TONG REN TANG TECHNOLOGIES CO. LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08069 | 2000-10-31 | 2010-07-08 | 2010-07-09 | |
| HK Main | 01666 | 2010-07-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 0 | 3.440 | 3.430 | 3.470 | 3.420 | 3.470 | 574,000 | 1,977,460 | 3.4451 | 3.440 | 3.430 | 3.470 | 3.420 | 3.470 | 574,000 | 3.4451 | -0.86% |
| 2026-07-23 | 0 | 3.470 | 3.470 | 3.510 | 3.460 | 3.540 | 496,000 | 1,735,000 | 3.4980 | 3.470 | 3.470 | 3.510 | 3.460 | 3.540 | 496,000 | 3.4980 | -1.42% |
| 2026-07-22 | 0 | 3.520 | 3.490 | 3.520 | 3.490 | 3.540 | 601,000 | 2,114,340 | 3.5180 | 3.520 | 3.490 | 3.520 | 3.490 | 3.540 | 601,000 | 3.5180 | 0.00% |
| 2026-07-21 | 0 | 3.520 | 3.490 | 3.520 | 3.490 | 3.590 | 388,000 | 1,372,900 | 3.5384 | 3.520 | 3.490 | 3.520 | 3.490 | 3.590 | 388,000 | 3.5384 | -1.12% |
| 2026-07-20 | 0 | 3.560 | 3.530 | 3.570 | 3.500 | 3.610 | 471,000 | 1,663,480 | 3.5318 | 3.560 | 3.530 | 3.570 | 3.500 | 3.610 | 471,000 | 3.5318 | 1.71% |
| 2026-07-17 | 0 | 3.500 | 3.490 | 3.500 | 3.490 | 3.640 | 1,048,000 | 3,729,310 | 3.5585 | 3.500 | 3.490 | 3.500 | 3.490 | 3.640 | 1,048,000 | 3.5585 | -2.78% |
| 2026-07-16 | 0 | 3.600 | 3.580 | 3.600 | 3.420 | 3.600 | 1,530,000 | 5,394,840 | 3.5260 | 3.600 | 3.580 | 3.600 | 3.420 | 3.600 | 1,530,000 | 3.5260 | 4.96% |
| 2026-07-15 | 0 | 3.430 | 3.420 | 3.430 | 3.360 | 3.450 | 514,000 | 1,759,100 | 3.4224 | 3.430 | 3.420 | 3.430 | 3.360 | 3.450 | 514,000 | 3.4224 | 2.08% |
| 2026-07-14 | 0 | 3.360 | 3.350 | 3.360 | 3.290 | 3.390 | 789,424 | 2,638,314 | 3.3421 | 3.360 | 3.350 | 3.360 | 3.290 | 3.390 | 789,424 | 3.3421 | 0.30% |
| 2026-07-13 | 0 | 3.350 | 3.300 | 3.350 | 3.290 | 3.350 | 1,000,000 | 3,314,340 | 3.3143 | 3.350 | 3.300 | 3.350 | 3.290 | 3.350 | 1,000,000 | 3.3143 | 2.45% |
| 2026-07-10 | 0 | 3.270 | 3.260 | 3.270 | 3.250 | 3.350 | 1,664,000 | 5,519,497 | 3.3170 | 3.270 | 3.260 | 3.270 | 3.250 | 3.350 | 1,664,000 | 3.3170 | -0.30% |
| 2026-07-09 | 0 | 3.280 | 3.280 | 3.300 | 3.280 | 3.380 | 273,000 | 905,330 | 3.3162 | 3.280 | 3.280 | 3.300 | 3.280 | 3.380 | 273,000 | 3.3162 | -2.38% |
| 2026-07-08 | 0 | 3.360 | 3.350 | 3.360 | 3.300 | 3.370 | 158,000 | 528,800 | 3.3468 | 3.360 | 3.350 | 3.360 | 3.300 | 3.370 | 158,000 | 3.3468 | 0.30% |
| 2026-07-07 | 0 | 3.350 | 3.340 | 3.370 | 3.290 | 3.410 | 592,000 | 1,973,390 | 3.3334 | 3.350 | 3.340 | 3.370 | 3.290 | 3.410 | 592,000 | 3.3334 | -0.59% |
| 2026-07-06 | 0 | 3.370 | 3.350 | 3.370 | 3.310 | 3.430 | 767,000 | 2,584,760 | 3.3700 | 3.370 | 3.350 | 3.370 | 3.310 | 3.430 | 767,000 | 3.3700 | 0.90% |
| 2026-07-03 | 0 | 3.340 | 3.320 | 3.340 | 3.300 | 3.350 | 588,000 | 1,955,610 | 3.3259 | 3.340 | 3.320 | 3.340 | 3.300 | 3.350 | 588,000 | 3.3259 | 3.41% |
| 2026-07-02 | 0 | 3.230 | 3.230 | 3.290 | 3.210 | 3.300 | 1,350,000 | 4,374,290 | 3.2402 | 3.230 | 3.230 | 3.290 | 3.210 | 3.300 | 1,350,000 | 3.2402 | 0.94% |
| 2026-06-30 | 0 | 3.200 | 3.170 | 3.200 | 3.150 | 3.230 | 537,000 | 1,704,620 | 3.1743 | 3.200 | 3.170 | 3.200 | 3.150 | 3.230 | 537,000 | 3.1743 | -0.93% |
| 2026-06-29 | 0 | 3.230 | 3.210 | 3.230 | 3.070 | 3.260 | 1,229,000 | 3,920,482 | 3.1900 | 3.230 | 3.210 | 3.230 | 3.070 | 3.260 | 1,229,000 | 3.1900 | 3.19% |
| 2026-06-26 | 0 | 3.130 | 3.130 | 3.150 | 3.100 | 3.150 | 1,389,000 | 4,330,410 | 3.1176 | 3.130 | 3.130 | 3.150 | 3.100 | 3.150 | 1,389,000 | 3.1176 | -0.95% |
| 2026-06-25 | 0 | 3.160 | 3.160 | 3.180 | 3.110 | 3.190 | 1,314,000 | 4,149,160 | 3.1577 | 3.160 | 3.160 | 3.180 | 3.110 | 3.190 | 1,314,000 | 3.1577 | -0.94% |
| 2026-06-24 | 0 | 3.190 | 3.180 | 3.190 | 3.180 | 3.330 | 1,382,000 | 4,505,410 | 3.2601 | 3.190 | 3.180 | 3.190 | 3.180 | 3.330 | 1,382,000 | 3.2601 | -3.63% |
| 2026-06-23 | 0 | 3.310 | 3.260 | 3.310 | 3.210 | 3.320 | 2,518,000 | 8,249,850 | 3.2764 | 3.310 | 3.260 | 3.310 | 3.210 | 3.320 | 2,518,000 | 3.2764 | 3.12% |
| 2026-06-22 | 0 | 3.210 | 3.200 | 3.210 | 3.200 | 3.250 | 1,502,000 | 4,839,680 | 3.2222 | 3.210 | 3.200 | 3.210 | 3.200 | 3.250 | 1,502,000 | 3.2222 | -2.43% |
| 2026-06-18 | 0 | 3.290 | 3.230 | 3.290 | 3.220 | 3.360 | 1,699,100 | 5,545,610 | 3.2639 | 3.290 | 3.230 | 3.290 | 3.220 | 3.360 | 1,699,100 | 3.2639 | -2.08% |
| 2026-06-17 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.380 | 616,000 | 2,067,352 | 3.3561 | 3.360 | 3.350 | 3.360 | 3.340 | 3.380 | 616,000 | 3.3561 | -0.88% |
| 2026-06-16 | 0 | 3.390 | 3.380 | 3.390 | 3.350 | 3.550 | 665,000 | 2,262,800 | 3.4027 | 3.390 | 3.380 | 3.390 | 3.350 | 3.550 | 665,000 | 3.4027 | 1.10% |
| 2026-06-15 | 0 | 3.560 | 3.560 | 3.590 | 3.500 | 3.610 | 1,304,000 | 4,641,170 | 3.5592 | 3.353 | 3.353 | 3.381 | 3.297 | 3.400 | 1,384,477 | 3.3523 | -0.56% |
| 2026-06-12 | 0 | 3.580 | 3.570 | 3.580 | 3.530 | 3.630 | 1,043,000 | 3,734,010 | 3.5801 | 3.372 | 3.362 | 3.372 | 3.325 | 3.419 | 1,107,369 | 3.3720 | 0.28% |
| 2026-06-11 | 0 | 3.570 | 3.560 | 3.570 | 3.540 | 3.670 | 907,000 | 3,245,810 | 3.5786 | 3.362 | 3.353 | 3.362 | 3.334 | 3.457 | 962,976 | 3.3706 | -1.65% |
| 2026-06-10 | 0 | 3.630 | 3.590 | 3.630 | 3.500 | 3.630 | 1,990,868 | 7,120,051 | 3.5764 | 3.419 | 3.381 | 3.419 | 3.297 | 3.419 | 2,113,735 | 3.3685 | 3.71% |
| 2026-06-09 | 0 | 3.500 | 3.490 | 3.500 | 3.490 | 3.530 | 1,251,200 | 4,390,848 | 3.5093 | 3.297 | 3.287 | 3.297 | 3.287 | 3.325 | 1,328,418 | 3.3053 | 0.29% |
| 2026-06-08 | 0 | 3.490 | 3.490 | 3.500 | 3.470 | 3.560 | 1,930,000 | 6,743,790 | 3.4942 | 3.287 | 3.287 | 3.297 | 3.268 | 3.353 | 2,049,110 | 3.2911 | -1.97% |
| 2026-06-05 | 0 | 3.560 | 3.530 | 3.560 | 3.530 | 3.600 | 870,000 | 3,086,230 | 3.5474 | 3.353 | 3.325 | 3.353 | 3.325 | 3.391 | 923,692 | 3.3412 | 0.00% |
| 2026-06-04 | 0 | 3.560 | 3.550 | 3.560 | 3.510 | 3.560 | 665,000 | 2,353,030 | 3.5384 | 3.353 | 3.344 | 3.353 | 3.306 | 3.353 | 706,041 | 3.3327 | 0.56% |
| 2026-06-03 | 0 | 3.540 | 3.530 | 3.540 | 3.500 | 3.570 | 896,000 | 3,156,580 | 3.5230 | 3.334 | 3.325 | 3.334 | 3.297 | 3.362 | 951,297 | 3.3182 | -0.84% |
| 2026-06-02 | 0 | 3.570 | 3.570 | 3.580 | 3.510 | 3.600 | 1,164,000 | 4,153,250 | 3.5681 | 3.362 | 3.362 | 3.372 | 3.306 | 3.391 | 1,235,836 | 3.3607 | 0.85% |
| 2026-06-01 | 0 | 3.540 | 3.540 | 3.550 | 3.470 | 3.590 | 3,027,000 | 10,622,081 | 3.5091 | 3.334 | 3.334 | 3.344 | 3.268 | 3.381 | 3,213,812 | 3.3051 | 0.57% |
| 2026-05-29 | 0 | 3.520 | 3.510 | 3.530 | 3.470 | 3.550 | 1,389,000 | 4,892,310 | 3.5222 | 3.315 | 3.306 | 3.325 | 3.268 | 3.344 | 1,474,722 | 3.3174 | 0.57% |
| 2026-05-28 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.600 | 3,529,000 | 12,328,005 | 3.4933 | 3.297 | 3.287 | 3.297 | 3.249 | 3.391 | 3,746,793 | 3.2903 | -2.23% |
| 2026-05-27 | 0 | 3.580 | 3.570 | 3.580 | 3.540 | 3.610 | 3,032,000 | 10,868,630 | 3.5846 | 3.372 | 3.362 | 3.372 | 3.334 | 3.400 | 3,219,120 | 3.3763 | -0.28% |
| 2026-05-26 | 0 | 3.590 | 3.580 | 3.590 | 3.410 | 3.660 | 8,316,000 | 29,168,362 | 3.5075 | 3.381 | 3.372 | 3.381 | 3.212 | 3.447 | 8,829,223 | 3.3036 | -2.18% |
| 2026-05-22 | 0 | 3.670 | 3.650 | 3.670 | 3.630 | 3.710 | 937,000 | 3,439,535 | 3.6708 | 3.457 | 3.438 | 3.457 | 3.419 | 3.494 | 994,827 | 3.4574 | 0.82% |
| 2026-05-21 | 0 | 3.640 | 3.640 | 3.670 | 3.640 | 3.780 | 1,469,000 | 5,438,580 | 3.7022 | 3.428 | 3.428 | 3.457 | 3.428 | 3.560 | 1,559,660 | 3.4870 | -1.89% |
| 2026-05-20 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.760 | 171,000 | 635,550 | 3.7167 | 3.494 | 3.485 | 3.494 | 3.485 | 3.541 | 181,553 | 3.5006 | -1.07% |
| 2026-05-19 | 0 | 3.750 | 3.740 | 3.750 | 3.700 | 3.780 | 556,000 | 2,080,750 | 3.7424 | 3.532 | 3.523 | 3.532 | 3.485 | 3.560 | 590,314 | 3.5248 | 0.54% |
| 2026-05-18 | 0 | 3.730 | 3.690 | 3.730 | 3.670 | 3.780 | 2,215,000 | 8,175,420 | 3.6909 | 3.513 | 3.476 | 3.513 | 3.457 | 3.560 | 2,351,699 | 3.4764 | -1.32% |
| 2026-05-15 | 0 | 3.780 | 3.750 | 3.780 | 3.740 | 3.800 | 987,000 | 3,714,640 | 3.7636 | 3.560 | 3.532 | 3.560 | 3.523 | 3.579 | 1,047,913 | 3.5448 | 0.00% |
| 2026-05-14 | 0 | 3.780 | 3.760 | 3.780 | 3.770 | 3.860 | 1,713,000 | 6,510,585 | 3.8007 | 3.560 | 3.541 | 3.560 | 3.551 | 3.636 | 1,818,718 | 3.5798 | -1.31% |
| 2026-05-13 | 0 | 3.830 | 3.830 | 3.840 | 3.830 | 3.880 | 1,013,000 | 3,891,590 | 3.8416 | 3.607 | 3.607 | 3.617 | 3.607 | 3.654 | 1,075,517 | 3.6183 | -1.29% |
| 2026-05-12 | 0 | 3.880 | 3.860 | 3.880 | 3.840 | 3.890 | 685,000 | 2,650,500 | 3.8693 | 3.654 | 3.636 | 3.654 | 3.617 | 3.664 | 727,275 | 3.6444 | 0.26% |
| 2026-05-11 | 0 | 3.870 | 3.870 | 3.880 | 3.800 | 3.890 | 1,855,000 | 7,125,290 | 3.8411 | 3.645 | 3.645 | 3.654 | 3.579 | 3.664 | 1,969,482 | 3.6179 | 0.00% |
| 2026-05-08 | 0 | 3.870 | 3.840 | 3.870 | 3.820 | 3.870 | 778,000 | 2,992,690 | 3.8466 | 3.645 | 3.617 | 3.645 | 3.598 | 3.645 | 826,014 | 3.6230 | 0.26% |
| 2026-05-07 | 0 | 3.860 | 3.850 | 3.860 | 3.840 | 3.930 | 1,084,000 | 4,206,770 | 3.8808 | 3.636 | 3.626 | 3.636 | 3.617 | 3.702 | 1,150,899 | 3.6552 | -1.03% |
| 2026-05-06 | 0 | 3.900 | 3.900 | 3.920 | 3.900 | 3.970 | 900,900 | 3,535,222 | 3.9241 | 3.673 | 3.673 | 3.692 | 3.673 | 3.739 | 956,499 | 3.6960 | -0.76% |
| 2026-05-05 | 0 | 3.930 | 3.920 | 3.930 | 3.890 | 3.950 | 546,000 | 2,142,745 | 3.9244 | 3.702 | 3.692 | 3.702 | 3.664 | 3.720 | 579,696 | 3.6963 | 0.26% |
| 2026-05-04 | 0 | 3.920 | 3.900 | 3.920 | 3.820 | 3.920 | 1,458,000 | 5,666,370 | 3.8864 | 3.692 | 3.673 | 3.692 | 3.598 | 3.692 | 1,547,981 | 3.6605 | 2.08% |
| 2026-04-30 | 0 | 3.840 | 3.840 | 3.850 | 3.760 | 3.890 | 2,325,000 | 8,866,405 | 3.8135 | 3.617 | 3.617 | 3.626 | 3.541 | 3.664 | 2,468,488 | 3.5918 | -0.26% |
| 2026-04-29 | 0 | 3.850 | 3.850 | 3.870 | 3.840 | 3.900 | 2,658,000 | 10,275,030 | 3.8657 | 3.626 | 3.626 | 3.645 | 3.617 | 3.673 | 2,822,039 | 3.6410 | 0.26% |
| 2026-04-28 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.850 | 986,000 | 3,778,430 | 3.8321 | 3.617 | 3.607 | 3.617 | 3.598 | 3.626 | 1,046,851 | 3.6093 | -0.52% |
| 2026-04-27 | 0 | 3.860 | 3.860 | 3.870 | 3.860 | 3.930 | 970,000 | 3,766,850 | 3.8834 | 3.636 | 3.636 | 3.645 | 3.636 | 3.702 | 1,029,864 | 3.6576 | -1.53% |
| 2026-04-24 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 3.960 | 778,000 | 3,058,550 | 3.9313 | 3.692 | 3.692 | 3.702 | 3.673 | 3.730 | 826,014 | 3.7028 | 0.00% |
| 2026-04-23 | 0 | 3.920 | 3.920 | 3.940 | 3.910 | 3.950 | 549,000 | 2,156,530 | 3.9281 | 3.692 | 3.692 | 3.711 | 3.683 | 3.720 | 582,882 | 3.6998 | -0.51% |
| 2026-04-22 | 0 | 3.940 | 3.930 | 3.940 | 3.900 | 3.960 | 702,000 | 2,755,720 | 3.9255 | 3.711 | 3.702 | 3.711 | 3.673 | 3.730 | 745,324 | 3.6973 | 0.00% |
| 2026-04-21 | 0 | 3.940 | 3.930 | 3.940 | 3.900 | 3.950 | 722,000 | 2,834,120 | 3.9254 | 3.711 | 3.702 | 3.711 | 3.673 | 3.720 | 766,558 | 3.6972 | 0.51% |
| 2026-04-20 | 0 | 3.920 | 3.910 | 3.920 | 3.910 | 3.970 | 860,000 | 3,377,590 | 3.9274 | 3.692 | 3.683 | 3.692 | 3.683 | 3.739 | 913,075 | 3.6991 | -0.76% |
| 2026-04-17 | 0 | 3.950 | 3.930 | 3.950 | 3.880 | 3.950 | 1,387,000 | 5,426,088 | 3.9121 | 3.720 | 3.702 | 3.720 | 3.654 | 3.720 | 1,472,599 | 3.6847 | -0.50% |
| 2026-04-16 | 0 | 3.970 | 3.950 | 3.970 | 3.910 | 3.980 | 1,022,100 | 4,030,785 | 3.9436 | 3.739 | 3.720 | 3.739 | 3.683 | 3.749 | 1,085,179 | 3.7144 | 1.28% |
| 2026-04-15 | 0 | 3.920 | 3.910 | 3.920 | 3.890 | 3.940 | 932,000 | 3,653,230 | 3.9198 | 3.692 | 3.683 | 3.692 | 3.664 | 3.711 | 989,519 | 3.6919 | 0.77% |
| 2026-04-14 | 0 | 3.890 | 3.870 | 3.890 | 3.840 | 3.940 | 1,325,000 | 5,127,440 | 3.8698 | 3.664 | 3.645 | 3.664 | 3.617 | 3.711 | 1,406,773 | 3.6448 | 0.26% |
| 2026-04-13 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.920 | 1,246,000 | 4,825,415 | 3.8727 | 3.654 | 3.645 | 3.654 | 3.636 | 3.692 | 1,322,897 | 3.6476 | -0.77% |
| 2026-04-10 | 0 | 3.910 | 3.910 | 3.940 | 3.910 | 3.940 | 290,000 | 1,138,060 | 3.9243 | 3.683 | 3.683 | 3.711 | 3.683 | 3.711 | 307,897 | 3.6962 | 0.26% |
| 2026-04-09 | 0 | 3.900 | 3.890 | 3.900 | 3.900 | 3.990 | 830,000 | 3,260,180 | 3.9279 | 3.673 | 3.664 | 3.673 | 3.673 | 3.758 | 881,224 | 3.6996 | -2.01% |
| 2026-04-08 | 0 | 3.980 | 3.970 | 3.980 | 3.960 | 4.050 | 1,514,886 | 6,059,544 | 4.0000 | 3.749 | 3.739 | 3.749 | 3.730 | 3.815 | 1,608,377 | 3.7675 | 0.25% |
| 2026-04-02 | 0 | 3.970 | 3.960 | 4.000 | 3.880 | 4.050 | 3,015,000 | 11,885,780 | 3.9422 | 3.739 | 3.730 | 3.767 | 3.654 | 3.815 | 3,201,071 | 3.7131 | -1.49% |
| 2026-04-01 | 0 | 4.030 | 4.020 | 4.030 | 3.970 | 4.060 | 222,000 | 893,790 | 4.0261 | 3.796 | 3.786 | 3.796 | 3.739 | 3.824 | 235,701 | 3.7921 | 2.03% |
| 2026-03-31 | 0 | 3.950 | 3.950 | 3.960 | 3.910 | 4.010 | 1,040,206 | 4,129,886 | 3.9703 | 3.720 | 3.720 | 3.730 | 3.683 | 3.777 | 1,104,402 | 3.7395 | 1.02% |
| 2026-03-30 | 0 | 3.910 | 3.910 | 3.920 | 3.880 | 4.000 | 1,793,000 | 7,016,984 | 3.9135 | 3.683 | 3.683 | 3.692 | 3.654 | 3.767 | 1,903,655 | 3.6861 | -2.74% |
| 2026-03-27 | 0 | 4.020 | 4.020 | 4.030 | 3.990 | 4.060 | 459,000 | 1,848,375 | 4.0270 | 3.786 | 3.786 | 3.796 | 3.758 | 3.824 | 487,327 | 3.7929 | 0.75% |
| 2026-03-26 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.060 | 609,000 | 2,436,160 | 4.0003 | 3.758 | 3.758 | 3.767 | 3.739 | 3.824 | 646,585 | 3.7677 | -1.72% |
| 2026-03-25 | 0 | 4.060 | 4.030 | 4.060 | 3.990 | 4.060 | 773,000 | 3,107,050 | 4.0195 | 3.824 | 3.796 | 3.824 | 3.758 | 3.824 | 820,706 | 3.7858 | 0.74% |
| 2026-03-24 | 0 | 4.030 | 4.020 | 4.030 | 3.940 | 4.040 | 877,000 | 3,502,760 | 3.9940 | 3.796 | 3.786 | 3.796 | 3.711 | 3.805 | 931,124 | 3.7619 | 2.28% |
| 2026-03-23 | 0 | 3.940 | 3.920 | 3.940 | 3.920 | 4.090 | 3,365,100 | 13,341,539 | 3.9647 | 3.711 | 3.692 | 3.711 | 3.692 | 3.852 | 3,572,778 | 3.7342 | -3.90% |
| 2026-03-20 | 0 | 4.100 | 4.090 | 4.100 | 4.090 | 4.170 | 677,000 | 2,798,850 | 4.1342 | 3.862 | 3.852 | 3.862 | 3.852 | 3.928 | 718,781 | 3.8939 | -0.97% |
| 2026-03-19 | 0 | 4.140 | 4.140 | 4.160 | 4.130 | 4.230 | 772,000 | 3,210,080 | 4.1581 | 3.899 | 3.899 | 3.918 | 3.890 | 3.984 | 819,644 | 3.9164 | -2.13% |
| 2026-03-18 | 0 | 4.230 | 4.230 | 4.240 | 4.200 | 4.240 | 210,000 | 886,400 | 4.2210 | 3.984 | 3.984 | 3.994 | 3.956 | 3.994 | 222,960 | 3.9756 | -0.47% |
| 2026-03-17 | 0 | 4.250 | 4.230 | 4.250 | 4.200 | 4.270 | 488,000 | 2,065,590 | 4.2328 | 4.003 | 3.984 | 4.003 | 3.956 | 4.022 | 518,117 | 3.9867 | 1.19% |
| 2026-03-16 | 0 | 4.200 | 4.200 | 4.210 | 4.180 | 4.220 | 329,000 | 1,383,090 | 4.2039 | 3.956 | 3.956 | 3.965 | 3.937 | 3.975 | 349,304 | 3.9596 | 0.00% |
| 2026-03-13 | 0 | 4.200 | 4.190 | 4.200 | 4.200 | 4.230 | 362,000 | 1,523,860 | 4.2096 | 3.956 | 3.946 | 3.956 | 3.956 | 3.984 | 384,341 | 3.9649 | -0.47% |
| 2026-03-12 | 0 | 4.220 | 4.220 | 4.230 | 4.210 | 4.290 | 440,000 | 1,865,657 | 4.2401 | 3.975 | 3.975 | 3.984 | 3.965 | 4.041 | 467,155 | 3.9937 | -1.63% |
| 2026-03-11 | 0 | 4.290 | 4.250 | 4.290 | 4.170 | 4.290 | 343,000 | 1,459,840 | 4.2561 | 4.041 | 4.003 | 4.041 | 3.928 | 4.041 | 364,168 | 4.0087 | 0.00% |
| 2026-03-10 | 0 | 4.290 | 4.250 | 4.290 | 4.160 | 4.300 | 1,258,000 | 5,355,530 | 4.2572 | 4.041 | 4.003 | 4.041 | 3.918 | 4.050 | 1,335,638 | 4.0097 | 3.13% |
| 2026-03-09 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.200 | 929,000 | 3,848,870 | 4.1430 | 3.918 | 3.909 | 3.918 | 3.862 | 3.956 | 986,333 | 3.9022 | -0.48% |
| 2026-03-06 | 0 | 4.180 | 4.180 | 4.190 | 4.130 | 4.200 | 527,000 | 2,203,540 | 4.1813 | 3.937 | 3.937 | 3.946 | 3.890 | 3.956 | 559,524 | 3.9382 | 0.72% |
| 2026-03-05 | 0 | 4.150 | 4.140 | 4.150 | 4.060 | 4.270 | 1,454,000 | 6,009,013 | 4.1327 | 3.909 | 3.899 | 3.909 | 3.824 | 4.022 | 1,543,734 | 3.8925 | 0.00% |
| 2026-03-04 | 0 | 4.150 | 4.120 | 4.150 | 4.110 | 4.210 | 1,289,000 | 5,344,015 | 4.1459 | 3.909 | 3.881 | 3.909 | 3.871 | 3.965 | 1,368,551 | 3.9049 | -1.89% |
| 2026-03-03 | 0 | 4.230 | 4.220 | 4.230 | 4.220 | 4.310 | 1,623,000 | 6,911,530 | 4.2585 | 3.984 | 3.975 | 3.984 | 3.975 | 4.059 | 1,723,164 | 4.0110 | -1.86% |
| 2026-03-02 | 0 | 4.310 | 4.300 | 4.330 | 4.290 | 4.400 | 1,444,161 | 6,239,887 | 4.3208 | 4.059 | 4.050 | 4.078 | 4.041 | 4.144 | 1,533,288 | 4.0696 | -1.60% |
| 2026-02-27 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.440 | 931,821 | 4,092,102 | 4.3915 | 4.125 | 4.125 | 4.163 | 4.125 | 4.182 | 989,328 | 4.1362 | -0.90% |
| 2026-02-26 | 0 | 4.420 | 4.400 | 4.420 | 4.420 | 4.520 | 767,600 | 3,416,670 | 4.4511 | 4.163 | 4.144 | 4.163 | 4.163 | 4.257 | 814,973 | 4.1924 | -0.23% |
| 2026-02-25 | 0 | 4.430 | 4.420 | 4.430 | 4.410 | 4.530 | 2,411,000 | 10,790,380 | 4.4755 | 4.172 | 4.163 | 4.172 | 4.154 | 4.267 | 2,559,795 | 4.2153 | 0.68% |
| 2026-02-24 | 0 | 4.400 | 4.390 | 4.400 | 4.390 | 4.460 | 412,378 | 1,814,332 | 4.3997 | 4.144 | 4.135 | 4.144 | 4.135 | 4.201 | 437,828 | 4.1439 | -1.35% |
| 2026-02-23 | 0 | 4.460 | 4.410 | 4.460 | 4.380 | 4.520 | 1,769,000 | 7,871,270 | 4.4496 | 4.201 | 4.154 | 4.201 | 4.125 | 4.257 | 1,878,174 | 4.1909 | 1.59% |
| 2026-02-20 | 0 | 4.390 | 4.390 | 4.410 | 4.380 | 4.450 | 495,000 | 2,181,110 | 4.4063 | 4.135 | 4.135 | 4.154 | 4.125 | 4.191 | 525,549 | 4.1502 | -0.68% |
| 2026-02-16 | 0 | 4.420 | 4.390 | 4.420 | 4.300 | 4.420 | 204,000 | 894,515 | 4.3849 | 4.163 | 4.135 | 4.163 | 4.050 | 4.163 | 216,590 | 4.1300 | 0.68% |
| 2026-02-13 | 0 | 4.390 | 4.360 | 4.400 | 4.350 | 4.400 | 705,000 | 3,077,548 | 4.3653 | 4.135 | 4.107 | 4.144 | 4.097 | 4.144 | 748,509 | 4.1116 | 0.00% |
| 2026-02-12 | 0 | 4.390 | 4.370 | 4.390 | 4.350 | 4.410 | 512,382 | 2,243,566 | 4.3787 | 4.135 | 4.116 | 4.135 | 4.097 | 4.154 | 544,004 | 4.1242 | -1.13% |
| 2026-02-11 | 0 | 4.440 | 4.420 | 4.440 | 4.370 | 4.440 | 538,000 | 2,379,411 | 4.4227 | 4.182 | 4.163 | 4.182 | 4.116 | 4.182 | 571,203 | 4.1656 | 0.00% |
| 2026-02-10 | 0 | 4.440 | 4.440 | 4.450 | 4.330 | 4.460 | 636,000 | 2,809,300 | 4.4171 | 4.182 | 4.182 | 4.191 | 4.078 | 4.201 | 675,251 | 4.1604 | 1.14% |
| 2026-02-09 | 0 | 4.390 | 4.380 | 4.390 | 4.300 | 4.460 | 1,553,000 | 6,793,130 | 4.3742 | 4.135 | 4.125 | 4.135 | 4.050 | 4.201 | 1,648,844 | 4.1199 | -0.68% |
| 2026-02-06 | 0 | 4.420 | 4.410 | 4.420 | 4.340 | 4.480 | 2,627,000 | 11,584,740 | 4.4099 | 4.163 | 4.154 | 4.163 | 4.088 | 4.220 | 2,789,126 | 4.1535 | 1.38% |
| 2026-02-05 | 0 | 4.360 | 4.330 | 4.360 | 4.250 | 4.360 | 1,188,000 | 5,117,990 | 4.3081 | 4.107 | 4.078 | 4.107 | 4.003 | 4.107 | 1,261,318 | 4.0577 | 2.35% |
| 2026-02-04 | 0 | 4.260 | 4.250 | 4.260 | 4.230 | 4.270 | 628,000 | 2,668,950 | 4.2499 | 4.012 | 4.003 | 4.012 | 3.984 | 4.022 | 666,757 | 4.0029 | 0.47% |
| 2026-02-03 | 0 | 4.240 | 4.220 | 4.240 | 4.190 | 4.270 | 904,000 | 3,810,300 | 4.2149 | 3.994 | 3.975 | 3.994 | 3.946 | 4.022 | 959,791 | 3.9699 | 0.47% |
| 2026-02-02 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.280 | 1,223,000 | 5,178,190 | 4.2340 | 3.975 | 3.965 | 3.975 | 3.965 | 4.031 | 1,298,478 | 3.9879 | -1.86% |
| 2026-01-30 | 0 | 4.300 | 4.290 | 4.300 | 4.280 | 4.400 | 1,139,300 | 4,908,630 | 4.3085 | 4.050 | 4.041 | 4.050 | 4.031 | 4.144 | 1,209,612 | 4.0580 | -1.60% |
| 2026-01-29 | 0 | 4.370 | 4.370 | 4.380 | 4.300 | 4.400 | 745,000 | 3,244,773 | 4.3554 | 4.116 | 4.116 | 4.125 | 4.050 | 4.144 | 790,978 | 4.1022 | 0.23% |
| 2026-01-28 | 0 | 4.360 | 4.330 | 4.360 | 4.290 | 4.380 | 1,206,000 | 5,206,850 | 4.3175 | 4.107 | 4.078 | 4.107 | 4.041 | 4.125 | 1,280,429 | 4.0665 | 0.69% |
| 2026-01-27 | 0 | 4.330 | 4.330 | 4.340 | 4.320 | 4.400 | 527,100 | 2,285,503 | 4.3360 | 4.078 | 4.078 | 4.088 | 4.069 | 4.144 | 559,630 | 4.0840 | -1.14% |
| 2026-01-26 | 0 | 4.380 | 4.370 | 4.390 | 4.310 | 4.380 | 762,000 | 3,308,600 | 4.3420 | 4.125 | 4.116 | 4.135 | 4.059 | 4.125 | 809,027 | 4.0896 | 0.46% |
| 2026-01-23 | 0 | 4.360 | 4.330 | 4.360 | 4.320 | 4.400 | 1,672,000 | 7,268,371 | 4.3471 | 4.107 | 4.078 | 4.107 | 4.069 | 4.144 | 1,775,188 | 4.0944 | -0.23% |
| 2026-01-22 | 0 | 4.370 | 4.370 | 4.390 | 4.360 | 4.420 | 691,000 | 3,029,540 | 4.3843 | 4.116 | 4.116 | 4.135 | 4.107 | 4.163 | 733,645 | 4.1294 | -0.91% |
| 2026-01-21 | 0 | 4.410 | 4.380 | 4.410 | 4.350 | 4.410 | 911,000 | 3,981,060 | 4.3700 | 4.154 | 4.125 | 4.154 | 4.097 | 4.154 | 967,223 | 4.1160 | 0.23% |
| 2026-01-20 | 0 | 4.400 | 4.380 | 4.410 | 4.370 | 4.400 | 480,000 | 2,101,320 | 4.3778 | 4.144 | 4.125 | 4.154 | 4.116 | 4.144 | 509,623 | 4.1233 | 0.23% |
| 2026-01-19 | 0 | 4.390 | 4.380 | 4.390 | 4.370 | 4.430 | 947,000 | 4,157,810 | 4.3905 | 4.135 | 4.125 | 4.135 | 4.116 | 4.172 | 1,005,444 | 4.1353 | -0.90% |
| 2026-01-16 | 0 | 4.430 | 4.410 | 4.430 | 4.410 | 4.480 | 758,000 | 3,364,480 | 4.4386 | 4.172 | 4.154 | 4.172 | 4.154 | 4.220 | 804,780 | 4.1806 | -0.89% |
| 2026-01-15 | 0 | 4.470 | 4.440 | 4.470 | 4.430 | 4.510 | 511,000 | 2,276,870 | 4.4557 | 4.210 | 4.182 | 4.210 | 4.172 | 4.248 | 542,536 | 4.1967 | -0.67% |
| 2026-01-14 | 0 | 4.500 | 4.490 | 4.500 | 4.470 | 4.550 | 898,000 | 4,044,490 | 4.5039 | 4.238 | 4.229 | 4.238 | 4.210 | 4.286 | 953,420 | 4.2421 | 0.45% |
| 2026-01-13 | 0 | 4.480 | 4.470 | 4.480 | 4.450 | 4.550 | 836,000 | 3,762,150 | 4.5002 | 4.220 | 4.210 | 4.220 | 4.191 | 4.286 | 887,594 | 4.2386 | 0.67% |
| 2026-01-12 | 0 | 4.450 | 4.450 | 4.460 | 4.450 | 4.490 | 777,000 | 3,467,240 | 4.4623 | 4.191 | 4.191 | 4.201 | 4.191 | 4.229 | 824,953 | 4.2030 | -0.89% |
| 2026-01-09 | 0 | 4.490 | 4.480 | 4.490 | 4.470 | 4.500 | 541,000 | 2,424,510 | 4.4815 | 4.229 | 4.220 | 4.229 | 4.210 | 4.238 | 574,388 | 4.2210 | 0.22% |
| 2026-01-08 | 0 | 4.480 | 4.450 | 4.480 | 4.450 | 4.500 | 506,000 | 2,260,520 | 4.4674 | 4.220 | 4.191 | 4.220 | 4.191 | 4.238 | 537,228 | 4.2077 | -0.44% |
| 2026-01-07 | 0 | 4.500 | 4.500 | 4.510 | 4.470 | 4.560 | 596,000 | 2,682,640 | 4.5011 | 4.238 | 4.238 | 4.248 | 4.210 | 4.295 | 632,782 | 4.2394 | -0.66% |
| 2026-01-06 | 0 | 4.530 | 4.500 | 4.530 | 4.480 | 4.530 | 540,000 | 2,430,540 | 4.5010 | 4.267 | 4.238 | 4.267 | 4.220 | 4.267 | 573,326 | 4.2394 | 0.89% |
| 2026-01-05 | 0 | 4.490 | 4.490 | 4.500 | 4.440 | 4.550 | 937,000 | 4,212,980 | 4.4962 | 4.229 | 4.229 | 4.238 | 4.182 | 4.286 | 994,827 | 4.2349 | 1.13% |
| 2026-01-02 | 0 | 4.440 | 4.440 | 4.460 | 4.310 | 4.470 | 524,000 | 2,314,410 | 4.4168 | 4.182 | 4.182 | 4.201 | 4.059 | 4.210 | 556,339 | 4.1601 | 0.68% |
| 2025-12-31 | 0 | 4.410 | 4.400 | 4.410 | 4.390 | 4.470 | 483,000 | 2,123,730 | 4.3970 | 4.154 | 4.144 | 4.154 | 4.135 | 4.210 | 512,808 | 4.1414 | -0.23% |
| 2025-12-30 | 0 | 4.420 | 4.420 | 4.440 | 4.340 | 4.450 | 15,441,000 | 67,821,046 | 4.3923 | 4.163 | 4.163 | 4.182 | 4.088 | 4.191 | 16,393,944 | 4.1370 | 0.68% |
| 2025-12-29 | 0 | 4.390 | 4.380 | 4.390 | 4.380 | 4.610 | 1,060,100 | 4,683,280 | 4.4178 | 4.135 | 4.125 | 4.135 | 4.125 | 4.342 | 1,125,524 | 4.1610 | -1.57% |
| 2025-12-24 | 0 | 4.460 | 4.450 | 4.460 | 4.430 | 4.500 | 348,508 | 1,553,360 | 4.4572 | 4.201 | 4.191 | 4.201 | 4.172 | 4.238 | 370,016 | 4.1981 | 1.36% |
| 2025-12-23 | 0 | 4.400 | 4.380 | 4.400 | 4.380 | 4.430 | 1,093,000 | 4,803,275 | 4.3946 | 4.144 | 4.125 | 4.144 | 4.125 | 4.172 | 1,160,455 | 4.1391 | -0.68% |
| 2025-12-22 | 0 | 4.430 | 4.410 | 4.430 | 4.390 | 4.490 | 1,290,000 | 5,707,730 | 4.4246 | 4.172 | 4.154 | 4.172 | 4.135 | 4.229 | 1,369,613 | 4.1674 | -1.34% |
| 2025-12-19 | 0 | 4.490 | 4.480 | 4.500 | 4.430 | 4.500 | 1,100,000 | 4,899,945 | 4.4545 | 4.229 | 4.220 | 4.238 | 4.172 | 4.238 | 1,167,887 | 4.1956 | 0.90% |
| 2025-12-18 | 0 | 4.450 | 4.450 | 4.460 | 4.410 | 4.460 | 762,000 | 3,381,730 | 4.4380 | 4.191 | 4.191 | 4.201 | 4.154 | 4.201 | 809,027 | 4.1800 | 0.23% |
| 2025-12-17 | 0 | 4.440 | 4.430 | 4.440 | 4.420 | 4.470 | 610,000 | 2,706,765 | 4.4373 | 4.182 | 4.172 | 4.182 | 4.163 | 4.210 | 647,646 | 4.1794 | 0.23% |
| 2025-12-16 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.490 | 1,233,000 | 5,455,130 | 4.4243 | 4.172 | 4.163 | 4.172 | 4.144 | 4.229 | 1,309,095 | 4.1671 | -1.34% |
| 2025-12-15 | 0 | 4.490 | 4.490 | 4.500 | 4.470 | 4.570 | 1,148,000 | 5,184,640 | 4.5162 | 4.229 | 4.229 | 4.238 | 4.210 | 4.304 | 1,218,849 | 4.2537 | -1.75% |
| 2025-12-12 | 0 | 4.570 | 4.570 | 4.600 | 4.550 | 4.600 | 2,765,000 | 12,621,400 | 4.5647 | 4.304 | 4.304 | 4.333 | 4.286 | 4.333 | 2,935,642 | 4.2994 | 0.00% |
| 2025-12-11 | 0 | 4.570 | 4.550 | 4.570 | 4.530 | 4.570 | 490,000 | 2,233,660 | 4.5585 | 4.304 | 4.286 | 4.304 | 4.267 | 4.304 | 520,240 | 4.2935 | 0.22% |
| 2025-12-10 | 0 | 4.560 | 4.560 | 4.570 | 4.560 | 4.620 | 680,000 | 3,107,600 | 4.5700 | 4.295 | 4.295 | 4.304 | 4.295 | 4.351 | 721,966 | 4.3044 | -0.65% |
| 2025-12-09 | 0 | 4.590 | 4.590 | 4.600 | 4.590 | 4.680 | 1,602,000 | 7,403,470 | 4.6214 | 4.323 | 4.323 | 4.333 | 4.323 | 4.408 | 1,700,868 | 4.3528 | -2.55% |
| 2025-12-08 | 0 | 4.710 | 4.690 | 4.710 | 4.670 | 4.730 | 490,000 | 2,293,630 | 4.6809 | 4.436 | 4.417 | 4.436 | 4.399 | 4.455 | 520,240 | 4.4088 | -0.21% |
| 2025-12-05 | 0 | 4.720 | 4.680 | 4.730 | 4.670 | 4.740 | 338,900 | 1,593,975 | 4.7034 | 4.446 | 4.408 | 4.455 | 4.399 | 4.464 | 359,815 | 4.4300 | 0.21% |
| 2025-12-04 | 0 | 4.710 | 4.700 | 4.710 | 4.690 | 4.740 | 372,100 | 1,751,848 | 4.7080 | 4.436 | 4.427 | 4.436 | 4.417 | 4.464 | 395,064 | 4.4343 | -0.21% |
| 2025-12-03 | 0 | 4.720 | 4.700 | 4.720 | 4.690 | 4.740 | 259,000 | 1,222,020 | 4.7182 | 4.446 | 4.427 | 4.446 | 4.417 | 4.464 | 274,984 | 4.4440 | -0.42% |
| 2025-12-02 | 0 | 4.740 | 4.730 | 4.740 | 4.710 | 4.770 | 594,000 | 2,812,610 | 4.7350 | 4.464 | 4.455 | 4.464 | 4.436 | 4.493 | 630,659 | 4.4598 | 0.42% |
| 2025-12-01 | 0 | 4.720 | 4.720 | 4.730 | 4.720 | 4.760 | 498,000 | 2,363,340 | 4.7457 | 4.446 | 4.446 | 4.455 | 4.446 | 4.483 | 528,734 | 4.4698 | -0.42% |
| 2025-11-28 | 0 | 4.740 | 4.740 | 4.750 | 4.690 | 4.750 | 313,000 | 1,476,230 | 4.7164 | 4.464 | 4.464 | 4.474 | 4.417 | 4.474 | 332,317 | 4.4422 | 0.42% |
| 2025-11-27 | 0 | 4.720 | 4.720 | 4.740 | 4.700 | 4.740 | 319,100 | 1,507,763 | 4.7250 | 4.446 | 4.446 | 4.464 | 4.427 | 4.464 | 338,793 | 4.4504 | 0.00% |
| 2025-11-26 | 0 | 4.720 | 4.710 | 4.720 | 4.680 | 4.740 | 455,000 | 2,150,390 | 4.7261 | 4.446 | 4.436 | 4.446 | 4.408 | 4.464 | 483,080 | 4.4514 | 0.85% |
| 2025-11-25 | 0 | 4.680 | 4.670 | 4.680 | 4.670 | 4.720 | 1,266,000 | 5,928,680 | 4.6830 | 4.408 | 4.399 | 4.408 | 4.399 | 4.446 | 1,344,131 | 4.4108 | 0.00% |
| 2025-11-24 | 0 | 4.680 | 4.660 | 4.680 | 4.640 | 4.720 | 974,000 | 4,544,150 | 4.6655 | 4.408 | 4.389 | 4.408 | 4.370 | 4.446 | 1,034,111 | 4.3943 | 0.21% |
| 2025-11-21 | 0 | 4.670 | 4.660 | 4.670 | 4.650 | 4.700 | 624,000 | 2,913,140 | 4.6685 | 4.399 | 4.389 | 4.399 | 4.380 | 4.427 | 662,510 | 4.3971 | -0.85% |
| 2025-11-20 | 0 | 4.710 | 4.710 | 4.740 | 4.710 | 4.750 | 542,000 | 2,562,485 | 4.7278 | 4.436 | 4.436 | 4.464 | 4.436 | 4.474 | 575,450 | 4.4530 | -0.21% |
| 2025-11-19 | 0 | 4.720 | 4.710 | 4.720 | 4.700 | 4.770 | 578,000 | 2,726,040 | 4.7163 | 4.446 | 4.436 | 4.446 | 4.427 | 4.493 | 613,671 | 4.4422 | -0.42% |
| 2025-11-18 | 0 | 4.740 | 4.740 | 4.750 | 4.720 | 4.850 | 1,389,000 | 6,603,379 | 4.7541 | 4.464 | 4.464 | 4.474 | 4.446 | 4.568 | 1,474,722 | 4.4777 | -2.27% |
| 2025-11-17 | 0 | 4.850 | 4.810 | 4.850 | 4.770 | 4.880 | 645,000 | 3,102,925 | 4.8107 | 4.568 | 4.530 | 4.568 | 4.493 | 4.596 | 684,806 | 4.5311 | -0.41% |
| 2025-11-14 | 0 | 4.870 | 4.860 | 4.870 | 4.860 | 4.950 | 977,000 | 4,781,920 | 4.8945 | 4.587 | 4.577 | 4.587 | 4.577 | 4.662 | 1,037,296 | 4.6100 | -1.22% |
| 2025-11-13 | 0 | 4.930 | 4.920 | 4.930 | 4.900 | 4.940 | 683,000 | 3,363,080 | 4.9240 | 4.643 | 4.634 | 4.643 | 4.615 | 4.653 | 725,151 | 4.6378 | 0.20% |
| 2025-11-12 | 0 | 4.920 | 4.910 | 4.920 | 4.870 | 4.930 | 1,909,000 | 9,365,770 | 4.9061 | 4.634 | 4.625 | 4.634 | 4.587 | 4.643 | 2,026,814 | 4.6209 | 1.44% |
| 2025-11-11 | 0 | 4.850 | 4.850 | 4.860 | 4.760 | 4.860 | 2,062,000 | 9,951,070 | 4.8259 | 4.568 | 4.568 | 4.577 | 4.483 | 4.577 | 2,189,257 | 4.5454 | 1.68% |
| 2025-11-10 | 0 | 4.770 | 4.770 | 4.780 | 4.650 | 4.790 | 1,388,000 | 6,577,920 | 4.7391 | 4.493 | 4.493 | 4.502 | 4.380 | 4.512 | 1,473,661 | 4.4637 | 2.58% |
| 2025-11-07 | 0 | 4.650 | 4.650 | 4.680 | 4.630 | 4.680 | 428,000 | 1,992,590 | 4.6556 | 4.380 | 4.380 | 4.408 | 4.361 | 4.408 | 454,414 | 4.3850 | -0.43% |
| 2025-11-06 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.680 | 596,000 | 2,776,530 | 4.6586 | 4.399 | 4.389 | 4.399 | 4.361 | 4.408 | 632,782 | 4.3878 | 0.21% |
| 2025-11-05 | 0 | 4.660 | 4.650 | 4.660 | 4.610 | 4.670 | 957,000 | 4,441,525 | 4.6411 | 4.389 | 4.380 | 4.389 | 4.342 | 4.399 | 1,016,061 | 4.3713 | 0.00% |
| 2025-11-04 | 0 | 4.660 | 4.650 | 4.660 | 4.660 | 4.720 | 790,000 | 3,698,300 | 4.6814 | 4.389 | 4.380 | 4.389 | 4.389 | 4.446 | 838,755 | 4.4093 | -0.85% |
| 2025-11-03 | 0 | 4.700 | 4.690 | 4.700 | 4.640 | 4.720 | 945,000 | 4,426,090 | 4.6837 | 4.427 | 4.417 | 4.427 | 4.370 | 4.446 | 1,003,321 | 4.4114 | 1.29% |
| 2025-10-31 | 0 | 4.640 | 4.640 | 4.670 | 4.580 | 4.690 | 1,807,000 | 8,351,145 | 4.6216 | 4.370 | 4.370 | 4.399 | 4.314 | 4.417 | 1,918,519 | 4.3529 | 0.87% |
| 2025-10-30 | 0 | 4.600 | 4.600 | 4.610 | 4.590 | 4.620 | 1,263,000 | 5,816,595 | 4.6054 | 4.333 | 4.333 | 4.342 | 4.323 | 4.351 | 1,340,946 | 4.3377 | -0.65% |
| 2025-10-28 | 0 | 4.630 | 4.610 | 4.630 | 4.600 | 4.680 | 1,595,172 | 7,394,138 | 4.6353 | 4.361 | 4.342 | 4.361 | 4.333 | 4.408 | 1,693,618 | 4.3659 | -0.64% |
| 2025-10-27 | 0 | 4.660 | 4.660 | 4.680 | 4.660 | 4.710 | 1,662,000 | 7,762,270 | 4.6704 | 4.389 | 4.389 | 4.408 | 4.389 | 4.436 | 1,764,571 | 4.3990 | -0.85% |
| 2025-10-24 | 0 | 4.700 | 4.690 | 4.700 | 4.690 | 4.710 | 2,929,000 | 13,741,200 | 4.6914 | 4.427 | 4.417 | 4.427 | 4.417 | 4.436 | 3,109,764 | 4.4187 | -0.21% |
| 2025-10-23 | 0 | 4.710 | 4.700 | 4.710 | 4.680 | 4.710 | 680,000 | 3,190,950 | 4.6926 | 4.436 | 4.427 | 4.436 | 4.408 | 4.436 | 721,966 | 4.4198 | -0.63% |
| 2025-10-22 | 0 | 4.740 | 4.720 | 4.740 | 4.710 | 4.760 | 902,000 | 4,265,170 | 4.7286 | 4.464 | 4.446 | 4.464 | 4.436 | 4.483 | 957,667 | 4.4537 | -0.21% |
| 2025-10-21 | 0 | 4.750 | 4.740 | 4.750 | 4.750 | 4.790 | 932,000 | 4,443,480 | 4.7677 | 4.474 | 4.464 | 4.474 | 4.474 | 4.512 | 989,519 | 4.4905 | -0.21% |
| 2025-10-20 | 0 | 4.760 | 4.740 | 4.760 | 4.730 | 4.780 | 536,000 | 2,546,060 | 4.7501 | 4.483 | 4.464 | 4.483 | 4.455 | 4.502 | 569,079 | 4.4740 | 0.63% |
| 2025-10-17 | 0 | 4.730 | 4.700 | 4.730 | 4.700 | 4.800 | 2,026,000 | 9,608,720 | 4.7427 | 4.455 | 4.427 | 4.455 | 4.427 | 4.521 | 2,151,035 | 4.4670 | -0.84% |
| 2025-10-16 | 0 | 4.770 | 4.770 | 4.780 | 4.740 | 4.790 | 1,318,000 | 6,271,810 | 4.7586 | 4.493 | 4.493 | 4.502 | 4.464 | 4.512 | 1,399,341 | 4.4820 | 0.42% |
| 2025-10-15 | 0 | 4.750 | 4.750 | 4.760 | 4.750 | 4.800 | 1,920,000 | 9,147,899 | 4.7645 | 4.474 | 4.474 | 4.483 | 4.474 | 4.521 | 2,038,493 | 4.4876 | -0.42% |
| 2025-10-14 | 0 | 4.770 | 4.760 | 4.770 | 4.750 | 4.840 | 1,756,000 | 8,408,460 | 4.7884 | 4.493 | 4.483 | 4.493 | 4.474 | 4.559 | 1,864,372 | 4.5101 | -0.42% |
| 2025-10-13 | 0 | 4.790 | 4.770 | 4.790 | 4.730 | 4.820 | 1,672,000 | 7,992,973 | 4.7805 | 4.512 | 4.493 | 4.512 | 4.455 | 4.540 | 1,775,188 | 4.5026 | -1.64% |
| 2025-10-10 | 0 | 4.870 | 4.860 | 4.870 | 4.840 | 4.930 | 1,034,000 | 5,055,690 | 4.8894 | 4.587 | 4.577 | 4.587 | 4.559 | 4.643 | 1,097,813 | 4.6052 | -0.61% |
| 2025-10-09 | 0 | 4.900 | 4.860 | 4.900 | 4.800 | 4.900 | 1,577,000 | 7,651,870 | 4.8522 | 4.615 | 4.577 | 4.615 | 4.521 | 4.615 | 1,674,325 | 4.5701 | 2.30% |
| 2025-10-08 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.810 | 1,195,000 | 5,663,340 | 4.7392 | 4.512 | 4.502 | 4.512 | 4.446 | 4.530 | 1,268,750 | 4.4637 | -0.21% |
| 2025-10-06 | 0 | 4.800 | 4.790 | 4.800 | 4.790 | 4.830 | 375,000 | 1,803,915 | 4.8104 | 4.521 | 4.512 | 4.521 | 4.512 | 4.549 | 398,143 | 4.5308 | -0.62% |
| 2025-10-03 | 0 | 4.830 | 4.800 | 4.830 | 4.790 | 4.840 | 251,000 | 1,208,800 | 4.8159 | 4.549 | 4.521 | 4.549 | 4.512 | 4.559 | 266,491 | 4.5360 | 0.00% |
| 2025-10-02 | 0 | 4.830 | 4.830 | 4.840 | 4.750 | 4.850 | 932,000 | 4,487,799 | 4.8152 | 4.549 | 4.549 | 4.559 | 4.474 | 4.568 | 989,519 | 4.5353 | 1.47% |
| 2025-09-30 | 0 | 4.760 | 4.750 | 4.760 | 4.730 | 4.790 | 1,107,000 | 5,263,040 | 4.7543 | 4.483 | 4.474 | 4.483 | 4.455 | 4.512 | 1,175,319 | 4.4780 | 0.21% |
| 2025-09-29 | 0 | 4.750 | 4.750 | 4.760 | 4.700 | 4.910 | 2,044,000 | 9,701,448 | 4.7463 | 4.474 | 4.474 | 4.483 | 4.427 | 4.625 | 2,170,146 | 4.4704 | -0.84% |
| 2025-09-26 | 0 | 4.790 | 4.780 | 4.790 | 4.760 | 4.800 | 1,357,000 | 6,478,950 | 4.7745 | 4.512 | 4.502 | 4.512 | 4.483 | 4.521 | 1,440,747 | 4.4969 | -0.21% |
| 2025-09-25 | 0 | 4.800 | 4.800 | 4.810 | 4.790 | 4.820 | 832,000 | 3,995,580 | 4.8024 | 4.521 | 4.521 | 4.530 | 4.512 | 4.540 | 883,347 | 4.5232 | -1.03% |
| 2025-09-24 | 0 | 4.850 | 4.820 | 4.850 | 4.800 | 4.880 | 775,000 | 3,744,375 | 4.8315 | 4.568 | 4.540 | 4.568 | 4.521 | 4.596 | 822,829 | 4.5506 | 0.00% |
| 2025-09-23 | 0 | 4.850 | 4.820 | 4.850 | 4.780 | 4.850 | 935,000 | 4,495,987 | 4.8085 | 4.568 | 4.540 | 4.568 | 4.502 | 4.568 | 992,704 | 4.5290 | -0.21% |
| 2025-09-22 | 0 | 4.860 | 4.850 | 4.860 | 4.850 | 4.900 | 908,000 | 4,413,219 | 4.8604 | 4.577 | 4.568 | 4.577 | 4.568 | 4.615 | 964,037 | 4.5779 | -1.22% |
| 2025-09-19 | 0 | 4.920 | 4.900 | 4.920 | 4.880 | 4.930 | 1,088,000 | 5,346,845 | 4.9144 | 4.634 | 4.615 | 4.634 | 4.596 | 4.643 | 1,155,146 | 4.6287 | -0.20% |
| 2025-09-18 | 0 | 4.930 | 4.910 | 4.940 | 4.900 | 5.000 | 931,000 | 4,607,575 | 4.9491 | 4.643 | 4.625 | 4.653 | 4.615 | 4.709 | 988,457 | 4.6614 | -0.80% |
| 2025-09-17 | 0 | 4.970 | 4.940 | 4.970 | 4.920 | 5.000 | 800,000 | 3,953,470 | 4.9418 | 4.681 | 4.653 | 4.681 | 4.634 | 4.709 | 849,372 | 4.6546 | -0.20% |
| 2025-09-16 | 0 | 4.980 | 4.960 | 4.980 | 4.940 | 5.020 | 835,000 | 4,147,230 | 4.9667 | 4.691 | 4.672 | 4.691 | 4.653 | 4.728 | 886,532 | 4.6780 | 0.20% |
| 2025-09-15 | 0 | 4.970 | 4.960 | 4.970 | 4.950 | 5.000 | 487,000 | 2,418,720 | 4.9666 | 4.681 | 4.672 | 4.681 | 4.662 | 4.709 | 517,055 | 4.6779 | -0.40% |
| 2025-09-12 | 0 | 4.990 | 4.970 | 4.990 | 4.950 | 5.010 | 784,000 | 3,902,750 | 4.9780 | 4.700 | 4.681 | 4.700 | 4.662 | 4.719 | 832,385 | 4.6886 | 0.60% |
| 2025-09-11 | 0 | 4.960 | 4.940 | 4.960 | 4.880 | 4.970 | 935,000 | 4,615,820 | 4.9367 | 4.672 | 4.653 | 4.672 | 4.596 | 4.681 | 992,704 | 4.6497 | -0.40% |
| 2025-09-10 | 0 | 4.980 | 4.960 | 4.980 | 4.940 | 4.990 | 899,000 | 4,461,190 | 4.9624 | 4.691 | 4.672 | 4.691 | 4.653 | 4.700 | 954,482 | 4.6739 | 0.81% |
| 2025-09-09 | 0 | 4.940 | 4.930 | 4.940 | 4.920 | 5.000 | 1,092,000 | 5,408,280 | 4.9526 | 4.653 | 4.643 | 4.653 | 4.634 | 4.709 | 1,159,393 | 4.6648 | -1.20% |
| 2025-09-08 | 0 | 5.000 | 4.990 | 5.010 | 4.930 | 5.020 | 1,732,000 | 8,638,910 | 4.9878 | 4.709 | 4.700 | 4.719 | 4.643 | 4.728 | 1,838,891 | 4.6979 | 1.83% |
| 2025-09-05 | 0 | 4.910 | 4.900 | 4.910 | 4.780 | 4.940 | 2,200,100 | 10,711,527 | 4.8687 | 4.625 | 4.615 | 4.625 | 4.502 | 4.653 | 2,335,880 | 4.5857 | 0.61% |
| 2025-09-04 | 0 | 4.880 | 4.860 | 4.880 | 4.780 | 4.880 | 1,847,000 | 8,915,280 | 4.8269 | 4.596 | 4.577 | 4.596 | 4.502 | 4.596 | 1,960,988 | 4.5463 | 0.00% |
| 2025-09-03 | 0 | 4.880 | 4.860 | 4.880 | 4.790 | 4.890 | 1,728,000 | 8,377,350 | 4.8480 | 4.596 | 4.577 | 4.596 | 4.512 | 4.606 | 1,834,644 | 4.5662 | 0.21% |
| 2025-09-02 | 0 | 4.870 | 4.850 | 4.870 | 4.800 | 4.910 | 2,066,000 | 10,023,620 | 4.8517 | 4.587 | 4.568 | 4.587 | 4.521 | 4.625 | 2,193,504 | 4.5697 | 0.00% |
| 2025-09-01 | 0 | 4.870 | 4.870 | 4.900 | 4.870 | 4.960 | 2,670,000 | 13,082,470 | 4.8998 | 4.587 | 4.587 | 4.615 | 4.587 | 4.672 | 2,834,780 | 4.6150 | -1.81% |
| 2025-08-29 | 0 | 4.960 | 4.960 | 4.980 | 4.920 | 5.000 | 2,357,100 | 11,712,278 | 4.9689 | 4.672 | 4.672 | 4.691 | 4.634 | 4.709 | 2,502,569 | 4.6801 | 0.81% |
| 2025-08-28 | 0 | 4.920 | 4.920 | 4.940 | 4.880 | 5.030 | 3,129,000 | 15,490,210 | 4.9505 | 4.634 | 4.634 | 4.653 | 4.596 | 4.738 | 3,322,107 | 4.6628 | 0.20% |
| 2025-08-27 | 0 | 4.910 | 4.900 | 4.910 | 4.900 | 5.230 | 8,972,000 | 44,866,010 | 5.0007 | 4.625 | 4.615 | 4.625 | 4.615 | 4.926 | 9,525,709 | 4.7100 | -7.53% |
| 2025-08-26 | 0 | 5.310 | 5.290 | 5.310 | 5.290 | 5.380 | 1,261,000 | 6,707,870 | 5.3195 | 5.001 | 4.983 | 5.001 | 4.983 | 5.067 | 1,338,823 | 5.0103 | -1.30% |
| 2025-08-25 | 0 | 5.380 | 5.360 | 5.380 | 5.270 | 5.380 | 2,391,000 | 12,736,580 | 5.3269 | 5.067 | 5.048 | 5.067 | 4.964 | 5.067 | 2,538,561 | 5.0172 | 1.89% |
| 2025-08-22 | 0 | 5.280 | 5.250 | 5.280 | 5.150 | 5.280 | 2,342,000 | 12,167,360 | 5.1953 | 4.973 | 4.945 | 4.973 | 4.851 | 4.973 | 2,486,537 | 4.8933 | 0.38% |
| 2025-08-21 | 0 | 5.260 | 5.240 | 5.260 | 5.220 | 5.340 | 751,000 | 3,966,970 | 5.2823 | 4.954 | 4.935 | 4.954 | 4.917 | 5.030 | 797,348 | 4.9752 | -0.75% |
| 2025-08-20 | 0 | 5.300 | 5.290 | 5.300 | 5.220 | 5.450 | 1,340,000 | 7,062,040 | 5.2702 | 4.992 | 4.983 | 4.992 | 4.917 | 5.133 | 1,422,698 | 4.9638 | -1.49% |
| 2025-08-19 | 0 | 5.380 | 5.350 | 5.380 | 5.300 | 5.430 | 2,638,000 | 14,162,060 | 5.3685 | 5.067 | 5.039 | 5.067 | 4.992 | 5.114 | 2,800,805 | 5.0564 | -0.19% |
| 2025-08-18 | 0 | 5.390 | 5.340 | 5.390 | 5.310 | 5.420 | 1,084,000 | 5,829,430 | 5.3777 | 5.077 | 5.030 | 5.077 | 5.001 | 5.105 | 1,150,899 | 5.0651 | 1.13% |
| 2025-08-15 | 0 | 5.330 | 5.310 | 5.330 | 5.240 | 5.330 | 1,141,000 | 6,021,800 | 5.2777 | 5.020 | 5.001 | 5.020 | 4.935 | 5.020 | 1,211,417 | 4.9709 | 0.95% |
| 2025-08-14 | 0 | 5.280 | 5.260 | 5.280 | 5.250 | 5.420 | 1,289,000 | 6,852,170 | 5.3159 | 4.973 | 4.954 | 4.973 | 4.945 | 5.105 | 1,368,551 | 5.0069 | -0.56% |
| 2025-08-13 | 0 | 5.310 | 5.310 | 5.330 | 5.210 | 5.350 | 1,668,000 | 8,801,830 | 5.2769 | 5.001 | 5.001 | 5.020 | 4.907 | 5.039 | 1,770,941 | 4.9701 | 2.31% |
| 2025-08-12 | 0 | 5.190 | 5.170 | 5.190 | 5.170 | 5.280 | 997,000 | 5,197,176 | 5.2128 | 4.888 | 4.869 | 4.888 | 4.869 | 4.973 | 1,058,530 | 4.9098 | 0.19% |
| 2025-08-11 | 0 | 5.180 | 5.170 | 5.200 | 5.100 | 5.220 | 750,000 | 3,848,780 | 5.1317 | 4.879 | 4.869 | 4.898 | 4.804 | 4.917 | 796,286 | 4.8334 | 0.78% |
| 2025-08-08 | 0 | 5.140 | 5.130 | 5.140 | 5.060 | 5.220 | 1,152,000 | 5,925,767 | 5.1439 | 4.841 | 4.832 | 4.841 | 4.766 | 4.917 | 1,223,096 | 4.8449 | 0.19% |
| 2025-08-07 | 0 | 5.130 | 5.110 | 5.130 | 5.090 | 5.180 | 1,566,000 | 8,023,970 | 5.1239 | 4.832 | 4.813 | 4.832 | 4.794 | 4.879 | 1,662,646 | 4.8260 | -0.58% |
| 2025-08-06 | 0 | 5.160 | 5.160 | 5.170 | 5.140 | 5.250 | 757,000 | 3,911,466 | 5.1671 | 4.860 | 4.860 | 4.869 | 4.841 | 4.945 | 803,718 | 4.8667 | -1.71% |
| 2025-08-05 | 0 | 5.250 | 5.220 | 5.250 | 5.150 | 5.250 | 893,000 | 4,627,372 | 5.1818 | 4.945 | 4.917 | 4.945 | 4.851 | 4.945 | 948,112 | 4.8806 | 1.94% |
| 2025-08-04 | 0 | 5.150 | 5.130 | 5.150 | 5.110 | 5.200 | 1,258,000 | 6,476,130 | 5.1480 | 4.851 | 4.832 | 4.851 | 4.813 | 4.898 | 1,335,638 | 4.8487 | -0.96% |
| 2025-08-01 | 0 | 5.200 | 5.200 | 5.210 | 5.180 | 5.350 | 1,742,000 | 9,155,170 | 5.2556 | 4.898 | 4.898 | 4.907 | 4.879 | 5.039 | 1,849,508 | 4.9501 | -1.14% |
| 2025-07-31 | 0 | 5.260 | 5.240 | 5.260 | 5.220 | 5.450 | 1,706,000 | 9,059,260 | 5.3102 | 4.954 | 4.935 | 4.954 | 4.917 | 5.133 | 1,811,286 | 5.0016 | -2.59% |
| 2025-07-30 | 0 | 5.400 | 5.380 | 5.400 | 5.270 | 5.520 | 2,306,000 | 12,509,500 | 5.4248 | 5.086 | 5.067 | 5.086 | 4.964 | 5.199 | 2,448,315 | 5.1094 | 1.69% |
| 2025-07-29 | 0 | 5.310 | 5.310 | 5.320 | 5.250 | 5.380 | 1,056,000 | 5,595,540 | 5.2988 | 5.001 | 5.001 | 5.011 | 4.945 | 5.067 | 1,121,171 | 4.9908 | -1.30% |
| 2025-07-28 | 0 | 5.380 | 5.340 | 5.380 | 5.310 | 5.390 | 630,000 | 3,360,530 | 5.3342 | 5.067 | 5.030 | 5.067 | 5.001 | 5.077 | 668,881 | 5.0241 | 0.00% |
| 2025-07-25 | 0 | 5.380 | 5.380 | 5.410 | 5.370 | 5.490 | 1,718,000 | 9,305,560 | 5.4165 | 5.067 | 5.067 | 5.096 | 5.058 | 5.171 | 1,824,027 | 5.1017 | 0.37% |
| 2025-07-24 | 0 | 5.360 | 5.350 | 5.360 | 5.230 | 5.380 | 1,674,000 | 8,941,500 | 5.3414 | 5.048 | 5.039 | 5.048 | 4.926 | 5.067 | 1,777,311 | 5.0309 | 1.52% |
| 2025-07-23 | 0 | 5.280 | 5.280 | 5.290 | 5.280 | 5.390 | 1,305,000 | 6,943,750 | 5.3209 | 4.973 | 4.973 | 4.983 | 4.973 | 5.077 | 1,385,538 | 5.0116 | -2.04% |
| 2025-07-22 | 0 | 5.390 | 5.370 | 5.390 | 5.300 | 5.410 | 2,176,000 | 11,671,490 | 5.3637 | 5.077 | 5.058 | 5.077 | 4.992 | 5.096 | 2,310,292 | 5.0520 | 1.13% |
| 2025-07-21 | 0 | 5.330 | 5.320 | 5.330 | 5.180 | 5.330 | 2,589,000 | 13,655,840 | 5.2746 | 5.020 | 5.011 | 5.020 | 4.879 | 5.020 | 2,748,781 | 4.9680 | 0.95% |
| 2025-07-18 | 0 | 5.280 | 5.250 | 5.280 | 5.210 | 5.330 | 927,200 | 4,866,104 | 5.2482 | 4.973 | 4.945 | 4.973 | 4.907 | 5.020 | 984,422 | 4.9431 | 0.00% |
| 2025-07-17 | 0 | 5.280 | 5.260 | 5.280 | 5.100 | 5.280 | 2,626,000 | 13,786,580 | 5.2500 | 4.973 | 4.954 | 4.973 | 4.804 | 4.973 | 2,788,064 | 4.9449 | 1.54% |
| 2025-07-16 | 0 | 5.200 | 5.200 | 5.230 | 5.070 | 5.340 | 3,862,000 | 20,036,899 | 5.1882 | 4.898 | 4.898 | 4.926 | 4.775 | 5.030 | 4,100,344 | 4.8866 | 2.56% |
| 2025-07-15 | 0 | 5.070 | 5.050 | 5.070 | 4.980 | 5.110 | 2,148,000 | 10,825,160 | 5.0396 | 4.775 | 4.756 | 4.775 | 4.691 | 4.813 | 2,280,564 | 4.7467 | -0.78% |
| 2025-07-14 | 0 | 5.110 | 5.080 | 5.110 | 5.010 | 5.150 | 2,510,000 | 12,827,300 | 5.1105 | 4.813 | 4.785 | 4.813 | 4.719 | 4.851 | 2,664,905 | 4.8134 | 0.59% |
| 2025-07-11 | 0 | 5.080 | 5.070 | 5.080 | 4.980 | 5.130 | 3,101,000 | 15,756,260 | 5.0810 | 4.785 | 4.775 | 4.785 | 4.691 | 4.832 | 3,292,379 | 4.7857 | 1.60% |
| 2025-07-10 | 0 | 5.000 | 5.000 | 5.020 | 4.930 | 5.030 | 1,171,000 | 5,858,900 | 5.0033 | 4.709 | 4.709 | 4.728 | 4.643 | 4.738 | 1,243,268 | 4.7125 | 1.21% |
| 2025-07-09 | 0 | 4.940 | 4.940 | 4.960 | 4.900 | 4.970 | 883,000 | 4,356,430 | 4.9337 | 4.653 | 4.653 | 4.672 | 4.615 | 4.681 | 937,495 | 4.6469 | -0.20% |
| 2025-07-08 | 0 | 4.950 | 4.910 | 4.950 | 4.870 | 4.970 | 631,000 | 3,101,190 | 4.9147 | 4.662 | 4.625 | 4.662 | 4.587 | 4.681 | 669,942 | 4.6290 | 1.02% |
| 2025-07-07 | 0 | 4.900 | 4.880 | 4.900 | 4.860 | 4.950 | 784,000 | 3,835,270 | 4.8919 | 4.615 | 4.596 | 4.615 | 4.577 | 4.662 | 832,385 | 4.6076 | -0.41% |
| 2025-07-04 | 0 | 4.920 | 4.920 | 4.940 | 4.920 | 4.980 | 603,000 | 2,984,700 | 4.9498 | 4.634 | 4.634 | 4.653 | 4.634 | 4.691 | 640,214 | 4.6620 | -1.01% |
| 2025-07-03 | 0 | 4.970 | 4.970 | 4.980 | 4.910 | 5.000 | 867,000 | 4,295,870 | 4.9549 | 4.681 | 4.681 | 4.691 | 4.625 | 4.709 | 920,507 | 4.6669 | 0.20% |
| 2025-07-02 | 0 | 4.960 | 4.940 | 4.960 | 4.930 | 5.010 | 1,018,000 | 5,060,177 | 4.9707 | 4.672 | 4.653 | 4.672 | 4.643 | 4.719 | 1,080,826 | 4.6818 | 0.61% |
| 2025-06-30 | 0 | 4.930 | 4.920 | 4.940 | 4.880 | 4.980 | 379,000 | 1,862,100 | 4.9132 | 4.643 | 4.634 | 4.653 | 4.596 | 4.691 | 402,390 | 4.6276 | -1.00% |
| 2025-06-27 | 0 | 4.980 | 4.940 | 4.980 | 4.940 | 4.980 | 890,000 | 4,412,665 | 4.9581 | 4.691 | 4.653 | 4.691 | 4.653 | 4.691 | 944,927 | 4.6698 | -0.60% |
| 2025-06-26 | 0 | 5.010 | 4.980 | 5.010 | 4.870 | 5.020 | 1,197,000 | 5,965,948 | 4.9841 | 4.719 | 4.691 | 4.719 | 4.587 | 4.728 | 1,270,873 | 4.6944 | 1.21% |
| 2025-06-25 | 0 | 4.950 | 4.920 | 4.950 | 4.820 | 4.950 | 1,600,000 | 7,815,190 | 4.8845 | 4.662 | 4.634 | 4.662 | 4.540 | 4.662 | 1,698,744 | 4.6006 | 2.48% |
| 2025-06-24 | 0 | 4.830 | 4.820 | 4.830 | 4.770 | 4.830 | 1,772,000 | 8,515,290 | 4.8055 | 4.549 | 4.540 | 4.549 | 4.493 | 4.549 | 1,881,359 | 4.5261 | 1.26% |
| 2025-06-23 | 0 | 4.770 | 4.760 | 4.770 | 4.720 | 4.810 | 889,000 | 4,233,430 | 4.7620 | 4.493 | 4.483 | 4.493 | 4.446 | 4.530 | 943,865 | 4.4852 | 0.21% |
| 2025-06-20 | 0 | 4.760 | 4.740 | 4.760 | 4.700 | 4.760 | 1,104,000 | 5,225,747 | 4.7335 | 4.483 | 4.464 | 4.483 | 4.427 | 4.483 | 1,172,134 | 4.4583 | 1.06% |
| 2025-06-19 | 0 | 4.710 | 4.690 | 4.710 | 4.660 | 4.800 | 4,155,000 | 19,559,510 | 4.7075 | 4.436 | 4.417 | 4.436 | 4.389 | 4.521 | 4,411,427 | 4.4338 | -1.67% |
| 2025-06-18 | 0 | 4.790 | 4.760 | 4.790 | 4.750 | 4.840 | 2,136,000 | 10,223,310 | 4.7862 | 4.512 | 4.483 | 4.512 | 4.474 | 4.559 | 2,267,824 | 4.5080 | -1.24% |
| 2025-06-17 | 0 | 4.850 | 4.830 | 4.850 | 4.820 | 5.080 | 2,108,000 | 10,256,710 | 4.8656 | 4.568 | 4.549 | 4.568 | 4.540 | 4.785 | 2,238,096 | 4.5828 | -2.41% |
| 2025-06-16 | 0 | 4.970 | 4.970 | 5.000 | 4.900 | 5.090 | 2,226,000 | 11,048,020 | 4.9632 | 4.681 | 4.681 | 4.709 | 4.615 | 4.794 | 2,363,378 | 4.6747 | 1.57% |
| 2025-06-13 | 0 | 5.090 | 5.090 | 5.120 | 5.070 | 5.200 | 2,119,000 | 10,840,730 | 5.1160 | 4.609 | 4.609 | 4.636 | 4.591 | 4.709 | 2,340,163 | 4.6325 | -1.93% |
| 2025-06-12 | 0 | 5.190 | 5.190 | 5.210 | 5.160 | 5.220 | 1,557,000 | 8,080,403 | 5.1897 | 4.700 | 4.700 | 4.718 | 4.672 | 4.727 | 1,719,506 | 4.6993 | 0.19% |
| 2025-06-11 | 0 | 5.180 | 5.150 | 5.180 | 5.120 | 5.280 | 2,351,000 | 12,208,920 | 5.1931 | 4.690 | 4.663 | 4.690 | 4.636 | 4.781 | 2,596,377 | 4.7023 | 0.00% |
| 2025-06-10 | 0 | 5.180 | 5.160 | 5.180 | 5.150 | 5.260 | 2,139,000 | 11,152,600 | 5.2139 | 4.690 | 4.672 | 4.690 | 4.663 | 4.763 | 2,362,250 | 4.7212 | -0.38% |
| 2025-06-09 | 0 | 5.200 | 5.160 | 5.200 | 5.090 | 5.200 | 2,274,000 | 11,727,460 | 5.1572 | 4.709 | 4.672 | 4.709 | 4.609 | 4.709 | 2,511,340 | 4.6698 | 1.56% |
| 2025-06-06 | 0 | 5.120 | 5.100 | 5.120 | 5.040 | 5.140 | 1,319,200 | 6,715,489 | 5.0906 | 4.636 | 4.618 | 4.636 | 4.564 | 4.654 | 1,456,887 | 4.6095 | 0.39% |
| 2025-06-05 | 0 | 5.100 | 5.060 | 5.100 | 5.040 | 5.170 | 1,556,000 | 7,909,334 | 5.0831 | 4.618 | 4.582 | 4.618 | 4.564 | 4.681 | 1,718,402 | 4.6027 | -0.58% |
| 2025-06-04 | 0 | 5.130 | 5.120 | 5.130 | 5.080 | 5.170 | 701,000 | 3,588,830 | 5.1196 | 4.645 | 4.636 | 4.645 | 4.600 | 4.681 | 774,164 | 4.6357 | 0.59% |
| 2025-06-03 | 0 | 5.100 | 5.090 | 5.100 | 5.040 | 5.110 | 781,000 | 3,966,100 | 5.0782 | 4.618 | 4.609 | 4.618 | 4.564 | 4.627 | 862,514 | 4.5983 | 1.39% |
| 2025-06-02 | 0 | 5.030 | 5.000 | 5.040 | 4.920 | 5.040 | 1,361,000 | 6,752,480 | 4.9614 | 4.555 | 4.527 | 4.564 | 4.455 | 4.564 | 1,503,049 | 4.4925 | -1.18% |
| 2025-05-30 | 0 | 5.090 | 5.060 | 5.090 | 5.020 | 5.090 | 1,099,000 | 5,572,190 | 5.0702 | 4.609 | 4.582 | 4.609 | 4.546 | 4.609 | 1,213,704 | 4.5911 | 0.00% |
| 2025-05-29 | 0 | 5.090 | 5.060 | 5.090 | 4.960 | 5.090 | 974,000 | 4,916,140 | 5.0474 | 4.609 | 4.582 | 4.609 | 4.491 | 4.609 | 1,075,658 | 4.5704 | 1.80% |
| 2025-05-28 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.070 | 757,000 | 3,798,070 | 5.0173 | 4.527 | 4.518 | 4.527 | 4.518 | 4.591 | 836,009 | 4.5431 | -1.77% |
| 2025-05-27 | 0 | 5.090 | 5.090 | 5.100 | 5.040 | 5.100 | 803,000 | 4,078,805 | 5.0795 | 4.609 | 4.609 | 4.618 | 4.564 | 4.618 | 886,810 | 4.5994 | 0.20% |
| 2025-05-26 | 0 | 5.080 | 5.050 | 5.080 | 5.030 | 5.140 | 1,169,384 | 5,938,785 | 5.0786 | 4.600 | 4.573 | 4.600 | 4.555 | 4.654 | 1,291,434 | 4.5986 | 0.00% |
| 2025-05-23 | 0 | 5.080 | 5.060 | 5.080 | 5.060 | 5.150 | 739,000 | 3,775,575 | 5.1090 | 4.600 | 4.582 | 4.600 | 4.582 | 4.663 | 816,130 | 4.6262 | -0.20% |
| 2025-05-22 | 0 | 5.090 | 5.070 | 5.090 | 5.050 | 5.120 | 1,390,000 | 7,063,750 | 5.0818 | 4.609 | 4.591 | 4.609 | 4.573 | 4.636 | 1,535,076 | 4.6016 | -0.59% |
| 2025-05-21 | 0 | 5.120 | 5.110 | 5.120 | 5.070 | 5.220 | 1,196,000 | 6,114,209 | 5.1122 | 4.636 | 4.627 | 4.636 | 4.591 | 4.727 | 1,320,828 | 4.6291 | 0.59% |
| 2025-05-20 | 0 | 5.090 | 5.090 | 5.100 | 5.040 | 5.130 | 1,325,000 | 6,741,810 | 5.0882 | 4.609 | 4.609 | 4.618 | 4.564 | 4.645 | 1,463,292 | 4.6073 | -0.20% |
| 2025-05-19 | 0 | 5.100 | 5.080 | 5.100 | 5.020 | 5.110 | 565,000 | 2,865,310 | 5.0713 | 4.618 | 4.600 | 4.618 | 4.546 | 4.627 | 623,970 | 4.5921 | -0.20% |
| 2025-05-16 | 0 | 5.110 | 5.100 | 5.110 | 5.000 | 5.180 | 2,096,800 | 10,705,496 | 5.1056 | 4.627 | 4.618 | 4.627 | 4.527 | 4.690 | 2,315,646 | 4.6231 | 1.39% |
| 2025-05-15 | 0 | 5.040 | 5.030 | 5.040 | 5.000 | 5.060 | 743,000 | 3,731,320 | 5.0220 | 4.564 | 4.555 | 4.564 | 4.527 | 4.582 | 820,548 | 4.5474 | 0.80% |
| 2025-05-14 | 0 | 5.000 | 5.000 | 5.020 | 4.860 | 5.040 | 1,850,000 | 9,189,760 | 4.9674 | 4.527 | 4.527 | 4.546 | 4.401 | 4.564 | 2,043,087 | 4.4980 | 1.42% |
| 2025-05-13 | 0 | 4.930 | 4.910 | 4.930 | 4.910 | 4.990 | 993,000 | 4,902,390 | 4.9369 | 4.464 | 4.446 | 4.464 | 4.446 | 4.518 | 1,096,641 | 4.4704 | -1.00% |
| 2025-05-12 | 0 | 4.980 | 4.970 | 4.980 | 4.880 | 5.000 | 2,654,000 | 13,121,755 | 4.9441 | 4.509 | 4.500 | 4.509 | 4.419 | 4.527 | 2,931,001 | 4.4769 | 1.01% |
| 2025-05-09 | 0 | 4.930 | 4.920 | 4.930 | 4.880 | 5.050 | 1,383,000 | 6,822,190 | 4.9329 | 4.464 | 4.455 | 4.464 | 4.419 | 4.573 | 1,527,345 | 4.4667 | 0.82% |
| 2025-05-08 | 0 | 4.890 | 4.890 | 4.900 | 4.850 | 4.920 | 838,000 | 4,094,815 | 4.8864 | 4.428 | 4.428 | 4.437 | 4.392 | 4.455 | 925,463 | 4.4246 | 0.82% |
| 2025-05-07 | 0 | 4.850 | 4.840 | 4.850 | 4.800 | 4.880 | 2,768,000 | 13,377,540 | 4.8329 | 4.392 | 4.383 | 4.392 | 4.346 | 4.419 | 3,056,900 | 4.3762 | 1.04% |
| 2025-05-06 | 0 | 4.800 | 4.790 | 4.800 | 4.700 | 4.850 | 1,699,200 | 8,115,023 | 4.7758 | 4.346 | 4.337 | 4.346 | 4.256 | 4.392 | 1,876,548 | 4.3244 | 1.27% |
| 2025-05-02 | 0 | 4.740 | 4.740 | 4.760 | 4.700 | 4.760 | 618,000 | 2,917,314 | 4.7206 | 4.292 | 4.292 | 4.310 | 4.256 | 4.310 | 682,501 | 4.2744 | 0.00% |
| 2025-04-30 | 0 | 4.740 | 4.730 | 4.740 | 4.730 | 4.780 | 498,000 | 2,362,920 | 4.7448 | 4.292 | 4.283 | 4.292 | 4.283 | 4.328 | 549,977 | 4.2964 | 0.00% |
| 2025-04-29 | 0 | 4.740 | 4.740 | 4.750 | 4.700 | 4.810 | 537,000 | 2,557,290 | 4.7622 | 4.292 | 4.292 | 4.301 | 4.256 | 4.355 | 593,047 | 4.3121 | -1.04% |
| 2025-04-28 | 0 | 4.790 | 4.770 | 4.790 | 4.740 | 4.800 | 315,000 | 1,503,490 | 4.7730 | 4.337 | 4.319 | 4.337 | 4.292 | 4.346 | 347,877 | 4.3219 | 0.21% |
| 2025-04-25 | 0 | 4.780 | 4.770 | 4.780 | 4.750 | 4.830 | 587,000 | 2,810,231 | 4.7874 | 4.328 | 4.319 | 4.328 | 4.301 | 4.374 | 648,266 | 4.3350 | -0.21% |
| 2025-04-24 | 0 | 4.790 | 4.780 | 4.800 | 4.750 | 4.900 | 1,209,000 | 5,807,290 | 4.8034 | 4.337 | 4.328 | 4.346 | 4.301 | 4.437 | 1,335,185 | 4.3494 | -0.62% |
| 2025-04-23 | 0 | 4.820 | 4.790 | 4.830 | 4.750 | 4.850 | 717,000 | 3,445,830 | 4.8059 | 4.364 | 4.337 | 4.374 | 4.301 | 4.392 | 791,834 | 4.3517 | 0.63% |
| 2025-04-22 | 0 | 4.790 | 4.780 | 4.790 | 4.670 | 4.820 | 1,894,000 | 9,051,270 | 4.7789 | 4.337 | 4.328 | 4.337 | 4.229 | 4.364 | 2,091,679 | 4.3273 | 2.57% |
| 2025-04-17 | 0 | 4.670 | 4.640 | 4.670 | 4.590 | 4.670 | 577,000 | 2,671,270 | 4.6296 | 4.229 | 4.201 | 4.229 | 4.156 | 4.229 | 637,222 | 4.1921 | 1.52% |
| 2025-04-16 | 0 | 4.600 | 4.600 | 4.610 | 4.590 | 4.710 | 1,179,000 | 5,446,769 | 4.6198 | 4.165 | 4.165 | 4.174 | 4.156 | 4.265 | 1,302,054 | 4.1832 | -2.34% |
| 2025-04-15 | 0 | 4.710 | 4.700 | 4.710 | 4.670 | 4.720 | 856,000 | 4,017,440 | 4.6933 | 4.265 | 4.256 | 4.265 | 4.229 | 4.274 | 945,342 | 4.2497 | 0.00% |
| 2025-04-14 | 0 | 4.710 | 4.710 | 4.720 | 4.610 | 4.740 | 869,000 | 4,096,390 | 4.7139 | 4.265 | 4.265 | 4.274 | 4.174 | 4.292 | 959,699 | 4.2684 | 1.29% |
| 2025-04-11 | 0 | 4.650 | 4.650 | 4.660 | 4.630 | 4.710 | 1,022,000 | 4,772,504 | 4.6698 | 4.211 | 4.211 | 4.220 | 4.192 | 4.265 | 1,128,667 | 4.2284 | -0.43% |
| 2025-04-10 | 0 | 4.670 | 4.670 | 4.690 | 4.650 | 4.780 | 2,597,000 | 12,260,827 | 4.7212 | 4.229 | 4.229 | 4.247 | 4.211 | 4.328 | 2,868,052 | 4.2750 | 1.08% |
| 2025-04-09 | 0 | 4.620 | 4.600 | 4.620 | 4.400 | 4.640 | 2,176,000 | 9,885,200 | 4.5428 | 4.183 | 4.165 | 4.183 | 3.984 | 4.201 | 2,403,112 | 4.1135 | 2.90% |
| 2025-04-08 | 0 | 4.490 | 4.490 | 4.510 | 4.410 | 4.600 | 4,078,000 | 18,291,604 | 4.4854 | 4.066 | 4.066 | 4.084 | 3.993 | 4.165 | 4,503,626 | 4.0615 | 2.05% |
| 2025-04-07 | 0 | 4.400 | 4.400 | 4.410 | 4.400 | 4.760 | 7,390,500 | 33,330,559 | 4.5099 | 3.984 | 3.984 | 3.993 | 3.984 | 4.310 | 8,161,856 | 4.0837 | -9.65% |
| 2025-04-03 | 0 | 4.870 | 4.840 | 4.870 | 4.790 | 4.890 | 1,351,000 | 6,522,551 | 4.8279 | 4.410 | 4.383 | 4.410 | 4.337 | 4.428 | 1,492,006 | 4.3717 | 0.21% |
| 2025-04-02 | 0 | 4.860 | 4.840 | 4.860 | 4.820 | 4.910 | 1,575,000 | 7,646,815 | 4.8551 | 4.401 | 4.383 | 4.401 | 4.364 | 4.446 | 1,739,385 | 4.3963 | 0.62% |
| 2025-04-01 | 0 | 4.830 | 4.820 | 4.830 | 4.760 | 4.930 | 3,035,000 | 14,729,170 | 4.8531 | 4.374 | 4.364 | 4.374 | 4.310 | 4.464 | 3,351,767 | 4.3944 | 1.47% |
| 2025-03-31 | 0 | 4.760 | 4.740 | 4.760 | 4.710 | 4.850 | 5,169,000 | 24,560,860 | 4.7516 | 4.310 | 4.292 | 4.310 | 4.265 | 4.392 | 5,708,495 | 4.3025 | -4.61% |
| 2025-03-28 | 0 | 4.990 | 4.970 | 5.000 | 4.960 | 5.130 | 2,336,000 | 11,710,630 | 5.0131 | 4.518 | 4.500 | 4.527 | 4.491 | 4.645 | 2,579,811 | 4.5393 | -2.54% |
| 2025-03-27 | 0 | 5.120 | 5.100 | 5.120 | 5.020 | 5.130 | 878,000 | 4,460,121 | 5.0799 | 4.636 | 4.618 | 4.636 | 4.546 | 4.645 | 969,638 | 4.5998 | 0.99% |
| 2025-03-26 | 0 | 5.070 | 5.070 | 5.100 | 5.020 | 5.140 | 2,620,000 | 13,316,380 | 5.0826 | 4.591 | 4.591 | 4.618 | 4.546 | 4.654 | 2,893,453 | 4.6022 | 0.60% |
| 2025-03-25 | 0 | 5.040 | 5.040 | 5.050 | 4.980 | 5.070 | 1,229,000 | 6,172,350 | 5.0223 | 4.564 | 4.564 | 4.573 | 4.509 | 4.591 | 1,357,272 | 4.5476 | -0.40% |
| 2025-03-24 | 0 | 5.060 | 5.040 | 5.060 | 5.020 | 5.150 | 1,289,000 | 6,510,530 | 5.0508 | 4.582 | 4.564 | 4.582 | 4.546 | 4.663 | 1,423,535 | 4.5735 | -0.78% |
| 2025-03-21 | 0 | 5.100 | 5.090 | 5.110 | 5.040 | 5.300 | 2,683,000 | 13,728,760 | 5.1169 | 4.618 | 4.609 | 4.627 | 4.564 | 4.799 | 2,963,028 | 4.6334 | -1.16% |
| 2025-03-20 | 0 | 5.160 | 5.120 | 5.160 | 5.120 | 5.260 | 1,940,000 | 10,116,363 | 5.2146 | 4.672 | 4.636 | 4.672 | 4.636 | 4.763 | 2,142,480 | 4.7218 | -0.58% |
| 2025-03-19 | 0 | 5.190 | 5.180 | 5.190 | 5.110 | 5.210 | 2,039,000 | 10,549,510 | 5.1739 | 4.700 | 4.690 | 4.700 | 4.627 | 4.718 | 2,251,813 | 4.6849 | 0.58% |
| 2025-03-18 | 0 | 5.160 | 5.150 | 5.160 | 5.050 | 5.190 | 3,244,500 | 16,677,820 | 5.1403 | 4.672 | 4.663 | 4.672 | 4.573 | 4.700 | 3,583,133 | 4.6545 | 2.18% |
| 2025-03-17 | 0 | 5.050 | 5.030 | 5.050 | 4.890 | 5.170 | 7,607,000 | 38,516,830 | 5.0633 | 4.573 | 4.555 | 4.573 | 4.428 | 4.681 | 8,400,952 | 4.5848 | 2.64% |
| 2025-03-14 | 0 | 4.920 | 4.920 | 4.930 | 4.730 | 4.930 | 2,794,000 | 13,592,380 | 4.8648 | 4.455 | 4.455 | 4.464 | 4.283 | 4.464 | 3,085,613 | 4.4051 | 4.02% |
| 2025-03-13 | 0 | 4.730 | 4.730 | 4.780 | 4.700 | 4.790 | 2,050,100 | 9,715,436 | 4.7390 | 4.283 | 4.283 | 4.328 | 4.256 | 4.337 | 2,264,071 | 4.2911 | -0.63% |
| 2025-03-12 | 0 | 4.760 | 4.760 | 4.770 | 4.750 | 4.840 | 1,234,450 | 5,923,450 | 4.7985 | 4.310 | 4.310 | 4.319 | 4.301 | 4.383 | 1,363,291 | 4.3450 | -0.83% |
| 2025-03-11 | 0 | 4.800 | 4.800 | 4.810 | 4.680 | 4.810 | 1,861,000 | 8,835,723 | 4.7478 | 4.346 | 4.346 | 4.355 | 4.238 | 4.355 | 2,055,235 | 4.2991 | 1.48% |
| 2025-03-10 | 0 | 4.730 | 4.730 | 4.740 | 4.690 | 4.820 | 1,768,000 | 8,366,210 | 4.7320 | 4.283 | 4.283 | 4.292 | 4.247 | 4.364 | 1,952,528 | 4.2848 | -1.05% |
| 2025-03-07 | 0 | 4.780 | 4.780 | 4.790 | 4.760 | 4.860 | 1,361,000 | 6,550,990 | 4.8134 | 4.328 | 4.328 | 4.337 | 4.310 | 4.401 | 1,503,049 | 4.3585 | -1.04% |
| 2025-03-06 | 0 | 4.830 | 4.820 | 4.840 | 4.760 | 4.860 | 2,393,000 | 11,495,550 | 4.8038 | 4.374 | 4.364 | 4.383 | 4.310 | 4.401 | 2,642,760 | 4.3498 | 1.68% |
| 2025-03-05 | 0 | 4.750 | 4.740 | 4.750 | 4.690 | 4.800 | 1,926,000 | 9,162,617 | 4.7573 | 4.301 | 4.292 | 4.301 | 4.247 | 4.346 | 2,127,019 | 4.3077 | 1.50% |
| 2025-03-04 | 0 | 4.680 | 4.650 | 4.680 | 4.610 | 4.690 | 1,564,000 | 7,257,359 | 4.6403 | 4.238 | 4.211 | 4.238 | 4.174 | 4.247 | 1,727,237 | 4.2017 | 0.21% |
| 2025-03-03 | 0 | 4.670 | 4.670 | 4.680 | 4.650 | 4.750 | 1,580,000 | 7,418,350 | 4.6952 | 4.229 | 4.229 | 4.238 | 4.211 | 4.301 | 1,744,907 | 4.2514 | -0.21% |
| 2025-02-28 | 0 | 4.680 | 4.680 | 4.700 | 4.670 | 4.860 | 3,083,000 | 14,542,440 | 4.7170 | 4.238 | 4.238 | 4.256 | 4.229 | 4.401 | 3,404,777 | 4.2712 | -3.70% |
| 2025-02-27 | 0 | 4.860 | 4.840 | 4.860 | 4.790 | 4.880 | 1,247,000 | 6,026,180 | 4.8325 | 4.401 | 4.383 | 4.401 | 4.337 | 4.419 | 1,377,151 | 4.3758 | 0.62% |
| 2025-02-26 | 0 | 4.830 | 4.830 | 4.850 | 4.710 | 4.850 | 1,979,000 | 9,454,550 | 4.7774 | 4.374 | 4.374 | 4.392 | 4.265 | 4.392 | 2,185,551 | 4.3259 | 2.55% |
| 2025-02-25 | 0 | 4.710 | 4.710 | 4.720 | 4.710 | 4.800 | 1,610,000 | 7,652,635 | 4.7532 | 4.265 | 4.265 | 4.274 | 4.265 | 4.346 | 1,778,038 | 4.3040 | -2.69% |
| 2025-02-24 | 0 | 4.840 | 4.820 | 4.840 | 4.750 | 4.860 | 2,018,000 | 9,693,050 | 4.8033 | 4.383 | 4.364 | 4.383 | 4.301 | 4.401 | 2,228,621 | 4.3493 | 1.04% |
| 2025-02-21 | 0 | 4.790 | 4.790 | 4.820 | 4.750 | 4.900 | 2,161,500 | 10,366,525 | 4.7960 | 4.337 | 4.337 | 4.364 | 4.301 | 4.437 | 2,387,098 | 4.3427 | -0.21% |
| 2025-02-20 | 0 | 4.800 | 4.790 | 4.800 | 4.730 | 4.830 | 1,478,000 | 7,078,550 | 4.7893 | 4.346 | 4.337 | 4.346 | 4.283 | 4.374 | 1,632,261 | 4.3367 | 0.84% |
| 2025-02-19 | 0 | 4.760 | 4.740 | 4.760 | 4.710 | 4.790 | 1,707,000 | 8,084,674 | 4.7362 | 4.310 | 4.292 | 4.310 | 4.265 | 4.337 | 1,885,162 | 4.2886 | -0.63% |
| 2025-02-18 | 0 | 4.790 | 4.760 | 4.790 | 4.710 | 4.810 | 3,587,000 | 17,005,705 | 4.7409 | 4.337 | 4.310 | 4.337 | 4.265 | 4.355 | 3,961,380 | 4.2929 | -0.21% |
| 2025-02-17 | 0 | 4.800 | 4.800 | 4.810 | 4.770 | 4.950 | 2,220,000 | 10,766,470 | 4.8498 | 4.346 | 4.346 | 4.355 | 4.319 | 4.482 | 2,451,704 | 4.3914 | -0.41% |
| 2025-02-14 | 0 | 4.820 | 4.800 | 4.820 | 4.710 | 4.830 | 3,293,000 | 15,650,220 | 4.7526 | 4.364 | 4.346 | 4.364 | 4.265 | 4.374 | 3,636,695 | 4.3034 | 2.55% |
| 2025-02-13 | 0 | 4.700 | 4.700 | 4.710 | 4.690 | 4.890 | 7,457,000 | 35,423,112 | 4.7503 | 4.256 | 4.256 | 4.265 | 4.247 | 4.428 | 8,235,296 | 4.3014 | -3.89% |
| 2025-02-12 | 0 | 4.890 | 4.830 | 4.890 | 4.810 | 4.900 | 2,492,000 | 12,081,230 | 4.8480 | 4.428 | 4.374 | 4.428 | 4.355 | 4.437 | 2,752,093 | 4.3898 | 0.62% |
| 2025-02-11 | 0 | 4.860 | 4.860 | 4.870 | 4.800 | 5.010 | 3,680,000 | 17,886,930 | 4.8606 | 4.401 | 4.401 | 4.410 | 4.346 | 4.537 | 4,064,086 | 4.4012 | -2.99% |
| 2025-02-10 | 0 | 5.010 | 5.010 | 5.030 | 4.930 | 5.040 | 925,000 | 4,615,670 | 4.9899 | 4.537 | 4.537 | 4.555 | 4.464 | 4.564 | 1,021,543 | 4.5183 | 0.80% |
| 2025-02-07 | 0 | 4.970 | 4.930 | 4.970 | 4.930 | 5.010 | 833,000 | 4,134,225 | 4.9631 | 4.500 | 4.464 | 4.500 | 4.464 | 4.537 | 919,941 | 4.4940 | 0.40% |
| 2025-02-06 | 0 | 4.950 | 4.920 | 4.950 | 4.810 | 4.950 | 727,000 | 3,569,280 | 4.9096 | 4.482 | 4.455 | 4.482 | 4.355 | 4.482 | 802,878 | 4.4456 | 2.70% |
| 2025-02-05 | 0 | 4.820 | 4.810 | 4.820 | 4.800 | 4.890 | 984,000 | 4,760,233 | 4.8376 | 4.364 | 4.355 | 4.364 | 4.346 | 4.428 | 1,086,701 | 4.3804 | -0.82% |
| 2025-02-04 | 0 | 4.860 | 4.860 | 4.880 | 4.800 | 4.920 | 1,615,000 | 7,839,540 | 4.8542 | 4.401 | 4.401 | 4.419 | 4.346 | 4.455 | 1,783,560 | 4.3954 | 0.62% |
| 2025-02-03 | 0 | 4.830 | 4.830 | 4.840 | 4.790 | 4.890 | 1,774,000 | 8,550,230 | 4.8197 | 4.374 | 4.374 | 4.383 | 4.337 | 4.428 | 1,959,155 | 4.3642 | -1.02% |
| 2025-01-28 | 0 | 4.880 | 4.880 | 4.920 | 4.860 | 4.910 | 410,000 | 2,000,640 | 4.8796 | 4.419 | 4.419 | 4.455 | 4.401 | 4.446 | 452,792 | 4.4185 | -1.21% |
| 2025-01-27 | 0 | 4.940 | 4.920 | 4.940 | 4.860 | 4.960 | 1,181,000 | 5,789,640 | 4.9023 | 4.473 | 4.455 | 4.473 | 4.401 | 4.491 | 1,304,262 | 4.4390 | 1.44% |
| 2025-01-24 | 0 | 4.870 | 4.870 | 4.880 | 4.830 | 4.900 | 459,000 | 2,237,070 | 4.8738 | 4.410 | 4.410 | 4.419 | 4.374 | 4.437 | 506,906 | 4.4132 | 0.83% |
| 2025-01-23 | 0 | 4.830 | 4.830 | 4.850 | 4.820 | 4.910 | 807,000 | 3,922,110 | 4.8601 | 4.374 | 4.374 | 4.392 | 4.364 | 4.446 | 891,228 | 4.4008 | -0.21% |
| 2025-01-22 | 0 | 4.840 | 4.840 | 4.850 | 4.820 | 4.980 | 1,479,000 | 7,191,200 | 4.8622 | 4.383 | 4.383 | 4.392 | 4.364 | 4.509 | 1,633,365 | 4.4027 | -2.02% |
| 2025-01-21 | 0 | 4.940 | 4.930 | 4.940 | 4.870 | 4.980 | 329,000 | 1,624,591 | 4.9380 | 4.473 | 4.464 | 4.473 | 4.410 | 4.509 | 363,338 | 4.4713 | 0.41% |
| 2025-01-20 | 0 | 4.920 | 4.910 | 4.920 | 4.880 | 4.940 | 716,000 | 3,515,130 | 4.9094 | 4.455 | 4.446 | 4.455 | 4.419 | 4.473 | 790,730 | 4.4454 | 1.65% |
| 2025-01-17 | 0 | 4.840 | 4.830 | 4.840 | 4.830 | 4.870 | 409,000 | 1,981,750 | 4.8454 | 4.383 | 4.374 | 4.383 | 4.374 | 4.410 | 451,688 | 4.3874 | 0.21% |
| 2025-01-16 | 0 | 4.830 | 4.820 | 4.830 | 4.810 | 4.890 | 479,000 | 2,320,740 | 4.8450 | 4.374 | 4.364 | 4.374 | 4.355 | 4.428 | 528,994 | 4.3871 | -0.21% |
| 2025-01-15 | 0 | 4.840 | 4.830 | 4.840 | 4.830 | 4.980 | 883,000 | 4,285,040 | 4.8528 | 4.383 | 4.374 | 4.383 | 4.374 | 4.509 | 975,160 | 4.3942 | -1.43% |
| 2025-01-14 | 0 | 4.910 | 4.900 | 4.910 | 4.820 | 4.920 | 1,535,000 | 7,477,840 | 4.8716 | 4.446 | 4.437 | 4.446 | 4.364 | 4.455 | 1,695,210 | 4.4112 | 1.45% |
| 2025-01-13 | 0 | 4.840 | 4.820 | 4.840 | 4.770 | 4.850 | 911,000 | 4,385,650 | 4.8141 | 4.383 | 4.364 | 4.383 | 4.319 | 4.392 | 1,006,082 | 4.3591 | 0.41% |
| 2025-01-10 | 0 | 4.820 | 4.810 | 4.820 | 4.750 | 4.890 | 1,673,000 | 8,087,060 | 4.8339 | 4.364 | 4.355 | 4.364 | 4.301 | 4.428 | 1,847,613 | 4.3770 | -1.43% |
| 2025-01-09 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 4.920 | 467,000 | 2,286,460 | 4.8961 | 4.428 | 4.428 | 4.437 | 4.419 | 4.455 | 515,741 | 4.4333 | -0.20% |
| 2025-01-08 | 0 | 4.900 | 4.900 | 4.910 | 4.860 | 5.000 | 1,127,000 | 5,528,110 | 4.9052 | 4.437 | 4.437 | 4.446 | 4.401 | 4.527 | 1,244,626 | 4.4416 | -1.21% |
| 2025-01-07 | 0 | 4.960 | 4.960 | 4.990 | 4.950 | 5.070 | 1,765,000 | 8,794,080 | 4.9825 | 4.491 | 4.491 | 4.518 | 4.482 | 4.591 | 1,949,215 | 4.5116 | -1.00% |
| 2025-01-06 | 0 | 5.010 | 5.010 | 5.040 | 5.000 | 5.110 | 1,178,000 | 5,940,710 | 5.0430 | 4.537 | 4.537 | 4.564 | 4.527 | 4.627 | 1,300,949 | 4.5664 | -1.18% |
| 2025-01-03 | 0 | 5.070 | 5.030 | 5.070 | 5.030 | 5.110 | 982,000 | 4,965,640 | 5.0567 | 4.591 | 4.555 | 4.591 | 4.555 | 4.627 | 1,084,493 | 4.5788 | -0.39% |
| 2025-01-02 | 0 | 5.090 | 5.050 | 5.090 | 5.050 | 5.190 | 1,470,000 | 7,487,670 | 5.0937 | 4.609 | 4.573 | 4.609 | 4.573 | 4.700 | 1,623,426 | 4.6123 | -1.93% |
| 2024-12-31 | 0 | 5.190 | 5.170 | 5.200 | 5.100 | 5.190 | 484,000 | 2,492,840 | 5.1505 | 4.700 | 4.681 | 4.709 | 4.618 | 4.700 | 534,516 | 4.6637 | 1.76% |
| 2024-12-30 | 0 | 5.100 | 5.100 | 5.130 | 5.100 | 5.200 | 456,000 | 2,339,335 | 5.1301 | 4.618 | 4.618 | 4.645 | 4.618 | 4.709 | 503,593 | 4.6453 | -1.35% |
| 2024-12-27 | 0 | 5.170 | 5.110 | 5.170 | 5.080 | 5.180 | 680,000 | 3,481,520 | 5.1199 | 4.681 | 4.627 | 4.681 | 4.600 | 4.690 | 750,972 | 4.6360 | 0.78% |
| 2024-12-24 | 0 | 5.130 | 5.110 | 5.130 | 5.040 | 5.180 | 878,000 | 4,503,020 | 5.1287 | 4.645 | 4.627 | 4.645 | 4.564 | 4.690 | 969,638 | 4.6440 | 1.79% |
| 2024-12-23 | 0 | 5.040 | 5.040 | 5.070 | 5.030 | 5.110 | 642,000 | 3,251,120 | 5.0640 | 4.564 | 4.564 | 4.591 | 4.555 | 4.627 | 709,006 | 4.5855 | 0.60% |
| 2024-12-20 | 0 | 5.010 | 5.010 | 5.020 | 5.000 | 5.050 | 724,034 | 3,635,388 | 5.0210 | 4.537 | 4.537 | 4.546 | 4.527 | 4.573 | 799,602 | 4.5465 | 0.20% |
| 2024-12-19 | 0 | 5.000 | 4.990 | 5.000 | 4.970 | 5.020 | 766,000 | 3,830,820 | 5.0011 | 4.527 | 4.518 | 4.527 | 4.500 | 4.546 | 845,948 | 4.5284 | 0.20% |
| 2024-12-18 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.020 | 672,000 | 3,358,610 | 4.9979 | 4.518 | 4.509 | 4.518 | 4.509 | 4.546 | 742,137 | 4.5256 | 0.20% |
| 2024-12-17 | 0 | 4.980 | 4.970 | 4.980 | 4.950 | 5.020 | 794,000 | 3,954,580 | 4.9806 | 4.509 | 4.500 | 4.509 | 4.482 | 4.546 | 876,871 | 4.5099 | -0.20% |
| 2024-12-16 | 0 | 4.990 | 4.990 | 5.000 | 4.990 | 5.100 | 1,450,000 | 7,297,700 | 5.0329 | 4.518 | 4.518 | 4.527 | 4.518 | 4.618 | 1,601,338 | 4.5573 | -1.77% |
| 2024-12-13 | 0 | 5.080 | 5.080 | 5.090 | 5.080 | 5.180 | 678,000 | 3,465,050 | 5.1107 | 4.600 | 4.600 | 4.609 | 4.600 | 4.690 | 748,764 | 4.6277 | -2.12% |
| 2024-12-12 | 0 | 5.190 | 5.180 | 5.190 | 5.110 | 5.220 | 823,000 | 4,263,780 | 5.1808 | 4.700 | 4.690 | 4.700 | 4.627 | 4.727 | 908,898 | 4.6912 | 0.97% |
| 2024-12-11 | 0 | 5.140 | 5.130 | 5.150 | 5.120 | 5.230 | 540,000 | 2,784,300 | 5.1561 | 4.654 | 4.645 | 4.663 | 4.636 | 4.736 | 596,360 | 4.6688 | 0.39% |
| 2024-12-10 | 0 | 5.120 | 5.120 | 5.130 | 5.110 | 5.310 | 1,316,000 | 6,844,570 | 5.2010 | 4.636 | 4.636 | 4.645 | 4.627 | 4.808 | 1,453,353 | 4.7095 | -0.78% |
| 2024-12-09 | 0 | 5.160 | 5.150 | 5.180 | 5.050 | 5.190 | 777,000 | 3,974,810 | 5.1156 | 4.672 | 4.663 | 4.690 | 4.573 | 4.700 | 858,096 | 4.6321 | 1.18% |
| 2024-12-06 | 0 | 5.100 | 5.100 | 5.110 | 5.060 | 5.120 | 452,000 | 2,301,190 | 5.0911 | 4.618 | 4.618 | 4.627 | 4.582 | 4.636 | 499,176 | 4.6100 | 0.99% |
| 2024-12-05 | 0 | 5.050 | 5.050 | 5.060 | 5.050 | 5.100 | 784,000 | 3,970,690 | 5.0647 | 4.573 | 4.573 | 4.582 | 4.573 | 4.618 | 865,827 | 4.5860 | -0.79% |
| 2024-12-04 | 0 | 5.090 | 5.090 | 5.100 | 5.030 | 5.150 | 1,041,000 | 5,307,870 | 5.0988 | 4.609 | 4.609 | 4.618 | 4.555 | 4.663 | 1,149,650 | 4.6169 | -0.20% |
| 2024-12-03 | 0 | 5.100 | 5.100 | 5.110 | 5.080 | 5.130 | 490,000 | 2,501,220 | 5.1045 | 4.618 | 4.618 | 4.627 | 4.600 | 4.645 | 541,142 | 4.6221 | -0.58% |
| 2024-12-02 | 0 | 5.130 | 5.110 | 5.130 | 5.090 | 5.180 | 508,000 | 2,605,220 | 5.1284 | 4.645 | 4.627 | 4.645 | 4.609 | 4.690 | 561,021 | 4.6437 | 1.58% |
| 2024-11-29 | 0 | 5.050 | 5.050 | 5.080 | 5.010 | 5.130 | 1,046,000 | 5,295,880 | 5.0630 | 4.573 | 4.573 | 4.600 | 4.537 | 4.645 | 1,155,172 | 4.5845 | 0.00% |
| 2024-11-28 | 0 | 5.050 | 5.040 | 5.050 | 5.010 | 5.100 | 314,000 | 1,583,330 | 5.0425 | 4.573 | 4.564 | 4.573 | 4.537 | 4.618 | 346,773 | 4.5659 | -0.59% |
| 2024-11-27 | 0 | 5.080 | 5.080 | 5.110 | 4.970 | 5.110 | 721,188 | 3,621,685 | 5.0218 | 4.600 | 4.600 | 4.627 | 4.500 | 4.627 | 796,459 | 4.5472 | 1.80% |
| 2024-11-26 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.070 | 1,076,000 | 5,395,574 | 5.0145 | 4.518 | 4.509 | 4.518 | 4.509 | 4.591 | 1,188,303 | 4.5406 | -0.80% |
| 2024-11-25 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.130 | 722,000 | 3,639,100 | 5.0403 | 4.555 | 4.546 | 4.555 | 4.537 | 4.645 | 797,356 | 4.5640 | 0.00% |
| 2024-11-22 | 0 | 5.030 | 5.030 | 5.060 | 5.020 | 5.220 | 1,214,000 | 6,184,590 | 5.0944 | 4.555 | 4.555 | 4.582 | 4.546 | 4.727 | 1,340,707 | 4.6129 | -3.27% |
| 2024-11-21 | 0 | 5.200 | 5.200 | 5.210 | 5.180 | 5.260 | 522,000 | 2,722,100 | 5.2148 | 4.709 | 4.709 | 4.718 | 4.690 | 4.763 | 576,482 | 4.7219 | -0.57% |
| 2024-11-20 | 0 | 5.230 | 5.230 | 5.240 | 5.150 | 5.290 | 590,000 | 3,085,920 | 5.2304 | 4.736 | 4.736 | 4.745 | 4.663 | 4.790 | 651,579 | 4.7361 | 1.55% |
| 2024-11-19 | 0 | 5.150 | 5.130 | 5.160 | 5.120 | 5.230 | 703,000 | 3,614,002 | 5.1408 | 4.663 | 4.645 | 4.672 | 4.636 | 4.736 | 776,373 | 4.6550 | -1.53% |
| 2024-11-18 | 0 | 5.230 | 5.190 | 5.230 | 5.070 | 5.250 | 1,388,000 | 7,186,800 | 5.1778 | 4.736 | 4.700 | 4.736 | 4.591 | 4.754 | 1,532,867 | 4.6885 | 2.95% |
| 2024-11-15 | 0 | 5.080 | 5.080 | 5.100 | 5.080 | 5.280 | 665,000 | 3,406,890 | 5.1231 | 4.600 | 4.600 | 4.618 | 4.600 | 4.781 | 734,407 | 4.6390 | -0.39% |
| 2024-11-14 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.300 | 925,000 | 4,776,211 | 5.1635 | 4.618 | 4.609 | 4.618 | 4.600 | 4.799 | 1,021,543 | 4.6755 | -2.86% |
| 2024-11-13 | 0 | 5.250 | 5.250 | 5.260 | 5.190 | 5.360 | 1,539,000 | 8,056,390 | 5.2348 | 4.754 | 4.754 | 4.763 | 4.700 | 4.853 | 1,699,627 | 4.7401 | -2.23% |
| 2024-11-12 | 0 | 5.370 | 5.340 | 5.380 | 5.320 | 5.550 | 1,193,000 | 6,442,722 | 5.4004 | 4.862 | 4.835 | 4.872 | 4.817 | 5.025 | 1,317,515 | 4.8901 | -0.92% |
| 2024-11-11 | 0 | 5.420 | 5.400 | 5.420 | 5.380 | 5.530 | 1,487,000 | 8,100,682 | 5.4477 | 4.908 | 4.890 | 4.908 | 4.872 | 5.007 | 1,642,200 | 4.9328 | -2.17% |
| 2024-11-08 | 0 | 5.540 | 5.520 | 5.540 | 5.530 | 5.660 | 1,382,000 | 7,701,920 | 5.5730 | 5.016 | 4.998 | 5.016 | 5.007 | 5.125 | 1,526,241 | 5.0463 | -0.36% |
| 2024-11-07 | 0 | 5.560 | 5.540 | 5.560 | 5.360 | 5.560 | 2,050,000 | 11,282,181 | 5.5035 | 5.035 | 5.016 | 5.035 | 4.853 | 5.035 | 2,263,961 | 4.9834 | 3.15% |
| 2024-11-06 | 0 | 5.390 | 5.380 | 5.390 | 5.150 | 5.420 | 3,195,000 | 16,968,785 | 5.3110 | 4.881 | 4.872 | 4.881 | 4.663 | 4.908 | 3,528,466 | 4.8091 | 3.26% |
| 2024-11-05 | 0 | 5.220 | 5.200 | 5.220 | 5.130 | 5.240 | 1,651,000 | 8,534,730 | 5.1694 | 4.727 | 4.709 | 4.727 | 4.645 | 4.745 | 1,823,317 | 4.6809 | 1.56% |
| 2024-11-04 | 0 | 5.140 | 5.140 | 5.160 | 5.130 | 5.270 | 948,000 | 4,898,050 | 5.1667 | 4.654 | 4.654 | 4.672 | 4.645 | 4.772 | 1,046,944 | 4.6784 | -0.96% |
| 2024-11-01 | 0 | 5.190 | 5.150 | 5.190 | 5.110 | 5.200 | 607,000 | 3,131,730 | 5.1594 | 4.700 | 4.663 | 4.700 | 4.627 | 4.709 | 670,353 | 4.6718 | 1.57% |
| 2024-10-31 | 0 | 5.110 | 5.110 | 5.130 | 5.110 | 5.220 | 1,320,000 | 6,812,758 | 5.1612 | 4.627 | 4.627 | 4.645 | 4.627 | 4.727 | 1,457,770 | 4.6734 | -1.54% |
| 2024-10-30 | 0 | 5.190 | 5.180 | 5.210 | 5.150 | 5.340 | 1,302,000 | 6,778,060 | 5.2059 | 4.700 | 4.690 | 4.718 | 4.663 | 4.835 | 1,437,891 | 4.7139 | -2.81% |
| 2024-10-29 | 0 | 5.340 | 5.300 | 5.340 | 5.260 | 5.440 | 955,000 | 5,073,970 | 5.3131 | 4.835 | 4.799 | 4.835 | 4.763 | 4.926 | 1,054,675 | 4.8109 | -0.93% |
| 2024-10-28 | 0 | 5.390 | 5.340 | 5.390 | 5.240 | 5.390 | 1,092,000 | 5,799,870 | 5.3112 | 4.881 | 4.835 | 4.881 | 4.745 | 4.881 | 1,205,973 | 4.8093 | 2.28% |
| 2024-10-25 | 0 | 5.270 | 5.260 | 5.270 | 5.210 | 5.310 | 859,000 | 4,519,710 | 5.2616 | 4.772 | 4.763 | 4.772 | 4.718 | 4.808 | 948,655 | 4.7643 | 0.19% |
| 2024-10-24 | 0 | 5.260 | 5.220 | 5.260 | 5.190 | 5.290 | 1,077,000 | 5,643,165 | 5.2397 | 4.763 | 4.727 | 4.763 | 4.700 | 4.790 | 1,189,408 | 4.7445 | -0.75% |
| 2024-10-23 | 0 | 5.300 | 5.290 | 5.300 | 5.280 | 5.360 | 1,153,000 | 6,128,810 | 5.3155 | 4.799 | 4.790 | 4.799 | 4.781 | 4.853 | 1,273,340 | 4.8132 | -0.93% |
| 2024-10-22 | 0 | 5.350 | 5.320 | 5.350 | 5.270 | 5.390 | 605,000 | 3,227,924 | 5.3354 | 4.844 | 4.817 | 4.844 | 4.772 | 4.881 | 668,145 | 4.8312 | 0.56% |
| 2024-10-21 | 0 | 5.320 | 5.310 | 5.320 | 5.290 | 5.430 | 1,234,000 | 6,596,620 | 5.3457 | 4.817 | 4.808 | 4.817 | 4.790 | 4.917 | 1,362,794 | 4.8405 | -0.75% |
| 2024-10-18 | 0 | 5.360 | 5.350 | 5.360 | 5.150 | 5.400 | 1,426,000 | 7,526,989 | 5.2784 | 4.853 | 4.844 | 4.853 | 4.663 | 4.890 | 1,574,833 | 4.7795 | 4.69% |
| 2024-10-17 | 0 | 5.120 | 5.120 | 5.150 | 5.100 | 5.380 | 849,000 | 4,420,950 | 5.2072 | 4.636 | 4.636 | 4.663 | 4.618 | 4.872 | 937,611 | 4.7151 | -2.10% |
| 2024-10-16 | 0 | 5.230 | 5.220 | 5.230 | 5.220 | 5.330 | 1,541,000 | 8,146,216 | 5.2863 | 4.736 | 4.727 | 4.736 | 4.727 | 4.826 | 1,701,836 | 4.7867 | -1.51% |
| 2024-10-15 | 0 | 5.310 | 5.310 | 5.330 | 5.250 | 5.550 | 1,307,000 | 7,047,285 | 5.3920 | 4.808 | 4.808 | 4.826 | 4.754 | 5.025 | 1,443,413 | 4.8824 | -3.10% |
| 2024-10-14 | 0 | 5.480 | 5.480 | 5.500 | 5.380 | 5.590 | 1,557,000 | 8,550,510 | 5.4917 | 4.962 | 4.962 | 4.980 | 4.872 | 5.062 | 1,719,506 | 4.9727 | -1.79% |
| 2024-10-10 | 0 | 5.580 | 5.530 | 5.580 | 5.510 | 5.810 | 2,154,000 | 12,078,933 | 5.6077 | 5.053 | 5.007 | 5.053 | 4.989 | 5.261 | 2,378,816 | 5.0777 | 0.90% |
| 2024-10-09 | 0 | 5.530 | 5.530 | 5.540 | 5.410 | 6.000 | 2,773,000 | 15,625,660 | 5.6349 | 5.007 | 5.007 | 5.016 | 4.899 | 5.433 | 3,062,421 | 5.1024 | -6.11% |
| 2024-10-08 | 0 | 5.890 | 5.890 | 5.900 | 5.700 | 6.600 | 4,454,300 | 27,153,264 | 6.0960 | 5.333 | 5.333 | 5.342 | 5.161 | 5.976 | 4,919,201 | 5.5199 | -10.76% |
| 2024-10-07 | 0 | 6.600 | 6.590 | 6.600 | 6.290 | 6.660 | 5,366,001 | 35,100,605 | 6.5413 | 5.976 | 5.967 | 5.976 | 5.696 | 6.031 | 5,926,057 | 5.9231 | 3.94% |
| 2024-10-04 | 0 | 6.350 | 6.280 | 6.350 | 6.130 | 6.370 | 3,491,000 | 21,855,900 | 6.2606 | 5.750 | 5.686 | 5.750 | 5.551 | 5.768 | 3,855,360 | 5.6690 | 2.42% |
| 2024-10-03 | 0 | 6.200 | 6.160 | 6.200 | 5.910 | 6.400 | 2,930,000 | 18,084,641 | 6.1722 | 5.614 | 5.578 | 5.614 | 5.351 | 5.795 | 3,235,808 | 5.5889 | -1.90% |
| 2024-10-02 | 0 | 6.320 | 6.310 | 6.330 | 5.800 | 6.360 | 4,801,003 | 29,432,707 | 6.1305 | 5.723 | 5.714 | 5.732 | 5.252 | 5.759 | 5,302,090 | 5.5512 | 9.34% |
| 2024-09-30 | 0 | 5.780 | 5.760 | 5.780 | 5.500 | 5.800 | 4,397,998 | 25,158,268 | 5.7204 | 5.234 | 5.216 | 5.234 | 4.980 | 5.252 | 4,857,023 | 5.1798 | 7.24% |
| 2024-09-27 | 0 | 5.390 | 5.390 | 5.400 | 5.240 | 5.480 | 3,856,000 | 20,722,642 | 5.3741 | 4.881 | 4.881 | 4.890 | 4.745 | 4.962 | 4,258,456 | 4.8662 | 4.05% |
| 2024-09-26 | 0 | 5.180 | 5.170 | 5.180 | 4.970 | 5.190 | 4,655,000 | 23,500,665 | 5.0485 | 4.690 | 4.681 | 4.690 | 4.500 | 4.700 | 5,140,848 | 4.5714 | 3.60% |
| 2024-09-25 | 0 | 5.000 | 4.980 | 5.000 | 4.950 | 5.130 | 2,832,000 | 14,287,845 | 5.0451 | 4.527 | 4.509 | 4.527 | 4.482 | 4.645 | 3,127,579 | 4.5683 | -0.79% |
| 2024-09-24 | 0 | 5.040 | 5.020 | 5.040 | 4.830 | 5.050 | 4,735,000 | 23,624,990 | 4.9894 | 4.564 | 4.546 | 4.564 | 4.374 | 4.573 | 5,229,198 | 4.5179 | 4.13% |
| 2024-09-23 | 0 | 4.840 | 4.830 | 4.840 | 4.840 | 4.940 | 541,000 | 2,639,495 | 4.8789 | 4.383 | 4.374 | 4.383 | 4.383 | 4.473 | 597,465 | 4.4178 | -1.63% |
| 2024-09-20 | 0 | 4.920 | 4.880 | 4.920 | 4.820 | 4.920 | 734,000 | 3,577,000 | 4.8733 | 4.455 | 4.419 | 4.455 | 4.364 | 4.455 | 810,608 | 4.4127 | 1.86% |
| 2024-09-19 | 0 | 4.830 | 4.810 | 4.830 | 4.800 | 4.930 | 941,000 | 4,577,689 | 4.8647 | 4.374 | 4.355 | 4.374 | 4.346 | 4.464 | 1,039,213 | 4.4050 | 1.68% |
| 2024-09-17 | 0 | 4.750 | 4.750 | 4.780 | 4.700 | 4.780 | 536,000 | 2,546,100 | 4.7502 | 4.301 | 4.301 | 4.328 | 4.256 | 4.328 | 591,943 | 4.3013 | 0.64% |
| 2024-09-16 | 0 | 4.720 | 4.720 | 4.740 | 4.630 | 4.820 | 1,825,000 | 8,586,990 | 4.7052 | 4.274 | 4.274 | 4.292 | 4.192 | 4.364 | 2,015,478 | 4.2605 | -2.28% |
| 2024-09-13 | 0 | 4.830 | 4.820 | 4.830 | 4.830 | 4.940 | 665,000 | 3,238,755 | 4.8703 | 4.374 | 4.364 | 4.374 | 4.374 | 4.473 | 734,407 | 4.4100 | -0.62% |
| 2024-09-12 | 0 | 4.860 | 4.850 | 4.860 | 4.810 | 4.900 | 596,000 | 2,890,285 | 4.8495 | 4.401 | 4.392 | 4.401 | 4.355 | 4.437 | 658,205 | 4.3912 | 0.62% |
| 2024-09-11 | 0 | 4.830 | 4.820 | 4.830 | 4.780 | 4.980 | 1,410,000 | 6,823,240 | 4.8392 | 4.374 | 4.364 | 4.374 | 4.328 | 4.509 | 1,557,163 | 4.3818 | -3.40% |
| 2024-09-10 | 0 | 5.000 | 4.970 | 5.000 | 4.900 | 5.000 | 1,697,000 | 8,424,650 | 4.9644 | 4.527 | 4.500 | 4.527 | 4.437 | 4.527 | 1,874,118 | 4.4953 | 0.20% |
| 2024-09-09 | 0 | 4.990 | 4.940 | 4.990 | 4.830 | 4.990 | 1,918,000 | 9,485,010 | 4.9453 | 4.518 | 4.473 | 4.518 | 4.374 | 4.518 | 2,118,184 | 4.4779 | 1.01% |
| 2024-09-05 | 0 | 4.940 | 4.910 | 4.940 | 4.810 | 4.970 | 2,204,000 | 10,798,850 | 4.8997 | 4.473 | 4.446 | 4.473 | 4.355 | 4.500 | 2,434,034 | 4.4366 | 2.92% |
| 2024-09-04 | 0 | 4.800 | 4.790 | 4.800 | 4.790 | 4.910 | 1,326,000 | 6,401,710 | 4.8278 | 4.346 | 4.337 | 4.346 | 4.337 | 4.446 | 1,464,396 | 4.3716 | -2.44% |
| 2024-09-03 | 0 | 4.920 | 4.880 | 4.920 | 4.860 | 4.980 | 562,000 | 2,760,785 | 4.9124 | 4.455 | 4.419 | 4.455 | 4.401 | 4.509 | 620,657 | 4.4482 | 1.23% |
| 2024-09-02 | 0 | 4.860 | 4.840 | 4.860 | 4.770 | 5.010 | 1,856,000 | 9,002,554 | 4.8505 | 4.401 | 4.383 | 4.401 | 4.319 | 4.537 | 2,049,713 | 4.3921 | -1.62% |
| 2024-08-30 | 0 | 4.940 | 4.940 | 4.950 | 4.930 | 5.010 | 1,076,000 | 5,350,865 | 4.9729 | 4.473 | 4.473 | 4.482 | 4.464 | 4.537 | 1,188,303 | 4.5029 | 0.00% |
| 2024-08-29 | 0 | 4.940 | 4.930 | 4.950 | 4.860 | 4.950 | 470,000 | 2,307,165 | 4.9089 | 4.473 | 4.464 | 4.482 | 4.401 | 4.482 | 519,054 | 4.4449 | 0.61% |
| 2024-08-28 | 0 | 4.910 | 4.910 | 4.920 | 4.900 | 5.050 | 761,000 | 3,753,200 | 4.9319 | 4.446 | 4.446 | 4.455 | 4.437 | 4.573 | 840,427 | 4.4658 | -1.80% |
| 2024-08-27 | 0 | 5.000 | 4.970 | 5.000 | 4.910 | 5.000 | 396,000 | 1,964,960 | 4.9620 | 4.527 | 4.500 | 4.527 | 4.446 | 4.527 | 437,331 | 4.4931 | 0.81% |
| 2024-08-26 | 0 | 4.960 | 4.960 | 4.990 | 4.910 | 5.020 | 1,626,000 | 8,082,010 | 4.9705 | 4.491 | 4.491 | 4.518 | 4.446 | 4.546 | 1,795,708 | 4.5007 | 0.61% |
| 2024-08-23 | 0 | 4.930 | 4.930 | 4.940 | 4.910 | 4.960 | 474,000 | 2,342,035 | 4.9410 | 4.464 | 4.464 | 4.473 | 4.446 | 4.491 | 523,472 | 4.4740 | -0.60% |
| 2024-08-22 | 0 | 4.960 | 4.960 | 4.970 | 4.940 | 5.030 | 981,000 | 4,886,001 | 4.9806 | 4.491 | 4.491 | 4.500 | 4.473 | 4.555 | 1,083,388 | 4.5099 | -1.39% |
| 2024-08-21 | 0 | 5.030 | 5.030 | 5.070 | 5.000 | 5.070 | 999,000 | 5,036,390 | 5.0414 | 4.555 | 4.555 | 4.591 | 4.527 | 4.591 | 1,103,267 | 4.5650 | -0.20% |
| 2024-08-20 | 0 | 5.040 | 5.040 | 5.060 | 5.040 | 5.120 | 272,000 | 1,377,720 | 5.0651 | 4.564 | 4.564 | 4.582 | 4.564 | 4.636 | 300,389 | 4.5865 | -1.18% |
| 2024-08-19 | 0 | 5.100 | 5.090 | 5.100 | 5.020 | 5.220 | 476,000 | 2,431,755 | 5.1087 | 4.618 | 4.609 | 4.618 | 4.546 | 4.727 | 525,681 | 4.6259 | -0.39% |
| 2024-08-16 | 0 | 5.120 | 5.120 | 5.130 | 5.030 | 5.200 | 2,159,000 | 10,976,187 | 5.0839 | 4.636 | 4.636 | 4.645 | 4.555 | 4.709 | 2,384,338 | 4.6035 | 1.59% |
| 2024-08-15 | 0 | 5.040 | 5.040 | 5.060 | 5.040 | 5.150 | 286,600 | 1,456,290 | 5.0813 | 4.564 | 4.564 | 4.582 | 4.564 | 4.663 | 316,513 | 4.6010 | -1.75% |
| 2024-08-14 | 0 | 5.130 | 5.100 | 5.130 | 5.090 | 5.150 | 678,000 | 3,467,375 | 5.1141 | 4.645 | 4.618 | 4.645 | 4.609 | 4.663 | 748,764 | 4.6308 | 0.98% |
| 2024-08-13 | 0 | 5.080 | 5.080 | 5.100 | 5.060 | 5.200 | 1,421,000 | 7,262,140 | 5.1106 | 4.600 | 4.600 | 4.618 | 4.582 | 4.709 | 1,569,312 | 4.6276 | -3.61% |
| 2024-08-12 | 0 | 5.270 | 5.200 | 5.270 | 5.200 | 5.320 | 737,000 | 3,891,140 | 5.2797 | 4.772 | 4.709 | 4.772 | 4.709 | 4.817 | 813,922 | 4.7807 | 1.15% |
| 2024-08-09 | 0 | 5.210 | 5.210 | 5.270 | 5.200 | 5.330 | 1,074,000 | 5,642,123 | 5.2534 | 4.718 | 4.718 | 4.772 | 4.709 | 4.826 | 1,186,095 | 4.7569 | 0.00% |
| 2024-08-08 | 0 | 5.210 | 5.210 | 5.250 | 5.070 | 5.290 | 974,000 | 5,104,210 | 5.2405 | 4.718 | 4.718 | 4.754 | 4.591 | 4.790 | 1,075,658 | 4.7452 | 0.97% |
| 2024-08-07 | 0 | 5.160 | 5.150 | 5.160 | 5.020 | 5.200 | 1,071,000 | 5,515,089 | 5.1495 | 4.672 | 4.663 | 4.672 | 4.546 | 4.709 | 1,182,782 | 4.6628 | 2.38% |
| 2024-08-06 | 0 | 5.040 | 4.970 | 5.040 | 4.920 | 5.050 | 2,298,000 | 11,436,740 | 4.9768 | 4.564 | 4.500 | 4.564 | 4.455 | 4.573 | 2,537,845 | 4.5065 | 2.65% |
| 2024-08-05 | 0 | 4.910 | 4.900 | 4.910 | 4.810 | 5.030 | 1,188,000 | 5,832,690 | 4.9097 | 4.446 | 4.437 | 4.446 | 4.355 | 4.555 | 1,311,993 | 4.4457 | -1.01% |
| 2024-08-02 | 0 | 4.960 | 4.940 | 4.960 | 4.920 | 5.030 | 652,000 | 3,239,934 | 4.9692 | 4.491 | 4.473 | 4.491 | 4.455 | 4.555 | 720,050 | 4.4996 | 0.00% |
| 2024-08-01 | 0 | 4.960 | 4.960 | 5.000 | 4.940 | 5.050 | 497,000 | 2,471,944 | 4.9737 | 4.491 | 4.491 | 4.527 | 4.473 | 4.573 | 548,873 | 4.5037 | -0.80% |
| 2024-07-31 | 0 | 5.000 | 5.000 | 5.090 | 4.960 | 5.100 | 1,448,000 | 7,310,470 | 5.0487 | 4.527 | 4.527 | 4.609 | 4.491 | 4.618 | 1,599,130 | 4.5715 | -0.60% |
| 2024-07-30 | 0 | 5.030 | 5.020 | 5.030 | 4.990 | 5.150 | 973,000 | 4,907,830 | 5.0440 | 4.555 | 4.546 | 4.555 | 4.518 | 4.663 | 1,074,553 | 4.5673 | -2.33% |
| 2024-07-29 | 0 | 5.150 | 5.140 | 5.150 | 5.150 | 5.290 | 275,000 | 1,424,870 | 5.1813 | 4.663 | 4.654 | 4.663 | 4.663 | 4.790 | 303,702 | 4.6917 | -0.58% |
| 2024-07-26 | 0 | 5.180 | 5.170 | 5.210 | 5.070 | 5.280 | 770,000 | 3,995,700 | 5.1892 | 4.690 | 4.681 | 4.718 | 4.591 | 4.781 | 850,366 | 4.6988 | 2.17% |
| 2024-07-25 | 0 | 5.070 | 5.070 | 5.100 | 4.980 | 5.280 | 3,189,000 | 16,234,910 | 5.0909 | 4.591 | 4.591 | 4.618 | 4.509 | 4.781 | 3,521,840 | 4.6098 | -2.87% |
| 2024-07-24 | 0 | 5.220 | 5.220 | 5.240 | 5.210 | 5.270 | 675,000 | 3,529,920 | 5.2295 | 4.727 | 4.727 | 4.745 | 4.718 | 4.772 | 745,451 | 4.7353 | -0.38% |
| 2024-07-23 | 0 | 5.240 | 5.240 | 5.250 | 5.200 | 5.270 | 368,000 | 1,931,370 | 5.2483 | 4.745 | 4.745 | 4.754 | 4.709 | 4.772 | 406,409 | 4.7523 | -0.57% |
| 2024-07-22 | 0 | 5.270 | 5.270 | 5.280 | 5.170 | 5.350 | 838,000 | 4,408,330 | 5.2605 | 4.772 | 4.772 | 4.781 | 4.681 | 4.844 | 925,463 | 4.7634 | -0.38% |
| 2024-07-19 | 0 | 5.290 | 5.260 | 5.290 | 5.150 | 5.340 | 1,344,000 | 7,092,690 | 5.2773 | 4.790 | 4.763 | 4.790 | 4.663 | 4.835 | 1,484,275 | 4.7786 | 0.19% |
| 2024-07-18 | 0 | 5.280 | 5.280 | 5.290 | 5.200 | 5.310 | 419,000 | 2,201,870 | 5.2551 | 4.781 | 4.781 | 4.790 | 4.709 | 4.808 | 462,732 | 4.7584 | 0.76% |
| 2024-07-17 | 0 | 5.240 | 5.230 | 5.240 | 5.120 | 5.360 | 2,254,000 | 11,870,625 | 5.2665 | 4.745 | 4.736 | 4.745 | 4.636 | 4.853 | 2,489,253 | 4.7688 | 2.75% |
| 2024-07-16 | 0 | 5.100 | 5.100 | 5.140 | 5.060 | 5.130 | 578,000 | 2,944,280 | 5.0939 | 4.618 | 4.618 | 4.654 | 4.582 | 4.645 | 638,327 | 4.6125 | 0.20% |
| 2024-07-15 | 0 | 5.090 | 5.090 | 5.100 | 5.050 | 5.140 | 626,683 | 3,191,855 | 5.0933 | 4.609 | 4.609 | 4.618 | 4.573 | 4.654 | 692,091 | 4.6119 | 0.20% |
| 2024-07-12 | 0 | 5.080 | 5.080 | 5.100 | 5.010 | 5.120 | 921,000 | 4,662,665 | 5.0626 | 4.600 | 4.600 | 4.618 | 4.537 | 4.636 | 1,017,126 | 4.5842 | 1.60% |
| 2024-07-11 | 0 | 5.000 | 5.000 | 5.020 | 4.980 | 5.070 | 710,000 | 3,553,735 | 5.0053 | 4.527 | 4.527 | 4.546 | 4.509 | 4.591 | 784,104 | 4.5322 | 1.63% |
| 2024-07-10 | 0 | 4.920 | 4.920 | 4.930 | 4.920 | 5.050 | 472,000 | 2,353,115 | 4.9854 | 4.455 | 4.455 | 4.464 | 4.455 | 4.573 | 521,263 | 4.5143 | -1.01% |
| 2024-07-09 | 0 | 4.970 | 4.970 | 4.990 | 4.910 | 5.020 | 518,000 | 2,570,375 | 4.9621 | 4.500 | 4.500 | 4.518 | 4.446 | 4.546 | 572,064 | 4.4932 | 0.20% |
| 2024-07-08 | 0 | 4.960 | 4.960 | 4.980 | 4.950 | 5.100 | 979,000 | 4,884,980 | 4.9898 | 4.491 | 4.491 | 4.509 | 4.482 | 4.618 | 1,081,179 | 4.5182 | -3.31% |
| 2024-07-05 | 0 | 5.130 | 5.130 | 5.140 | 4.990 | 5.140 | 421,000 | 2,138,750 | 5.0802 | 4.645 | 4.645 | 4.654 | 4.518 | 4.654 | 464,940 | 4.6001 | 0.79% |
| 2024-07-04 | 0 | 5.090 | 5.080 | 5.090 | 5.050 | 5.120 | 201,000 | 1,021,548 | 5.0823 | 4.609 | 4.600 | 4.609 | 4.573 | 4.636 | 221,979 | 4.6020 | -0.20% |
| 2024-07-03 | 0 | 5.100 | 5.100 | 5.170 | 5.100 | 5.200 | 375,000 | 1,930,650 | 5.1484 | 4.618 | 4.618 | 4.681 | 4.618 | 4.709 | 414,139 | 4.6618 | 0.79% |
| 2024-07-02 | 0 | 5.060 | 5.060 | 5.090 | 5.050 | 5.160 | 421,000 | 2,148,830 | 5.1041 | 4.582 | 4.582 | 4.609 | 4.573 | 4.672 | 464,940 | 4.6217 | 0.40% |
| 2024-06-28 | 0 | 5.040 | 5.040 | 5.070 | 5.000 | 5.210 | 463,000 | 2,347,580 | 5.0704 | 4.564 | 4.564 | 4.591 | 4.527 | 4.718 | 511,324 | 4.5912 | 1.61% |
| 2024-06-27 | 0 | 4.960 | 4.960 | 5.000 | 4.950 | 5.060 | 843,000 | 4,203,930 | 4.9869 | 4.491 | 4.491 | 4.527 | 4.482 | 4.582 | 930,985 | 4.5156 | -1.98% |
| 2024-06-26 | 0 | 5.060 | 5.060 | 5.080 | 5.000 | 5.130 | 378,000 | 1,904,594 | 5.0386 | 4.582 | 4.582 | 4.600 | 4.527 | 4.645 | 417,452 | 4.5624 | 0.60% |
| 2024-06-25 | 0 | 5.030 | 5.030 | 5.070 | 5.000 | 5.120 | 1,294,000 | 6,526,680 | 5.0438 | 4.555 | 4.555 | 4.591 | 4.527 | 4.636 | 1,429,056 | 4.5671 | -0.40% |
| 2024-06-24 | 0 | 5.050 | 5.050 | 5.070 | 5.010 | 5.220 | 2,065,969 | 10,493,831 | 5.0794 | 4.573 | 4.573 | 4.591 | 4.537 | 4.727 | 2,281,597 | 4.5993 | -3.07% |
| 2024-06-21 | 0 | 5.210 | 5.180 | 5.210 | 5.140 | 5.240 | 1,021,604 | 5,289,587 | 5.1777 | 4.718 | 4.690 | 4.718 | 4.654 | 4.745 | 1,128,230 | 4.6884 | 0.58% |
| 2024-06-20 | 0 | 5.180 | 5.180 | 5.200 | 5.180 | 5.390 | 670,000 | 3,526,630 | 5.2636 | 4.690 | 4.690 | 4.709 | 4.690 | 4.881 | 739,929 | 4.7662 | -3.36% |
| 2024-06-19 | 0 | 5.360 | 5.290 | 5.360 | 5.250 | 5.360 | 500,000 | 2,643,273 | 5.2865 | 4.853 | 4.790 | 4.853 | 4.754 | 4.853 | 552,186 | 4.7869 | 2.29% |
| 2024-06-18 | 0 | 5.240 | 5.240 | 5.270 | 5.190 | 5.370 | 846,000 | 4,474,129 | 5.2886 | 4.745 | 4.745 | 4.772 | 4.700 | 4.862 | 934,298 | 4.7888 | 0.19% |
| 2024-06-17 | 0 | 5.230 | 5.230 | 5.240 | 5.200 | 5.310 | 931,000 | 4,892,024 | 5.2546 | 4.736 | 4.736 | 4.745 | 4.709 | 4.808 | 1,028,170 | 4.7580 | -0.76% |
| 2024-06-14 | 0 | 5.270 | 5.270 | 5.300 | 5.170 | 5.290 | 1,860,000 | 9,728,724 | 5.2305 | 4.772 | 4.772 | 4.799 | 4.681 | 4.790 | 2,054,131 | 4.7362 | 1.89% |
| 2024-06-13 | 0 | 5.370 | 5.370 | 5.410 | 5.350 | 5.450 | 500,000 | 2,699,760 | 5.3995 | 4.683 | 4.683 | 4.718 | 4.666 | 4.753 | 573,299 | 4.7092 | -0.56% |
| 2024-06-12 | 0 | 5.400 | 5.400 | 5.440 | 5.340 | 5.480 | 588,000 | 3,193,320 | 5.4308 | 4.710 | 4.710 | 4.744 | 4.657 | 4.779 | 674,199 | 4.7365 | 0.75% |
| 2024-06-11 | 0 | 5.360 | 5.360 | 5.370 | 5.350 | 5.530 | 956,000 | 5,163,135 | 5.4008 | 4.675 | 4.675 | 4.683 | 4.666 | 4.823 | 1,096,147 | 4.7103 | -3.07% |
| 2024-06-07 | 0 | 5.530 | 5.500 | 5.530 | 5.450 | 5.620 | 372,043 | 2,054,103 | 5.5211 | 4.823 | 4.797 | 4.823 | 4.753 | 4.901 | 426,583 | 4.8152 | -1.07% |
| 2024-06-06 | 0 | 5.590 | 5.530 | 5.590 | 5.450 | 5.630 | 1,388,000 | 7,734,020 | 5.5721 | 4.875 | 4.823 | 4.875 | 4.753 | 4.910 | 1,591,477 | 4.8596 | 4.49% |
| 2024-06-05 | 0 | 5.350 | 5.350 | 5.390 | 5.340 | 5.480 | 1,047,000 | 5,675,259 | 5.4205 | 4.666 | 4.666 | 4.701 | 4.657 | 4.779 | 1,200,487 | 4.7275 | -0.37% |
| 2024-06-04 | 0 | 5.370 | 5.370 | 5.400 | 5.290 | 5.410 | 694,000 | 3,704,310 | 5.3376 | 4.683 | 4.683 | 4.710 | 4.614 | 4.718 | 795,738 | 4.6552 | 1.51% |
| 2024-06-03 | 0 | 5.290 | 5.290 | 5.340 | 5.270 | 5.520 | 1,568,000 | 8,364,035 | 5.3342 | 4.614 | 4.614 | 4.657 | 4.596 | 4.814 | 1,797,864 | 4.6522 | -0.75% |
| 2024-05-31 | 0 | 5.330 | 5.330 | 5.380 | 5.330 | 5.530 | 1,615,000 | 8,693,545 | 5.3830 | 4.649 | 4.649 | 4.692 | 4.649 | 4.823 | 1,851,754 | 4.6948 | -0.93% |
| 2024-05-30 | 0 | 5.380 | 5.380 | 5.420 | 5.380 | 5.530 | 888,000 | 4,815,983 | 5.4234 | 4.692 | 4.692 | 4.727 | 4.692 | 4.823 | 1,018,178 | 4.7300 | -1.47% |
| 2024-05-29 | 0 | 5.460 | 5.460 | 5.530 | 5.410 | 5.520 | 984,000 | 5,366,506 | 5.4538 | 4.762 | 4.762 | 4.823 | 4.718 | 4.814 | 1,128,252 | 4.7565 | -0.18% |
| 2024-05-28 | 0 | 5.470 | 5.470 | 5.480 | 5.460 | 5.690 | 2,038,000 | 11,218,457 | 5.5046 | 4.771 | 4.771 | 4.779 | 4.762 | 4.963 | 2,336,765 | 4.8008 | -2.67% |
| 2024-05-27 | 0 | 5.620 | 5.580 | 5.620 | 5.450 | 5.640 | 660,000 | 3,657,013 | 5.5409 | 4.901 | 4.867 | 4.901 | 4.753 | 4.919 | 756,754 | 4.8325 | 2.18% |
| 2024-05-24 | 0 | 5.500 | 5.500 | 5.530 | 5.490 | 5.650 | 1,029,000 | 5,693,540 | 5.5331 | 4.797 | 4.797 | 4.823 | 4.788 | 4.928 | 1,179,849 | 4.8257 | -1.43% |
| 2024-05-23 | 0 | 5.580 | 5.580 | 5.610 | 5.490 | 5.770 | 1,963,000 | 11,043,035 | 5.6256 | 4.867 | 4.867 | 4.893 | 4.788 | 5.032 | 2,250,770 | 4.9063 | -3.29% |
| 2024-05-22 | 0 | 5.770 | 5.760 | 5.770 | 5.750 | 5.850 | 990,000 | 5,719,910 | 5.7777 | 5.032 | 5.024 | 5.032 | 5.015 | 5.102 | 1,135,131 | 5.0390 | 0.35% |
| 2024-05-21 | 0 | 5.750 | 5.750 | 5.760 | 5.720 | 5.940 | 1,317,000 | 7,600,150 | 5.7708 | 5.015 | 5.015 | 5.024 | 4.989 | 5.181 | 1,510,069 | 5.0330 | -2.71% |
| 2024-05-20 | 0 | 5.910 | 5.860 | 5.920 | 5.760 | 5.960 | 1,247,000 | 7,336,920 | 5.8837 | 5.154 | 5.111 | 5.163 | 5.024 | 5.198 | 1,429,807 | 5.1314 | 1.55% |
| 2024-05-17 | 0 | 5.820 | 5.820 | 5.840 | 5.750 | 5.930 | 781,300 | 4,541,657 | 5.8129 | 5.076 | 5.076 | 5.093 | 5.015 | 5.172 | 895,836 | 5.0697 | 0.52% |
| 2024-05-16 | 0 | 5.790 | 5.720 | 5.800 | 5.710 | 5.850 | 724,000 | 4,167,150 | 5.7557 | 5.050 | 4.989 | 5.058 | 4.980 | 5.102 | 830,136 | 5.0198 | 0.00% |
| 2024-05-14 | 0 | 5.790 | 5.770 | 5.790 | 5.760 | 5.940 | 1,187,000 | 6,922,890 | 5.8323 | 5.050 | 5.032 | 5.050 | 5.024 | 5.181 | 1,361,011 | 5.0866 | -1.03% |
| 2024-05-13 | 0 | 5.850 | 5.810 | 5.850 | 5.560 | 5.860 | 1,597,000 | 9,228,175 | 5.7784 | 5.102 | 5.067 | 5.102 | 4.849 | 5.111 | 1,831,116 | 5.0396 | 3.72% |
| 2024-05-10 | 0 | 5.640 | 5.640 | 5.680 | 5.560 | 5.700 | 1,093,000 | 6,148,955 | 5.6258 | 4.919 | 4.919 | 4.954 | 4.849 | 4.971 | 1,253,231 | 4.9065 | 0.89% |
| 2024-05-09 | 0 | 5.590 | 5.590 | 5.610 | 5.550 | 5.660 | 654,000 | 3,673,475 | 5.6169 | 4.875 | 4.875 | 4.893 | 4.840 | 4.936 | 749,875 | 4.8988 | 0.72% |
| 2024-05-08 | 0 | 5.550 | 5.530 | 5.550 | 5.540 | 5.680 | 2,060,000 | 11,531,477 | 5.5978 | 4.840 | 4.823 | 4.840 | 4.832 | 4.954 | 2,361,990 | 4.8821 | 0.36% |
| 2024-05-07 | 0 | 5.530 | 5.520 | 5.560 | 5.480 | 5.600 | 1,090,000 | 6,036,020 | 5.5376 | 4.823 | 4.814 | 4.849 | 4.779 | 4.884 | 1,249,791 | 4.8296 | -1.78% |
| 2024-05-06 | 0 | 5.630 | 5.630 | 5.650 | 5.410 | 5.650 | 1,780,000 | 9,914,311 | 5.5698 | 4.910 | 4.910 | 4.928 | 4.718 | 4.928 | 2,040,943 | 4.8577 | 3.30% |
| 2024-05-03 | 0 | 5.450 | 5.420 | 5.450 | 5.350 | 5.500 | 1,511,000 | 8,166,335 | 5.4046 | 4.753 | 4.727 | 4.753 | 4.666 | 4.797 | 1,732,508 | 4.7136 | 1.87% |
| 2024-05-02 | 0 | 5.350 | 5.350 | 5.390 | 5.270 | 5.400 | 1,505,000 | 8,022,775 | 5.3307 | 4.666 | 4.666 | 4.701 | 4.596 | 4.710 | 1,725,629 | 4.6492 | -1.11% |
| 2024-04-30 | 0 | 5.410 | 5.400 | 5.410 | 5.230 | 5.480 | 2,641,000 | 14,271,880 | 5.4040 | 4.718 | 4.710 | 4.718 | 4.561 | 4.779 | 3,028,163 | 4.7130 | 1.50% |
| 2024-04-29 | 0 | 5.330 | 5.290 | 5.330 | 5.240 | 5.390 | 1,874,000 | 9,956,120 | 5.3128 | 4.649 | 4.614 | 4.649 | 4.570 | 4.701 | 2,148,723 | 4.6335 | 0.38% |
| 2024-04-26 | 0 | 5.310 | 5.310 | 5.320 | 5.060 | 5.350 | 3,074,000 | 16,164,720 | 5.2585 | 4.631 | 4.631 | 4.640 | 4.413 | 4.666 | 3,524,640 | 4.5862 | 7.71% |
| 2024-04-25 | 0 | 4.930 | 4.900 | 4.930 | 4.830 | 4.930 | 833,000 | 4,076,000 | 4.8932 | 4.300 | 4.274 | 4.300 | 4.212 | 4.300 | 955,115 | 4.2675 | 2.28% |
| 2024-04-24 | 0 | 4.820 | 4.820 | 4.840 | 4.800 | 4.870 | 455,000 | 2,200,520 | 4.8363 | 4.204 | 4.204 | 4.221 | 4.186 | 4.247 | 521,702 | 4.2180 | 1.47% |
| 2024-04-23 | 0 | 4.750 | 4.750 | 4.790 | 4.750 | 4.860 | 487,000 | 2,341,045 | 4.8071 | 4.143 | 4.143 | 4.178 | 4.143 | 4.239 | 558,393 | 4.1925 | -1.04% |
| 2024-04-22 | 0 | 4.800 | 4.800 | 4.810 | 4.700 | 4.870 | 1,097,700 | 5,274,740 | 4.8053 | 4.186 | 4.186 | 4.195 | 4.099 | 4.247 | 1,258,620 | 4.1909 | 1.91% |
| 2024-04-19 | 0 | 4.710 | 4.710 | 4.720 | 4.660 | 4.840 | 1,254,000 | 5,946,893 | 4.7423 | 4.108 | 4.108 | 4.117 | 4.064 | 4.221 | 1,437,833 | 4.1360 | -0.21% |
| 2024-04-18 | 0 | 4.720 | 4.720 | 4.730 | 4.720 | 4.960 | 2,721,000 | 13,044,567 | 4.7940 | 4.117 | 4.117 | 4.125 | 4.117 | 4.326 | 3,119,891 | 4.1811 | -4.65% |
| 2024-04-17 | 0 | 4.950 | 4.950 | 4.970 | 4.890 | 5.020 | 872,000 | 4,316,128 | 4.9497 | 4.317 | 4.317 | 4.335 | 4.265 | 4.378 | 999,833 | 4.3168 | 2.27% |
| 2024-04-16 | 0 | 4.840 | 4.840 | 4.850 | 4.840 | 4.920 | 1,400,317 | 6,805,184 | 4.8597 | 4.221 | 4.221 | 4.230 | 4.221 | 4.291 | 1,605,600 | 4.2384 | -2.42% |
| 2024-04-15 | 0 | 4.960 | 4.960 | 4.970 | 4.950 | 5.040 | 674,000 | 3,356,005 | 4.9792 | 4.326 | 4.326 | 4.335 | 4.317 | 4.396 | 772,807 | 4.3426 | -1.78% |
| 2024-04-12 | 0 | 5.050 | 5.020 | 5.050 | 4.980 | 5.140 | 590,000 | 2,979,282 | 5.0496 | 4.404 | 4.378 | 4.404 | 4.343 | 4.483 | 676,492 | 4.4040 | 0.80% |
| 2024-04-11 | 0 | 5.010 | 4.990 | 5.010 | 4.960 | 5.050 | 1,323,000 | 6,638,042 | 5.0174 | 4.369 | 4.352 | 4.369 | 4.326 | 4.404 | 1,516,948 | 4.3759 | 0.00% |
| 2024-04-10 | 0 | 5.010 | 4.980 | 5.010 | 4.970 | 5.100 | 588,000 | 2,956,384 | 5.0279 | 4.369 | 4.343 | 4.369 | 4.335 | 4.448 | 674,199 | 4.3850 | 0.00% |
| 2024-04-09 | 0 | 5.010 | 5.000 | 5.010 | 4.960 | 5.080 | 978,000 | 4,893,792 | 5.0039 | 4.369 | 4.361 | 4.369 | 4.326 | 4.431 | 1,121,372 | 4.3641 | -0.79% |
| 2024-04-08 | 0 | 5.050 | 5.000 | 5.060 | 5.000 | 5.100 | 888,000 | 4,485,420 | 5.0511 | 4.404 | 4.361 | 4.413 | 4.361 | 4.448 | 1,018,178 | 4.4053 | 1.20% |
| 2024-04-05 | 0 | 4.990 | 4.970 | 5.010 | 4.910 | 5.150 | 3,442,000 | 17,258,016 | 5.0140 | 4.352 | 4.335 | 4.369 | 4.282 | 4.492 | 3,946,588 | 4.3729 | -2.16% |
| 2024-04-03 | 0 | 5.100 | 5.100 | 5.140 | 5.060 | 5.170 | 1,982,000 | 10,141,548 | 5.1168 | 4.448 | 4.448 | 4.483 | 4.413 | 4.509 | 2,272,556 | 4.4626 | -0.78% |
| 2024-04-02 | 0 | 5.140 | 5.140 | 5.150 | 4.900 | 5.170 | 2,009,000 | 10,246,165 | 5.1001 | 4.483 | 4.483 | 4.492 | 4.274 | 4.509 | 2,303,514 | 4.4481 | 5.54% |
| 2024-03-28 | 0 | 4.870 | 4.870 | 4.880 | 4.820 | 4.970 | 1,569,000 | 7,637,623 | 4.8678 | 4.247 | 4.247 | 4.256 | 4.204 | 4.335 | 1,799,011 | 4.2455 | -1.81% |
| 2024-03-27 | 0 | 4.960 | 4.960 | 4.970 | 4.960 | 5.080 | 1,479,000 | 7,424,380 | 5.0199 | 4.326 | 4.326 | 4.335 | 4.326 | 4.431 | 1,695,817 | 4.3781 | -0.80% |
| 2024-03-26 | 0 | 5.000 | 4.960 | 5.000 | 4.900 | 5.020 | 3,159,000 | 15,619,464 | 4.9444 | 4.361 | 4.326 | 4.361 | 4.274 | 4.378 | 3,622,101 | 4.3123 | 1.01% |
| 2024-03-25 | 0 | 4.950 | 4.950 | 4.990 | 4.930 | 5.170 | 2,883,000 | 14,510,411 | 5.0331 | 4.317 | 4.317 | 4.352 | 4.300 | 4.509 | 3,305,640 | 4.3896 | -3.88% |
| 2024-03-22 | 0 | 5.150 | 5.140 | 5.150 | 5.120 | 5.260 | 1,110,000 | 5,742,410 | 5.1733 | 4.492 | 4.483 | 4.492 | 4.465 | 4.587 | 1,272,723 | 4.5119 | -1.53% |
| 2024-03-21 | 0 | 5.230 | 5.230 | 5.260 | 5.160 | 5.260 | 1,958,000 | 10,228,370 | 5.2239 | 4.561 | 4.561 | 4.587 | 4.500 | 4.587 | 2,245,037 | 4.5560 | 0.58% |
| 2024-03-20 | 0 | 5.200 | 5.200 | 5.210 | 5.080 | 5.230 | 2,116,000 | 10,910,634 | 5.1563 | 4.535 | 4.535 | 4.544 | 4.431 | 4.561 | 2,426,200 | 4.4970 | 1.96% |
| 2024-03-19 | 0 | 5.100 | 5.100 | 5.150 | 5.020 | 5.170 | 998,000 | 5,101,883 | 5.1121 | 4.448 | 4.448 | 4.492 | 4.378 | 4.509 | 1,144,304 | 4.4585 | -1.16% |
| 2024-03-18 | 0 | 5.160 | 5.150 | 5.160 | 5.030 | 5.170 | 1,024,000 | 5,238,240 | 5.1155 | 4.500 | 4.492 | 4.500 | 4.387 | 4.509 | 1,174,116 | 4.4614 | 3.82% |
| 2024-03-15 | 0 | 4.970 | 4.970 | 5.040 | 4.970 | 5.190 | 3,127,899 | 15,677,804 | 5.0122 | 4.335 | 4.335 | 4.396 | 4.335 | 4.526 | 3,586,440 | 4.3714 | -2.17% |
| 2024-03-14 | 0 | 5.080 | 5.080 | 5.110 | 5.070 | 5.220 | 618,000 | 3,172,604 | 5.1337 | 4.431 | 4.431 | 4.457 | 4.422 | 4.553 | 708,597 | 4.4773 | -0.97% |
| 2024-03-13 | 0 | 5.130 | 5.130 | 5.170 | 5.070 | 5.250 | 967,000 | 4,945,857 | 5.1146 | 4.474 | 4.474 | 4.509 | 4.422 | 4.579 | 1,108,759 | 4.4607 | -1.72% |
| 2024-03-12 | 0 | 5.220 | 5.220 | 5.230 | 5.110 | 5.240 | 1,399,000 | 7,250,863 | 5.1829 | 4.553 | 4.553 | 4.561 | 4.457 | 4.570 | 1,604,089 | 4.5202 | 1.56% |
| 2024-03-11 | 0 | 5.140 | 5.130 | 5.140 | 5.040 | 5.170 | 1,154,000 | 5,906,670 | 5.1184 | 4.483 | 4.474 | 4.483 | 4.396 | 4.509 | 1,323,173 | 4.4640 | 1.58% |
| 2024-03-08 | 0 | 5.060 | 5.060 | 5.090 | 5.040 | 5.100 | 1,211,000 | 6,134,563 | 5.0657 | 4.413 | 4.413 | 4.439 | 4.396 | 4.448 | 1,388,529 | 4.4180 | -0.39% |
| 2024-03-07 | 0 | 5.080 | 5.080 | 5.090 | 5.070 | 5.180 | 757,000 | 3,873,938 | 5.1175 | 4.431 | 4.431 | 4.439 | 4.422 | 4.518 | 867,974 | 4.4632 | -1.17% |
| 2024-03-06 | 0 | 5.140 | 5.130 | 5.160 | 5.110 | 5.210 | 1,068,000 | 5,502,310 | 5.1520 | 4.483 | 4.474 | 4.500 | 4.457 | 4.544 | 1,224,566 | 4.4933 | 0.00% |
| 2024-03-05 | 0 | 5.140 | 5.110 | 5.150 | 5.070 | 5.200 | 1,223,000 | 6,272,107 | 5.1285 | 4.483 | 4.457 | 4.492 | 4.422 | 4.535 | 1,402,288 | 4.4728 | -1.15% |
| 2024-03-04 | 0 | 5.200 | 5.200 | 5.220 | 5.170 | 5.260 | 1,207,000 | 6,309,637 | 5.2275 | 4.535 | 4.535 | 4.553 | 4.509 | 4.587 | 1,383,943 | 4.5592 | -0.57% |
| 2024-03-01 | 0 | 5.230 | 5.220 | 5.240 | 5.090 | 5.250 | 1,027,000 | 5,298,905 | 5.1596 | 4.561 | 4.553 | 4.570 | 4.439 | 4.579 | 1,177,555 | 4.4999 | 1.75% |
| 2024-02-29 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.310 | 2,198,000 | 11,417,978 | 5.1947 | 4.483 | 4.483 | 4.492 | 4.483 | 4.631 | 2,520,221 | 4.5305 | -2.10% |
| 2024-02-28 | 0 | 5.250 | 5.250 | 5.260 | 5.250 | 5.470 | 1,158,000 | 6,207,946 | 5.3609 | 4.579 | 4.579 | 4.587 | 4.579 | 4.771 | 1,327,760 | 4.6755 | -2.42% |
| 2024-02-27 | 0 | 5.380 | 5.380 | 5.390 | 5.300 | 5.480 | 1,041,000 | 5,583,893 | 5.3640 | 4.692 | 4.692 | 4.701 | 4.622 | 4.779 | 1,193,608 | 4.6782 | -0.55% |
| 2024-02-26 | 0 | 5.410 | 5.410 | 5.440 | 5.400 | 5.530 | 983,000 | 5,359,024 | 5.4517 | 4.718 | 4.718 | 4.744 | 4.710 | 4.823 | 1,127,105 | 4.7547 | -1.81% |
| 2024-02-23 | 0 | 5.510 | 5.480 | 5.510 | 5.450 | 5.520 | 1,111,000 | 6,102,500 | 5.4928 | 4.806 | 4.779 | 4.806 | 4.753 | 4.814 | 1,273,869 | 4.7905 | 0.92% |
| 2024-02-22 | 0 | 5.460 | 5.460 | 5.490 | 5.380 | 5.590 | 1,093,000 | 5,940,150 | 5.4347 | 4.762 | 4.762 | 4.788 | 4.692 | 4.875 | 1,253,231 | 4.7399 | 0.92% |
| 2024-02-21 | 0 | 5.410 | 5.410 | 5.420 | 5.270 | 5.550 | 1,054,000 | 5,761,429 | 5.4663 | 4.718 | 4.718 | 4.727 | 4.596 | 4.840 | 1,208,513 | 4.7674 | 1.69% |
| 2024-02-20 | 0 | 5.320 | 5.320 | 5.390 | 5.260 | 5.390 | 565,000 | 3,014,399 | 5.3352 | 4.640 | 4.640 | 4.701 | 4.587 | 4.701 | 647,827 | 4.6531 | 0.38% |
| 2024-02-19 | 0 | 5.300 | 5.290 | 5.330 | 5.180 | 5.400 | 1,511,000 | 7,973,320 | 5.2768 | 4.622 | 4.614 | 4.649 | 4.518 | 4.710 | 1,732,508 | 4.6022 | -1.85% |
| 2024-02-16 | 0 | 5.400 | 5.390 | 5.400 | 5.100 | 5.420 | 1,003,000 | 5,333,540 | 5.3176 | 4.710 | 4.701 | 4.710 | 4.448 | 4.727 | 1,150,037 | 4.6377 | 4.45% |
| 2024-02-15 | 0 | 5.170 | 5.170 | 5.210 | 5.100 | 5.220 | 1,213,000 | 6,245,157 | 5.1485 | 4.509 | 4.509 | 4.544 | 4.448 | 4.553 | 1,390,822 | 4.4903 | 0.00% |
| 2024-02-14 | 0 | 5.170 | 5.170 | 5.200 | 5.050 | 5.320 | 1,160,000 | 5,975,631 | 5.1514 | 4.509 | 4.509 | 4.535 | 4.404 | 4.640 | 1,330,053 | 4.4928 | -2.45% |
| 2024-02-09 | 0 | 5.300 | 5.300 | 5.430 | 5.260 | 5.500 | 303,000 | 1,639,040 | 5.4094 | 4.622 | 4.622 | 4.736 | 4.587 | 4.797 | 347,419 | 4.7178 | -2.03% |
| 2024-02-08 | 0 | 5.410 | 5.410 | 5.440 | 5.400 | 5.690 | 679,000 | 3,725,920 | 5.4874 | 4.718 | 4.718 | 4.744 | 4.710 | 4.963 | 778,539 | 4.7858 | -0.18% |
| 2024-02-07 | 0 | 5.420 | 5.400 | 5.420 | 5.330 | 5.680 | 780,798 | 4,248,608 | 5.4414 | 4.727 | 4.710 | 4.727 | 4.649 | 4.954 | 895,261 | 4.7457 | -0.91% |
| 2024-02-06 | 0 | 5.470 | 5.410 | 5.470 | 5.210 | 5.470 | 2,045,208 | 10,947,478 | 5.3527 | 4.771 | 4.718 | 4.771 | 4.544 | 4.771 | 2,345,030 | 4.6684 | 6.01% |
| 2024-02-05 | 0 | 5.160 | 5.150 | 5.200 | 5.150 | 5.420 | 1,998,000 | 10,479,597 | 5.2450 | 4.500 | 4.492 | 4.535 | 4.492 | 4.727 | 2,290,901 | 4.5744 | -4.27% |
| 2024-02-02 | 0 | 5.390 | 5.390 | 5.450 | 5.350 | 5.750 | 3,995,000 | 21,796,279 | 5.4559 | 4.701 | 4.701 | 4.753 | 4.666 | 5.015 | 4,580,656 | 4.7583 | -3.06% |
| 2024-02-01 | 0 | 5.560 | 5.530 | 5.560 | 5.500 | 5.730 | 859,000 | 4,809,087 | 5.5985 | 4.849 | 4.823 | 4.849 | 4.797 | 4.997 | 984,927 | 4.8827 | -1.77% |
| 2024-01-31 | 0 | 5.660 | 5.650 | 5.670 | 5.600 | 5.720 | 1,859,000 | 10,511,978 | 5.6546 | 4.936 | 4.928 | 4.945 | 4.884 | 4.989 | 2,131,524 | 4.9317 | 0.00% |
| 2024-01-30 | 0 | 5.660 | 5.650 | 5.660 | 5.340 | 5.760 | 5,113,000 | 28,544,060 | 5.5826 | 4.936 | 4.928 | 4.936 | 4.657 | 5.024 | 5,862,551 | 4.8689 | -5.67% |
| 2024-01-29 | 0 | 6.000 | 6.000 | 6.060 | 5.990 | 6.150 | 1,069,000 | 6,469,490 | 6.0519 | 5.233 | 5.233 | 5.285 | 5.224 | 5.364 | 1,225,712 | 5.2781 | -0.83% |
| 2024-01-26 | 0 | 6.050 | 5.990 | 6.060 | 5.920 | 6.180 | 714,000 | 4,324,820 | 6.0572 | 5.276 | 5.224 | 5.285 | 5.163 | 5.390 | 818,670 | 5.2827 | -1.79% |
| 2024-01-25 | 0 | 6.160 | 6.160 | 6.190 | 5.910 | 6.230 | 1,098,000 | 6,742,550 | 6.1408 | 5.372 | 5.372 | 5.399 | 5.154 | 5.433 | 1,258,964 | 5.3556 | 1.32% |
| 2024-01-24 | 0 | 6.080 | 6.040 | 6.080 | 5.770 | 6.120 | 1,086,000 | 6,481,763 | 5.9685 | 5.303 | 5.268 | 5.303 | 5.032 | 5.338 | 1,245,205 | 5.2054 | 4.29% |
| 2024-01-23 | 0 | 5.830 | 5.830 | 5.860 | 5.620 | 5.980 | 1,793,025 | 10,503,603 | 5.8580 | 5.085 | 5.085 | 5.111 | 4.901 | 5.215 | 2,055,877 | 5.1091 | 0.00% |
| 2024-01-22 | 0 | 5.830 | 5.810 | 5.830 | 5.770 | 6.400 | 1,822,000 | 10,591,635 | 5.8132 | 5.085 | 5.067 | 5.085 | 5.032 | 5.582 | 2,089,100 | 5.0700 | -1.85% |
| 2024-01-19 | 0 | 5.940 | 5.940 | 6.000 | 5.920 | 6.100 | 655,444 | 3,915,623 | 5.9740 | 5.181 | 5.181 | 5.233 | 5.163 | 5.320 | 751,530 | 5.2102 | -1.00% |
| 2024-01-18 | 0 | 6.000 | 6.000 | 6.010 | 5.880 | 6.120 | 1,389,000 | 8,327,104 | 5.9950 | 5.233 | 5.233 | 5.242 | 5.128 | 5.338 | 1,592,624 | 5.2285 | -1.96% |
| 2024-01-17 | 0 | 6.120 | 6.080 | 6.120 | 6.020 | 6.460 | 1,878,000 | 11,487,991 | 6.1171 | 5.338 | 5.303 | 5.338 | 5.250 | 5.634 | 2,153,310 | 5.3350 | -2.24% |
| 2024-01-16 | 0 | 6.260 | 6.260 | 6.300 | 6.210 | 6.480 | 801,000 | 5,076,070 | 6.3372 | 5.460 | 5.460 | 5.495 | 5.416 | 5.652 | 918,424 | 5.5269 | -1.73% |
| 2024-01-15 | 0 | 6.370 | 6.340 | 6.370 | 6.150 | 6.400 | 685,000 | 4,328,449 | 6.3189 | 5.556 | 5.529 | 5.556 | 5.364 | 5.582 | 785,419 | 5.5110 | 2.58% |
| 2024-01-12 | 0 | 6.210 | 6.190 | 6.210 | 6.150 | 6.260 | 612,000 | 3,794,560 | 6.2003 | 5.416 | 5.399 | 5.416 | 5.364 | 5.460 | 701,717 | 5.4075 | 0.49% |
| 2024-01-11 | 0 | 6.180 | 6.180 | 6.230 | 6.160 | 6.470 | 591,023 | 3,681,263 | 6.2286 | 5.390 | 5.390 | 5.433 | 5.372 | 5.643 | 677,665 | 5.4323 | 0.16% |
| 2024-01-10 | 0 | 6.170 | 6.170 | 6.210 | 6.150 | 6.280 | 630,000 | 3,898,880 | 6.1887 | 5.381 | 5.381 | 5.416 | 5.364 | 5.477 | 722,356 | 5.3974 | -1.12% |
| 2024-01-09 | 0 | 6.240 | 6.200 | 6.240 | 6.150 | 6.340 | 486,000 | 3,037,997 | 6.2510 | 5.442 | 5.407 | 5.442 | 5.364 | 5.529 | 557,246 | 5.4518 | 1.46% |
| 2024-01-08 | 0 | 6.150 | 6.150 | 6.180 | 6.130 | 6.500 | 905,000 | 5,626,251 | 6.2169 | 5.364 | 5.364 | 5.390 | 5.346 | 5.669 | 1,037,670 | 5.4220 | -3.76% |
| 2024-01-05 | 0 | 6.390 | 6.380 | 6.390 | 6.300 | 6.530 | 1,186,000 | 7,614,086 | 6.4200 | 5.573 | 5.564 | 5.573 | 5.495 | 5.695 | 1,359,864 | 5.5992 | -1.54% |
| 2024-01-04 | 0 | 6.490 | 6.490 | 6.510 | 6.440 | 6.640 | 1,162,000 | 7,574,600 | 6.5186 | 5.660 | 5.660 | 5.678 | 5.617 | 5.791 | 1,332,346 | 5.6852 | -1.82% |
| 2024-01-03 | 0 | 6.610 | 6.610 | 6.660 | 6.470 | 6.660 | 1,101,000 | 7,263,061 | 6.5968 | 5.765 | 5.765 | 5.808 | 5.643 | 5.808 | 1,262,404 | 5.7534 | 1.23% |
| 2024-01-02 | 0 | 6.530 | 6.510 | 6.530 | 6.410 | 6.600 | 842,000 | 5,495,217 | 6.5264 | 5.695 | 5.678 | 5.695 | 5.590 | 5.756 | 965,435 | 5.6920 | -0.31% |
| 2023-12-29 | 0 | 6.550 | 6.540 | 6.560 | 6.310 | 6.550 | 821,000 | 5,318,570 | 6.4782 | 5.713 | 5.704 | 5.721 | 5.503 | 5.713 | 941,356 | 5.6499 | 3.97% |
| 2023-12-28 | 0 | 6.300 | 6.280 | 6.340 | 6.150 | 6.350 | 873,000 | 5,503,780 | 6.3044 | 5.495 | 5.477 | 5.529 | 5.364 | 5.538 | 1,000,979 | 5.4984 | 2.44% |
| 2023-12-27 | 0 | 6.150 | 6.130 | 6.150 | 6.020 | 6.180 | 707,000 | 4,333,400 | 6.1293 | 5.364 | 5.346 | 5.364 | 5.250 | 5.390 | 810,644 | 5.3456 | 0.33% |
| 2023-12-22 | 0 | 6.130 | 6.060 | 6.130 | 6.010 | 6.180 | 1,794,000 | 10,911,654 | 6.0823 | 5.346 | 5.285 | 5.346 | 5.242 | 5.390 | 2,056,995 | 5.3047 | -1.45% |
| 2023-12-21 | 0 | 6.220 | 6.210 | 6.230 | 6.060 | 6.260 | 1,724,000 | 10,634,925 | 6.1688 | 5.425 | 5.416 | 5.433 | 5.285 | 5.460 | 1,976,734 | 5.3800 | 0.48% |
| 2023-12-20 | 0 | 6.190 | 6.110 | 6.190 | 6.100 | 6.370 | 2,387,509 | 14,570,884 | 6.1030 | 5.399 | 5.329 | 5.399 | 5.320 | 5.556 | 2,737,511 | 5.3227 | 0.98% |
| 2023-12-19 | 0 | 6.130 | 6.120 | 6.150 | 6.020 | 6.230 | 3,245,680 | 19,949,510 | 6.1465 | 5.346 | 5.338 | 5.364 | 5.250 | 5.433 | 3,721,488 | 5.3606 | -1.76% |
| 2023-12-18 | 0 | 6.240 | 6.240 | 6.250 | 6.120 | 6.450 | 1,396,000 | 8,660,785 | 6.2040 | 5.442 | 5.442 | 5.451 | 5.338 | 5.625 | 1,600,650 | 5.4108 | 1.30% |
| 2023-12-15 | 0 | 6.160 | 6.160 | 6.190 | 6.140 | 6.410 | 1,067,700 | 6,684,329 | 6.2605 | 5.372 | 5.372 | 5.399 | 5.355 | 5.590 | 1,224,222 | 5.4601 | -1.44% |
| 2023-12-14 | 0 | 6.250 | 6.240 | 6.300 | 6.230 | 6.490 | 520,000 | 3,292,128 | 6.3310 | 5.451 | 5.442 | 5.495 | 5.433 | 5.660 | 596,231 | 5.5216 | -1.57% |
| 2023-12-13 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.550 | 587,000 | 3,789,136 | 6.4551 | 5.538 | 5.538 | 5.582 | 5.538 | 5.713 | 673,053 | 5.6298 | -2.46% |
| 2023-12-12 | 0 | 6.510 | 6.490 | 6.540 | 6.320 | 6.550 | 758,000 | 4,894,030 | 6.4565 | 5.678 | 5.660 | 5.704 | 5.512 | 5.713 | 869,121 | 5.6310 | 2.04% |
| 2023-12-11 | 0 | 6.380 | 6.370 | 6.390 | 6.200 | 6.510 | 651,000 | 4,148,528 | 6.3725 | 5.564 | 5.556 | 5.573 | 5.407 | 5.678 | 746,435 | 5.5578 | 0.79% |
| 2023-12-08 | 0 | 6.330 | 6.330 | 6.410 | 6.330 | 6.580 | 299,000 | 1,922,138 | 6.4286 | 5.521 | 5.521 | 5.590 | 5.521 | 5.739 | 342,833 | 5.6066 | -3.21% |
| 2023-12-07 | 0 | 6.540 | 6.540 | 6.550 | 6.320 | 6.580 | 1,242,000 | 7,997,110 | 6.4389 | 5.704 | 5.704 | 5.713 | 5.512 | 5.739 | 1,424,074 | 5.6157 | 0.15% |
| 2023-12-06 | 0 | 6.530 | 6.500 | 6.540 | 6.420 | 6.700 | 583,000 | 3,797,280 | 6.5133 | 5.695 | 5.669 | 5.704 | 5.599 | 5.843 | 668,466 | 5.6806 | 1.08% |
| 2023-12-05 | 0 | 6.460 | 6.450 | 6.460 | 6.410 | 6.660 | 1,217,000 | 7,930,290 | 6.5163 | 5.634 | 5.625 | 5.634 | 5.590 | 5.808 | 1,395,409 | 5.6831 | -2.12% |
| 2023-12-04 | 0 | 6.600 | 6.560 | 6.600 | 6.400 | 6.750 | 1,963,350 | 13,006,118 | 6.6245 | 5.756 | 5.721 | 5.756 | 5.582 | 5.887 | 2,251,172 | 5.7775 | -0.15% |
| 2023-12-01 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.830 | 1,177,000 | 7,931,810 | 6.7390 | 5.765 | 5.765 | 5.800 | 5.765 | 5.957 | 1,349,545 | 5.8774 | 0.61% |
| 2023-11-30 | 0 | 6.570 | 6.570 | 6.580 | 6.440 | 7.000 | 2,378,000 | 15,724,760 | 6.6126 | 5.730 | 5.730 | 5.739 | 5.617 | 6.105 | 2,726,608 | 5.7672 | -1.65% |
| 2023-11-29 | 0 | 6.680 | 6.680 | 6.710 | 6.650 | 7.030 | 1,244,000 | 8,490,460 | 6.8251 | 5.826 | 5.826 | 5.852 | 5.800 | 6.131 | 1,426,367 | 5.9525 | -3.05% |
| 2023-11-28 | 0 | 6.890 | 6.890 | 6.910 | 6.760 | 6.930 | 935,000 | 6,423,305 | 6.8698 | 6.009 | 6.009 | 6.027 | 5.896 | 6.044 | 1,072,068 | 5.9915 | 2.99% |
| 2023-11-27 | 0 | 6.690 | 6.690 | 6.790 | 6.520 | 6.820 | 1,379,000 | 9,231,690 | 6.6945 | 5.835 | 5.835 | 5.922 | 5.686 | 5.948 | 1,581,158 | 5.8386 | 1.67% |
| 2023-11-24 | 0 | 6.580 | 6.580 | 6.610 | 6.500 | 6.660 | 688,000 | 4,525,590 | 6.5779 | 5.739 | 5.739 | 5.765 | 5.669 | 5.808 | 788,859 | 5.7369 | 0.77% |
| 2023-11-23 | 0 | 6.530 | 6.500 | 6.530 | 6.210 | 6.540 | 1,413,000 | 9,083,060 | 6.4282 | 5.695 | 5.669 | 5.695 | 5.416 | 5.704 | 1,620,142 | 5.6063 | 3.65% |
| 2023-11-22 | 0 | 6.300 | 6.280 | 6.320 | 6.210 | 6.420 | 966,000 | 6,087,880 | 6.3022 | 5.495 | 5.477 | 5.512 | 5.416 | 5.599 | 1,107,613 | 5.4964 | 0.64% |
| 2023-11-21 | 0 | 6.260 | 6.260 | 6.310 | 6.250 | 6.460 | 900,000 | 5,685,640 | 6.3174 | 5.460 | 5.460 | 5.503 | 5.451 | 5.634 | 1,031,937 | 5.5097 | 0.00% |
| 2023-11-20 | 0 | 6.260 | 6.260 | 6.270 | 5.990 | 6.350 | 902,000 | 5,619,957 | 6.2306 | 5.460 | 5.460 | 5.468 | 5.224 | 5.538 | 1,034,231 | 5.4339 | 3.47% |
| 2023-11-17 | 0 | 6.050 | 5.980 | 6.060 | 5.920 | 6.060 | 343,948 | 2,061,475 | 5.9936 | 5.276 | 5.215 | 5.285 | 5.163 | 5.285 | 394,370 | 5.2273 | 1.34% |
| 2023-11-16 | 0 | 5.970 | 5.970 | 6.000 | 5.910 | 6.100 | 695,000 | 4,157,010 | 5.9813 | 5.207 | 5.207 | 5.233 | 5.154 | 5.320 | 796,885 | 5.2166 | -2.45% |
| 2023-11-15 | 0 | 6.120 | 6.050 | 6.120 | 5.970 | 6.150 | 561,000 | 3,399,949 | 6.0605 | 5.338 | 5.276 | 5.338 | 5.207 | 5.364 | 643,241 | 5.2857 | 2.17% |
| 2023-11-14 | 0 | 5.990 | 5.990 | 6.000 | 5.990 | 6.100 | 602,000 | 3,627,340 | 6.0255 | 5.224 | 5.224 | 5.233 | 5.224 | 5.320 | 690,252 | 5.2551 | -2.44% |
| 2023-11-13 | 0 | 6.140 | 6.080 | 6.140 | 5.920 | 6.150 | 1,398,000 | 8,388,970 | 6.0007 | 5.355 | 5.303 | 5.355 | 5.163 | 5.364 | 1,602,943 | 5.2335 | 0.33% |
| 2023-11-10 | 0 | 6.120 | 6.110 | 6.150 | 6.050 | 6.230 | 619,000 | 3,800,230 | 6.1393 | 5.338 | 5.329 | 5.364 | 5.276 | 5.433 | 709,744 | 5.3544 | 0.00% |
| 2023-11-09 | 0 | 6.120 | 6.120 | 6.170 | 6.120 | 6.260 | 675,000 | 4,172,740 | 6.1818 | 5.338 | 5.338 | 5.381 | 5.338 | 5.460 | 773,953 | 5.3915 | -2.08% |
| 2023-11-08 | 0 | 6.250 | 6.180 | 6.250 | 6.140 | 6.440 | 1,323,600 | 8,337,258 | 6.2989 | 5.451 | 5.390 | 5.451 | 5.355 | 5.617 | 1,517,636 | 5.4936 | 2.29% |
| 2023-11-07 | 0 | 6.110 | 6.110 | 6.170 | 6.070 | 6.250 | 845,000 | 5,187,330 | 6.1389 | 5.329 | 5.329 | 5.381 | 5.294 | 5.451 | 968,875 | 5.3540 | -2.08% |
| 2023-11-06 | 0 | 6.240 | 6.230 | 6.280 | 6.050 | 6.280 | 1,624,000 | 10,075,070 | 6.2039 | 5.442 | 5.433 | 5.477 | 5.276 | 5.477 | 1,862,074 | 5.4107 | 3.65% |
| 2023-11-03 | 0 | 6.020 | 5.980 | 6.020 | 5.740 | 6.040 | 3,475,000 | 20,608,924 | 5.9306 | 5.250 | 5.215 | 5.250 | 5.006 | 5.268 | 3,984,425 | 5.1724 | 1.86% |
| 2023-11-02 | 0 | 5.910 | 5.910 | 5.960 | 5.850 | 6.010 | 493,000 | 2,900,334 | 5.8830 | 5.154 | 5.154 | 5.198 | 5.102 | 5.242 | 565,272 | 5.1309 | -0.34% |
| 2023-11-01 | 0 | 5.930 | 5.930 | 5.970 | 5.800 | 6.080 | 799,000 | 4,705,356 | 5.8891 | 5.172 | 5.172 | 5.207 | 5.058 | 5.303 | 916,131 | 5.1361 | -0.50% |
| 2023-10-31 | 0 | 5.960 | 5.940 | 5.960 | 5.890 | 6.160 | 1,609,000 | 9,671,319 | 6.0108 | 5.198 | 5.181 | 5.198 | 5.137 | 5.372 | 1,844,875 | 5.2423 | -0.17% |
| 2023-10-30 | 0 | 5.970 | 5.940 | 5.970 | 5.860 | 6.190 | 1,142,000 | 6,831,815 | 5.9823 | 5.207 | 5.181 | 5.207 | 5.111 | 5.399 | 1,309,414 | 5.2175 | -0.50% |
| 2023-10-27 | 0 | 6.000 | 5.980 | 6.000 | 5.760 | 6.080 | 3,758,000 | 22,290,486 | 5.9315 | 5.233 | 5.215 | 5.233 | 5.024 | 5.303 | 4,308,912 | 5.1731 | 8.70% |
| 2023-10-26 | 0 | 5.520 | 5.500 | 5.520 | 5.360 | 5.750 | 2,553,000 | 14,056,544 | 5.5059 | 4.814 | 4.797 | 4.814 | 4.675 | 5.015 | 2,927,263 | 4.8019 | -2.30% |
| 2023-10-25 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.790 | 2,489,000 | 14,118,805 | 5.6725 | 4.928 | 4.884 | 4.928 | 4.884 | 5.050 | 2,853,880 | 4.9472 | 1.07% |
| 2023-10-24 | 0 | 5.590 | 5.580 | 5.590 | 5.500 | 5.660 | 2,456,458 | 13,678,818 | 5.5685 | 4.875 | 4.867 | 4.875 | 4.797 | 4.936 | 2,816,568 | 4.8566 | -0.71% |
| 2023-10-20 | 0 | 5.630 | 5.570 | 5.630 | 5.560 | 5.820 | 1,400,000 | 7,898,351 | 5.6417 | 4.910 | 4.858 | 4.910 | 4.849 | 5.076 | 1,605,236 | 4.9204 | -1.40% |
| 2023-10-19 | 0 | 5.710 | 5.710 | 5.740 | 5.710 | 5.940 | 537,000 | 3,091,019 | 5.7561 | 4.980 | 4.980 | 5.006 | 4.980 | 5.181 | 615,723 | 5.0201 | -2.39% |
| 2023-10-18 | 0 | 5.850 | 5.790 | 5.850 | 5.790 | 6.030 | 2,158,236 | 12,682,518 | 5.8763 | 5.102 | 5.050 | 5.102 | 5.050 | 5.259 | 2,474,627 | 5.1250 | -3.15% |
| 2023-10-17 | 0 | 6.040 | 6.040 | 6.070 | 5.980 | 6.140 | 893,000 | 5,418,208 | 6.0674 | 5.268 | 5.268 | 5.294 | 5.215 | 5.355 | 1,023,911 | 5.2917 | -1.95% |
| 2023-10-16 | 0 | 6.160 | 6.100 | 6.190 | 6.030 | 6.320 | 950,000 | 5,834,171 | 6.1412 | 5.372 | 5.320 | 5.399 | 5.259 | 5.512 | 1,089,267 | 5.3561 | -1.28% |
| 2023-10-13 | 0 | 6.240 | 6.220 | 6.240 | 6.210 | 6.340 | 544,000 | 3,422,546 | 6.2914 | 5.442 | 5.425 | 5.442 | 5.416 | 5.529 | 623,749 | 5.4871 | -1.27% |
| 2023-10-12 | 0 | 6.320 | 6.320 | 6.380 | 6.250 | 6.430 | 821,000 | 5,214,815 | 6.3518 | 5.512 | 5.512 | 5.564 | 5.451 | 5.608 | 941,356 | 5.5397 | 0.80% |
| 2023-10-11 | 0 | 6.270 | 6.250 | 6.280 | 6.030 | 6.360 | 584,000 | 3,668,310 | 6.2814 | 5.468 | 5.451 | 5.477 | 5.259 | 5.547 | 669,613 | 5.4783 | -0.48% |
| 2023-10-10 | 0 | 6.300 | 6.280 | 6.300 | 6.190 | 6.370 | 466,000 | 2,939,066 | 6.3070 | 5.495 | 5.477 | 5.495 | 5.399 | 5.556 | 534,314 | 5.5006 | 2.27% |
| 2023-10-09 | 0 | 6.160 | 6.160 | 6.280 | 6.160 | 6.370 | 600,000 | 3,746,653 | 6.2444 | 5.372 | 5.372 | 5.477 | 5.372 | 5.556 | 687,958 | 5.4460 | 0.65% |
| 2023-10-06 | 0 | 6.120 | 6.100 | 6.150 | 5.860 | 6.190 | 1,030,000 | 6,216,100 | 6.0350 | 5.338 | 5.320 | 5.364 | 5.111 | 5.399 | 1,180,995 | 5.2634 | 2.51% |
| 2023-10-05 | 0 | 5.970 | 5.910 | 5.970 | 5.900 | 6.040 | 385,000 | 2,299,600 | 5.9730 | 5.207 | 5.154 | 5.207 | 5.146 | 5.268 | 441,440 | 5.2093 | 0.00% |
| 2023-10-04 | 0 | 5.970 | 5.970 | 6.000 | 5.880 | 6.030 | 275,000 | 1,639,160 | 5.9606 | 5.207 | 5.207 | 5.233 | 5.128 | 5.259 | 315,314 | 5.1985 | -0.67% |
| 2023-10-03 | 0 | 6.010 | 6.010 | 6.040 | 5.940 | 6.180 | 148,814 | 893,316 | 6.0029 | 5.242 | 5.242 | 5.268 | 5.181 | 5.390 | 170,630 | 5.2354 | -3.53% |
| 2023-09-29 | 0 | 6.230 | 6.230 | 6.250 | 6.140 | 6.320 | 188,115 | 1,175,222 | 6.2474 | 5.433 | 5.433 | 5.451 | 5.355 | 5.512 | 215,692 | 5.4486 | -0.48% |
| 2023-09-28 | 0 | 6.260 | 6.210 | 6.290 | 6.050 | 6.310 | 476,000 | 2,936,540 | 6.1692 | 5.460 | 5.416 | 5.486 | 5.276 | 5.503 | 545,780 | 5.3804 | 2.62% |
| 2023-09-27 | 0 | 6.100 | 6.100 | 6.170 | 5.930 | 6.220 | 965,000 | 5,927,390 | 6.1424 | 5.320 | 5.320 | 5.381 | 5.172 | 5.425 | 1,106,466 | 5.3570 | 2.35% |
| 2023-09-26 | 0 | 5.960 | 5.900 | 5.970 | 5.830 | 6.060 | 859,000 | 5,135,940 | 5.9790 | 5.198 | 5.146 | 5.207 | 5.085 | 5.285 | 984,927 | 5.2145 | 1.02% |
| 2023-09-25 | 0 | 5.900 | 5.900 | 5.920 | 5.870 | 6.060 | 707,000 | 4,202,740 | 5.9445 | 5.146 | 5.146 | 5.163 | 5.119 | 5.285 | 810,644 | 5.1844 | -3.44% |
| 2023-09-22 | 0 | 6.110 | 6.090 | 6.110 | 5.880 | 6.140 | 590,000 | 3,547,400 | 6.0125 | 5.329 | 5.311 | 5.329 | 5.128 | 5.355 | 676,492 | 5.2438 | 4.44% |
| 2023-09-21 | 0 | 5.850 | 5.850 | 5.890 | 5.840 | 6.130 | 1,009,000 | 5,963,440 | 5.9102 | 5.102 | 5.102 | 5.137 | 5.093 | 5.346 | 1,156,917 | 5.1546 | -4.72% |
| 2023-09-20 | 0 | 6.140 | 6.140 | 6.180 | 6.070 | 6.210 | 306,000 | 1,881,290 | 6.1480 | 5.355 | 5.355 | 5.390 | 5.294 | 5.416 | 350,859 | 5.3620 | -0.32% |
| 2023-09-19 | 0 | 6.160 | 6.160 | 6.200 | 6.160 | 6.310 | 489,000 | 3,027,810 | 6.1918 | 5.372 | 5.372 | 5.407 | 5.372 | 5.503 | 560,686 | 5.4002 | -2.22% |
| 2023-09-18 | 0 | 6.300 | 6.260 | 6.300 | 6.210 | 6.400 | 343,000 | 2,174,160 | 6.3387 | 5.495 | 5.460 | 5.495 | 5.416 | 5.582 | 393,283 | 5.5282 | -1.56% |
| 2023-09-15 | 0 | 6.400 | 6.360 | 6.400 | 6.260 | 6.400 | 663,000 | 4,220,756 | 6.3661 | 5.582 | 5.547 | 5.582 | 5.460 | 5.582 | 760,194 | 5.5522 | 0.79% |
| 2023-09-14 | 0 | 6.350 | 6.330 | 6.350 | 6.260 | 6.500 | 700,000 | 4,448,100 | 6.3544 | 5.538 | 5.521 | 5.538 | 5.460 | 5.669 | 802,618 | 5.5420 | 0.95% |
| 2023-09-13 | 0 | 6.290 | 6.290 | 6.350 | 6.280 | 6.470 | 495,000 | 3,142,020 | 6.3475 | 5.486 | 5.486 | 5.538 | 5.477 | 5.643 | 567,566 | 5.5360 | -2.93% |
| 2023-09-12 | 0 | 6.480 | 6.480 | 6.560 | 6.480 | 6.600 | 98,000 | 638,720 | 6.5176 | 5.652 | 5.652 | 5.721 | 5.652 | 5.756 | 112,367 | 5.6843 | -0.15% |
| 2023-09-11 | 0 | 6.490 | 6.490 | 6.500 | 6.490 | 6.760 | 924,000 | 6,112,480 | 6.6152 | 5.660 | 5.660 | 5.669 | 5.660 | 5.896 | 1,059,456 | 5.7695 | -0.76% |
| 2023-09-07 | 0 | 6.540 | 6.540 | 6.550 | 6.500 | 6.630 | 707,000 | 4,635,300 | 6.5563 | 5.704 | 5.704 | 5.713 | 5.669 | 5.782 | 810,644 | 5.7180 | -0.30% |
| 2023-09-06 | 0 | 6.560 | 6.550 | 6.560 | 6.410 | 6.690 | 1,084,000 | 7,068,067 | 6.5204 | 5.721 | 5.713 | 5.721 | 5.590 | 5.835 | 1,242,911 | 5.6867 | 0.92% |
| 2023-09-05 | 0 | 6.500 | 6.500 | 6.510 | 6.460 | 6.630 | 487,000 | 3,174,265 | 6.5180 | 5.669 | 5.669 | 5.678 | 5.634 | 5.782 | 558,393 | 5.6846 | -0.76% |
| 2023-09-04 | 0 | 6.550 | 6.470 | 6.550 | 6.310 | 6.550 | 359,000 | 2,322,861 | 6.4704 | 5.713 | 5.643 | 5.713 | 5.503 | 5.713 | 411,628 | 5.6431 | 4.13% |
| 2023-08-31 | 0 | 6.290 | 6.290 | 6.340 | 6.290 | 6.520 | 267,000 | 1,706,912 | 6.3929 | 5.486 | 5.486 | 5.529 | 5.486 | 5.686 | 306,141 | 5.5756 | -2.33% |
| 2023-08-30 | 0 | 6.440 | 6.380 | 6.440 | 6.330 | 6.450 | 439,000 | 2,806,860 | 6.3938 | 5.617 | 5.564 | 5.617 | 5.521 | 5.625 | 503,356 | 5.5763 | 0.47% |
| 2023-08-29 | 0 | 6.410 | 6.410 | 6.440 | 6.350 | 6.480 | 646,000 | 4,141,350 | 6.4108 | 5.590 | 5.590 | 5.617 | 5.538 | 5.652 | 740,702 | 5.5911 | 0.94% |
| 2023-08-28 | 0 | 6.350 | 6.280 | 6.350 | 6.270 | 6.420 | 287,000 | 1,819,200 | 6.3387 | 5.538 | 5.477 | 5.538 | 5.468 | 5.599 | 329,073 | 5.5283 | 2.42% |
| 2023-08-25 | 0 | 6.200 | 6.170 | 6.200 | 6.090 | 6.290 | 359,000 | 2,228,940 | 6.2087 | 5.407 | 5.381 | 5.407 | 5.311 | 5.486 | 411,628 | 5.4149 | -1.27% |
| 2023-08-24 | 0 | 6.280 | 6.280 | 6.290 | 6.140 | 6.410 | 688,000 | 4,324,370 | 6.2854 | 5.477 | 5.477 | 5.486 | 5.355 | 5.590 | 788,859 | 5.4818 | 1.29% |
| 2023-08-23 | 0 | 6.200 | 6.200 | 6.230 | 6.130 | 6.440 | 658,000 | 4,118,730 | 6.2595 | 5.407 | 5.407 | 5.433 | 5.346 | 5.617 | 754,461 | 5.4592 | -3.73% |
| 2023-08-22 | 0 | 6.440 | 6.380 | 6.440 | 6.330 | 6.500 | 565,000 | 3,626,460 | 6.4185 | 5.617 | 5.564 | 5.617 | 5.521 | 5.669 | 647,827 | 5.5979 | -0.16% |
| 2023-08-21 | 0 | 6.450 | 6.340 | 6.450 | 6.300 | 6.500 | 390,000 | 2,505,280 | 6.4238 | 5.625 | 5.529 | 5.625 | 5.495 | 5.669 | 447,173 | 5.6025 | 0.00% |
| 2023-08-18 | 0 | 6.450 | 6.440 | 6.450 | 6.390 | 6.840 | 940,000 | 6,124,050 | 6.5149 | 5.625 | 5.617 | 5.625 | 5.573 | 5.965 | 1,077,801 | 5.6820 | -4.02% |
| 2023-08-17 | 0 | 6.720 | 6.690 | 6.720 | 6.550 | 6.830 | 979,000 | 6,581,250 | 6.7224 | 5.861 | 5.835 | 5.861 | 5.713 | 5.957 | 1,122,519 | 5.8629 | -1.75% |
| 2023-08-16 | 0 | 6.840 | 6.770 | 6.840 | 6.750 | 6.920 | 895,000 | 6,084,540 | 6.7984 | 5.965 | 5.904 | 5.965 | 5.887 | 6.035 | 1,026,204 | 5.9292 | 0.59% |
| 2023-08-15 | 0 | 6.800 | 6.740 | 6.800 | 6.720 | 6.890 | 1,375,000 | 9,357,936 | 6.8058 | 5.931 | 5.878 | 5.931 | 5.861 | 6.009 | 1,576,571 | 5.9356 | -1.02% |
| 2023-08-14 | 0 | 6.870 | 6.850 | 6.870 | 6.750 | 6.990 | 1,084,000 | 7,413,095 | 6.8386 | 5.992 | 5.974 | 5.992 | 5.887 | 6.096 | 1,242,911 | 5.9643 | -0.58% |
| 2023-08-11 | 0 | 6.910 | 6.870 | 6.910 | 6.850 | 7.060 | 776,000 | 5,385,050 | 6.9395 | 6.027 | 5.992 | 6.027 | 5.974 | 6.157 | 889,759 | 6.0523 | -1.00% |
| 2023-08-10 | 0 | 6.980 | 6.980 | 7.000 | 6.800 | 7.160 | 1,738,000 | 12,228,480 | 7.0359 | 6.088 | 6.088 | 6.105 | 5.931 | 6.245 | 1,992,786 | 6.1364 | 1.60% |
| 2023-08-09 | 0 | 6.870 | 6.850 | 6.870 | 6.600 | 6.900 | 1,369,000 | 9,295,200 | 6.7898 | 5.992 | 5.974 | 5.992 | 5.756 | 6.018 | 1,569,692 | 5.9217 | 3.15% |
| 2023-08-08 | 0 | 6.660 | 6.610 | 6.660 | 6.630 | 6.810 | 1,466,000 | 9,905,510 | 6.7568 | 5.808 | 5.765 | 5.808 | 5.782 | 5.939 | 1,680,911 | 5.8929 | 0.30% |
| 2023-08-07 | 0 | 6.640 | 6.640 | 6.680 | 6.340 | 7.150 | 5,303,000 | 34,987,040 | 6.5976 | 5.791 | 5.791 | 5.826 | 5.529 | 6.236 | 6,080,405 | 5.7541 | -9.54% |
| 2023-08-04 | 0 | 7.340 | 7.290 | 7.340 | 7.110 | 7.410 | 1,964,000 | 14,355,212 | 7.3092 | 6.402 | 6.358 | 6.402 | 6.201 | 6.463 | 2,251,917 | 6.3747 | 3.38% |
| 2023-08-03 | 0 | 7.100 | 7.100 | 7.110 | 6.850 | 7.110 | 1,026,000 | 7,187,760 | 7.0056 | 6.192 | 6.192 | 6.201 | 5.974 | 6.201 | 1,176,409 | 6.1099 | 1.72% |
| 2023-08-02 | 0 | 6.980 | 6.930 | 7.000 | 6.930 | 7.110 | 1,203,000 | 8,440,560 | 7.0163 | 6.088 | 6.044 | 6.105 | 6.044 | 6.201 | 1,379,356 | 6.1192 | -0.43% |
| 2023-08-01 | 0 | 7.010 | 7.000 | 7.020 | 6.990 | 7.120 | 813,000 | 5,741,650 | 7.0623 | 6.114 | 6.105 | 6.122 | 6.096 | 6.210 | 932,184 | 6.1594 | 0.14% |
| 2023-07-31 | 0 | 7.000 | 7.000 | 7.010 | 6.960 | 7.180 | 1,028,000 | 7,243,925 | 7.0466 | 6.105 | 6.105 | 6.114 | 6.070 | 6.262 | 1,178,702 | 6.1457 | -0.85% |
| 2023-07-28 | 0 | 7.060 | 7.030 | 7.060 | 6.930 | 7.060 | 912,000 | 6,374,860 | 6.9900 | 6.157 | 6.131 | 6.157 | 6.044 | 6.157 | 1,045,697 | 6.0963 | 1.73% |
| 2023-07-27 | 0 | 6.940 | 6.940 | 6.990 | 6.900 | 7.010 | 604,000 | 4,212,095 | 6.9737 | 6.053 | 6.053 | 6.096 | 6.018 | 6.114 | 692,545 | 6.0821 | -0.72% |
| 2023-07-26 | 0 | 6.990 | 6.990 | 7.050 | 6.940 | 7.150 | 548,000 | 3,832,540 | 6.9937 | 6.096 | 6.096 | 6.149 | 6.053 | 6.236 | 628,335 | 6.0995 | -2.24% |
| 2023-07-25 | 0 | 7.150 | 7.050 | 7.150 | 6.980 | 7.190 | 864,000 | 6,103,385 | 7.0641 | 6.236 | 6.149 | 6.236 | 6.088 | 6.271 | 990,660 | 6.1609 | 3.32% |
| 2023-07-24 | 0 | 6.920 | 6.920 | 7.000 | 6.810 | 7.050 | 390,000 | 2,708,475 | 6.9448 | 6.035 | 6.035 | 6.105 | 5.939 | 6.149 | 447,173 | 6.0569 | 0.73% |
| 2023-07-21 | 0 | 6.870 | 6.870 | 6.900 | 6.860 | 6.980 | 168,000 | 1,158,804 | 6.8976 | 5.992 | 5.992 | 6.018 | 5.983 | 6.088 | 192,628 | 6.0158 | 0.15% |
| 2023-07-20 | 0 | 6.860 | 6.860 | 6.910 | 6.790 | 6.910 | 389,000 | 2,663,784 | 6.8478 | 5.983 | 5.983 | 6.027 | 5.922 | 6.027 | 446,026 | 5.9723 | 0.88% |
| 2023-07-19 | 0 | 6.800 | 6.790 | 6.800 | 6.710 | 6.930 | 328,000 | 2,222,798 | 6.7768 | 5.931 | 5.922 | 5.931 | 5.852 | 6.044 | 376,084 | 5.9104 | -0.15% |
| 2023-07-18 | 0 | 6.810 | 6.810 | 6.830 | 6.770 | 6.960 | 406,000 | 2,791,816 | 6.8764 | 5.939 | 5.939 | 5.957 | 5.904 | 6.070 | 465,518 | 5.9972 | 0.59% |
| 2023-07-14 | 0 | 6.770 | 6.770 | 6.800 | 6.640 | 6.850 | 643,000 | 4,325,333 | 6.7268 | 5.904 | 5.904 | 5.931 | 5.791 | 5.974 | 737,262 | 5.8668 | -0.15% |
| 2023-07-13 | 0 | 6.780 | 6.770 | 6.780 | 6.670 | 6.800 | 288,000 | 1,942,300 | 6.7441 | 5.913 | 5.904 | 5.913 | 5.817 | 5.931 | 330,220 | 5.8818 | 2.73% |
| 2023-07-12 | 0 | 6.600 | 6.600 | 6.610 | 6.560 | 6.730 | 574,000 | 3,798,610 | 6.6178 | 5.756 | 5.756 | 5.765 | 5.721 | 5.870 | 658,147 | 5.7717 | -1.93% |
| 2023-07-11 | 0 | 6.730 | 6.660 | 6.730 | 6.570 | 6.960 | 765,000 | 5,102,500 | 6.6699 | 5.870 | 5.808 | 5.870 | 5.730 | 6.070 | 877,147 | 5.8172 | 0.15% |
| 2023-07-10 | 0 | 6.720 | 6.680 | 6.720 | 6.640 | 6.940 | 1,386,000 | 9,332,000 | 6.7330 | 5.861 | 5.826 | 5.861 | 5.791 | 6.053 | 1,589,184 | 5.8722 | -0.59% |
| 2023-07-07 | 0 | 6.760 | 6.760 | 6.780 | 6.720 | 6.890 | 971,000 | 6,616,080 | 6.8137 | 5.896 | 5.896 | 5.913 | 5.861 | 6.009 | 1,113,346 | 5.9425 | -1.31% |
| 2023-07-06 | 0 | 6.850 | 6.820 | 6.850 | 6.790 | 7.540 | 2,954,000 | 20,611,612 | 6.9775 | 5.974 | 5.948 | 5.974 | 5.922 | 6.576 | 3,387,048 | 6.0854 | -7.43% |
| 2023-07-05 | 0 | 7.400 | 7.400 | 7.430 | 7.290 | 7.600 | 1,236,000 | 9,137,218 | 7.3926 | 6.454 | 6.454 | 6.480 | 6.358 | 6.628 | 1,417,194 | 6.4474 | -2.25% |
| 2023-07-04 | 0 | 7.570 | 7.550 | 7.570 | 7.450 | 7.630 | 548,000 | 4,134,495 | 7.5447 | 6.602 | 6.585 | 6.602 | 6.497 | 6.654 | 628,335 | 6.5801 | -0.79% |
| 2023-07-03 | 0 | 7.630 | 7.630 | 7.670 | 7.560 | 7.800 | 1,142,000 | 8,745,941 | 7.6584 | 6.654 | 6.654 | 6.689 | 6.593 | 6.803 | 1,309,414 | 6.6793 | -1.93% |
| 2023-06-30 | 0 | 7.780 | 7.760 | 7.790 | 7.410 | 7.800 | 1,588,000 | 12,263,835 | 7.7228 | 6.785 | 6.768 | 6.794 | 6.463 | 6.803 | 1,820,796 | 6.7354 | 4.85% |
| 2023-06-29 | 0 | 7.420 | 7.420 | 7.450 | 7.360 | 7.550 | 560,000 | 4,161,556 | 7.4314 | 6.471 | 6.471 | 6.497 | 6.419 | 6.585 | 642,094 | 6.4812 | -1.72% |
| 2023-06-28 | 0 | 7.550 | 7.550 | 7.620 | 7.120 | 7.600 | 1,049,067 | 7,776,237 | 7.4125 | 6.585 | 6.585 | 6.646 | 6.210 | 6.628 | 1,202,857 | 6.4648 | 1.75% |
| 2023-06-27 | 0 | 7.420 | 7.420 | 7.480 | 7.290 | 7.650 | 1,416,000 | 10,631,352 | 7.5080 | 6.471 | 6.471 | 6.524 | 6.358 | 6.672 | 1,623,582 | 6.5481 | 1.78% |
| 2023-06-26 | 0 | 7.290 | 7.260 | 7.290 | 7.050 | 7.380 | 1,233,000 | 8,927,213 | 7.2402 | 6.358 | 6.332 | 6.358 | 6.149 | 6.436 | 1,413,754 | 6.3145 | 3.40% |
| 2023-06-23 | 0 | 7.050 | 7.050 | 7.060 | 6.920 | 7.450 | 1,639,000 | 11,659,624 | 7.1139 | 6.149 | 6.149 | 6.157 | 6.035 | 6.497 | 1,879,273 | 6.2043 | -5.37% |
| 2023-06-21 | 0 | 7.450 | 7.350 | 7.450 | 7.300 | 7.480 | 888,000 | 6,550,098 | 7.3762 | 6.497 | 6.410 | 6.497 | 6.367 | 6.524 | 1,018,178 | 6.4332 | -0.40% |
| 2023-06-20 | 0 | 7.480 | 7.480 | 7.500 | 7.300 | 7.560 | 3,922,000 | 29,267,866 | 7.4625 | 6.524 | 6.524 | 6.541 | 6.367 | 6.593 | 4,496,954 | 6.5084 | 0.13% |
| 2023-06-19 | 0 | 7.470 | 7.450 | 7.470 | 6.960 | 7.640 | 3,174,000 | 23,420,306 | 7.3788 | 6.515 | 6.497 | 6.515 | 6.070 | 6.663 | 3,639,299 | 6.4354 | 6.04% |
| 2023-06-16 | 0 | 7.220 | 7.220 | 7.250 | 7.060 | 7.300 | 4,128,000 | 29,901,222 | 7.2435 | 6.144 | 6.144 | 6.169 | 6.007 | 6.212 | 4,851,250 | 6.1636 | 2.41% |
| 2023-06-15 | 0 | 7.050 | 7.050 | 7.080 | 6.930 | 7.130 | 581,000 | 4,071,867 | 7.0084 | 5.999 | 5.999 | 6.024 | 5.897 | 6.067 | 682,795 | 5.9635 | -0.14% |
| 2023-06-14 | 0 | 7.060 | 7.050 | 7.060 | 6.900 | 7.180 | 851,000 | 5,967,769 | 7.0127 | 6.007 | 5.999 | 6.007 | 5.871 | 6.110 | 1,000,100 | 5.9672 | 1.58% |
| 2023-06-13 | 0 | 6.950 | 6.950 | 7.000 | 6.830 | 7.100 | 496,000 | 3,463,880 | 6.9836 | 5.914 | 5.914 | 5.956 | 5.812 | 6.041 | 582,902 | 5.9425 | -1.84% |
| 2023-06-12 | 0 | 7.080 | 7.080 | 7.160 | 6.870 | 7.170 | 675,000 | 4,730,213 | 7.0077 | 6.024 | 6.024 | 6.093 | 5.846 | 6.101 | 793,264 | 5.9630 | 1.14% |
| 2023-06-09 | 0 | 7.000 | 6.950 | 7.000 | 6.920 | 7.150 | 778,000 | 5,444,736 | 6.9984 | 5.956 | 5.914 | 5.956 | 5.888 | 6.084 | 914,310 | 5.9550 | -1.27% |
| 2023-06-08 | 0 | 7.090 | 7.080 | 7.100 | 6.880 | 7.090 | 900,000 | 6,326,170 | 7.0291 | 6.033 | 6.024 | 6.041 | 5.854 | 6.033 | 1,057,685 | 5.9811 | 2.46% |
| 2023-06-07 | 0 | 6.920 | 6.920 | 6.950 | 6.780 | 6.970 | 1,204,000 | 8,277,245 | 6.8748 | 5.888 | 5.888 | 5.914 | 5.769 | 5.931 | 1,414,948 | 5.8499 | 0.14% |
| 2023-06-06 | 0 | 6.910 | 6.850 | 6.910 | 6.730 | 6.980 | 864,000 | 5,957,720 | 6.8955 | 5.880 | 5.829 | 5.880 | 5.727 | 5.939 | 1,015,378 | 5.8675 | 0.73% |
| 2023-06-05 | 0 | 6.860 | 6.830 | 6.870 | 6.710 | 7.230 | 1,302,000 | 8,853,269 | 6.7997 | 5.837 | 5.812 | 5.846 | 5.710 | 6.152 | 1,530,118 | 5.7860 | -0.87% |
| 2023-06-02 | 0 | 6.920 | 6.880 | 6.920 | 6.800 | 7.270 | 1,137,000 | 7,835,290 | 6.8912 | 5.888 | 5.854 | 5.888 | 5.786 | 6.186 | 1,336,209 | 5.8638 | -0.57% |
| 2023-06-01 | 0 | 6.960 | 6.930 | 6.990 | 6.910 | 7.110 | 976,000 | 6,835,339 | 7.0034 | 5.922 | 5.897 | 5.948 | 5.880 | 6.050 | 1,147,001 | 5.9593 | 0.29% |
| 2023-05-31 | 0 | 6.940 | 6.920 | 6.950 | 6.860 | 6.980 | 1,966,000 | 13,598,836 | 6.9170 | 5.905 | 5.888 | 5.914 | 5.837 | 5.939 | 2,310,455 | 5.8858 | -0.43% |
| 2023-05-30 | 0 | 6.970 | 6.970 | 6.990 | 6.890 | 7.570 | 1,168,000 | 8,197,481 | 7.0184 | 5.931 | 5.931 | 5.948 | 5.863 | 6.441 | 1,372,641 | 5.9721 | -1.83% |
| 2023-05-29 | 0 | 7.100 | 7.100 | 7.170 | 7.100 | 7.420 | 1,175,200 | 8,526,078 | 7.2550 | 6.041 | 6.041 | 6.101 | 6.041 | 6.314 | 1,381,102 | 6.1734 | 0.28% |
| 2023-05-25 | 0 | 7.080 | 7.070 | 7.130 | 7.050 | 7.350 | 1,393,000 | 9,963,051 | 7.1522 | 6.024 | 6.016 | 6.067 | 5.999 | 6.254 | 1,637,062 | 6.0859 | -3.01% |
| 2023-05-24 | 0 | 7.300 | 7.300 | 7.330 | 7.230 | 7.620 | 2,592,000 | 19,067,689 | 7.3564 | 6.212 | 6.212 | 6.237 | 6.152 | 6.484 | 3,046,134 | 6.2596 | -5.32% |
| 2023-05-23 | 0 | 7.710 | 7.680 | 7.710 | 7.650 | 7.780 | 234,000 | 1,804,600 | 7.7120 | 6.561 | 6.535 | 6.561 | 6.509 | 6.620 | 274,998 | 6.5622 | 0.39% |
| 2023-05-22 | 0 | 7.680 | 7.620 | 7.680 | 7.590 | 7.800 | 1,052,000 | 8,138,055 | 7.7358 | 6.535 | 6.484 | 6.535 | 6.458 | 6.637 | 1,236,317 | 6.5825 | -0.39% |
| 2023-05-19 | 0 | 7.710 | 7.650 | 7.710 | 7.420 | 7.710 | 499,000 | 3,786,040 | 7.5873 | 6.561 | 6.509 | 6.561 | 6.314 | 6.561 | 586,428 | 6.4561 | 2.66% |
| 2023-05-18 | 0 | 7.510 | 7.470 | 7.520 | 7.420 | 7.670 | 923,000 | 6,976,380 | 7.5584 | 6.390 | 6.356 | 6.399 | 6.314 | 6.527 | 1,084,715 | 6.4315 | 0.13% |
| 2023-05-17 | 0 | 7.500 | 7.490 | 7.500 | 7.500 | 8.400 | 1,600,000 | 12,222,330 | 7.6390 | 6.382 | 6.373 | 6.382 | 6.382 | 7.148 | 1,880,330 | 6.5001 | -3.97% |
| 2023-05-16 | 0 | 7.810 | 7.810 | 7.840 | 7.750 | 8.000 | 1,111,000 | 8,709,890 | 7.8397 | 6.646 | 6.646 | 6.671 | 6.595 | 6.807 | 1,305,654 | 6.6709 | -2.38% |
| 2023-05-15 | 0 | 8.000 | 7.970 | 8.000 | 7.890 | 8.110 | 1,066,000 | 8,535,184 | 8.0067 | 6.807 | 6.782 | 6.807 | 6.714 | 6.901 | 1,252,770 | 6.8131 | 1.27% |
| 2023-05-12 | 0 | 7.900 | 7.820 | 7.900 | 7.760 | 8.090 | 1,684,000 | 13,307,080 | 7.9021 | 6.722 | 6.654 | 6.722 | 6.603 | 6.884 | 1,979,047 | 6.7240 | 1.67% |
| 2023-05-11 | 0 | 7.770 | 7.770 | 7.800 | 7.770 | 8.370 | 2,303,000 | 18,303,436 | 7.9476 | 6.612 | 6.612 | 6.637 | 6.612 | 7.122 | 2,706,499 | 6.7628 | -7.17% |
| 2023-05-10 | 0 | 8.370 | 8.300 | 8.370 | 8.100 | 8.370 | 1,295,390 | 10,654,383 | 8.2248 | 7.122 | 7.063 | 7.122 | 6.892 | 7.122 | 1,522,350 | 6.9986 | 2.70% |
| 2023-05-09 | 0 | 8.150 | 8.150 | 8.160 | 8.110 | 8.570 | 2,267,000 | 18,703,450 | 8.2503 | 6.935 | 6.935 | 6.943 | 6.901 | 7.292 | 2,664,192 | 7.0203 | -4.90% |
| 2023-05-08 | 0 | 8.570 | 8.510 | 8.570 | 8.340 | 8.970 | 3,160,010 | 27,119,296 | 8.5820 | 7.292 | 7.241 | 7.292 | 7.097 | 7.633 | 3,713,663 | 7.3026 | 2.02% |
| 2023-05-05 | 0 | 8.400 | 8.400 | 8.410 | 8.250 | 8.570 | 1,762,000 | 14,721,690 | 8.3551 | 7.148 | 7.148 | 7.156 | 7.020 | 7.292 | 2,070,713 | 7.1095 | -2.78% |
| 2023-05-04 | 0 | 8.640 | 8.570 | 8.650 | 8.440 | 8.860 | 2,686,300 | 23,360,792 | 8.6963 | 7.352 | 7.292 | 7.360 | 7.182 | 7.539 | 3,156,956 | 7.3998 | 2.01% |
| 2023-05-03 | 0 | 8.470 | 8.470 | 8.480 | 8.240 | 8.690 | 1,519,000 | 12,803,724 | 8.4290 | 7.207 | 7.207 | 7.216 | 7.012 | 7.394 | 1,785,138 | 7.1724 | -2.98% |
| 2023-05-02 | 0 | 8.730 | 8.730 | 8.810 | 8.310 | 8.880 | 2,670,800 | 23,022,343 | 8.6200 | 7.428 | 7.428 | 7.497 | 7.071 | 7.556 | 3,138,740 | 7.3349 | 3.07% |
| 2023-04-28 | 0 | 8.470 | 8.460 | 8.470 | 7.840 | 8.570 | 5,707,000 | 46,976,942 | 8.2315 | 7.207 | 7.199 | 7.207 | 6.671 | 7.292 | 6,706,900 | 7.0043 | 6.81% |
| 2023-04-27 | 0 | 7.930 | 7.880 | 7.930 | 7.600 | 7.930 | 2,418,000 | 18,962,109 | 7.8421 | 6.748 | 6.705 | 6.748 | 6.467 | 6.748 | 2,841,648 | 6.6729 | 2.99% |
| 2023-04-26 | 0 | 7.700 | 7.680 | 7.700 | 7.620 | 7.800 | 2,687,000 | 20,708,650 | 7.7070 | 6.552 | 6.535 | 6.552 | 6.484 | 6.637 | 3,157,778 | 6.5580 | -2.16% |
| 2023-04-25 | 0 | 7.870 | 7.810 | 7.870 | 7.670 | 7.870 | 1,890,000 | 14,687,149 | 7.7710 | 6.697 | 6.646 | 6.697 | 6.527 | 6.697 | 2,221,139 | 6.6124 | 1.55% |
| 2023-04-24 | 0 | 7.750 | 7.740 | 7.750 | 7.510 | 7.880 | 2,947,000 | 22,770,620 | 7.7267 | 6.595 | 6.586 | 6.595 | 6.390 | 6.705 | 3,463,332 | 6.5748 | 0.65% |
| 2023-04-21 | 0 | 7.700 | 7.680 | 7.700 | 7.490 | 7.700 | 2,623,000 | 19,983,078 | 7.6184 | 6.552 | 6.535 | 6.552 | 6.373 | 6.552 | 3,082,565 | 6.4826 | 0.00% |
| 2023-04-20 | 0 | 7.700 | 7.670 | 7.700 | 7.540 | 7.760 | 4,804,000 | 36,904,543 | 7.6820 | 6.552 | 6.527 | 6.552 | 6.416 | 6.603 | 5,645,689 | 6.5368 | 2.12% |
| 2023-04-19 | 0 | 7.540 | 7.540 | 7.630 | 7.120 | 7.650 | 2,693,000 | 20,107,790 | 7.4667 | 6.416 | 6.416 | 6.492 | 6.059 | 6.509 | 3,164,830 | 6.3535 | 1.75% |
| 2023-04-18 | 0 | 7.410 | 7.380 | 7.410 | 7.280 | 7.550 | 924,200 | 6,804,588 | 7.3627 | 6.305 | 6.280 | 6.305 | 6.195 | 6.424 | 1,086,125 | 6.2650 | 1.37% |
| 2023-04-17 | 0 | 7.310 | 7.280 | 7.310 | 7.210 | 7.460 | 1,184,000 | 8,668,849 | 7.3217 | 6.220 | 6.195 | 6.220 | 6.135 | 6.348 | 1,391,444 | 6.2301 | -0.68% |
| 2023-04-14 | 0 | 7.360 | 7.300 | 7.360 | 7.190 | 7.560 | 1,144,000 | 8,385,823 | 7.3303 | 6.263 | 6.212 | 6.263 | 6.118 | 6.433 | 1,344,436 | 6.2374 | -1.87% |
| 2023-04-13 | 0 | 7.500 | 7.490 | 7.500 | 7.080 | 7.500 | 2,080,000 | 15,307,770 | 7.3595 | 6.382 | 6.373 | 6.382 | 6.024 | 6.382 | 2,444,428 | 6.2623 | 4.17% |
| 2023-04-12 | 0 | 7.200 | 7.130 | 7.200 | 7.130 | 7.290 | 1,251,000 | 8,974,071 | 7.1735 | 6.127 | 6.067 | 6.127 | 6.067 | 6.203 | 1,470,183 | 6.1041 | -1.23% |
| 2023-04-11 | 0 | 7.290 | 7.250 | 7.290 | 7.070 | 7.350 | 1,929,000 | 13,919,849 | 7.2161 | 6.203 | 6.169 | 6.203 | 6.016 | 6.254 | 2,266,972 | 6.1403 | 3.11% |
| 2023-04-06 | 0 | 7.070 | 6.980 | 7.070 | 6.890 | 7.200 | 1,262,300 | 8,960,107 | 7.0982 | 6.016 | 5.939 | 6.016 | 5.863 | 6.127 | 1,483,463 | 6.0400 | -0.28% |
| 2023-04-04 | 0 | 7.090 | 7.090 | 7.120 | 6.710 | 7.160 | 1,413,000 | 9,913,149 | 7.0157 | 6.033 | 6.033 | 6.059 | 5.710 | 6.093 | 1,660,566 | 5.9697 | 2.16% |
| 2023-04-03 | 0 | 6.940 | 6.780 | 6.940 | 6.580 | 6.970 | 1,178,000 | 7,985,975 | 6.7793 | 5.905 | 5.769 | 5.905 | 5.599 | 5.931 | 1,384,393 | 5.7686 | 0.58% |
| 2023-03-31 | 0 | 6.900 | 6.850 | 6.900 | 6.700 | 6.900 | 659,000 | 4,493,560 | 6.8188 | 5.871 | 5.829 | 5.871 | 5.701 | 5.871 | 774,461 | 5.8022 | 2.83% |
| 2023-03-30 | 0 | 6.710 | 6.640 | 6.710 | 6.600 | 7.040 | 492,000 | 3,345,740 | 6.8003 | 5.710 | 5.650 | 5.710 | 5.616 | 5.990 | 578,201 | 5.7865 | -3.59% |
| 2023-03-29 | 0 | 6.960 | 6.920 | 6.960 | 6.810 | 7.210 | 1,215,000 | 8,438,190 | 6.9450 | 5.922 | 5.888 | 5.922 | 5.795 | 6.135 | 1,427,875 | 5.9096 | -2.79% |
| 2023-03-28 | 0 | 7.160 | 7.110 | 7.160 | 6.720 | 7.160 | 1,224,001 | 8,552,586 | 6.9874 | 6.093 | 6.050 | 6.093 | 5.718 | 6.093 | 1,438,453 | 5.9457 | 3.62% |
| 2023-03-27 | 0 | 6.910 | 6.860 | 6.910 | 6.760 | 7.200 | 1,890,998 | 13,184,286 | 6.9721 | 5.880 | 5.837 | 5.880 | 5.752 | 6.127 | 2,222,312 | 5.9327 | -2.68% |
| 2023-03-24 | 0 | 7.100 | 7.090 | 7.100 | 6.860 | 7.350 | 3,094,004 | 22,020,169 | 7.1170 | 6.041 | 6.033 | 6.041 | 5.837 | 6.254 | 3,636,092 | 6.0560 | 2.31% |
| 2023-03-23 | 0 | 6.940 | 6.920 | 6.940 | 6.360 | 6.980 | 3,595,000 | 24,313,269 | 6.7631 | 5.905 | 5.888 | 5.905 | 5.412 | 5.939 | 4,224,865 | 5.7548 | 8.95% |
| 2023-03-22 | 0 | 6.370 | 6.320 | 6.370 | 6.180 | 6.370 | 1,251,000 | 7,829,800 | 6.2588 | 5.420 | 5.378 | 5.420 | 5.259 | 5.420 | 1,470,183 | 5.3257 | 1.43% |
| 2023-03-21 | 0 | 6.280 | 6.250 | 6.280 | 6.060 | 6.370 | 1,366,000 | 8,509,100 | 6.2292 | 5.344 | 5.318 | 5.344 | 5.157 | 5.420 | 1,605,331 | 5.3005 | 3.12% |
| 2023-03-20 | 0 | 6.090 | 6.030 | 6.090 | 5.880 | 6.600 | 4,114,700 | 25,097,597 | 6.0995 | 5.182 | 5.131 | 5.182 | 5.003 | 5.616 | 4,835,620 | 5.1902 | -7.45% |
| 2023-03-17 | 0 | 6.580 | 6.580 | 6.610 | 6.480 | 6.750 | 1,264,000 | 8,283,325 | 6.5533 | 5.599 | 5.599 | 5.625 | 5.514 | 5.744 | 1,485,460 | 5.5763 | -0.75% |
| 2023-03-16 | 0 | 6.630 | 6.610 | 6.630 | 6.510 | 6.740 | 697,000 | 4,626,098 | 6.6372 | 5.642 | 5.625 | 5.642 | 5.539 | 5.735 | 819,119 | 5.6477 | -0.15% |
| 2023-03-15 | 0 | 6.640 | 6.600 | 6.640 | 6.400 | 6.890 | 3,040,000 | 20,243,125 | 6.6589 | 5.650 | 5.616 | 5.650 | 5.446 | 5.863 | 3,572,626 | 5.6662 | 4.40% |
| 2023-03-14 | 0 | 6.360 | 6.340 | 6.360 | 6.300 | 6.550 | 1,915,000 | 12,337,790 | 6.4427 | 5.412 | 5.395 | 5.412 | 5.361 | 5.573 | 2,250,519 | 5.4822 | -1.40% |
| 2023-03-13 | 0 | 6.450 | 6.400 | 6.450 | 6.290 | 6.500 | 1,412,000 | 9,090,880 | 6.4383 | 5.488 | 5.446 | 5.488 | 5.352 | 5.531 | 1,659,391 | 5.4784 | 0.16% |
| 2023-03-10 | 0 | 6.440 | 6.430 | 6.440 | 6.420 | 6.620 | 1,620,000 | 10,570,990 | 6.5253 | 5.480 | 5.471 | 5.480 | 5.463 | 5.633 | 1,903,834 | 5.5525 | -2.57% |
| 2023-03-09 | 0 | 6.610 | 6.610 | 6.620 | 6.460 | 6.650 | 962,000 | 6,341,750 | 6.5923 | 5.625 | 5.625 | 5.633 | 5.497 | 5.659 | 1,130,548 | 5.6094 | 0.76% |
| 2023-03-08 | 0 | 6.560 | 6.540 | 6.560 | 6.410 | 6.670 | 1,383,000 | 9,046,460 | 6.5412 | 5.582 | 5.565 | 5.582 | 5.454 | 5.676 | 1,625,310 | 5.5660 | -1.65% |
| 2023-03-07 | 0 | 6.670 | 6.610 | 6.670 | 6.600 | 6.870 | 1,604,000 | 10,746,320 | 6.6997 | 5.676 | 5.625 | 5.676 | 5.616 | 5.846 | 1,885,030 | 5.7009 | 0.15% |
| 2023-03-06 | 0 | 6.660 | 6.650 | 6.660 | 6.200 | 6.660 | 3,357,000 | 21,927,190 | 6.5318 | 5.667 | 5.659 | 5.667 | 5.276 | 5.667 | 3,945,166 | 5.5580 | 7.42% |
| 2023-03-03 | 0 | 6.200 | 6.200 | 6.220 | 6.130 | 6.250 | 1,422,000 | 8,812,033 | 6.1969 | 5.276 | 5.276 | 5.293 | 5.216 | 5.318 | 1,671,143 | 5.2731 | 0.32% |
| 2023-03-02 | 0 | 6.180 | 6.120 | 6.180 | 5.910 | 6.180 | 1,349,401 | 8,107,512 | 6.0082 | 5.259 | 5.208 | 5.259 | 5.029 | 5.259 | 1,585,824 | 5.1125 | 2.32% |
| 2023-03-01 | 0 | 6.040 | 6.000 | 6.040 | 5.770 | 6.120 | 4,769,000 | 28,596,780 | 5.9964 | 5.140 | 5.105 | 5.140 | 4.910 | 5.208 | 5,604,557 | 5.1024 | 7.28% |
| 2023-02-28 | 0 | 5.630 | 5.630 | 5.700 | 5.630 | 5.900 | 630,000 | 3,591,880 | 5.7014 | 4.791 | 4.791 | 4.850 | 4.791 | 5.020 | 740,380 | 4.8514 | -0.53% |
| 2023-02-27 | 0 | 5.660 | 5.660 | 5.690 | 5.610 | 5.750 | 846,000 | 4,799,590 | 5.6733 | 4.816 | 4.816 | 4.842 | 4.774 | 4.893 | 994,224 | 4.8275 | -0.88% |
| 2023-02-24 | 0 | 5.710 | 5.680 | 5.710 | 5.670 | 5.810 | 417,000 | 2,377,635 | 5.7018 | 4.859 | 4.833 | 4.859 | 4.825 | 4.944 | 490,061 | 4.8517 | -0.35% |
| 2023-02-23 | 0 | 5.730 | 5.730 | 5.780 | 5.680 | 5.860 | 480,000 | 2,778,910 | 5.7894 | 4.876 | 4.876 | 4.918 | 4.833 | 4.986 | 564,099 | 4.9263 | -1.38% |
| 2023-02-22 | 0 | 5.810 | 5.770 | 5.810 | 5.650 | 5.860 | 393,000 | 2,256,560 | 5.7419 | 4.944 | 4.910 | 4.944 | 4.808 | 4.986 | 461,856 | 4.8859 | 1.04% |
| 2023-02-21 | 0 | 5.750 | 5.700 | 5.750 | 5.710 | 5.900 | 478,000 | 2,766,910 | 5.7885 | 4.893 | 4.850 | 4.893 | 4.859 | 5.020 | 561,748 | 4.9255 | -2.04% |
| 2023-02-20 | 0 | 5.870 | 5.860 | 5.870 | 5.800 | 5.910 | 240,000 | 1,405,170 | 5.8549 | 4.995 | 4.986 | 4.995 | 4.935 | 5.029 | 282,049 | 4.9820 | 0.51% |
| 2023-02-17 | 0 | 5.840 | 5.750 | 5.840 | 5.550 | 5.880 | 1,001,000 | 5,809,141 | 5.8033 | 4.969 | 4.893 | 4.969 | 4.723 | 5.003 | 1,176,381 | 4.9381 | 3.55% |
| 2023-02-16 | 0 | 5.640 | 5.600 | 5.640 | 5.600 | 5.790 | 602,000 | 3,433,480 | 5.7035 | 4.799 | 4.765 | 4.799 | 4.765 | 4.927 | 707,474 | 4.8532 | 1.81% |
| 2023-02-15 | 0 | 5.540 | 5.490 | 5.540 | 5.460 | 5.600 | 995,300 | 5,473,245 | 5.4991 | 4.714 | 4.672 | 4.714 | 4.646 | 4.765 | 1,169,683 | 4.6793 | -0.54% |
| 2023-02-14 | 0 | 5.570 | 5.540 | 5.570 | 5.530 | 5.730 | 621,000 | 3,463,000 | 5.5765 | 4.740 | 4.714 | 4.740 | 4.706 | 4.876 | 729,803 | 4.7451 | -2.96% |
| 2023-02-13 | 0 | 5.740 | 5.670 | 5.740 | 5.550 | 5.740 | 576,000 | 3,255,310 | 5.6516 | 4.884 | 4.825 | 4.884 | 4.723 | 4.884 | 676,919 | 4.8090 | 2.50% |
| 2023-02-10 | 0 | 5.600 | 5.560 | 5.610 | 5.550 | 5.830 | 767,243 | 4,337,592 | 5.6535 | 4.765 | 4.731 | 4.774 | 4.723 | 4.961 | 901,669 | 4.8106 | -2.78% |
| 2023-02-09 | 0 | 5.760 | 5.750 | 5.760 | 5.680 | 5.840 | 602,000 | 3,460,480 | 5.7483 | 4.901 | 4.893 | 4.901 | 4.833 | 4.969 | 707,474 | 4.8913 | -0.52% |
| 2023-02-08 | 0 | 5.790 | 5.730 | 5.790 | 5.700 | 5.840 | 875,000 | 5,041,730 | 5.7620 | 4.927 | 4.876 | 4.927 | 4.850 | 4.969 | 1,028,305 | 4.9030 | -0.69% |
| 2023-02-07 | 0 | 5.830 | 5.780 | 5.830 | 5.730 | 5.870 | 774,000 | 4,473,040 | 5.7791 | 4.961 | 4.918 | 4.961 | 4.876 | 4.995 | 909,609 | 4.9175 | 0.87% |
| 2023-02-06 | 0 | 5.780 | 5.780 | 5.850 | 5.710 | 5.990 | 1,307,400 | 7,579,092 | 5.7971 | 4.918 | 4.918 | 4.978 | 4.859 | 5.097 | 1,536,464 | 4.9328 | -3.67% |
| 2023-02-03 | 0 | 6.000 | 5.960 | 6.000 | 5.880 | 6.050 | 515,541 | 3,063,333 | 5.9420 | 5.105 | 5.071 | 5.105 | 5.003 | 5.148 | 605,867 | 5.0561 | -0.83% |
| 2023-02-02 | 0 | 6.050 | 6.000 | 6.050 | 5.940 | 6.170 | 805,226 | 4,857,388 | 6.0323 | 5.148 | 5.105 | 5.148 | 5.054 | 5.250 | 946,306 | 5.1330 | 2.72% |
| 2023-02-01 | 0 | 5.890 | 5.890 | 5.960 | 5.830 | 5.990 | 970,000 | 5,744,535 | 5.9222 | 5.012 | 5.012 | 5.071 | 4.961 | 5.097 | 1,139,950 | 5.0393 | 0.00% |
| 2023-01-31 | 0 | 5.890 | 5.860 | 5.890 | 5.820 | 6.190 | 1,330,000 | 7,875,370 | 5.9213 | 5.012 | 4.986 | 5.012 | 4.952 | 5.267 | 1,563,024 | 5.0385 | -3.60% |
| 2023-01-30 | 0 | 6.110 | 6.050 | 6.110 | 6.030 | 6.150 | 1,259,000 | 7,666,385 | 6.0893 | 5.199 | 5.148 | 5.199 | 5.131 | 5.233 | 1,479,584 | 5.1814 | 0.83% |
| 2023-01-27 | 0 | 6.060 | 6.040 | 6.060 | 5.880 | 6.090 | 359,000 | 2,161,600 | 6.0212 | 5.157 | 5.140 | 5.157 | 5.003 | 5.182 | 421,899 | 5.1235 | 2.19% |
| 2023-01-26 | 0 | 5.930 | 5.920 | 5.930 | 5.870 | 6.040 | 1,022,000 | 6,067,990 | 5.9374 | 5.046 | 5.037 | 5.046 | 4.995 | 5.140 | 1,201,061 | 5.0522 | 2.24% |
| 2023-01-20 | 0 | 5.800 | 5.790 | 5.850 | 5.680 | 5.830 | 277,000 | 1,606,110 | 5.7982 | 4.935 | 4.927 | 4.978 | 4.833 | 4.961 | 325,532 | 4.9338 | -0.85% |
| 2023-01-19 | 0 | 5.850 | 5.850 | 5.870 | 5.780 | 5.980 | 368,000 | 2,163,270 | 5.8785 | 4.978 | 4.978 | 4.995 | 4.918 | 5.088 | 432,476 | 5.0021 | 0.86% |
| 2023-01-18 | 0 | 5.800 | 5.800 | 5.850 | 5.690 | 5.810 | 268,000 | 1,542,990 | 5.7574 | 4.935 | 4.935 | 4.978 | 4.842 | 4.944 | 314,955 | 4.8991 | 0.87% |
| 2023-01-17 | 0 | 5.750 | 5.750 | 5.800 | 5.680 | 5.860 | 331,000 | 1,905,910 | 5.7580 | 4.893 | 4.893 | 4.935 | 4.833 | 4.986 | 388,993 | 4.8996 | -2.71% |
| 2023-01-16 | 0 | 5.910 | 5.880 | 5.950 | 5.870 | 6.060 | 698,500 | 4,186,026 | 5.9929 | 5.029 | 5.003 | 5.063 | 4.995 | 5.157 | 820,881 | 5.0994 | 0.34% |
| 2023-01-13 | 0 | 5.890 | 5.820 | 5.890 | 5.540 | 5.890 | 1,417,000 | 8,057,470 | 5.6863 | 5.012 | 4.952 | 5.012 | 4.714 | 5.012 | 1,665,267 | 4.8385 | 4.62% |
| 2023-01-12 | 0 | 5.630 | 5.630 | 5.670 | 5.600 | 5.950 | 688,101 | 3,963,072 | 5.7594 | 4.791 | 4.791 | 4.825 | 4.765 | 5.063 | 808,660 | 4.9008 | -2.43% |
| 2023-01-11 | 0 | 5.770 | 5.670 | 5.770 | 5.680 | 5.940 | 780,000 | 4,572,110 | 5.8617 | 4.910 | 4.825 | 4.910 | 4.833 | 5.054 | 916,661 | 4.9878 | -1.37% |
| 2023-01-10 | 0 | 5.850 | 5.750 | 5.850 | 5.650 | 5.850 | 758,000 | 4,375,269 | 5.7721 | 4.978 | 4.893 | 4.978 | 4.808 | 4.978 | 890,806 | 4.9116 | 2.99% |
| 2023-01-09 | 0 | 5.680 | 5.640 | 5.680 | 5.600 | 5.760 | 1,278,000 | 7,218,549 | 5.6483 | 4.833 | 4.799 | 4.833 | 4.765 | 4.901 | 1,501,913 | 4.8062 | 1.07% |
| 2023-01-06 | 0 | 5.620 | 5.620 | 5.670 | 5.620 | 5.740 | 532,000 | 3,025,090 | 5.6863 | 4.782 | 4.782 | 4.825 | 4.782 | 4.884 | 625,210 | 4.8385 | -1.06% |
| 2023-01-05 | 0 | 5.680 | 5.680 | 5.700 | 5.630 | 5.890 | 1,306,000 | 7,453,325 | 5.7070 | 4.833 | 4.833 | 4.850 | 4.791 | 5.012 | 1,534,819 | 4.8562 | 0.35% |
| 2023-01-04 | 0 | 5.660 | 5.660 | 5.680 | 5.550 | 5.790 | 1,483,000 | 8,404,340 | 5.6671 | 4.816 | 4.816 | 4.833 | 4.723 | 4.927 | 1,742,830 | 4.8222 | -2.58% |
| 2023-01-03 | 0 | 5.810 | 5.810 | 5.850 | 5.550 | 5.920 | 1,128,000 | 6,448,230 | 5.7165 | 4.944 | 4.944 | 4.978 | 4.723 | 5.037 | 1,325,632 | 4.8643 | 2.83% |
| 2022-12-30 | 0 | 5.650 | 5.600 | 5.650 | 5.500 | 5.820 | 667,000 | 3,745,060 | 5.6148 | 4.808 | 4.765 | 4.808 | 4.680 | 4.952 | 783,862 | 4.7777 | 0.53% |
| 2022-12-29 | 0 | 5.620 | 5.570 | 5.620 | 5.350 | 5.650 | 640,000 | 3,507,130 | 5.4799 | 4.782 | 4.740 | 4.782 | 4.552 | 4.808 | 752,132 | 4.6629 | 2.18% |
| 2022-12-28 | 0 | 5.500 | 5.460 | 5.500 | 5.290 | 5.610 | 1,198,000 | 6,524,110 | 5.4458 | 4.680 | 4.646 | 4.680 | 4.501 | 4.774 | 1,407,897 | 4.6339 | 3.77% |
| 2022-12-23 | 0 | 5.300 | 5.270 | 5.300 | 5.260 | 5.480 | 799,000 | 4,261,730 | 5.3338 | 4.510 | 4.484 | 4.510 | 4.476 | 4.663 | 938,990 | 4.5386 | -3.46% |
| 2022-12-22 | 0 | 5.490 | 5.430 | 5.500 | 5.430 | 5.630 | 141,000 | 778,710 | 5.5228 | 4.672 | 4.620 | 4.680 | 4.620 | 4.791 | 165,704 | 4.6994 | -0.18% |
| 2022-12-21 | 0 | 5.500 | 5.500 | 5.530 | 5.470 | 5.630 | 167,000 | 928,030 | 5.5571 | 4.680 | 4.680 | 4.706 | 4.655 | 4.791 | 196,259 | 4.7286 | -0.72% |
| 2022-12-20 | 0 | 5.540 | 5.500 | 5.540 | 5.450 | 5.690 | 1,056,000 | 5,851,855 | 5.5415 | 4.714 | 4.680 | 4.714 | 4.637 | 4.842 | 1,241,018 | 4.7154 | -2.64% |
| 2022-12-19 | 0 | 5.690 | 5.680 | 5.700 | 5.570 | 5.810 | 1,549,000 | 8,747,810 | 5.6474 | 4.842 | 4.833 | 4.850 | 4.740 | 4.944 | 1,820,394 | 4.8054 | -0.70% |
| 2022-12-16 | 0 | 5.730 | 5.700 | 5.730 | 5.580 | 5.830 | 520,000 | 2,967,310 | 5.7064 | 4.876 | 4.850 | 4.876 | 4.748 | 4.961 | 611,107 | 4.8556 | 0.88% |
| 2022-12-15 | 0 | 5.680 | 5.580 | 5.690 | 5.560 | 5.740 | 979,000 | 5,481,575 | 5.5992 | 4.833 | 4.748 | 4.842 | 4.731 | 4.884 | 1,150,527 | 4.7644 | -1.05% |
| 2022-12-14 | 0 | 5.740 | 5.670 | 5.740 | 5.560 | 5.800 | 1,979,000 | 11,224,150 | 5.6716 | 4.884 | 4.825 | 4.884 | 4.731 | 4.935 | 2,325,733 | 4.8261 | -0.17% |
| 2022-12-13 | 0 | 5.750 | 5.750 | 5.800 | 5.600 | 5.970 | 1,429,800 | 8,222,164 | 5.7506 | 4.893 | 4.893 | 4.935 | 4.765 | 5.080 | 1,680,310 | 4.8932 | -1.71% |
| 2022-12-12 | 0 | 5.850 | 5.840 | 5.870 | 5.740 | 5.930 | 1,276,000 | 7,453,745 | 5.8415 | 4.978 | 4.969 | 4.995 | 4.884 | 5.046 | 1,499,563 | 4.9706 | 1.04% |
| 2022-12-09 | 0 | 5.790 | 5.760 | 5.790 | 5.610 | 5.850 | 802,000 | 4,607,025 | 5.7444 | 4.927 | 4.901 | 4.927 | 4.774 | 4.978 | 942,515 | 4.8880 | -0.17% |
| 2022-12-08 | 0 | 5.800 | 5.800 | 5.820 | 5.650 | 5.850 | 752,000 | 4,342,850 | 5.7751 | 4.935 | 4.935 | 4.952 | 4.808 | 4.978 | 883,755 | 4.9141 | 2.65% |
| 2022-12-07 | 0 | 5.650 | 5.560 | 5.650 | 5.560 | 6.000 | 2,022,000 | 11,630,194 | 5.7518 | 4.808 | 4.731 | 4.808 | 4.731 | 5.105 | 2,376,266 | 4.8943 | -2.42% |
| 2022-12-06 | 0 | 5.790 | 5.750 | 5.790 | 5.560 | 5.790 | 1,027,000 | 5,809,430 | 5.6567 | 4.927 | 4.893 | 4.927 | 4.731 | 4.927 | 1,206,937 | 4.8134 | 3.39% |
| 2022-12-05 | 0 | 5.600 | 5.580 | 5.600 | 5.330 | 5.630 | 1,773,798 | 9,812,389 | 5.5319 | 4.765 | 4.748 | 4.765 | 4.535 | 4.791 | 2,084,578 | 4.7071 | 6.67% |
| 2022-12-02 | 0 | 5.250 | 5.250 | 5.280 | 5.160 | 5.320 | 498,798 | 2,601,401 | 5.2153 | 4.467 | 4.467 | 4.493 | 4.391 | 4.527 | 586,190 | 4.4378 | -0.57% |
| 2022-12-01 | 0 | 5.280 | 5.280 | 5.310 | 5.200 | 5.400 | 1,380,000 | 7,296,380 | 5.2872 | 4.493 | 4.493 | 4.518 | 4.425 | 4.595 | 1,621,784 | 4.4990 | 2.33% |
| 2022-11-30 | 0 | 5.160 | 5.160 | 5.170 | 4.890 | 5.210 | 1,537,000 | 7,850,820 | 5.1079 | 4.391 | 4.391 | 4.399 | 4.161 | 4.433 | 1,806,292 | 4.3464 | 3.20% |
| 2022-11-29 | 0 | 5.000 | 4.990 | 5.000 | 4.780 | 5.090 | 1,233,000 | 6,132,700 | 4.9738 | 4.255 | 4.246 | 4.255 | 4.067 | 4.331 | 1,449,029 | 4.2323 | 2.88% |
| 2022-11-28 | 0 | 4.860 | 4.860 | 4.880 | 4.650 | 5.000 | 408,000 | 1,968,350 | 4.8244 | 4.135 | 4.135 | 4.152 | 3.957 | 4.255 | 479,484 | 4.1051 | 2.10% |
| 2022-11-25 | 0 | 4.760 | 4.760 | 4.790 | 4.760 | 4.920 | 408,000 | 1,986,480 | 4.8688 | 4.050 | 4.050 | 4.076 | 4.050 | 4.187 | 479,484 | 4.1430 | -3.05% |
| 2022-11-24 | 0 | 4.910 | 4.900 | 4.960 | 4.770 | 4.960 | 428,000 | 2,094,640 | 4.8940 | 4.178 | 4.169 | 4.221 | 4.059 | 4.221 | 502,988 | 4.1644 | 2.94% |
| 2022-11-23 | 0 | 4.770 | 4.770 | 4.800 | 4.730 | 4.980 | 360,000 | 1,723,320 | 4.7870 | 4.059 | 4.059 | 4.084 | 4.025 | 4.238 | 423,074 | 4.0733 | -3.05% |
| 2022-11-22 | 0 | 4.920 | 4.900 | 4.920 | 4.810 | 5.000 | 844,000 | 4,130,799 | 4.8943 | 4.187 | 4.169 | 4.187 | 4.093 | 4.255 | 991,874 | 4.1646 | -1.60% |
| 2022-11-21 | 0 | 5.000 | 4.920 | 5.000 | 4.920 | 5.200 | 425,000 | 2,125,674 | 5.0016 | 4.255 | 4.187 | 4.255 | 4.187 | 4.425 | 499,463 | 4.2559 | -2.91% |
| 2022-11-18 | 0 | 5.150 | 5.100 | 5.190 | 5.040 | 5.260 | 1,055,000 | 5,456,879 | 5.1724 | 4.382 | 4.340 | 4.416 | 4.289 | 4.476 | 1,239,842 | 4.4013 | 2.18% |
| 2022-11-17 | 0 | 5.040 | 5.040 | 5.080 | 4.880 | 5.120 | 515,000 | 2,570,474 | 4.9912 | 4.289 | 4.289 | 4.323 | 4.152 | 4.357 | 605,231 | 4.2471 | 0.80% |
| 2022-11-16 | 0 | 5.000 | 5.000 | 5.080 | 4.930 | 5.260 | 1,520,000 | 7,750,475 | 5.0990 | 4.255 | 4.255 | 4.323 | 4.195 | 4.476 | 1,786,313 | 4.3388 | 1.01% |
| 2022-11-15 | 0 | 4.950 | 4.940 | 5.020 | 4.640 | 5.120 | 2,373,000 | 11,845,813 | 4.9919 | 4.212 | 4.204 | 4.272 | 3.948 | 4.357 | 2,788,764 | 4.2477 | 3.77% |
| 2022-11-14 | 0 | 4.770 | 4.760 | 4.830 | 4.640 | 4.930 | 2,435,000 | 11,671,200 | 4.7931 | 4.059 | 4.050 | 4.110 | 3.948 | 4.195 | 2,861,627 | 4.0785 | 6.47% |
| 2022-11-11 | 0 | 4.480 | 4.480 | 4.560 | 4.390 | 4.590 | 995,000 | 4,481,411 | 4.5039 | 3.812 | 3.812 | 3.880 | 3.736 | 3.906 | 1,169,330 | 3.8325 | 4.92% |
| 2022-11-10 | 0 | 4.270 | 4.270 | 4.330 | 4.230 | 4.380 | 834,000 | 3,596,915 | 4.3128 | 3.633 | 3.633 | 3.684 | 3.599 | 3.727 | 980,122 | 3.6699 | -2.73% |
| 2022-11-09 | 0 | 4.390 | 4.390 | 4.410 | 4.320 | 4.520 | 808,000 | 3,565,350 | 4.4126 | 3.736 | 3.736 | 3.753 | 3.676 | 3.846 | 949,566 | 3.7547 | -1.57% |
| 2022-11-08 | 0 | 4.460 | 4.460 | 4.470 | 4.310 | 4.470 | 961,000 | 4,223,730 | 4.3951 | 3.795 | 3.795 | 3.804 | 3.667 | 3.804 | 1,129,373 | 3.7399 | -1.98% |
| 2022-11-07 | 0 | 4.550 | 4.520 | 4.550 | 4.430 | 4.580 | 1,152,500 | 5,206,615 | 4.5177 | 3.872 | 3.846 | 3.872 | 3.770 | 3.897 | 1,354,425 | 3.8442 | 2.02% |
| 2022-11-04 | 0 | 4.460 | 4.420 | 4.460 | 4.360 | 4.570 | 1,361,000 | 6,091,520 | 4.4758 | 3.795 | 3.761 | 3.795 | 3.710 | 3.889 | 1,599,455 | 3.8085 | 1.13% |
| 2022-11-03 | 0 | 4.410 | 4.410 | 4.420 | 4.350 | 4.520 | 414,000 | 1,827,970 | 4.4154 | 3.753 | 3.753 | 3.761 | 3.701 | 3.846 | 486,535 | 3.7571 | -0.45% |
| 2022-11-02 | 0 | 4.430 | 4.390 | 4.440 | 4.160 | 4.440 | 674,000 | 2,925,531 | 4.3406 | 3.770 | 3.736 | 3.778 | 3.540 | 3.778 | 792,089 | 3.6934 | 6.75% |
| 2022-11-01 | 0 | 4.150 | 4.140 | 4.150 | 3.980 | 4.260 | 1,329,000 | 5,541,504 | 4.1697 | 3.531 | 3.523 | 3.531 | 3.387 | 3.625 | 1,561,849 | 3.5480 | 2.98% |
| 2022-10-31 | 0 | 4.030 | 4.030 | 4.050 | 3.800 | 4.090 | 2,076,000 | 8,221,647 | 3.9603 | 3.429 | 3.429 | 3.446 | 3.233 | 3.480 | 2,439,728 | 3.3699 | -1.71% |
| 2022-10-28 | 0 | 4.100 | 4.060 | 4.110 | 4.050 | 4.510 | 1,348,000 | 5,708,273 | 4.2346 | 3.489 | 3.455 | 3.497 | 3.446 | 3.838 | 1,584,178 | 3.6033 | -8.69% |
| 2022-10-27 | 0 | 4.490 | 4.460 | 4.490 | 4.300 | 4.560 | 3,206,000 | 14,171,431 | 4.4203 | 3.821 | 3.795 | 3.821 | 3.659 | 3.880 | 3,767,710 | 3.7613 | 2.05% |
| 2022-10-26 | 0 | 4.400 | 4.370 | 4.400 | 4.130 | 4.530 | 2,363,000 | 10,350,530 | 4.3802 | 3.744 | 3.718 | 3.744 | 3.514 | 3.855 | 2,777,012 | 3.7272 | 6.54% |
| 2022-10-25 | 0 | 4.130 | 4.130 | 4.190 | 4.080 | 4.350 | 2,121,000 | 8,856,839 | 4.1758 | 3.514 | 3.514 | 3.565 | 3.472 | 3.701 | 2,492,612 | 3.5532 | -4.40% |
| 2022-10-24 | 0 | 4.320 | 4.290 | 4.320 | 4.260 | 4.470 | 2,220,000 | 9,652,005 | 4.3478 | 3.676 | 3.650 | 3.676 | 3.625 | 3.804 | 2,608,957 | 3.6996 | -2.92% |
| 2022-10-21 | 0 | 4.450 | 4.430 | 4.450 | 4.370 | 4.520 | 910,000 | 4,027,360 | 4.4257 | 3.787 | 3.770 | 3.787 | 3.718 | 3.846 | 1,069,437 | 3.7659 | 1.37% |
| 2022-10-20 | 0 | 4.390 | 4.380 | 4.390 | 4.390 | 4.670 | 2,054,000 | 9,188,570 | 4.4735 | 3.736 | 3.727 | 3.736 | 3.736 | 3.974 | 2,413,873 | 3.8066 | -6.20% |
| 2022-10-19 | 0 | 4.680 | 4.660 | 4.680 | 4.580 | 4.720 | 845,000 | 3,918,122 | 4.6368 | 3.982 | 3.965 | 3.982 | 3.897 | 4.016 | 993,049 | 3.9455 | 1.30% |
| 2022-10-18 | 0 | 4.620 | 4.600 | 4.620 | 4.340 | 4.620 | 1,813,000 | 8,186,920 | 4.5157 | 3.931 | 3.914 | 3.931 | 3.693 | 3.931 | 2,130,648 | 3.8425 | 5.48% |
| 2022-10-17 | 0 | 4.380 | 4.330 | 4.380 | 4.240 | 4.390 | 871,000 | 3,762,693 | 4.3200 | 3.727 | 3.684 | 3.727 | 3.608 | 3.736 | 1,023,604 | 3.6759 | 2.10% |
| 2022-10-14 | 0 | 4.290 | 4.280 | 4.340 | 4.280 | 4.440 | 1,527,000 | 6,664,880 | 4.3647 | 3.650 | 3.642 | 3.693 | 3.642 | 3.778 | 1,794,540 | 3.7140 | -0.46% |
| 2022-10-13 | 0 | 4.310 | 4.240 | 4.310 | 4.200 | 4.320 | 496,000 | 2,112,165 | 4.2584 | 3.667 | 3.608 | 3.667 | 3.574 | 3.676 | 582,902 | 3.6235 | 2.13% |
| 2022-10-12 | 0 | 4.220 | 4.220 | 4.300 | 4.140 | 4.350 | 1,542,528 | 6,535,327 | 4.2368 | 3.591 | 3.591 | 3.659 | 3.523 | 3.701 | 1,812,788 | 3.6051 | -1.40% |
| 2022-10-11 | 0 | 4.280 | 4.240 | 4.280 | 4.160 | 4.340 | 1,014,000 | 4,306,844 | 4.2474 | 3.642 | 3.608 | 3.642 | 3.540 | 3.693 | 1,191,659 | 3.6142 | 0.47% |
| 2022-10-10 | 0 | 4.260 | 4.230 | 4.260 | 4.220 | 4.580 | 1,438,000 | 6,214,340 | 4.3215 | 3.625 | 3.599 | 3.625 | 3.591 | 3.897 | 1,689,946 | 3.6772 | -5.33% |
| 2022-10-07 | 0 | 4.500 | 4.500 | 4.510 | 4.450 | 4.710 | 1,534,000 | 6,896,320 | 4.4956 | 3.829 | 3.829 | 3.838 | 3.787 | 4.008 | 1,802,766 | 3.8254 | -2.39% |
| 2022-10-06 | 0 | 4.610 | 4.580 | 4.610 | 4.450 | 4.610 | 1,215,000 | 5,519,100 | 4.5425 | 3.923 | 3.897 | 3.923 | 3.787 | 3.923 | 1,427,875 | 3.8653 | 0.88% |
| 2022-10-05 | 0 | 4.570 | 4.570 | 4.650 | 4.410 | 4.640 | 1,754,000 | 7,975,020 | 4.5468 | 3.889 | 3.889 | 3.957 | 3.753 | 3.948 | 2,061,311 | 3.8689 | 3.86% |
| 2022-10-03 | 0 | 4.400 | 4.390 | 4.400 | 4.350 | 4.700 | 1,257,000 | 5,616,540 | 4.4682 | 3.744 | 3.736 | 3.744 | 3.701 | 3.999 | 1,477,234 | 3.8021 | -3.93% |
| 2022-09-30 | 0 | 4.580 | 4.520 | 4.580 | 4.450 | 4.590 | 744,000 | 3,361,330 | 4.5179 | 3.897 | 3.846 | 3.897 | 3.787 | 3.906 | 874,353 | 3.8444 | 2.69% |
| 2022-09-29 | 0 | 4.460 | 4.430 | 4.460 | 4.400 | 4.680 | 1,181,000 | 5,308,341 | 4.4948 | 3.795 | 3.770 | 3.795 | 3.744 | 3.982 | 1,387,918 | 3.8247 | -2.19% |
| 2022-09-28 | 0 | 4.560 | 4.550 | 4.560 | 4.490 | 4.680 | 1,098,000 | 5,034,850 | 4.5855 | 3.880 | 3.872 | 3.880 | 3.821 | 3.982 | 1,290,376 | 3.9018 | -1.94% |
| 2022-09-27 | 0 | 4.650 | 4.650 | 4.690 | 4.520 | 4.690 | 1,761,036 | 8,088,201 | 4.5929 | 3.957 | 3.957 | 3.991 | 3.846 | 3.991 | 2,069,580 | 3.9081 | -0.21% |
| 2022-09-26 | 0 | 4.660 | 4.620 | 4.660 | 4.600 | 4.860 | 812,000 | 3,826,350 | 4.7123 | 3.965 | 3.931 | 3.965 | 3.914 | 4.135 | 954,267 | 4.0097 | -1.89% |
| 2022-09-23 | 0 | 4.750 | 4.750 | 4.770 | 4.600 | 4.820 | 978,000 | 4,619,445 | 4.7234 | 4.042 | 4.042 | 4.059 | 3.914 | 4.101 | 1,149,351 | 4.0192 | 2.81% |
| 2022-09-22 | 0 | 4.620 | 4.620 | 4.720 | 4.600 | 4.940 | 2,666,000 | 12,525,270 | 4.6982 | 3.931 | 3.931 | 4.016 | 3.914 | 4.204 | 3,133,099 | 3.9977 | -6.48% |
| 2022-09-21 | 0 | 4.940 | 4.930 | 4.940 | 4.770 | 5.110 | 1,471,000 | 7,130,450 | 4.8473 | 4.204 | 4.195 | 4.204 | 4.059 | 4.348 | 1,728,728 | 4.1247 | -1.59% |
| 2022-09-20 | 0 | 5.020 | 5.000 | 5.020 | 4.850 | 5.110 | 674,000 | 3,362,250 | 4.9885 | 4.272 | 4.255 | 4.272 | 4.127 | 4.348 | 792,089 | 4.2448 | 1.01% |
| 2022-09-19 | 0 | 4.970 | 4.950 | 4.970 | 4.920 | 5.140 | 807,000 | 4,028,780 | 4.9923 | 4.229 | 4.212 | 4.229 | 4.187 | 4.374 | 948,391 | 4.2480 | -3.50% |
| 2022-09-16 | 0 | 5.150 | 5.150 | 5.160 | 5.020 | 5.200 | 967,000 | 4,936,385 | 5.1048 | 4.382 | 4.382 | 4.391 | 4.272 | 4.425 | 1,136,424 | 4.3438 | -0.58% |
| 2022-09-15 | 0 | 5.180 | 5.180 | 5.210 | 5.150 | 5.390 | 797,000 | 4,162,860 | 5.2232 | 4.408 | 4.408 | 4.433 | 4.382 | 4.586 | 936,639 | 4.4445 | -1.71% |
| 2022-09-14 | 0 | 5.270 | 5.260 | 5.270 | 5.260 | 5.430 | 311,000 | 1,654,810 | 5.3209 | 4.484 | 4.476 | 4.484 | 4.476 | 4.620 | 365,489 | 4.5277 | -3.30% |
| 2022-09-13 | 0 | 5.450 | 5.450 | 5.500 | 5.310 | 5.530 | 752,015 | 4,068,461 | 5.4101 | 4.637 | 4.637 | 4.680 | 4.518 | 4.706 | 883,773 | 4.6035 | 0.55% |
| 2022-09-09 | 0 | 5.420 | 5.420 | 5.460 | 5.250 | 5.510 | 436,000 | 2,377,460 | 5.4529 | 4.612 | 4.612 | 4.646 | 4.467 | 4.689 | 512,390 | 4.6399 | 2.07% |
| 2022-09-08 | 0 | 5.310 | 5.250 | 5.310 | 5.250 | 5.370 | 632,000 | 3,359,040 | 5.3149 | 4.518 | 4.467 | 4.518 | 4.467 | 4.569 | 742,730 | 4.5226 | -0.93% |
| 2022-09-07 | 0 | 5.360 | 5.340 | 5.360 | 5.350 | 5.550 | 304,000 | 1,640,310 | 5.3958 | 4.561 | 4.544 | 4.561 | 4.552 | 4.723 | 357,263 | 4.5913 | -3.42% |
| 2022-09-06 | 0 | 5.550 | 5.550 | 5.560 | 5.410 | 5.580 | 354,005 | 1,936,667 | 5.4707 | 4.723 | 4.723 | 4.731 | 4.603 | 4.748 | 416,029 | 4.6551 | 2.02% |
| 2022-09-05 | 0 | 5.440 | 5.440 | 5.530 | 5.400 | 5.580 | 423,000 | 2,325,080 | 5.4966 | 4.629 | 4.629 | 4.706 | 4.595 | 4.748 | 497,112 | 4.6772 | -0.55% |
| 2022-09-02 | 0 | 5.470 | 5.450 | 5.470 | 5.350 | 5.540 | 380,000 | 2,071,160 | 5.4504 | 4.655 | 4.637 | 4.655 | 4.552 | 4.714 | 446,578 | 4.6378 | 0.92% |
| 2022-09-01 | 0 | 5.420 | 5.420 | 5.430 | 5.400 | 5.590 | 479,000 | 2,646,840 | 5.5258 | 4.612 | 4.612 | 4.620 | 4.595 | 4.757 | 562,924 | 4.7020 | -2.52% |
| 2022-08-31 | 0 | 5.560 | 5.560 | 5.590 | 5.310 | 5.660 | 798,000 | 4,449,220 | 5.5755 | 4.731 | 4.731 | 4.757 | 4.518 | 4.816 | 937,814 | 4.7442 | 1.09% |
| 2022-08-30 | 0 | 5.500 | 5.500 | 5.530 | 5.230 | 5.550 | 731,000 | 3,977,050 | 5.4406 | 4.680 | 4.680 | 4.706 | 4.450 | 4.723 | 859,076 | 4.6295 | 3.77% |
| 2022-08-29 | 0 | 5.300 | 5.300 | 5.320 | 5.220 | 5.350 | 649,000 | 3,445,060 | 5.3083 | 4.510 | 4.510 | 4.527 | 4.442 | 4.552 | 762,709 | 4.5169 | 1.92% |
| 2022-08-26 | 0 | 5.200 | 5.200 | 5.210 | 5.150 | 5.380 | 519,000 | 2,714,950 | 5.2311 | 4.425 | 4.425 | 4.433 | 4.382 | 4.578 | 609,932 | 4.4512 | -2.07% |
| 2022-08-25 | 0 | 5.310 | 5.310 | 5.330 | 5.120 | 5.380 | 883,000 | 4,656,630 | 5.2736 | 4.518 | 4.518 | 4.535 | 4.357 | 4.578 | 1,037,707 | 4.4874 | 3.71% |
| 2022-08-24 | 0 | 5.120 | 5.110 | 5.120 | 5.100 | 5.220 | 650,000 | 3,345,590 | 5.1471 | 4.357 | 4.348 | 4.357 | 4.340 | 4.442 | 763,884 | 4.3797 | -0.97% |
| 2022-08-23 | 0 | 5.170 | 5.170 | 5.190 | 5.170 | 5.260 | 476,000 | 2,477,060 | 5.2039 | 4.399 | 4.399 | 4.416 | 4.399 | 4.476 | 559,398 | 4.4281 | -2.08% |
| 2022-08-22 | 0 | 5.280 | 5.280 | 5.290 | 5.150 | 5.360 | 424,000 | 2,231,990 | 5.2641 | 4.493 | 4.493 | 4.501 | 4.382 | 4.561 | 498,287 | 4.4793 | 2.52% |
| 2022-08-19 | 0 | 5.150 | 5.150 | 5.170 | 5.150 | 5.250 | 436,000 | 2,258,830 | 5.1808 | 4.382 | 4.382 | 4.399 | 4.382 | 4.467 | 512,390 | 4.4084 | -0.19% |
| 2022-08-18 | 0 | 5.160 | 5.160 | 5.170 | 5.130 | 5.200 | 335,000 | 1,730,020 | 5.1642 | 4.391 | 4.391 | 4.399 | 4.365 | 4.425 | 393,694 | 4.3943 | 0.00% |
| 2022-08-17 | 0 | 5.160 | 5.160 | 5.190 | 5.110 | 5.260 | 761,000 | 3,930,480 | 5.1649 | 4.391 | 4.391 | 4.416 | 4.348 | 4.476 | 894,332 | 4.3949 | -0.39% |
| 2022-08-16 | 0 | 5.180 | 5.180 | 5.200 | 5.110 | 5.240 | 540,995 | 2,802,534 | 5.1803 | 4.408 | 4.408 | 4.425 | 4.348 | 4.459 | 635,781 | 4.4080 | 2.17% |
| 2022-08-15 | 0 | 5.070 | 5.060 | 5.070 | 5.050 | 5.130 | 389,000 | 1,980,340 | 5.0908 | 4.314 | 4.306 | 4.314 | 4.297 | 4.365 | 457,155 | 4.3319 | -0.59% |
| 2022-08-12 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.160 | 417,000 | 2,130,550 | 5.1092 | 4.340 | 4.331 | 4.340 | 4.323 | 4.391 | 490,061 | 4.3475 | -0.58% |
| 2022-08-11 | 0 | 5.130 | 5.130 | 5.180 | 5.080 | 5.190 | 306,000 | 1,564,890 | 5.1140 | 4.365 | 4.365 | 4.408 | 4.323 | 4.416 | 359,613 | 4.3516 | 1.38% |
| 2022-08-10 | 0 | 5.060 | 5.060 | 5.070 | 5.030 | 5.230 | 574,000 | 2,929,485 | 5.1036 | 4.306 | 4.306 | 4.314 | 4.280 | 4.450 | 674,568 | 4.3428 | -2.13% |
| 2022-08-09 | 0 | 5.170 | 5.170 | 5.210 | 5.100 | 5.220 | 633,000 | 3,268,280 | 5.1632 | 4.399 | 4.399 | 4.433 | 4.340 | 4.442 | 743,905 | 4.3934 | 0.78% |
| 2022-08-08 | 0 | 5.130 | 5.130 | 5.140 | 5.130 | 5.300 | 534,000 | 2,777,730 | 5.2017 | 4.365 | 4.365 | 4.374 | 4.365 | 4.510 | 627,560 | 4.4262 | -1.91% |
| 2022-08-05 | 0 | 5.230 | 5.190 | 5.230 | 5.140 | 5.300 | 909,000 | 4,713,200 | 5.1850 | 4.450 | 4.416 | 4.450 | 4.374 | 4.510 | 1,068,262 | 4.4120 | -1.32% |
| 2022-08-04 | 0 | 5.300 | 5.260 | 5.300 | 5.110 | 5.320 | 736,129 | 3,827,109 | 5.1990 | 4.510 | 4.476 | 4.510 | 4.348 | 4.527 | 865,103 | 4.4239 | 2.71% |
| 2022-08-03 | 0 | 5.160 | 5.160 | 5.190 | 5.120 | 5.250 | 466,000 | 2,405,120 | 5.1612 | 4.391 | 4.391 | 4.416 | 4.357 | 4.467 | 547,646 | 4.3917 | -0.39% |
| 2022-08-02 | 0 | 5.180 | 5.180 | 5.190 | 5.100 | 5.320 | 1,040,000 | 5,390,290 | 5.1830 | 4.408 | 4.408 | 4.416 | 4.340 | 4.527 | 1,222,214 | 4.4103 | -3.18% |
| 2022-08-01 | 0 | 5.350 | 5.350 | 5.370 | 5.330 | 5.500 | 1,096,000 | 5,898,550 | 5.3819 | 4.552 | 4.552 | 4.569 | 4.535 | 4.680 | 1,288,026 | 4.5795 | -3.08% |
| 2022-07-29 | 0 | 5.520 | 5.520 | 5.530 | 5.470 | 5.720 | 912,000 | 5,053,870 | 5.5415 | 4.697 | 4.697 | 4.706 | 4.655 | 4.867 | 1,071,788 | 4.7154 | -3.33% |
| 2022-07-28 | 0 | 5.710 | 5.720 | 5.750 | 5.620 | 5.770 | 523,000 | 2,968,640 | 5.6762 | 4.859 | 4.867 | 4.893 | 4.782 | 4.910 | 614,633 | 4.8299 | 0.71% |
| 2022-07-27 | 0 | 5.670 | 5.670 | 5.690 | 5.650 | 5.790 | 462,000 | 2,627,000 | 5.6861 | 4.825 | 4.825 | 4.842 | 4.808 | 4.927 | 542,945 | 4.8384 | -1.90% |
| 2022-07-26 | 0 | 5.780 | 5.760 | 5.780 | 5.650 | 5.860 | 1,000,564 | 5,753,755 | 5.7505 | 4.918 | 4.901 | 4.918 | 4.808 | 4.986 | 1,175,869 | 4.8932 | 1.05% |
| 2022-07-25 | 0 | 5.720 | 5.720 | 5.740 | 5.680 | 5.810 | 439,000 | 2,516,340 | 5.7320 | 4.867 | 4.867 | 4.884 | 4.833 | 4.944 | 515,915 | 4.8774 | -1.38% |
| 2022-07-22 | 0 | 5.800 | 5.770 | 5.810 | 5.740 | 5.850 | 607,000 | 3,518,730 | 5.7969 | 4.935 | 4.910 | 4.944 | 4.884 | 4.978 | 713,350 | 4.9327 | -0.17% |
| 2022-07-21 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 5.900 | 269,000 | 1,572,615 | 5.8462 | 4.944 | 4.935 | 4.944 | 4.935 | 5.020 | 316,130 | 4.9746 | -1.36% |
| 2022-07-20 | 0 | 5.890 | 5.880 | 5.890 | 5.850 | 5.980 | 634,000 | 3,738,980 | 5.8974 | 5.012 | 5.003 | 5.012 | 4.978 | 5.088 | 745,081 | 5.0182 | -0.67% |
| 2022-07-19 | 0 | 5.930 | 5.890 | 5.930 | 5.860 | 6.110 | 458,000 | 2,698,380 | 5.8917 | 5.046 | 5.012 | 5.046 | 4.986 | 5.199 | 538,244 | 5.0133 | -1.17% |
| 2022-07-18 | 0 | 6.000 | 6.000 | 6.010 | 5.870 | 6.090 | 603,000 | 3,614,580 | 5.9943 | 5.105 | 5.105 | 5.114 | 4.995 | 5.182 | 708,649 | 5.1007 | 1.18% |
| 2022-07-15 | 0 | 5.930 | 5.920 | 5.930 | 5.910 | 6.160 | 1,347,000 | 8,109,910 | 6.0207 | 5.046 | 5.037 | 5.046 | 5.029 | 5.242 | 1,583,002 | 5.1231 | -2.31% |
| 2022-07-14 | 0 | 6.070 | 6.010 | 6.070 | 5.950 | 6.090 | 907,000 | 5,453,560 | 6.0127 | 5.165 | 5.114 | 5.165 | 5.063 | 5.182 | 1,065,912 | 5.1163 | 0.50% |
| 2022-07-13 | 0 | 6.040 | 6.000 | 6.040 | 5.990 | 6.160 | 1,199,000 | 7,245,160 | 6.0427 | 5.140 | 5.105 | 5.140 | 5.097 | 5.242 | 1,409,072 | 5.1418 | -0.82% |
| 2022-07-12 | 0 | 6.090 | 6.090 | 6.100 | 6.040 | 6.280 | 957,000 | 5,868,350 | 6.1320 | 5.182 | 5.182 | 5.191 | 5.140 | 5.344 | 1,124,672 | 5.2178 | -1.46% |
| 2022-07-11 | 0 | 6.180 | 6.160 | 6.180 | 6.130 | 6.290 | 508,000 | 3,143,860 | 6.1887 | 5.259 | 5.242 | 5.259 | 5.216 | 5.352 | 597,005 | 5.2661 | -2.06% |
| 2022-07-08 | 0 | 6.310 | 6.300 | 6.310 | 6.290 | 6.420 | 697,800 | 4,429,467 | 6.3478 | 5.369 | 5.361 | 5.369 | 5.352 | 5.463 | 820,059 | 5.4014 | 0.32% |
| 2022-07-07 | 0 | 6.290 | 6.250 | 6.290 | 6.230 | 6.350 | 357,000 | 2,236,175 | 6.2638 | 5.352 | 5.318 | 5.352 | 5.301 | 5.403 | 419,549 | 5.3300 | -1.72% |
| 2022-07-06 | 0 | 6.400 | 6.320 | 6.400 | 6.260 | 6.510 | 494,000 | 3,146,442 | 6.3693 | 5.446 | 5.378 | 5.446 | 5.327 | 5.539 | 580,552 | 5.4197 | -0.78% |
| 2022-07-05 | 0 | 6.450 | 6.440 | 6.450 | 6.410 | 6.610 | 491,000 | 3,183,089 | 6.4829 | 5.488 | 5.480 | 5.488 | 5.454 | 5.625 | 577,026 | 5.5164 | -1.38% |
| 2022-07-04 | 0 | 6.540 | 6.480 | 6.540 | 6.380 | 6.640 | 1,264,000 | 8,199,580 | 6.4870 | 5.565 | 5.514 | 5.565 | 5.429 | 5.650 | 1,485,460 | 5.5199 | -0.76% |
| 2022-06-30 | 0 | 6.590 | 6.540 | 6.590 | 6.280 | 6.700 | 2,152,000 | 14,012,580 | 6.5114 | 5.608 | 5.565 | 5.608 | 5.344 | 5.701 | 2,529,043 | 5.5407 | 6.63% |
| 2022-06-29 | 0 | 6.180 | 6.180 | 6.200 | 6.100 | 6.420 | 1,051,000 | 6,547,320 | 6.2296 | 5.259 | 5.259 | 5.276 | 5.191 | 5.463 | 1,235,141 | 5.3009 | -1.28% |
| 2022-06-28 | 0 | 6.260 | 6.240 | 6.260 | 6.130 | 6.290 | 1,226,000 | 7,656,950 | 6.2455 | 5.327 | 5.310 | 5.327 | 5.216 | 5.352 | 1,440,803 | 5.3144 | 0.00% |
| 2022-06-27 | 0 | 6.260 | 6.260 | 6.270 | 6.230 | 6.590 | 2,107,000 | 13,427,036 | 6.3726 | 5.327 | 5.327 | 5.335 | 5.301 | 5.608 | 2,476,159 | 5.4225 | 0.81% |
| 2022-06-24 | 0 | 6.210 | 6.180 | 6.210 | 6.180 | 6.350 | 1,426,000 | 8,933,320 | 6.2646 | 5.284 | 5.259 | 5.284 | 5.259 | 5.403 | 1,675,844 | 5.3306 | 1.31% |
| 2022-06-23 | 0 | 6.130 | 6.100 | 6.130 | 5.980 | 6.190 | 1,886,000 | 11,508,350 | 6.1020 | 5.216 | 5.191 | 5.216 | 5.088 | 5.267 | 2,216,438 | 5.1923 | 1.83% |
| 2022-06-22 | 0 | 6.020 | 6.020 | 6.060 | 6.020 | 6.300 | 1,129,000 | 6,902,507 | 6.1138 | 5.123 | 5.123 | 5.157 | 5.123 | 5.361 | 1,326,808 | 5.2023 | -4.44% |
| 2022-06-21 | 0 | 6.300 | 6.240 | 6.300 | 6.170 | 6.330 | 926,000 | 5,783,809 | 6.2460 | 5.361 | 5.310 | 5.361 | 5.250 | 5.386 | 1,088,241 | 5.3148 | 0.96% |
| 2022-06-20 | 0 | 6.240 | 6.230 | 6.250 | 6.210 | 6.630 | 940,134 | 5,968,304 | 6.3484 | 5.310 | 5.301 | 5.318 | 5.284 | 5.642 | 1,104,851 | 5.4019 | -2.09% |
| 2022-06-17 | 0 | 6.560 | 6.560 | 6.570 | 6.260 | 6.560 | 1,661,000 | 10,688,860 | 6.4352 | 5.423 | 5.423 | 5.431 | 5.175 | 5.423 | 2,009,261 | 5.3198 | 2.34% |
| 2022-06-16 | 0 | 6.410 | 6.360 | 6.420 | 6.080 | 6.530 | 2,734,000 | 17,401,100 | 6.3647 | 5.299 | 5.258 | 5.307 | 5.026 | 5.398 | 3,307,237 | 5.2615 | 5.25% |
| 2022-06-15 | 0 | 6.090 | 6.060 | 6.090 | 6.050 | 6.180 | 1,002,000 | 6,119,740 | 6.1075 | 5.034 | 5.010 | 5.034 | 5.001 | 5.109 | 1,212,089 | 5.0489 | 0.33% |
| 2022-06-14 | 0 | 6.070 | 6.060 | 6.080 | 5.940 | 6.100 | 516,000 | 3,126,090 | 6.0583 | 5.018 | 5.010 | 5.026 | 4.910 | 5.043 | 624,189 | 5.0082 | 0.00% |
| 2022-06-13 | 0 | 6.070 | 6.040 | 6.090 | 5.870 | 6.150 | 511,000 | 3,063,400 | 5.9949 | 5.018 | 4.993 | 5.034 | 4.853 | 5.084 | 618,141 | 4.9558 | 0.00% |
| 2022-06-10 | 0 | 6.070 | 6.000 | 6.070 | 5.930 | 6.100 | 586,000 | 3,521,830 | 6.0099 | 5.018 | 4.960 | 5.018 | 4.902 | 5.043 | 708,866 | 4.9683 | 0.00% |
| 2022-06-09 | 0 | 6.070 | 5.980 | 6.080 | 5.920 | 6.280 | 350,000 | 2,121,350 | 6.0610 | 5.018 | 4.943 | 5.026 | 4.894 | 5.192 | 423,384 | 5.0105 | -1.30% |
| 2022-06-08 | 0 | 6.150 | 6.110 | 6.160 | 5.850 | 6.170 | 970,000 | 5,887,910 | 6.0700 | 5.084 | 5.051 | 5.092 | 4.836 | 5.101 | 1,173,379 | 5.0179 | 4.06% |
| 2022-06-07 | 0 | 5.910 | 5.880 | 5.910 | 5.780 | 5.950 | 324,000 | 1,906,130 | 5.8831 | 4.886 | 4.861 | 4.886 | 4.778 | 4.919 | 391,933 | 4.8634 | 1.37% |
| 2022-06-06 | 0 | 5.830 | 5.830 | 5.840 | 5.790 | 5.940 | 598,000 | 3,486,520 | 5.8303 | 4.819 | 4.819 | 4.828 | 4.786 | 4.910 | 723,382 | 4.8197 | -1.52% |
| 2022-06-02 | 0 | 5.920 | 5.870 | 5.960 | 5.790 | 5.920 | 196,000 | 1,145,830 | 5.8461 | 4.894 | 4.853 | 4.927 | 4.786 | 4.894 | 237,095 | 4.8328 | 0.17% |
| 2022-06-01 | 0 | 5.910 | 5.880 | 5.910 | 5.800 | 5.980 | 170,000 | 999,650 | 5.8803 | 4.886 | 4.861 | 4.886 | 4.795 | 4.943 | 205,644 | 4.8611 | 0.51% |
| 2022-05-31 | 0 | 5.880 | 5.870 | 5.880 | 5.720 | 5.910 | 1,281,000 | 7,518,600 | 5.8693 | 4.861 | 4.853 | 4.861 | 4.729 | 4.886 | 1,549,587 | 4.8520 | 1.73% |
| 2022-05-30 | 0 | 5.780 | 5.780 | 5.880 | 5.700 | 5.910 | 637,000 | 3,683,960 | 5.7833 | 4.778 | 4.778 | 4.861 | 4.712 | 4.886 | 770,560 | 4.7809 | -0.34% |
| 2022-05-27 | 0 | 5.800 | 5.780 | 5.800 | 5.740 | 5.910 | 358,000 | 2,094,210 | 5.8497 | 4.795 | 4.778 | 4.795 | 4.745 | 4.886 | 433,062 | 4.8358 | 0.00% |
| 2022-05-26 | 0 | 5.800 | 5.780 | 5.800 | 5.720 | 5.850 | 631,000 | 3,645,680 | 5.7776 | 4.795 | 4.778 | 4.795 | 4.729 | 4.836 | 763,301 | 4.7762 | 0.35% |
| 2022-05-25 | 0 | 5.780 | 5.760 | 5.780 | 5.760 | 5.890 | 273,000 | 1,591,900 | 5.8311 | 4.778 | 4.762 | 4.778 | 4.762 | 4.869 | 330,240 | 4.8204 | -1.53% |
| 2022-05-24 | 0 | 5.870 | 5.830 | 5.870 | 5.770 | 6.020 | 519,000 | 3,052,922 | 5.8823 | 4.853 | 4.819 | 4.853 | 4.770 | 4.977 | 627,819 | 4.8627 | -1.18% |
| 2022-05-23 | 0 | 5.940 | 5.880 | 5.940 | 5.870 | 5.960 | 430,000 | 2,548,260 | 5.9262 | 4.910 | 4.861 | 4.910 | 4.853 | 4.927 | 520,158 | 4.8990 | 0.17% |
| 2022-05-20 | 0 | 5.930 | 5.880 | 5.930 | 5.870 | 6.060 | 1,671,000 | 9,811,668 | 5.8717 | 4.902 | 4.861 | 4.902 | 4.853 | 5.010 | 2,021,358 | 4.8540 | 1.54% |
| 2022-05-19 | 0 | 5.840 | 5.780 | 5.840 | 5.680 | 5.930 | 170,000 | 989,270 | 5.8192 | 4.828 | 4.778 | 4.828 | 4.695 | 4.902 | 205,644 | 4.8106 | 0.17% |
| 2022-05-18 | 0 | 5.830 | 5.830 | 5.910 | 5.780 | 5.970 | 503,000 | 2,949,120 | 5.8631 | 4.819 | 4.819 | 4.886 | 4.778 | 4.935 | 608,464 | 4.8468 | -2.83% |
| 2022-05-17 | 0 | 6.000 | 5.950 | 6.000 | 5.830 | 6.000 | 374,000 | 2,214,210 | 5.9203 | 4.960 | 4.919 | 4.960 | 4.819 | 4.960 | 452,416 | 4.8942 | 1.87% |
| 2022-05-16 | 0 | 5.890 | 5.850 | 5.890 | 5.800 | 5.970 | 478,000 | 2,816,300 | 5.8918 | 4.869 | 4.836 | 4.869 | 4.795 | 4.935 | 578,222 | 4.8706 | 0.68% |
| 2022-05-13 | 0 | 5.850 | 5.830 | 5.850 | 5.800 | 6.040 | 363,000 | 2,128,340 | 5.8632 | 4.836 | 4.819 | 4.836 | 4.795 | 4.993 | 439,110 | 4.8469 | -0.85% |
| 2022-05-12 | 0 | 5.900 | 5.810 | 5.900 | 5.810 | 6.070 | 410,000 | 2,419,740 | 5.9018 | 4.877 | 4.803 | 4.877 | 4.803 | 5.018 | 495,965 | 4.8789 | 1.55% |
| 2022-05-11 | 0 | 5.810 | 5.810 | 5.900 | 5.810 | 6.170 | 731,000 | 4,397,260 | 6.0154 | 4.803 | 4.803 | 4.877 | 4.803 | 5.101 | 884,268 | 4.9728 | -0.68% |
| 2022-05-10 | 0 | 5.850 | 5.770 | 5.850 | 5.580 | 5.920 | 1,239,000 | 7,167,090 | 5.7846 | 4.836 | 4.770 | 4.836 | 4.613 | 4.894 | 1,498,781 | 4.7819 | 0.69% |
| 2022-05-06 | 0 | 5.810 | 5.810 | 5.870 | 5.720 | 5.930 | 928,000 | 5,374,860 | 5.7919 | 4.803 | 4.803 | 4.853 | 4.729 | 4.902 | 1,122,573 | 4.7880 | -1.53% |
| 2022-05-05 | 0 | 5.900 | 5.870 | 5.900 | 5.870 | 6.150 | 1,579,000 | 9,496,440 | 6.0142 | 4.877 | 4.853 | 4.877 | 4.853 | 5.084 | 1,910,068 | 4.9718 | 0.00% |
| 2022-05-04 | 0 | 5.900 | 5.880 | 5.900 | 5.790 | 5.970 | 2,021,000 | 11,895,663 | 5.8860 | 4.877 | 4.861 | 4.877 | 4.786 | 4.935 | 2,444,742 | 4.8658 | 0.00% |
| 2022-05-03 | 0 | 5.900 | 5.810 | 5.900 | 5.760 | 6.000 | 771,999 | 4,523,284 | 5.8592 | 4.877 | 4.803 | 4.877 | 4.762 | 4.960 | 933,864 | 4.8436 | -2.32% |
| 2022-04-29 | 0 | 6.040 | 6.040 | 6.110 | 5.860 | 6.150 | 2,121,412 | 12,735,274 | 6.0032 | 4.993 | 4.993 | 5.051 | 4.844 | 5.084 | 2,566,208 | 4.9627 | -2.27% |
| 2022-04-28 | 0 | 6.180 | 6.110 | 6.180 | 5.870 | 6.220 | 1,015,000 | 6,170,740 | 6.0795 | 5.109 | 5.051 | 5.109 | 4.853 | 5.142 | 1,227,815 | 5.0258 | 4.04% |
| 2022-04-27 | 0 | 5.940 | 5.930 | 5.940 | 5.800 | 6.000 | 479,000 | 2,823,990 | 5.8956 | 4.910 | 4.902 | 4.910 | 4.795 | 4.960 | 579,432 | 4.8737 | -1.00% |
| 2022-04-26 | 0 | 6.000 | 5.920 | 6.000 | 5.810 | 6.000 | 1,257,000 | 7,433,210 | 5.9135 | 4.960 | 4.894 | 4.960 | 4.803 | 4.960 | 1,520,555 | 4.8885 | 2.56% |
| 2022-04-25 | 0 | 5.850 | 5.850 | 5.860 | 5.740 | 5.990 | 772,000 | 4,496,900 | 5.8250 | 4.836 | 4.836 | 4.844 | 4.745 | 4.952 | 933,865 | 4.8154 | -2.34% |
| 2022-04-22 | 0 | 5.990 | 5.990 | 6.090 | 5.850 | 6.080 | 768,000 | 4,576,070 | 5.9584 | 4.952 | 4.952 | 5.034 | 4.836 | 5.026 | 929,026 | 4.9257 | -0.66% |
| 2022-04-21 | 0 | 6.030 | 6.020 | 6.030 | 6.000 | 6.300 | 348,000 | 2,108,700 | 6.0595 | 4.985 | 4.977 | 4.985 | 4.960 | 5.208 | 420,965 | 5.0092 | -1.15% |
| 2022-04-20 | 0 | 6.100 | 6.100 | 6.120 | 6.060 | 6.350 | 380,000 | 2,342,970 | 6.1657 | 5.043 | 5.043 | 5.059 | 5.010 | 5.249 | 459,674 | 5.0970 | -2.40% |
| 2022-04-19 | 0 | 6.250 | 6.190 | 6.250 | 6.070 | 6.410 | 652,000 | 4,034,840 | 6.1884 | 5.167 | 5.117 | 5.167 | 5.018 | 5.299 | 788,705 | 5.1158 | -1.57% |
| 2022-04-14 | 0 | 6.350 | 6.290 | 6.350 | 6.280 | 6.460 | 765,000 | 4,891,350 | 6.3939 | 5.249 | 5.200 | 5.249 | 5.192 | 5.340 | 925,397 | 5.2857 | 3.08% |
| 2022-04-13 | 0 | 6.160 | 6.160 | 6.190 | 6.130 | 6.330 | 612,000 | 3,794,550 | 6.2002 | 5.092 | 5.092 | 5.117 | 5.067 | 5.233 | 740,318 | 5.1256 | -2.53% |
| 2022-04-12 | 0 | 6.320 | 6.250 | 6.340 | 6.140 | 6.370 | 955,000 | 5,951,800 | 6.2323 | 5.225 | 5.167 | 5.241 | 5.076 | 5.266 | 1,155,234 | 5.1520 | 2.27% |
| 2022-04-11 | 0 | 6.180 | 6.120 | 6.200 | 6.120 | 6.300 | 682,412 | 4,238,040 | 6.2104 | 5.109 | 5.059 | 5.125 | 5.059 | 5.208 | 825,493 | 5.1340 | -2.83% |
| 2022-04-08 | 0 | 6.360 | 6.350 | 6.360 | 6.220 | 6.420 | 1,079,000 | 6,812,720 | 6.3139 | 5.258 | 5.249 | 5.258 | 5.142 | 5.307 | 1,305,233 | 5.2195 | -1.85% |
| 2022-04-07 | 0 | 6.480 | 6.350 | 6.480 | 6.350 | 6.760 | 915,000 | 5,944,090 | 6.4963 | 5.357 | 5.249 | 5.357 | 5.249 | 5.588 | 1,106,848 | 5.3703 | -3.57% |
| 2022-04-06 | 0 | 6.720 | 6.700 | 6.720 | 6.630 | 6.890 | 1,038,000 | 6,980,940 | 6.7254 | 5.555 | 5.539 | 5.555 | 5.481 | 5.696 | 1,255,637 | 5.5597 | -0.30% |
| 2022-04-04 | 0 | 6.740 | 6.680 | 6.740 | 6.560 | 6.760 | 1,408,000 | 9,378,335 | 6.6607 | 5.572 | 5.522 | 5.572 | 5.423 | 5.588 | 1,703,215 | 5.5063 | 2.90% |
| 2022-04-01 | 0 | 6.550 | 6.550 | 6.610 | 6.500 | 6.820 | 1,163,000 | 7,679,305 | 6.6030 | 5.415 | 5.415 | 5.464 | 5.373 | 5.638 | 1,406,846 | 5.4585 | -2.09% |
| 2022-03-31 | 0 | 6.690 | 6.600 | 6.700 | 6.540 | 7.010 | 1,516,000 | 10,138,160 | 6.6874 | 5.530 | 5.456 | 5.539 | 5.406 | 5.795 | 1,833,859 | 5.5283 | -1.18% |
| 2022-03-30 | 0 | 6.770 | 6.760 | 6.770 | 6.600 | 6.880 | 1,498,000 | 10,078,010 | 6.7276 | 5.597 | 5.588 | 5.597 | 5.456 | 5.688 | 1,812,085 | 5.5616 | 0.59% |
| 2022-03-29 | 0 | 6.730 | 6.700 | 6.730 | 6.220 | 6.760 | 1,287,000 | 8,515,730 | 6.6167 | 5.564 | 5.539 | 5.564 | 5.142 | 5.588 | 1,556,845 | 5.4699 | 8.37% |
| 2022-03-28 | 0 | 6.210 | 6.210 | 6.240 | 6.110 | 6.380 | 1,061,000 | 6,618,670 | 6.2381 | 5.134 | 5.134 | 5.158 | 5.051 | 5.274 | 1,283,459 | 5.1569 | -2.82% |
| 2022-03-25 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.750 | 1,199,000 | 7,751,540 | 6.4650 | 5.282 | 5.282 | 5.307 | 5.282 | 5.580 | 1,450,394 | 5.3444 | -5.33% |
| 2022-03-24 | 0 | 6.750 | 6.660 | 6.750 | 6.220 | 6.750 | 1,373,298 | 9,003,000 | 6.5558 | 5.580 | 5.506 | 5.580 | 5.142 | 5.580 | 1,661,237 | 5.4195 | 7.48% |
| 2022-03-23 | 0 | 6.280 | 6.280 | 6.310 | 6.210 | 6.470 | 1,288,000 | 8,145,153 | 6.3239 | 5.192 | 5.192 | 5.216 | 5.134 | 5.349 | 1,558,054 | 5.2278 | -0.48% |
| 2022-03-22 | 0 | 6.310 | 6.310 | 6.320 | 6.060 | 6.360 | 1,020,000 | 6,369,990 | 6.2451 | 5.216 | 5.216 | 5.225 | 5.010 | 5.258 | 1,233,863 | 5.1626 | 0.96% |
| 2022-03-21 | 0 | 6.250 | 6.160 | 6.250 | 6.090 | 6.440 | 1,410,000 | 8,814,360 | 6.2513 | 5.167 | 5.092 | 5.167 | 5.034 | 5.324 | 1,705,634 | 5.1678 | -1.11% |
| 2022-03-18 | 0 | 6.320 | 6.320 | 6.340 | 5.990 | 6.430 | 1,059,000 | 6,667,200 | 6.2958 | 5.225 | 5.225 | 5.241 | 4.952 | 5.316 | 1,281,040 | 5.2045 | 1.61% |
| 2022-03-17 | 0 | 6.220 | 6.200 | 6.220 | 6.000 | 6.390 | 889,000 | 5,532,410 | 6.2232 | 5.142 | 5.125 | 5.142 | 4.960 | 5.282 | 1,075,396 | 5.1445 | 4.89% |
| 2022-03-16 | 0 | 5.930 | 5.900 | 5.950 | 5.550 | 5.970 | 1,410,000 | 8,059,710 | 5.7161 | 4.902 | 4.877 | 4.919 | 4.588 | 4.935 | 1,705,634 | 4.7253 | 11.47% |
| 2022-03-15 | 0 | 5.320 | 5.320 | 5.370 | 5.320 | 5.830 | 3,043,000 | 16,814,412 | 5.5256 | 4.398 | 4.398 | 4.439 | 4.398 | 4.819 | 3,681,025 | 4.5679 | -8.12% |
| 2022-03-14 | 0 | 5.790 | 5.730 | 5.790 | 5.680 | 6.160 | 1,582,000 | 9,294,040 | 5.8749 | 4.786 | 4.737 | 4.786 | 4.695 | 5.092 | 1,913,697 | 4.8566 | -6.61% |
| 2022-03-11 | 0 | 6.200 | 6.100 | 6.200 | 5.880 | 6.260 | 1,447,000 | 8,709,770 | 6.0192 | 5.125 | 5.043 | 5.125 | 4.861 | 5.175 | 1,750,392 | 4.9759 | 0.98% |
| 2022-03-10 | 0 | 6.140 | 6.100 | 6.140 | 6.050 | 6.190 | 1,014,000 | 6,228,000 | 6.1420 | 5.076 | 5.043 | 5.076 | 5.001 | 5.117 | 1,226,605 | 5.0774 | 2.16% |
| 2022-03-09 | 0 | 6.010 | 5.950 | 6.020 | 5.810 | 6.320 | 1,850,000 | 11,048,690 | 5.9723 | 4.968 | 4.919 | 4.977 | 4.803 | 5.225 | 2,237,889 | 4.9371 | -3.22% |
| 2022-03-08 | 0 | 6.210 | 6.210 | 6.220 | 6.180 | 6.580 | 1,503,000 | 9,487,140 | 6.3121 | 5.134 | 5.134 | 5.142 | 5.109 | 5.440 | 1,818,133 | 5.2181 | -4.02% |
| 2022-03-07 | 0 | 6.470 | 6.460 | 6.470 | 6.350 | 6.690 | 1,233,000 | 7,984,620 | 6.4758 | 5.349 | 5.340 | 5.349 | 5.249 | 5.530 | 1,491,523 | 5.3533 | -0.77% |
| 2022-03-04 | 0 | 6.520 | 6.520 | 6.540 | 6.500 | 6.650 | 744,000 | 4,877,290 | 6.5555 | 5.390 | 5.390 | 5.406 | 5.373 | 5.497 | 899,994 | 5.4192 | -1.51% |
| 2022-03-03 | 0 | 6.620 | 6.590 | 6.620 | 6.510 | 6.790 | 806,000 | 5,379,230 | 6.6740 | 5.473 | 5.448 | 5.473 | 5.382 | 5.613 | 974,994 | 5.5172 | 1.07% |
| 2022-03-02 | 0 | 6.550 | 6.550 | 6.630 | 6.550 | 6.720 | 937,000 | 6,211,730 | 6.6294 | 5.415 | 5.415 | 5.481 | 5.415 | 5.555 | 1,133,460 | 5.4803 | -2.53% |
| 2022-03-01 | 0 | 6.720 | 6.720 | 6.770 | 6.700 | 6.850 | 450,000 | 3,038,140 | 6.7514 | 5.555 | 5.555 | 5.597 | 5.539 | 5.663 | 544,351 | 5.5812 | -0.44% |
| 2022-02-28 | 0 | 6.750 | 6.750 | 6.800 | 6.740 | 6.990 | 576,000 | 3,907,140 | 6.7832 | 5.580 | 5.580 | 5.621 | 5.572 | 5.778 | 696,770 | 5.6075 | -3.43% |
| 2022-02-25 | 0 | 6.990 | 6.950 | 7.000 | 6.860 | 7.070 | 591,000 | 4,134,800 | 6.9963 | 5.778 | 5.745 | 5.787 | 5.671 | 5.845 | 714,915 | 5.7836 | 2.04% |
| 2022-02-24 | 0 | 6.850 | 6.800 | 6.850 | 6.780 | 7.090 | 3,136,000 | 21,445,030 | 6.8383 | 5.663 | 5.621 | 5.663 | 5.605 | 5.861 | 3,793,524 | 5.6531 | -1.86% |
| 2022-02-23 | 0 | 6.980 | 6.980 | 7.000 | 6.860 | 7.100 | 574,000 | 4,016,435 | 6.9973 | 5.770 | 5.770 | 5.787 | 5.671 | 5.869 | 694,350 | 5.7845 | 1.16% |
| 2022-02-22 | 0 | 6.900 | 6.880 | 6.910 | 6.850 | 7.000 | 1,442,000 | 9,976,950 | 6.9188 | 5.704 | 5.688 | 5.712 | 5.663 | 5.787 | 1,744,344 | 5.7196 | -2.40% |
| 2022-02-21 | 0 | 7.070 | 7.070 | 7.080 | 6.950 | 7.170 | 1,055,000 | 7,432,670 | 7.0452 | 5.845 | 5.845 | 5.853 | 5.745 | 5.927 | 1,276,201 | 5.8241 | -1.94% |
| 2022-02-18 | 0 | 7.210 | 7.140 | 7.210 | 7.040 | 7.250 | 1,146,000 | 8,200,220 | 7.1555 | 5.960 | 5.902 | 5.960 | 5.820 | 5.993 | 1,386,281 | 5.9153 | 1.55% |
| 2022-02-17 | 0 | 7.100 | 7.010 | 7.100 | 6.900 | 7.100 | 362,000 | 2,530,320 | 6.9898 | 5.869 | 5.795 | 5.869 | 5.704 | 5.869 | 437,900 | 5.7783 | 2.75% |
| 2022-02-16 | 0 | 6.910 | 6.850 | 6.930 | 6.790 | 6.930 | 376,000 | 2,576,490 | 6.8524 | 5.712 | 5.663 | 5.729 | 5.613 | 5.729 | 454,836 | 5.6647 | 1.02% |
| 2022-02-15 | 0 | 6.840 | 6.810 | 6.840 | 6.760 | 6.970 | 774,000 | 5,300,115 | 6.8477 | 5.654 | 5.630 | 5.654 | 5.588 | 5.762 | 936,284 | 5.6608 | 0.44% |
| 2022-02-14 | 0 | 6.810 | 6.800 | 6.810 | 6.750 | 6.900 | 700,000 | 4,776,505 | 6.8236 | 5.630 | 5.621 | 5.630 | 5.580 | 5.704 | 846,769 | 5.6409 | -0.29% |
| 2022-02-11 | 0 | 6.830 | 6.830 | 6.850 | 6.820 | 7.180 | 1,452,000 | 10,041,900 | 6.9159 | 5.646 | 5.646 | 5.663 | 5.638 | 5.936 | 1,756,440 | 5.7172 | -4.34% |
| 2022-02-10 | 0 | 7.140 | 7.070 | 7.140 | 7.050 | 7.350 | 1,147,000 | 8,213,115 | 7.1605 | 5.902 | 5.845 | 5.902 | 5.828 | 6.076 | 1,387,491 | 5.9194 | -0.70% |
| 2022-02-09 | 0 | 7.190 | 7.160 | 7.190 | 7.050 | 7.290 | 2,152,000 | 15,389,400 | 7.1512 | 5.944 | 5.919 | 5.944 | 5.828 | 6.026 | 2,603,209 | 5.9117 | 2.13% |
| 2022-02-08 | 0 | 7.040 | 7.040 | 7.060 | 6.960 | 7.150 | 930,000 | 6,546,280 | 7.0390 | 5.820 | 5.820 | 5.836 | 5.754 | 5.911 | 1,124,993 | 5.8190 | -3.03% |
| 2022-02-07 | 0 | 7.260 | 7.170 | 7.260 | 7.120 | 7.390 | 956,000 | 6,913,922 | 7.2321 | 6.002 | 5.927 | 6.002 | 5.886 | 6.109 | 1,156,444 | 5.9786 | -1.49% |
| 2022-02-04 | 0 | 7.370 | 7.290 | 7.370 | 7.190 | 7.370 | 883,000 | 6,434,230 | 7.2868 | 6.093 | 6.026 | 6.093 | 5.944 | 6.093 | 1,068,138 | 6.0238 | 1.10% |
| 2022-01-31 | 0 | 7.290 | 7.290 | 7.300 | 7.110 | 7.290 | 120,000 | 863,780 | 7.1982 | 6.026 | 6.026 | 6.035 | 5.878 | 6.026 | 145,160 | 5.9505 | 3.26% |
| 2022-01-28 | 0 | 7.060 | 7.030 | 7.060 | 6.860 | 7.210 | 2,654,000 | 18,531,530 | 6.9825 | 5.836 | 5.812 | 5.836 | 5.671 | 5.960 | 3,210,463 | 5.7722 | -3.16% |
| 2022-01-27 | 0 | 7.290 | 7.180 | 7.300 | 7.000 | 7.290 | 1,207,000 | 8,556,902 | 7.0894 | 6.026 | 5.936 | 6.035 | 5.787 | 6.026 | 1,460,071 | 5.8606 | 1.25% |
| 2022-01-26 | 0 | 7.200 | 7.200 | 7.210 | 7.190 | 7.430 | 1,179,000 | 8,593,280 | 7.2886 | 5.952 | 5.952 | 5.960 | 5.944 | 6.142 | 1,426,200 | 6.0253 | -2.31% |
| 2022-01-25 | 0 | 7.370 | 7.370 | 7.380 | 7.350 | 7.660 | 724,000 | 5,392,130 | 7.4477 | 6.093 | 6.093 | 6.101 | 6.076 | 6.332 | 875,801 | 6.1568 | -3.66% |
| 2022-01-24 | 0 | 7.650 | 7.630 | 7.660 | 7.540 | 7.950 | 2,773,000 | 21,346,844 | 7.6981 | 6.324 | 6.308 | 6.332 | 6.233 | 6.572 | 3,354,414 | 6.3638 | 0.26% |
| 2022-01-21 | 0 | 7.630 | 7.630 | 7.640 | 7.500 | 7.730 | 3,263,000 | 24,710,218 | 7.5729 | 6.308 | 6.308 | 6.316 | 6.200 | 6.390 | 3,947,152 | 6.2603 | 0.93% |
| 2022-01-20 | 0 | 7.560 | 7.540 | 7.560 | 7.390 | 7.660 | 981,000 | 7,396,475 | 7.5397 | 6.250 | 6.233 | 6.250 | 6.109 | 6.332 | 1,186,686 | 6.2329 | 0.80% |
| 2022-01-19 | 0 | 7.500 | 7.500 | 7.510 | 7.360 | 7.810 | 1,990,000 | 14,946,075 | 7.5106 | 6.200 | 6.200 | 6.208 | 6.084 | 6.456 | 2,407,242 | 6.2088 | -3.97% |
| 2022-01-18 | 0 | 7.810 | 7.740 | 7.810 | 7.680 | 8.030 | 1,119,000 | 8,763,310 | 7.8314 | 6.456 | 6.398 | 6.456 | 6.349 | 6.638 | 1,353,620 | 6.4740 | 0.51% |
| 2022-01-17 | 0 | 7.770 | 7.760 | 7.770 | 7.540 | 7.800 | 1,214,000 | 9,323,543 | 7.6800 | 6.423 | 6.415 | 6.423 | 6.233 | 6.448 | 1,468,539 | 6.3489 | 2.91% |
| 2022-01-14 | 0 | 7.550 | 7.550 | 7.580 | 7.440 | 7.770 | 1,810,000 | 13,763,645 | 7.6042 | 6.241 | 6.241 | 6.266 | 6.150 | 6.423 | 2,189,502 | 6.2862 | -0.66% |
| 2022-01-13 | 0 | 7.600 | 7.500 | 7.600 | 7.450 | 7.980 | 2,540,679 | 19,247,541 | 7.5757 | 6.283 | 6.200 | 6.283 | 6.159 | 6.597 | 3,073,382 | 6.2627 | -3.68% |
| 2022-01-12 | 0 | 7.890 | 7.850 | 7.890 | 7.530 | 7.980 | 2,663,000 | 20,494,850 | 7.6962 | 6.522 | 6.489 | 6.522 | 6.225 | 6.597 | 3,221,350 | 6.3622 | -1.38% |
| 2022-01-11 | 0 | 8.000 | 7.980 | 8.000 | 7.770 | 8.070 | 1,720,000 | 13,657,250 | 7.9403 | 6.613 | 6.597 | 6.613 | 6.423 | 6.671 | 2,080,632 | 6.5640 | 1.65% |
| 2022-01-10 | 0 | 7.870 | 7.870 | 7.890 | 7.790 | 8.250 | 4,484,000 | 35,846,438 | 7.9943 | 6.506 | 6.506 | 6.522 | 6.440 | 6.820 | 5,424,158 | 6.6087 | -0.76% |
| 2022-01-07 | 0 | 7.930 | 7.930 | 7.980 | 7.910 | 8.700 | 4,072,000 | 33,433,340 | 8.2105 | 6.556 | 6.556 | 6.597 | 6.539 | 7.192 | 4,925,774 | 6.7874 | -6.60% |
| 2022-01-06 | 0 | 8.490 | 8.470 | 8.490 | 8.080 | 8.730 | 5,453,000 | 45,774,157 | 8.3943 | 7.018 | 7.002 | 7.018 | 6.680 | 7.217 | 6,596,328 | 6.9393 | 1.31% |
| 2022-01-05 | 0 | 8.380 | 8.230 | 8.380 | 8.050 | 8.840 | 5,567,678 | 46,510,596 | 8.3537 | 6.928 | 6.804 | 6.928 | 6.655 | 7.308 | 6,735,051 | 6.9058 | -4.23% |
| 2022-01-04 | 0 | 8.750 | 8.740 | 8.770 | 8.500 | 9.280 | 11,698,357 | 103,438,864 | 8.8422 | 7.233 | 7.225 | 7.250 | 7.027 | 7.672 | 14,151,146 | 7.3096 | -4.58% |
| 2022-01-03 | 0 | 9.170 | 9.130 | 9.170 | 8.410 | 9.220 | 10,061,200 | 90,315,599 | 8.9766 | 7.581 | 7.548 | 7.581 | 6.952 | 7.622 | 12,170,727 | 7.4207 | 9.43% |
| 2021-12-31 | 0 | 8.380 | 8.350 | 8.380 | 7.200 | 8.480 | 10,954,500 | 87,816,410 | 8.0165 | 6.928 | 6.903 | 6.928 | 5.952 | 7.010 | 13,251,325 | 6.6270 | 17.70% |
| 2021-12-30 | 0 | 7.120 | 7.070 | 7.120 | 6.780 | 7.120 | 2,560,000 | 17,981,923 | 7.0242 | 5.886 | 5.845 | 5.886 | 5.605 | 5.886 | 3,096,754 | 5.8067 | 3.34% |
| 2021-12-29 | 0 | 6.890 | 6.840 | 6.890 | 6.780 | 7.080 | 1,693,000 | 11,618,475 | 6.8627 | 5.696 | 5.654 | 5.696 | 5.605 | 5.853 | 2,047,971 | 5.6732 | -1.01% |
| 2021-12-28 | 0 | 6.960 | 6.960 | 6.980 | 6.840 | 7.450 | 3,460,000 | 24,536,270 | 7.0914 | 5.754 | 5.754 | 5.770 | 5.654 | 6.159 | 4,185,457 | 5.8623 | -0.85% |
| 2021-12-24 | 0 | 7.020 | 7.010 | 7.020 | 6.610 | 7.080 | 2,028,000 | 13,909,190 | 6.8586 | 5.803 | 5.795 | 5.803 | 5.464 | 5.853 | 2,453,210 | 5.6698 | 5.09% |
| 2021-12-23 | 0 | 6.680 | 6.630 | 6.680 | 6.430 | 6.680 | 1,204,000 | 7,899,720 | 6.5612 | 5.522 | 5.481 | 5.522 | 5.316 | 5.522 | 1,456,442 | 5.4240 | 3.09% |
| 2021-12-22 | 0 | 6.480 | 6.460 | 6.480 | 6.260 | 6.510 | 1,669,000 | 10,688,300 | 6.4040 | 5.357 | 5.340 | 5.357 | 5.175 | 5.382 | 2,018,939 | 5.2940 | 4.35% |
| 2021-12-21 | 0 | 6.210 | 6.200 | 6.240 | 6.200 | 6.320 | 305,200 | 1,900,498 | 6.2271 | 5.134 | 5.125 | 5.158 | 5.125 | 5.225 | 369,191 | 5.1477 | -0.32% |
| 2021-12-20 | 0 | 6.230 | 6.220 | 6.230 | 6.070 | 6.360 | 2,053,000 | 12,819,180 | 6.2441 | 5.150 | 5.142 | 5.150 | 5.018 | 5.258 | 2,483,452 | 5.1618 | -1.58% |
| 2021-12-17 | 0 | 6.330 | 6.250 | 6.330 | 6.250 | 6.400 | 714,000 | 4,503,220 | 6.3070 | 5.233 | 5.167 | 5.233 | 5.167 | 5.291 | 863,704 | 5.2138 | -0.63% |
| 2021-12-16 | 0 | 6.370 | 6.340 | 6.370 | 6.160 | 6.390 | 914,000 | 5,780,600 | 6.3245 | 5.266 | 5.241 | 5.266 | 5.092 | 5.282 | 1,105,638 | 5.2283 | 3.41% |
| 2021-12-15 | 0 | 6.160 | 6.160 | 6.190 | 6.120 | 6.310 | 948,000 | 5,925,980 | 6.2510 | 5.092 | 5.092 | 5.117 | 5.059 | 5.216 | 1,146,767 | 5.1676 | -1.12% |
| 2021-12-14 | 0 | 6.230 | 6.200 | 6.230 | 6.210 | 6.380 | 695,000 | 4,363,090 | 6.2778 | 5.150 | 5.125 | 5.150 | 5.134 | 5.274 | 840,720 | 5.1897 | -1.89% |
| 2021-12-13 | 0 | 6.350 | 6.340 | 6.350 | 6.170 | 6.400 | 1,588,000 | 10,019,088 | 6.3092 | 5.249 | 5.241 | 5.249 | 5.101 | 5.291 | 1,920,955 | 5.2157 | 1.76% |
| 2021-12-10 | 0 | 6.240 | 6.230 | 6.240 | 6.150 | 6.330 | 799,000 | 4,993,290 | 6.2494 | 5.158 | 5.150 | 5.158 | 5.084 | 5.233 | 966,526 | 5.1662 | -0.32% |
| 2021-12-09 | 0 | 6.260 | 6.240 | 6.280 | 6.150 | 6.300 | 1,046,000 | 6,515,730 | 6.2292 | 5.175 | 5.158 | 5.192 | 5.084 | 5.208 | 1,265,314 | 5.1495 | 2.12% |
| 2021-12-08 | 0 | 6.130 | 6.080 | 6.130 | 6.030 | 6.190 | 492,000 | 3,005,270 | 6.1083 | 5.067 | 5.026 | 5.067 | 4.985 | 5.117 | 595,157 | 5.0495 | 0.00% |
| 2021-12-07 | 0 | 6.130 | 6.120 | 6.130 | 6.010 | 6.170 | 905,000 | 5,524,600 | 6.1045 | 5.067 | 5.059 | 5.067 | 4.968 | 5.101 | 1,094,751 | 5.0464 | 2.00% |
| 2021-12-06 | 0 | 6.010 | 5.970 | 6.010 | 5.940 | 6.200 | 1,618,000 | 9,713,170 | 6.0032 | 4.968 | 4.935 | 4.968 | 4.910 | 5.125 | 1,957,245 | 4.9627 | -2.91% |
| 2021-12-03 | 0 | 6.190 | 6.110 | 6.190 | 6.050 | 6.240 | 939,000 | 5,774,480 | 6.1496 | 5.117 | 5.051 | 5.117 | 5.001 | 5.158 | 1,135,880 | 5.0837 | 0.98% |
| 2021-12-02 | 0 | 6.130 | 6.120 | 6.140 | 5.910 | 6.270 | 1,411,000 | 8,636,060 | 6.1205 | 5.067 | 5.059 | 5.076 | 4.886 | 5.183 | 1,706,844 | 5.0597 | 1.66% |
| 2021-12-01 | 0 | 6.030 | 6.000 | 6.030 | 5.880 | 6.040 | 764,000 | 4,566,590 | 5.9772 | 4.985 | 4.960 | 4.985 | 4.861 | 4.993 | 924,188 | 4.9412 | 2.55% |
| 2021-11-30 | 0 | 5.880 | 5.880 | 5.910 | 5.810 | 6.000 | 1,141,500 | 6,725,435 | 5.8918 | 4.861 | 4.861 | 4.886 | 4.803 | 4.960 | 1,380,838 | 4.8705 | -2.00% |
| 2021-11-29 | 0 | 6.000 | 5.960 | 6.000 | 5.880 | 6.000 | 957,000 | 5,689,920 | 5.9456 | 4.960 | 4.927 | 4.960 | 4.861 | 4.960 | 1,157,654 | 4.9150 | 1.52% |
| 2021-11-26 | 0 | 5.910 | 5.910 | 5.920 | 5.890 | 6.100 | 1,482,000 | 8,875,820 | 5.9891 | 4.886 | 4.886 | 4.894 | 4.869 | 5.043 | 1,792,730 | 4.9510 | -0.84% |
| 2021-11-25 | 0 | 5.960 | 5.960 | 6.020 | 5.770 | 6.100 | 1,726,000 | 10,309,559 | 5.9731 | 4.927 | 4.927 | 4.977 | 4.770 | 5.043 | 2,087,890 | 4.9378 | 3.83% |
| 2021-11-24 | 0 | 5.740 | 5.740 | 5.750 | 5.450 | 5.780 | 2,085,000 | 11,900,650 | 5.7077 | 4.745 | 4.745 | 4.753 | 4.505 | 4.778 | 2,522,161 | 4.7184 | 5.13% |
| 2021-11-23 | 0 | 5.460 | 5.460 | 5.510 | 5.380 | 5.540 | 1,065,000 | 5,807,590 | 5.4531 | 4.514 | 4.514 | 4.555 | 4.447 | 4.580 | 1,288,298 | 4.5080 | 1.87% |
| 2021-11-22 | 0 | 5.360 | 5.360 | 5.380 | 5.330 | 5.410 | 353,500 | 1,895,795 | 5.3629 | 4.431 | 4.431 | 4.447 | 4.406 | 4.472 | 427,618 | 4.4334 | -0.56% |
| 2021-11-19 | 0 | 5.390 | 5.390 | 5.400 | 5.310 | 5.410 | 301,000 | 1,618,450 | 5.3769 | 4.456 | 4.456 | 4.464 | 4.390 | 4.472 | 364,111 | 4.4449 | -0.19% |
| 2021-11-18 | 0 | 5.400 | 5.390 | 5.410 | 5.360 | 5.500 | 917,000 | 4,972,900 | 5.4230 | 4.464 | 4.456 | 4.472 | 4.431 | 4.547 | 1,109,267 | 4.4831 | -2.53% |
| 2021-11-17 | 0 | 5.540 | 5.540 | 5.550 | 5.450 | 5.600 | 419,000 | 2,318,555 | 5.5335 | 4.580 | 4.580 | 4.588 | 4.505 | 4.629 | 506,852 | 4.5744 | -1.42% |
| 2021-11-16 | 0 | 5.620 | 5.600 | 5.620 | 5.380 | 5.650 | 1,155,000 | 6,435,110 | 5.5715 | 4.646 | 4.629 | 4.646 | 4.447 | 4.671 | 1,397,168 | 4.6058 | 4.46% |
| 2021-11-15 | 0 | 5.380 | 5.380 | 5.410 | 5.350 | 5.450 | 377,000 | 2,031,790 | 5.3894 | 4.447 | 4.447 | 4.472 | 4.423 | 4.505 | 456,045 | 4.4552 | 0.00% |
| 2021-11-12 | 0 | 5.380 | 5.380 | 5.440 | 5.350 | 5.440 | 194,000 | 1,045,650 | 5.3899 | 4.447 | 4.447 | 4.497 | 4.423 | 4.497 | 234,676 | 4.4557 | -0.55% |
| 2021-11-11 | 0 | 5.410 | 5.390 | 5.410 | 5.360 | 5.500 | 372,000 | 2,022,250 | 5.4362 | 4.472 | 4.456 | 4.472 | 4.431 | 4.547 | 449,997 | 4.4939 | -0.18% |
| 2021-11-10 | 0 | 5.420 | 5.370 | 5.420 | 5.290 | 5.430 | 385,000 | 2,067,370 | 5.3698 | 4.481 | 4.439 | 4.481 | 4.373 | 4.489 | 465,723 | 4.4391 | -0.18% |
| 2021-11-09 | 0 | 5.430 | 5.430 | 5.450 | 5.300 | 5.480 | 462,000 | 2,492,570 | 5.3952 | 4.489 | 4.489 | 4.505 | 4.381 | 4.530 | 558,867 | 4.4600 | 1.88% |
| 2021-11-08 | 0 | 5.330 | 5.260 | 5.330 | 5.260 | 5.420 | 657,000 | 3,499,400 | 5.3263 | 4.406 | 4.348 | 4.406 | 4.348 | 4.481 | 794,753 | 4.4031 | 1.33% |
| 2021-11-05 | 0 | 5.260 | 5.260 | 5.280 | 5.260 | 5.460 | 724,000 | 3,880,020 | 5.3591 | 4.348 | 4.348 | 4.365 | 4.348 | 4.514 | 875,801 | 4.4303 | -3.66% |
| 2021-11-04 | 0 | 5.460 | 5.460 | 5.470 | 5.270 | 5.470 | 921,000 | 4,979,060 | 5.4061 | 4.514 | 4.514 | 4.522 | 4.357 | 4.522 | 1,114,106 | 4.4691 | 0.92% |
| 2021-11-03 | 0 | 5.410 | 5.410 | 5.420 | 5.280 | 5.420 | 784,319 | 4,176,494 | 5.3250 | 4.472 | 4.472 | 4.481 | 4.365 | 4.481 | 948,767 | 4.4020 | 1.31% |
| 2021-11-02 | 0 | 5.340 | 5.340 | 5.350 | 5.320 | 5.700 | 2,253,000 | 12,226,439 | 5.4267 | 4.414 | 4.414 | 4.423 | 4.398 | 4.712 | 2,725,386 | 4.4861 | -3.61% |
| 2021-11-01 | 0 | 5.540 | 5.540 | 5.560 | 5.420 | 5.620 | 1,498,000 | 8,297,700 | 5.5392 | 4.580 | 4.580 | 4.596 | 4.481 | 4.646 | 1,812,085 | 4.5791 | 0.54% |
| 2021-10-29 | 0 | 5.510 | 5.510 | 5.560 | 5.400 | 5.620 | 1,051,000 | 5,777,170 | 5.4968 | 4.555 | 4.555 | 4.596 | 4.464 | 4.646 | 1,271,363 | 4.5441 | -0.18% |
| 2021-10-28 | 0 | 5.520 | 5.510 | 5.520 | 5.490 | 5.570 | 895,553 | 4,941,054 | 5.5173 | 4.563 | 4.555 | 4.563 | 4.538 | 4.605 | 1,083,323 | 4.5610 | -0.18% |
| 2021-10-27 | 0 | 5.530 | 5.530 | 5.550 | 5.520 | 5.730 | 787,000 | 4,395,360 | 5.5850 | 4.571 | 4.571 | 4.588 | 4.563 | 4.737 | 952,010 | 4.6169 | -1.95% |
| 2021-10-26 | 0 | 5.640 | 5.640 | 5.670 | 5.620 | 5.710 | 580,700 | 3,293,917 | 5.6723 | 4.662 | 4.662 | 4.687 | 4.646 | 4.720 | 702,455 | 4.6891 | -1.40% |
| 2021-10-25 | 0 | 5.720 | 5.710 | 5.720 | 5.620 | 5.900 | 1,260,895 | 7,251,581 | 5.7511 | 4.729 | 4.720 | 4.729 | 4.646 | 4.877 | 1,525,266 | 4.7543 | 0.35% |
| 2021-10-22 | 0 | 5.700 | 5.700 | 5.730 | 5.530 | 5.740 | 1,116,000 | 6,295,280 | 5.6409 | 4.712 | 4.712 | 4.737 | 4.571 | 4.745 | 1,349,991 | 4.6632 | 3.26% |
| 2021-10-21 | 0 | 5.520 | 5.520 | 5.620 | 5.520 | 5.660 | 2,649,000 | 14,772,230 | 5.5765 | 4.563 | 4.563 | 4.646 | 4.563 | 4.679 | 3,204,415 | 4.6100 | -2.13% |
| 2021-10-20 | 0 | 5.640 | 5.640 | 5.650 | 5.620 | 5.820 | 1,298,000 | 7,376,880 | 5.6833 | 4.662 | 4.662 | 4.671 | 4.646 | 4.811 | 1,570,151 | 4.6982 | -2.25% |
| 2021-10-19 | 0 | 5.770 | 5.770 | 5.870 | 5.700 | 5.880 | 1,436,000 | 8,276,675 | 5.7637 | 4.770 | 4.770 | 4.853 | 4.712 | 4.861 | 1,737,086 | 4.7647 | -0.35% |
| 2021-10-18 | 0 | 5.790 | 5.770 | 5.790 | 5.690 | 5.810 | 456,300 | 2,635,413 | 5.7756 | 4.786 | 4.770 | 4.786 | 4.704 | 4.803 | 551,972 | 4.7745 | 1.94% |
| 2021-10-15 | 0 | 5.680 | 5.680 | 5.750 | 5.680 | 5.850 | 1,710,000 | 9,861,590 | 5.7670 | 4.695 | 4.695 | 4.753 | 4.695 | 4.836 | 2,068,535 | 4.7674 | 0.18% |
| 2021-10-12 | 0 | 5.670 | 5.650 | 5.670 | 5.630 | 5.870 | 704,000 | 4,032,040 | 5.7273 | 4.687 | 4.671 | 4.687 | 4.654 | 4.853 | 851,607 | 4.7346 | -2.91% |
| 2021-10-11 | 0 | 5.840 | 5.840 | 5.860 | 5.800 | 5.920 | 589,000 | 3,451,960 | 5.8607 | 4.828 | 4.828 | 4.844 | 4.795 | 4.894 | 712,495 | 4.8449 | 0.69% |
| 2021-10-08 | 0 | 5.800 | 5.790 | 5.800 | 5.730 | 5.920 | 646,000 | 3,754,880 | 5.8125 | 4.795 | 4.786 | 4.795 | 4.737 | 4.894 | 781,447 | 4.8050 | -1.53% |
| 2021-10-07 | 0 | 5.890 | 5.830 | 5.900 | 5.720 | 5.920 | 1,031,000 | 6,040,710 | 5.8591 | 4.869 | 4.819 | 4.877 | 4.729 | 4.894 | 1,247,169 | 4.8435 | 3.88% |
| 2021-10-06 | 0 | 5.670 | 5.640 | 5.680 | 5.610 | 5.720 | 925,000 | 5,230,465 | 5.6546 | 4.687 | 4.662 | 4.695 | 4.638 | 4.729 | 1,118,944 | 4.6745 | -1.05% |
| 2021-10-05 | 0 | 5.730 | 5.700 | 5.730 | 5.690 | 5.840 | 432,000 | 2,478,955 | 5.7383 | 4.737 | 4.712 | 4.737 | 4.704 | 4.828 | 522,577 | 4.7437 | -2.05% |
| 2021-10-04 | 0 | 5.850 | 5.800 | 5.850 | 5.710 | 5.910 | 1,088,000 | 6,345,760 | 5.8325 | 4.836 | 4.795 | 4.836 | 4.720 | 4.886 | 1,316,120 | 4.8216 | 0.17% |
| 2021-09-30 | 0 | 5.840 | 5.790 | 5.840 | 5.650 | 5.850 | 1,425,000 | 8,231,945 | 5.7768 | 4.828 | 4.786 | 4.828 | 4.671 | 4.836 | 1,723,779 | 4.7755 | 2.28% |
| 2021-09-29 | 0 | 5.710 | 5.680 | 5.710 | 5.600 | 5.790 | 982,000 | 5,569,210 | 5.6713 | 4.720 | 4.695 | 4.720 | 4.629 | 4.786 | 1,187,896 | 4.6883 | 0.00% |
| 2021-09-28 | 0 | 5.710 | 5.710 | 5.730 | 5.680 | 5.860 | 1,781,000 | 10,204,430 | 5.7296 | 4.720 | 4.720 | 4.737 | 4.695 | 4.844 | 2,154,422 | 4.7365 | -2.56% |
| 2021-09-27 | 0 | 5.860 | 5.860 | 5.870 | 5.820 | 6.030 | 891,000 | 5,272,000 | 5.9169 | 4.844 | 4.844 | 4.853 | 4.811 | 4.985 | 1,077,816 | 4.8914 | -2.98% |
| 2021-09-24 | 0 | 6.040 | 5.990 | 6.040 | 5.800 | 6.120 | 1,239,000 | 7,458,490 | 6.0198 | 4.993 | 4.952 | 4.993 | 4.795 | 5.059 | 1,498,781 | 4.9764 | 1.51% |
| 2021-09-23 | 0 | 5.950 | 5.950 | 5.990 | 5.850 | 6.020 | 1,684,704 | 10,027,036 | 5.9518 | 4.919 | 4.919 | 4.952 | 4.836 | 4.977 | 2,037,935 | 4.9202 | 1.88% |
| 2021-09-21 | 0 | 5.840 | 5.820 | 5.840 | 5.560 | 5.840 | 1,271,000 | 7,247,130 | 5.7019 | 4.828 | 4.811 | 4.828 | 4.596 | 4.828 | 1,537,490 | 4.7136 | 4.10% |
| 2021-09-20 | 0 | 5.610 | 5.540 | 5.610 | 5.420 | 5.660 | 990,000 | 5,473,720 | 5.5290 | 4.638 | 4.580 | 4.638 | 4.481 | 4.679 | 1,197,573 | 4.5707 | -1.75% |
| 2021-09-17 | 0 | 5.710 | 5.710 | 5.730 | 5.580 | 5.790 | 1,045,000 | 5,926,210 | 5.6710 | 4.720 | 4.720 | 4.737 | 4.613 | 4.786 | 1,264,105 | 4.6881 | -1.38% |
| 2021-09-16 | 0 | 5.790 | 5.700 | 5.790 | 5.580 | 5.940 | 1,527,000 | 8,715,380 | 5.7075 | 4.786 | 4.712 | 4.786 | 4.613 | 4.910 | 1,847,165 | 4.7182 | -2.69% |
| 2021-09-15 | 0 | 5.950 | 5.880 | 5.950 | 5.880 | 6.050 | 897,000 | 5,336,920 | 5.9497 | 4.919 | 4.861 | 4.919 | 4.861 | 5.001 | 1,085,074 | 4.9185 | -0.34% |
| 2021-09-14 | 0 | 5.970 | 5.960 | 6.000 | 5.940 | 6.150 | 1,151,000 | 6,969,600 | 6.0553 | 4.935 | 4.927 | 4.960 | 4.910 | 5.084 | 1,392,330 | 5.0057 | -1.16% |
| 2021-09-13 | 0 | 6.040 | 6.000 | 6.040 | 5.950 | 6.240 | 2,302,000 | 13,948,800 | 6.0594 | 4.993 | 4.960 | 4.993 | 4.919 | 5.158 | 2,784,659 | 5.0092 | -1.47% |
| 2021-09-10 | 0 | 6.130 | 6.110 | 6.130 | 6.040 | 6.170 | 641,940 | 3,931,485 | 6.1244 | 5.067 | 5.051 | 5.067 | 4.993 | 5.101 | 776,535 | 5.0629 | -0.33% |
| 2021-09-09 | 0 | 6.150 | 6.110 | 6.160 | 6.020 | 6.170 | 645,030 | 3,942,040 | 6.1114 | 5.084 | 5.051 | 5.092 | 4.977 | 5.101 | 780,273 | 5.0521 | 0.82% |
| 2021-09-08 | 0 | 6.100 | 6.100 | 6.160 | 6.050 | 6.330 | 1,270,030 | 7,760,284 | 6.1103 | 5.043 | 5.043 | 5.092 | 5.001 | 5.233 | 1,536,317 | 5.0512 | -1.61% |
| 2021-09-07 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.350 | 1,187,000 | 7,353,530 | 6.1951 | 5.125 | 5.125 | 5.167 | 5.043 | 5.249 | 1,435,878 | 5.1213 | -1.74% |
| 2021-09-06 | 0 | 6.310 | 6.280 | 6.310 | 6.100 | 6.370 | 1,601,000 | 10,041,140 | 6.2718 | 5.216 | 5.192 | 5.216 | 5.043 | 5.266 | 1,936,681 | 5.1847 | 3.10% |
| 2021-09-03 | 0 | 6.120 | 6.120 | 6.160 | 5.990 | 6.210 | 1,291,000 | 7,888,404 | 6.1103 | 5.059 | 5.059 | 5.092 | 4.952 | 5.134 | 1,561,683 | 5.0512 | 0.82% |
| 2021-09-02 | 0 | 6.070 | 6.000 | 6.070 | 5.930 | 6.120 | 1,226,000 | 7,407,890 | 6.0423 | 5.018 | 4.960 | 5.018 | 4.902 | 5.059 | 1,483,055 | 4.9950 | 1.00% |
| 2021-09-01 | 0 | 6.010 | 6.010 | 6.040 | 5.800 | 6.130 | 1,532,000 | 9,214,700 | 6.0148 | 4.968 | 4.968 | 4.993 | 4.795 | 5.067 | 1,853,214 | 4.9723 | 3.62% |
| 2021-08-31 | 0 | 5.800 | 5.740 | 5.800 | 5.630 | 5.860 | 1,597,000 | 9,147,180 | 5.7277 | 4.795 | 4.745 | 4.795 | 4.654 | 4.844 | 1,931,842 | 4.7350 | 1.58% |
| 2021-08-30 | 0 | 5.710 | 5.700 | 5.710 | 5.610 | 5.740 | 676,000 | 3,830,550 | 5.6665 | 4.720 | 4.712 | 4.720 | 4.638 | 4.745 | 817,737 | 4.6843 | 0.00% |
| 2021-08-27 | 0 | 5.710 | 5.710 | 5.730 | 5.690 | 5.850 | 1,526,000 | 8,717,130 | 5.7124 | 4.720 | 4.720 | 4.737 | 4.704 | 4.836 | 1,845,956 | 4.7223 | -0.52% |
| 2021-08-26 | 0 | 5.740 | 5.740 | 5.750 | 5.710 | 5.980 | 930,000 | 5,392,680 | 5.7986 | 4.745 | 4.745 | 4.753 | 4.720 | 4.943 | 1,124,993 | 4.7935 | -3.69% |
| 2021-08-25 | 0 | 5.960 | 5.940 | 5.960 | 5.780 | 5.980 | 1,106,000 | 6,536,595 | 5.9101 | 4.927 | 4.910 | 4.927 | 4.778 | 4.943 | 1,337,895 | 4.8857 | 2.94% |
| 2021-08-24 | 0 | 5.790 | 5.760 | 5.790 | 5.690 | 5.960 | 974,000 | 5,617,548 | 5.7675 | 4.786 | 4.762 | 4.786 | 4.704 | 4.927 | 1,178,218 | 4.7678 | -0.34% |
| 2021-08-23 | 0 | 5.810 | 5.810 | 5.820 | 5.680 | 5.960 | 766,000 | 4,426,890 | 5.7792 | 4.803 | 4.803 | 4.811 | 4.695 | 4.927 | 926,607 | 4.7775 | 0.87% |
| 2021-08-20 | 0 | 5.760 | 5.700 | 5.760 | 5.670 | 6.170 | 1,629,000 | 9,598,820 | 5.8925 | 4.762 | 4.712 | 4.762 | 4.687 | 5.101 | 1,970,552 | 4.8711 | -4.16% |
| 2021-08-19 | 0 | 6.010 | 6.000 | 6.010 | 5.560 | 6.090 | 3,404,000 | 20,239,890 | 5.9459 | 4.968 | 4.960 | 4.968 | 4.596 | 5.034 | 4,117,715 | 4.9153 | 5.44% |
| 2021-08-18 | 0 | 5.700 | 5.670 | 5.700 | 5.530 | 5.750 | 563,000 | 3,185,070 | 5.6573 | 4.712 | 4.687 | 4.712 | 4.571 | 4.753 | 681,044 | 4.6767 | 1.24% |
| 2021-08-17 | 0 | 5.630 | 5.630 | 5.640 | 5.570 | 5.830 | 606,000 | 3,446,490 | 5.6873 | 4.654 | 4.654 | 4.662 | 4.605 | 4.819 | 733,060 | 4.7015 | -0.53% |
| 2021-08-16 | 0 | 5.660 | 5.660 | 5.760 | 5.650 | 5.850 | 1,065,000 | 6,108,610 | 5.7358 | 4.679 | 4.679 | 4.762 | 4.671 | 4.836 | 1,288,298 | 4.7416 | -2.41% |
| 2021-08-13 | 0 | 5.800 | 5.800 | 5.810 | 5.770 | 5.970 | 541,240 | 3,174,841 | 5.8659 | 4.795 | 4.795 | 4.803 | 4.770 | 4.935 | 654,722 | 4.8491 | -1.02% |
| 2021-08-12 | 0 | 5.860 | 5.860 | 5.880 | 5.820 | 6.050 | 1,443,000 | 8,557,160 | 5.9301 | 4.844 | 4.844 | 4.861 | 4.811 | 5.001 | 1,745,553 | 4.9023 | -3.46% |
| 2021-08-11 | 0 | 6.070 | 6.000 | 6.070 | 5.960 | 6.130 | 1,823,000 | 11,037,007 | 6.0543 | 5.018 | 4.960 | 5.018 | 4.927 | 5.067 | 2,205,228 | 5.0049 | 1.51% |
| 2021-08-10 | 0 | 5.980 | 5.980 | 6.030 | 5.890 | 6.080 | 597,000 | 3,579,740 | 5.9962 | 4.943 | 4.943 | 4.985 | 4.869 | 5.026 | 722,173 | 4.9569 | -0.33% |
| 2021-08-09 | 0 | 6.000 | 5.980 | 6.000 | 5.600 | 6.090 | 2,237,102 | 13,321,002 | 5.9546 | 4.960 | 4.943 | 4.960 | 4.629 | 5.034 | 2,706,154 | 4.9225 | 5.82% |
| 2021-08-06 | 0 | 5.670 | 5.650 | 5.660 | 5.550 | 5.700 | 1,987,000 | 11,170,030 | 5.6216 | 4.687 | 4.671 | 4.679 | 4.588 | 4.712 | 2,403,613 | 4.6472 | 0.89% |
| 2021-08-05 | 0 | 5.620 | 5.610 | 5.630 | 5.560 | 6.060 | 2,656,000 | 15,167,386 | 5.7106 | 4.646 | 4.638 | 4.654 | 4.596 | 5.010 | 3,212,882 | 4.7208 | -4.10% |
| 2021-08-04 | 0 | 5.860 | 5.790 | 5.860 | 5.700 | 5.880 | 1,446,000 | 8,372,080 | 5.7898 | 4.844 | 4.786 | 4.844 | 4.712 | 4.861 | 1,749,182 | 4.7863 | 1.56% |
| 2021-08-03 | 0 | 5.770 | 5.740 | 5.780 | 5.630 | 5.810 | 1,016,000 | 5,840,090 | 5.7481 | 4.770 | 4.745 | 4.778 | 4.654 | 4.803 | 1,229,024 | 4.7518 | 1.76% |
| 2021-08-02 | 0 | 5.670 | 5.600 | 5.670 | 5.450 | 5.730 | 2,361,000 | 13,196,021 | 5.5892 | 4.687 | 4.629 | 4.687 | 4.505 | 4.737 | 2,856,030 | 4.6204 | -1.05% |
| 2021-07-30 | 0 | 5.730 | 5.670 | 5.730 | 5.550 | 5.800 | 1,896,000 | 10,749,624 | 5.6696 | 4.737 | 4.687 | 4.737 | 4.588 | 4.795 | 2,293,534 | 4.6869 | -1.04% |
| 2021-07-29 | 0 | 5.790 | 5.720 | 5.790 | 5.610 | 5.820 | 1,438,000 | 8,282,188 | 5.7595 | 4.786 | 4.729 | 4.786 | 4.638 | 4.811 | 1,739,505 | 4.7612 | 5.08% |
| 2021-07-28 | 0 | 5.510 | 5.510 | 5.540 | 5.260 | 5.630 | 5,504,000 | 29,970,030 | 5.4451 | 4.555 | 4.555 | 4.580 | 4.348 | 4.654 | 6,658,021 | 4.5013 | -0.18% |
| 2021-07-27 | 0 | 5.520 | 5.520 | 5.530 | 5.380 | 5.980 | 4,261,000 | 23,907,890 | 5.6109 | 4.563 | 4.563 | 4.571 | 4.447 | 4.943 | 5,154,402 | 4.6383 | -6.28% |
| 2021-07-26 | 0 | 5.890 | 5.880 | 5.890 | 5.780 | 6.220 | 2,763,000 | 16,570,740 | 5.9974 | 4.869 | 4.861 | 4.869 | 4.778 | 5.142 | 3,342,317 | 4.9579 | -5.31% |
| 2021-07-23 | 0 | 6.220 | 6.220 | 6.300 | 6.220 | 6.550 | 2,046,000 | 13,085,820 | 6.3958 | 5.142 | 5.142 | 5.208 | 5.142 | 5.415 | 2,474,984 | 5.2872 | -4.60% |
| 2021-07-22 | 0 | 6.520 | 6.520 | 6.530 | 6.470 | 6.690 | 999,000 | 6,537,060 | 6.5436 | 5.390 | 5.390 | 5.398 | 5.349 | 5.530 | 1,208,460 | 5.4094 | -1.36% |
| 2021-07-21 | 0 | 6.610 | 6.600 | 6.610 | 6.560 | 6.730 | 1,206,000 | 8,001,764 | 6.6350 | 5.464 | 5.456 | 5.464 | 5.423 | 5.564 | 1,458,862 | 5.4849 | 0.76% |
| 2021-07-20 | 0 | 6.560 | 6.560 | 6.570 | 6.430 | 6.710 | 1,809,000 | 11,859,460 | 6.5558 | 5.423 | 5.423 | 5.431 | 5.316 | 5.547 | 2,188,292 | 5.4195 | -1.94% |
| 2021-07-19 | 0 | 6.690 | 6.690 | 6.700 | 6.220 | 6.780 | 3,709,000 | 24,622,082 | 6.6385 | 5.530 | 5.530 | 5.539 | 5.142 | 5.605 | 4,486,664 | 5.4878 | 4.69% |
| 2021-07-16 | 0 | 6.390 | 6.370 | 6.450 | 6.330 | 6.560 | 1,944,000 | 12,475,374 | 6.4174 | 5.282 | 5.266 | 5.332 | 5.233 | 5.423 | 2,351,598 | 5.3051 | -1.99% |
| 2021-07-15 | 0 | 6.520 | 6.510 | 6.520 | 6.400 | 6.580 | 1,435,000 | 9,319,580 | 6.4945 | 5.390 | 5.382 | 5.390 | 5.291 | 5.440 | 1,735,876 | 5.3688 | 0.31% |
| 2021-07-14 | 0 | 6.500 | 6.500 | 6.530 | 6.380 | 6.660 | 1,302,000 | 8,521,210 | 6.5447 | 5.373 | 5.373 | 5.398 | 5.274 | 5.506 | 1,574,990 | 5.4103 | 0.31% |
| 2021-07-13 | 0 | 6.480 | 6.460 | 6.480 | 6.400 | 6.780 | 3,158,000 | 20,780,880 | 6.5804 | 5.357 | 5.340 | 5.357 | 5.291 | 5.605 | 3,820,137 | 5.4398 | 0.93% |
| 2021-07-12 | 0 | 6.420 | 6.380 | 6.420 | 6.320 | 6.590 | 1,980,000 | 12,725,260 | 6.4269 | 5.307 | 5.274 | 5.307 | 5.225 | 5.448 | 2,395,146 | 5.3129 | -1.98% |
| 2021-07-09 | 0 | 6.550 | 6.460 | 6.550 | 6.220 | 6.560 | 1,744,092 | 11,143,864 | 6.3895 | 5.415 | 5.340 | 5.415 | 5.142 | 5.423 | 2,109,775 | 5.2820 | -0.15% |
| 2021-07-08 | 0 | 6.560 | 6.530 | 6.560 | 6.530 | 6.900 | 1,792,000 | 11,882,400 | 6.6308 | 5.423 | 5.398 | 5.423 | 5.398 | 5.704 | 2,167,728 | 5.4815 | -4.79% |
| 2021-07-07 | 0 | 6.890 | 6.820 | 6.890 | 6.800 | 6.950 | 947,000 | 6,506,575 | 6.8707 | 5.696 | 5.638 | 5.696 | 5.621 | 5.745 | 1,145,557 | 5.6798 | 1.32% |
| 2021-07-06 | 0 | 6.800 | 6.770 | 6.800 | 6.740 | 7.300 | 2,809,204 | 19,221,020 | 6.8422 | 5.621 | 5.597 | 5.621 | 5.572 | 6.035 | 3,398,209 | 5.6562 | -6.34% |
| 2021-07-05 | 0 | 7.260 | 7.220 | 7.260 | 7.000 | 7.380 | 1,571,000 | 11,344,410 | 7.2211 | 6.002 | 5.969 | 6.002 | 5.787 | 6.101 | 1,900,391 | 5.9695 | 1.97% |
| 2021-07-02 | 0 | 7.120 | 7.120 | 7.150 | 7.100 | 7.460 | 6,013,000 | 43,485,538 | 7.2319 | 5.886 | 5.886 | 5.911 | 5.869 | 6.167 | 7,273,743 | 5.9784 | -0.14% |
| 2021-06-30 | 0 | 7.130 | 7.100 | 7.130 | 6.910 | 7.380 | 4,383,000 | 31,486,945 | 7.1839 | 5.894 | 5.869 | 5.894 | 5.712 | 6.101 | 5,301,982 | 5.9387 | 2.00% |
| 2021-06-29 | 0 | 6.990 | 6.990 | 7.000 | 6.950 | 7.360 | 4,871,000 | 34,567,196 | 7.0965 | 5.778 | 5.778 | 5.787 | 5.745 | 6.084 | 5,892,300 | 5.8665 | -1.27% |
| 2021-06-28 | 0 | 7.080 | 7.080 | 7.100 | 7.010 | 8.730 | 4,504,000 | 33,070,653 | 7.3425 | 5.853 | 5.853 | 5.869 | 5.795 | 7.217 | 5,448,352 | 6.0698 | 8.92% |
| 2021-06-25 | 0 | 6.500 | 6.500 | 6.510 | 6.480 | 6.650 | 2,114,000 | 13,812,120 | 6.5336 | 5.373 | 5.373 | 5.382 | 5.357 | 5.497 | 2,557,241 | 5.4012 | -1.66% |
| 2021-06-24 | 0 | 6.610 | 6.600 | 6.620 | 6.520 | 6.680 | 1,470,000 | 9,711,890 | 6.6067 | 5.464 | 5.456 | 5.473 | 5.390 | 5.522 | 1,778,214 | 5.4616 | 0.76% |
| 2021-06-23 | 0 | 6.560 | 6.560 | 6.580 | 6.550 | 6.780 | 2,109,000 | 13,987,940 | 6.6325 | 5.423 | 5.423 | 5.440 | 5.415 | 5.605 | 2,551,193 | 5.4829 | -0.91% |
| 2021-06-22 | 0 | 6.620 | 6.610 | 6.620 | 6.410 | 6.800 | 2,840,000 | 18,895,740 | 6.6534 | 5.473 | 5.464 | 5.473 | 5.299 | 5.621 | 3,435,462 | 5.5002 | 2.16% |
| 2021-06-21 | 0 | 6.480 | 6.480 | 6.510 | 6.420 | 6.660 | 1,299,000 | 8,479,100 | 6.5274 | 5.357 | 5.357 | 5.382 | 5.307 | 5.506 | 1,571,361 | 5.3960 | 0.00% |
| 2021-06-18 | 0 | 6.480 | 6.480 | 6.490 | 6.390 | 6.550 | 1,472,000 | 9,500,740 | 6.4543 | 5.357 | 5.357 | 5.365 | 5.282 | 5.415 | 1,780,634 | 5.3356 | -0.92% |
| 2021-06-17 | 0 | 6.540 | 6.540 | 6.550 | 6.510 | 6.690 | 1,671,000 | 11,013,150 | 6.5908 | 5.406 | 5.406 | 5.415 | 5.382 | 5.530 | 2,021,358 | 5.4484 | -0.91% |
| 2021-06-16 | 0 | 6.600 | 6.600 | 6.680 | 6.600 | 6.850 | 1,592,000 | 10,649,040 | 6.6891 | 5.456 | 5.456 | 5.522 | 5.456 | 5.663 | 1,925,794 | 5.5297 | -3.65% |
| 2021-06-15 | 0 | 6.850 | 6.780 | 6.850 | 6.680 | 7.060 | 2,629,000 | 17,814,780 | 6.7763 | 5.663 | 5.605 | 5.663 | 5.522 | 5.836 | 3,180,221 | 5.6017 | -1.30% |
| 2021-06-11 | 0 | 6.940 | 6.900 | 6.940 | 6.820 | 7.150 | 1,957,000 | 13,638,860 | 6.9693 | 5.737 | 5.704 | 5.737 | 5.638 | 5.911 | 2,367,323 | 5.7613 | -0.72% |
| 2021-06-10 | 0 | 6.990 | 6.990 | 7.000 | 6.910 | 7.300 | 2,519,000 | 17,775,590 | 7.0566 | 5.778 | 5.778 | 5.787 | 5.712 | 6.035 | 3,047,158 | 5.8335 | -1.07% |
| 2021-06-09 | 0 | 7.260 | 7.260 | 7.320 | 7.120 | 7.320 | 2,731,000 | 19,756,400 | 7.2341 | 5.841 | 5.841 | 5.889 | 5.728 | 5.889 | 3,394,532 | 5.8201 | 1.97% |
| 2021-06-08 | 0 | 7.120 | 7.110 | 7.120 | 7.120 | 7.530 | 2,274,000 | 16,502,530 | 7.2570 | 5.728 | 5.720 | 5.728 | 5.728 | 6.058 | 2,826,498 | 5.8385 | -4.56% |
| 2021-06-07 | 0 | 7.460 | 7.450 | 7.460 | 7.090 | 7.500 | 5,011,000 | 36,680,910 | 7.3201 | 6.002 | 5.994 | 6.002 | 5.704 | 6.034 | 6,228,488 | 5.8892 | 3.04% |
| 2021-06-04 | 0 | 7.240 | 7.240 | 7.360 | 7.210 | 7.520 | 2,393,000 | 17,618,610 | 7.3626 | 5.825 | 5.825 | 5.921 | 5.801 | 6.050 | 2,974,411 | 5.9234 | -0.82% |
| 2021-06-03 | 0 | 7.300 | 7.290 | 7.330 | 7.280 | 7.680 | 3,039,000 | 22,484,070 | 7.3985 | 5.873 | 5.865 | 5.897 | 5.857 | 6.179 | 3,777,365 | 5.9523 | -2.67% |
| 2021-06-02 | 0 | 7.500 | 7.450 | 7.500 | 7.360 | 7.980 | 3,740,000 | 28,050,990 | 7.5003 | 6.034 | 5.994 | 6.034 | 5.921 | 6.420 | 4,648,682 | 6.0342 | -3.23% |
| 2021-06-01 | 0 | 7.750 | 7.740 | 7.750 | 7.660 | 7.990 | 3,095,000 | 24,082,180 | 7.7810 | 6.235 | 6.227 | 6.235 | 6.163 | 6.428 | 3,846,971 | 6.2600 | -0.64% |
| 2021-05-31 | 0 | 7.800 | 7.800 | 7.860 | 7.800 | 8.400 | 4,557,000 | 36,695,640 | 8.0526 | 6.275 | 6.275 | 6.324 | 6.275 | 6.758 | 5,664,183 | 6.4785 | -4.88% |
| 2021-05-28 | 0 | 8.200 | 8.190 | 8.200 | 7.830 | 8.530 | 9,444,005 | 78,283,171 | 8.2892 | 6.597 | 6.589 | 6.597 | 6.299 | 6.863 | 11,738,550 | 6.6689 | 3.14% |
| 2021-05-27 | 0 | 7.950 | 7.940 | 7.950 | 7.430 | 8.310 | 14,320,000 | 114,413,980 | 7.9898 | 6.396 | 6.388 | 6.396 | 5.978 | 6.686 | 17,799,233 | 6.4280 | 6.00% |
| 2021-05-26 | 0 | 7.500 | 7.470 | 7.500 | 6.500 | 7.550 | 11,803,000 | 86,027,012 | 7.2886 | 6.034 | 6.010 | 6.034 | 5.229 | 6.074 | 14,670,694 | 5.8639 | 13.64% |
| 2021-05-25 | 0 | 6.600 | 6.550 | 6.600 | 6.460 | 6.720 | 1,290,500 | 8,449,729 | 6.5476 | 5.310 | 5.270 | 5.310 | 5.197 | 5.406 | 1,604,044 | 5.2678 | 0.00% |
| 2021-05-24 | 0 | 6.600 | 6.590 | 6.600 | 6.400 | 6.670 | 1,376,000 | 8,963,500 | 6.5142 | 5.310 | 5.302 | 5.310 | 5.149 | 5.366 | 1,710,317 | 5.2408 | 1.23% |
| 2021-05-21 | 0 | 6.520 | 6.520 | 6.530 | 6.480 | 6.780 | 2,398,000 | 15,802,580 | 6.5899 | 5.246 | 5.246 | 5.254 | 5.213 | 5.455 | 2,980,626 | 5.3018 | -0.76% |
| 2021-05-20 | 0 | 6.570 | 6.500 | 6.570 | 6.110 | 6.640 | 3,502,000 | 22,598,540 | 6.4530 | 5.286 | 5.229 | 5.286 | 4.916 | 5.342 | 4,352,857 | 5.1917 | 5.46% |
| 2021-05-18 | 0 | 6.230 | 6.170 | 6.230 | 6.080 | 6.230 | 4,428,000 | 27,292,960 | 6.1637 | 5.012 | 4.964 | 5.012 | 4.892 | 5.012 | 5,503,841 | 4.9589 | 1.80% |
| 2021-05-17 | 0 | 6.120 | 6.060 | 6.120 | 6.060 | 6.300 | 678,000 | 4,164,150 | 6.1418 | 4.924 | 4.875 | 4.924 | 4.875 | 5.069 | 842,729 | 4.9413 | -0.16% |
| 2021-05-14 | 0 | 6.130 | 6.130 | 6.160 | 5.880 | 6.290 | 2,515,000 | 15,305,600 | 6.0857 | 4.932 | 4.932 | 4.956 | 4.731 | 5.060 | 3,126,052 | 4.8961 | 2.85% |
| 2021-05-13 | 0 | 5.960 | 5.960 | 5.990 | 5.960 | 6.260 | 1,638,000 | 9,960,920 | 6.0811 | 4.795 | 4.795 | 4.819 | 4.795 | 5.036 | 2,035,974 | 4.8925 | -1.65% |
| 2021-05-12 | 0 | 6.060 | 6.050 | 6.060 | 5.940 | 6.060 | 801,000 | 4,813,060 | 6.0088 | 4.875 | 4.867 | 4.875 | 4.779 | 4.875 | 995,614 | 4.8343 | 1.51% |
| 2021-05-11 | 0 | 5.970 | 5.970 | 5.990 | 5.910 | 6.080 | 1,168,000 | 6,952,450 | 5.9524 | 4.803 | 4.803 | 4.819 | 4.755 | 4.892 | 1,451,781 | 4.7889 | -1.49% |
| 2021-05-10 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.230 | 1,857,000 | 11,234,210 | 6.0497 | 4.875 | 4.867 | 4.875 | 4.827 | 5.012 | 2,308,183 | 4.8671 | -0.33% |
| 2021-05-07 | 0 | 6.080 | 6.020 | 6.080 | 6.010 | 6.180 | 1,300,000 | 7,870,630 | 6.0543 | 4.892 | 4.843 | 4.892 | 4.835 | 4.972 | 1,615,852 | 4.8709 | -0.65% |
| 2021-05-06 | 0 | 6.120 | 6.090 | 6.120 | 6.030 | 6.410 | 1,750,000 | 10,761,340 | 6.1493 | 4.924 | 4.900 | 4.924 | 4.851 | 5.157 | 2,175,186 | 4.9473 | -4.08% |
| 2021-05-05 | 0 | 6.380 | 6.380 | 6.390 | 6.370 | 6.620 | 1,177,271 | 7,622,643 | 6.4748 | 5.133 | 5.133 | 5.141 | 5.125 | 5.326 | 1,463,305 | 5.2092 | -3.33% |
| 2021-05-04 | 0 | 6.600 | 6.550 | 6.600 | 6.290 | 6.620 | 1,730,000 | 11,248,290 | 6.5019 | 5.310 | 5.270 | 5.310 | 5.060 | 5.326 | 2,150,326 | 5.2310 | 4.76% |
| 2021-05-03 | 0 | 6.300 | 6.200 | 6.300 | 6.060 | 6.350 | 928,000 | 5,747,690 | 6.1936 | 5.069 | 4.988 | 5.069 | 4.875 | 5.109 | 1,153,470 | 4.9830 | 2.27% |
| 2021-04-30 | 0 | 6.160 | 6.160 | 6.230 | 6.000 | 6.310 | 1,233,000 | 7,637,569 | 6.1943 | 4.956 | 4.956 | 5.012 | 4.827 | 5.077 | 1,532,574 | 4.9835 | -2.38% |
| 2021-04-29 | 0 | 6.310 | 6.230 | 6.320 | 5.760 | 6.330 | 3,688,000 | 22,495,600 | 6.0997 | 5.077 | 5.012 | 5.085 | 4.634 | 5.093 | 4,584,048 | 4.9074 | -2.47% |
| 2021-04-28 | 0 | 6.470 | 6.470 | 6.480 | 6.380 | 6.690 | 3,055,000 | 19,755,420 | 6.4666 | 5.205 | 5.205 | 5.213 | 5.133 | 5.382 | 3,797,253 | 5.2026 | -1.97% |
| 2021-04-27 | 0 | 6.600 | 6.570 | 6.600 | 6.450 | 6.750 | 3,272,000 | 21,582,470 | 6.5961 | 5.310 | 5.286 | 5.310 | 5.189 | 5.431 | 4,066,976 | 5.3068 | 2.33% |
| 2021-04-26 | 0 | 6.450 | 6.450 | 6.480 | 6.450 | 6.780 | 1,911,000 | 12,587,283 | 6.5868 | 5.189 | 5.189 | 5.213 | 5.189 | 5.455 | 2,375,303 | 5.2992 | -3.87% |
| 2021-04-23 | 0 | 6.710 | 6.660 | 6.720 | 6.510 | 6.770 | 1,558,000 | 10,433,700 | 6.6969 | 5.398 | 5.358 | 5.406 | 5.237 | 5.447 | 1,936,537 | 5.3878 | 0.90% |
| 2021-04-22 | 0 | 6.650 | 6.620 | 6.650 | 6.490 | 6.790 | 1,373,600 | 9,056,467 | 6.5932 | 5.350 | 5.326 | 5.350 | 5.221 | 5.463 | 1,707,334 | 5.3044 | -0.15% |
| 2021-04-21 | 0 | 6.660 | 6.650 | 6.660 | 6.450 | 6.710 | 2,643,000 | 17,443,910 | 6.6000 | 5.358 | 5.350 | 5.358 | 5.189 | 5.398 | 3,285,152 | 5.3099 | 0.30% |
| 2021-04-20 | 0 | 6.640 | 6.640 | 6.650 | 6.050 | 6.670 | 5,635,000 | 36,796,790 | 6.5300 | 5.342 | 5.342 | 5.350 | 4.867 | 5.366 | 7,004,098 | 5.2536 | 9.39% |
| 2021-04-19 | 0 | 6.070 | 6.050 | 6.090 | 5.850 | 6.200 | 1,430,000 | 8,609,210 | 6.0204 | 4.883 | 4.867 | 4.900 | 4.706 | 4.988 | 1,777,437 | 4.8436 | 0.17% |
| 2021-04-16 | 0 | 6.060 | 6.060 | 6.070 | 5.970 | 6.300 | 1,817,000 | 11,107,999 | 6.1134 | 4.875 | 4.875 | 4.883 | 4.803 | 5.069 | 2,258,464 | 4.9184 | -2.26% |
| 2021-04-15 | 0 | 6.200 | 6.200 | 6.210 | 5.750 | 6.270 | 3,754,000 | 22,831,120 | 6.0818 | 4.988 | 4.988 | 4.996 | 4.626 | 5.044 | 4,666,084 | 4.8930 | 7.83% |
| 2021-04-14 | 0 | 5.750 | 5.720 | 5.750 | 5.710 | 5.980 | 1,361,000 | 7,968,208 | 5.8547 | 4.626 | 4.602 | 4.626 | 4.594 | 4.811 | 1,691,673 | 4.7103 | -0.69% |
| 2021-04-13 | 0 | 5.790 | 5.790 | 5.810 | 5.710 | 5.950 | 1,253,000 | 7,286,500 | 5.8152 | 4.658 | 4.658 | 4.674 | 4.594 | 4.787 | 1,557,433 | 4.6785 | -1.86% |
| 2021-04-12 | 0 | 5.900 | 5.850 | 5.900 | 5.560 | 5.910 | 2,231,000 | 12,944,210 | 5.8020 | 4.747 | 4.706 | 4.747 | 4.473 | 4.755 | 2,773,051 | 4.6679 | 2.97% |
| 2021-04-09 | 0 | 5.730 | 5.730 | 5.760 | 5.640 | 5.810 | 1,202,000 | 6,878,158 | 5.7223 | 4.610 | 4.610 | 4.634 | 4.538 | 4.674 | 1,494,042 | 4.6037 | -1.21% |
| 2021-04-08 | 0 | 5.800 | 5.800 | 5.850 | 5.400 | 5.860 | 4,590,000 | 26,321,655 | 5.7346 | 4.666 | 4.666 | 4.706 | 4.344 | 4.715 | 5,705,201 | 4.6136 | 6.62% |
| 2021-04-07 | 0 | 5.440 | 5.430 | 5.440 | 5.210 | 5.460 | 1,675,000 | 8,928,485 | 5.3304 | 4.377 | 4.369 | 4.377 | 4.192 | 4.393 | 2,081,963 | 4.2885 | 0.93% |
| 2021-04-01 | 0 | 5.390 | 5.300 | 5.390 | 5.180 | 5.420 | 1,468,000 | 7,783,550 | 5.3021 | 4.336 | 4.264 | 4.336 | 4.167 | 4.361 | 1,824,670 | 4.2657 | 1.51% |
| 2021-03-31 | 0 | 5.310 | 5.220 | 5.320 | 5.210 | 5.420 | 2,053,000 | 10,856,730 | 5.2882 | 4.272 | 4.200 | 4.280 | 4.192 | 4.361 | 2,551,803 | 4.2545 | -0.56% |
| 2021-03-30 | 0 | 5.340 | 5.270 | 5.340 | 5.120 | 5.410 | 6,777,400 | 35,882,670 | 5.2945 | 4.296 | 4.240 | 4.296 | 4.119 | 4.353 | 8,424,059 | 4.2595 | 5.53% |
| 2021-03-29 | 0 | 5.060 | 5.060 | 5.080 | 5.030 | 5.330 | 3,034,000 | 15,648,510 | 5.1577 | 4.071 | 4.071 | 4.087 | 4.047 | 4.288 | 3,771,150 | 4.1495 | -1.36% |
| 2021-03-26 | 0 | 5.130 | 5.120 | 5.130 | 5.020 | 5.200 | 1,314,000 | 6,717,870 | 5.1125 | 4.127 | 4.119 | 4.127 | 4.039 | 4.184 | 1,633,254 | 4.1132 | 0.20% |
| 2021-03-25 | 0 | 5.120 | 5.110 | 5.120 | 5.010 | 5.240 | 1,444,000 | 7,432,860 | 5.1474 | 4.119 | 4.111 | 4.119 | 4.031 | 4.216 | 1,794,839 | 4.1412 | 0.00% |
| 2021-03-24 | 0 | 5.120 | 5.120 | 5.150 | 5.110 | 5.290 | 1,173,000 | 6,043,720 | 5.1524 | 4.119 | 4.119 | 4.143 | 4.111 | 4.256 | 1,457,996 | 4.1452 | -3.03% |
| 2021-03-23 | 0 | 5.280 | 5.280 | 5.320 | 5.260 | 5.500 | 668,000 | 3,565,597 | 5.3377 | 4.248 | 4.248 | 4.280 | 4.232 | 4.425 | 830,299 | 4.2944 | -3.12% |
| 2021-03-22 | 0 | 5.450 | 5.380 | 5.450 | 5.350 | 5.530 | 810,000 | 4,380,432 | 5.4079 | 4.385 | 4.328 | 4.385 | 4.304 | 4.449 | 1,006,800 | 4.3508 | -0.91% |
| 2021-03-19 | 0 | 5.500 | 5.490 | 5.500 | 5.400 | 5.590 | 1,503,000 | 8,242,748 | 5.4842 | 4.425 | 4.417 | 4.425 | 4.344 | 4.497 | 1,868,174 | 4.4122 | -2.14% |
| 2021-03-18 | 0 | 5.620 | 5.600 | 5.620 | 5.490 | 5.670 | 2,087,000 | 11,673,160 | 5.5933 | 4.521 | 4.505 | 4.521 | 4.417 | 4.562 | 2,594,064 | 4.5000 | 2.18% |
| 2021-03-17 | 0 | 5.500 | 5.500 | 5.520 | 5.300 | 5.530 | 1,614,000 | 8,763,660 | 5.4298 | 4.425 | 4.425 | 4.441 | 4.264 | 4.449 | 2,006,143 | 4.3684 | 3.00% |
| 2021-03-16 | 0 | 5.340 | 5.290 | 5.340 | 5.250 | 5.400 | 1,125,000 | 5,983,121 | 5.3183 | 4.296 | 4.256 | 4.296 | 4.224 | 4.344 | 1,398,334 | 4.2788 | 0.19% |
| 2021-03-15 | 0 | 5.330 | 5.320 | 5.330 | 5.160 | 5.330 | 2,307,648 | 12,107,676 | 5.2468 | 4.288 | 4.280 | 4.288 | 4.151 | 4.288 | 2,868,321 | 4.2212 | 3.29% |
| 2021-03-12 | 0 | 5.160 | 5.100 | 5.160 | 5.100 | 5.240 | 2,079,000 | 10,712,920 | 5.1529 | 4.151 | 4.103 | 4.151 | 4.103 | 4.216 | 2,584,120 | 4.1457 | 2.18% |
| 2021-03-11 | 0 | 5.050 | 5.040 | 5.050 | 4.980 | 5.080 | 1,204,000 | 6,037,420 | 5.0145 | 4.063 | 4.055 | 4.063 | 4.007 | 4.087 | 1,496,528 | 4.0343 | 1.00% |
| 2021-03-10 | 0 | 5.000 | 4.970 | 5.000 | 4.960 | 5.070 | 1,392,000 | 6,957,460 | 4.9982 | 4.023 | 3.999 | 4.023 | 3.990 | 4.079 | 1,730,205 | 4.0212 | -1.19% |
| 2021-03-09 | 0 | 5.060 | 5.050 | 5.060 | 4.900 | 5.160 | 1,864,000 | 9,347,140 | 5.0146 | 4.071 | 4.063 | 4.071 | 3.942 | 4.151 | 2,316,883 | 4.0344 | 1.40% |
| 2021-03-08 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 5.360 | 3,387,000 | 17,162,960 | 5.0673 | 4.015 | 4.007 | 4.015 | 3.982 | 4.312 | 4,209,916 | 4.0768 | -6.03% |
| 2021-03-05 | 0 | 5.310 | 5.300 | 5.310 | 5.170 | 5.500 | 4,559,000 | 24,071,040 | 5.2799 | 4.272 | 4.264 | 4.272 | 4.159 | 4.425 | 5,666,669 | 4.2478 | -3.45% |
| 2021-03-04 | 0 | 5.500 | 5.480 | 5.500 | 5.410 | 5.630 | 2,275,000 | 12,458,110 | 5.4761 | 4.425 | 4.409 | 4.425 | 4.353 | 4.529 | 2,827,741 | 4.4057 | -0.36% |
| 2021-03-03 | 0 | 5.520 | 5.520 | 5.540 | 5.360 | 5.610 | 1,757,000 | 9,698,880 | 5.5201 | 4.441 | 4.441 | 4.457 | 4.312 | 4.513 | 2,183,886 | 4.4411 | 2.99% |
| 2021-03-02 | 0 | 5.360 | 5.350 | 5.360 | 5.330 | 5.530 | 1,239,800 | 6,692,580 | 5.3981 | 4.312 | 4.304 | 4.312 | 4.288 | 4.449 | 1,541,026 | 4.3429 | 0.19% |
| 2021-03-01 | 0 | 5.350 | 5.350 | 5.370 | 5.210 | 5.420 | 1,522,000 | 8,124,980 | 5.3384 | 4.304 | 4.304 | 4.320 | 4.192 | 4.361 | 1,891,790 | 4.2949 | 1.33% |
| 2021-02-26 | 0 | 5.280 | 5.220 | 5.280 | 5.110 | 5.500 | 4,693,000 | 24,877,820 | 5.3010 | 4.248 | 4.200 | 4.248 | 4.111 | 4.425 | 5,833,226 | 4.2648 | -4.17% |
| 2021-02-25 | 0 | 5.510 | 5.500 | 5.520 | 5.450 | 5.730 | 2,174,000 | 12,174,880 | 5.6002 | 4.433 | 4.425 | 4.441 | 4.385 | 4.610 | 2,702,202 | 4.5055 | 1.10% |
| 2021-02-24 | 0 | 5.450 | 5.410 | 5.450 | 5.350 | 5.710 | 6,379,000 | 35,119,240 | 5.5054 | 4.385 | 4.353 | 4.385 | 4.304 | 4.594 | 7,928,862 | 4.4293 | -4.39% |
| 2021-02-23 | 0 | 5.700 | 5.670 | 5.700 | 5.000 | 5.780 | 8,143,000 | 44,651,590 | 5.4834 | 4.586 | 4.562 | 4.586 | 4.023 | 4.650 | 10,121,449 | 4.4116 | 11.76% |
| 2021-02-22 | 0 | 5.100 | 5.090 | 5.110 | 5.070 | 5.290 | 4,069,000 | 20,992,680 | 5.1592 | 4.103 | 4.095 | 4.111 | 4.079 | 4.256 | 5,057,617 | 4.1507 | -0.78% |
| 2021-02-19 | 0 | 5.140 | 5.140 | 5.150 | 5.040 | 5.150 | 933,000 | 4,755,980 | 5.0975 | 4.135 | 4.135 | 4.143 | 4.055 | 4.143 | 1,159,685 | 4.1011 | 1.18% |
| 2021-02-18 | 0 | 5.080 | 5.080 | 5.110 | 5.020 | 5.130 | 2,497,000 | 12,704,246 | 5.0878 | 4.087 | 4.087 | 4.111 | 4.039 | 4.127 | 3,103,679 | 4.0933 | -0.20% |
| 2021-02-17 | 0 | 5.090 | 5.090 | 5.100 | 5.070 | 5.300 | 3,587,000 | 18,346,570 | 5.1147 | 4.095 | 4.095 | 4.103 | 4.079 | 4.264 | 4,458,509 | 4.1150 | -2.49% |
| 2021-02-16 | 0 | 5.220 | 5.210 | 5.220 | 5.040 | 5.260 | 1,738,000 | 8,972,644 | 5.1626 | 4.200 | 4.192 | 4.200 | 4.055 | 4.232 | 2,160,270 | 4.1535 | 2.15% |
| 2021-02-11 | 0 | 5.110 | 5.080 | 5.110 | 5.030 | 5.200 | 269,000 | 1,369,500 | 5.0911 | 4.111 | 4.087 | 4.111 | 4.047 | 4.184 | 334,357 | 4.0959 | 0.00% |
| 2021-02-10 | 0 | 5.110 | 5.090 | 5.110 | 4.980 | 5.150 | 1,908,000 | 9,602,979 | 5.0330 | 4.111 | 4.095 | 4.111 | 4.007 | 4.143 | 2,371,574 | 4.0492 | 2.20% |
| 2021-02-09 | 0 | 5.000 | 5.000 | 5.020 | 4.890 | 5.070 | 1,072,000 | 5,344,260 | 4.9853 | 4.023 | 4.023 | 4.039 | 3.934 | 4.079 | 1,332,457 | 4.0108 | 1.42% |
| 2021-02-08 | 0 | 4.930 | 4.930 | 4.960 | 4.920 | 5.000 | 1,198,000 | 5,956,430 | 4.9720 | 3.966 | 3.966 | 3.990 | 3.958 | 4.023 | 1,489,070 | 4.0001 | -1.00% |
| 2021-02-05 | 0 | 4.980 | 4.980 | 5.020 | 4.970 | 5.140 | 1,261,000 | 6,301,840 | 4.9975 | 4.007 | 4.007 | 4.039 | 3.999 | 4.135 | 1,567,377 | 4.0206 | -2.73% |
| 2021-02-04 | 0 | 5.120 | 5.060 | 5.120 | 5.040 | 5.200 | 2,386,000 | 12,207,060 | 5.1161 | 4.119 | 4.071 | 4.119 | 4.055 | 4.184 | 2,965,710 | 4.1161 | 1.19% |
| 2021-02-03 | 0 | 5.060 | 5.050 | 5.090 | 5.000 | 5.100 | 1,377,000 | 6,965,720 | 5.0586 | 4.071 | 4.063 | 4.095 | 4.023 | 4.103 | 1,711,560 | 4.0698 | 0.00% |
| 2021-02-02 | 0 | 5.060 | 5.050 | 5.060 | 4.910 | 5.080 | 2,267,000 | 11,388,895 | 5.0238 | 4.071 | 4.063 | 4.071 | 3.950 | 4.087 | 2,817,798 | 4.0418 | 2.43% |
| 2021-02-01 | 0 | 4.940 | 4.920 | 4.940 | 4.820 | 4.970 | 1,177,000 | 5,766,110 | 4.8990 | 3.974 | 3.958 | 3.974 | 3.878 | 3.999 | 1,462,968 | 3.9414 | 0.82% |
| 2021-01-29 | 0 | 4.900 | 4.900 | 4.910 | 4.840 | 5.010 | 1,760,000 | 8,683,280 | 4.9337 | 3.942 | 3.942 | 3.950 | 3.894 | 4.031 | 2,187,615 | 3.9693 | 1.24% |
| 2021-01-28 | 0 | 4.840 | 4.800 | 4.840 | 4.780 | 4.950 | 2,106,000 | 10,242,470 | 4.8635 | 3.894 | 3.862 | 3.894 | 3.846 | 3.982 | 2,617,680 | 3.9128 | -1.43% |
| 2021-01-27 | 0 | 4.910 | 4.910 | 4.940 | 4.730 | 4.960 | 1,842,000 | 9,001,770 | 4.8870 | 3.950 | 3.950 | 3.974 | 3.805 | 3.990 | 2,289,538 | 3.9317 | 1.66% |
| 2021-01-26 | 0 | 4.830 | 4.820 | 4.830 | 4.770 | 5.020 | 3,438,000 | 16,614,850 | 4.8327 | 3.886 | 3.878 | 3.886 | 3.838 | 4.039 | 4,273,307 | 3.8881 | -2.62% |
| 2021-01-25 | 0 | 4.960 | 4.920 | 4.960 | 4.850 | 5.030 | 2,297,000 | 11,295,830 | 4.9176 | 3.990 | 3.958 | 3.990 | 3.902 | 4.047 | 2,855,086 | 3.9564 | -0.60% |
| 2021-01-22 | 0 | 4.990 | 4.950 | 4.990 | 4.900 | 5.150 | 1,250,000 | 6,238,800 | 4.9910 | 4.015 | 3.982 | 4.015 | 3.942 | 4.143 | 1,553,704 | 4.0154 | -2.73% |
| 2021-01-21 | 0 | 5.130 | 5.130 | 5.150 | 5.110 | 5.300 | 2,004,000 | 10,361,930 | 5.1706 | 4.127 | 4.127 | 4.143 | 4.111 | 4.264 | 2,490,898 | 4.1599 | -1.91% |
| 2021-01-20 | 0 | 5.230 | 5.200 | 5.230 | 5.020 | 5.230 | 2,507,000 | 12,888,230 | 5.1409 | 4.208 | 4.184 | 4.208 | 4.039 | 4.208 | 3,116,109 | 4.1360 | 4.60% |
| 2021-01-19 | 0 | 5.000 | 4.980 | 5.000 | 4.900 | 5.020 | 3,222,000 | 16,015,390 | 4.9706 | 4.023 | 4.007 | 4.023 | 3.942 | 4.039 | 4,004,827 | 3.9990 | 2.04% |
| 2021-01-18 | 0 | 4.900 | 4.890 | 4.900 | 4.720 | 4.900 | 2,391,000 | 11,553,140 | 4.8319 | 3.942 | 3.934 | 3.942 | 3.797 | 3.942 | 2,971,925 | 3.8874 | 2.51% |
| 2021-01-15 | 0 | 4.780 | 4.750 | 4.780 | 4.720 | 4.820 | 3,968,000 | 18,915,870 | 4.7671 | 3.846 | 3.822 | 3.846 | 3.797 | 3.878 | 4,932,078 | 3.8353 | 0.42% |
| 2021-01-14 | 0 | 4.760 | 4.760 | 4.770 | 4.750 | 4.850 | 4,614,000 | 22,032,290 | 4.7751 | 3.830 | 3.830 | 3.838 | 3.822 | 3.902 | 5,735,032 | 3.8417 | -1.65% |
| 2021-01-13 | 0 | 4.840 | 4.810 | 4.840 | 4.790 | 5.080 | 3,016,000 | 14,610,925 | 4.8445 | 3.894 | 3.870 | 3.894 | 3.854 | 4.087 | 3,748,777 | 3.8975 | -0.21% |
| 2021-01-12 | 0 | 4.850 | 4.850 | 4.880 | 4.820 | 5.000 | 4,028,000 | 19,625,100 | 4.8722 | 3.902 | 3.902 | 3.926 | 3.878 | 4.023 | 5,006,656 | 3.9198 | -2.22% |
| 2021-01-11 | 0 | 4.960 | 4.900 | 4.960 | 4.860 | 5.000 | 2,323,000 | 11,422,960 | 4.9173 | 3.990 | 3.942 | 3.990 | 3.910 | 4.023 | 2,887,403 | 3.9561 | -0.20% |
| 2021-01-08 | 0 | 4.970 | 4.970 | 4.980 | 4.890 | 5.080 | 1,201,000 | 5,926,930 | 4.9350 | 3.999 | 3.999 | 4.007 | 3.934 | 4.087 | 1,492,799 | 3.9703 | 0.61% |
| 2021-01-07 | 0 | 4.940 | 4.920 | 4.950 | 4.880 | 5.180 | 2,468,000 | 12,292,460 | 4.9807 | 3.974 | 3.958 | 3.982 | 3.926 | 4.167 | 3,067,633 | 4.0071 | -3.70% |
| 2021-01-06 | 0 | 5.130 | 5.120 | 5.130 | 5.010 | 5.150 | 872,000 | 4,428,690 | 5.0788 | 4.127 | 4.119 | 4.127 | 4.031 | 4.143 | 1,083,864 | 4.0860 | 2.19% |
| 2021-01-05 | 0 | 5.020 | 5.000 | 5.020 | 4.860 | 5.050 | 1,603,000 | 7,966,860 | 4.9700 | 4.039 | 4.023 | 4.039 | 3.910 | 4.063 | 1,992,470 | 3.9985 | 1.62% |
| 2021-01-04 | 0 | 4.940 | 4.910 | 4.940 | 4.810 | 4.940 | 1,154,317 | 5,644,237 | 4.8897 | 3.974 | 3.950 | 3.974 | 3.870 | 3.974 | 1,434,774 | 3.9339 | 1.86% |
| 2020-12-31 | 0 | 4.850 | 4.850 | 4.880 | 4.800 | 5.000 | 1,259,000 | 6,152,960 | 4.8872 | 3.902 | 3.902 | 3.926 | 3.862 | 4.023 | 1,564,891 | 3.9319 | -2.41% |
| 2020-12-30 | 0 | 4.970 | 4.960 | 4.970 | 4.820 | 4.970 | 1,318,000 | 6,459,480 | 4.9010 | 3.999 | 3.990 | 3.999 | 3.878 | 3.999 | 1,638,225 | 3.9430 | 0.00% |
| 2020-12-29 | 0 | 4.970 | 4.910 | 4.980 | 4.860 | 5.010 | 2,014,000 | 9,893,750 | 4.9125 | 3.999 | 3.950 | 4.007 | 3.910 | 4.031 | 2,503,328 | 3.9522 | 2.69% |
| 2020-12-28 | 0 | 4.840 | 4.810 | 4.850 | 4.700 | 4.950 | 4,554,000 | 22,143,180 | 4.8624 | 3.894 | 3.870 | 3.902 | 3.781 | 3.982 | 5,660,454 | 3.9119 | 2.11% |
| 2020-12-24 | 0 | 4.740 | 4.720 | 4.740 | 4.700 | 4.840 | 996,000 | 4,722,637 | 4.7416 | 3.813 | 3.797 | 3.813 | 3.781 | 3.894 | 1,237,991 | 3.8148 | -0.42% |
| 2020-12-23 | 0 | 4.760 | 4.760 | 4.770 | 4.750 | 4.940 | 876,000 | 4,209,420 | 4.8053 | 3.830 | 3.830 | 3.838 | 3.822 | 3.974 | 1,088,836 | 3.8660 | -1.86% |
| 2020-12-22 | 0 | 4.850 | 4.830 | 4.850 | 4.820 | 5.170 | 1,352,000 | 6,581,580 | 4.8680 | 3.902 | 3.886 | 3.902 | 3.878 | 4.159 | 1,680,486 | 3.9165 | -1.42% |
| 2020-12-21 | 0 | 4.920 | 4.890 | 4.920 | 4.840 | 5.040 | 972,000 | 4,769,810 | 4.9072 | 3.958 | 3.934 | 3.958 | 3.894 | 4.055 | 1,208,160 | 3.9480 | -0.20% |
| 2020-12-18 | 0 | 4.930 | 4.910 | 4.930 | 4.900 | 5.170 | 1,180,000 | 5,819,390 | 4.9317 | 3.966 | 3.950 | 3.966 | 3.942 | 4.159 | 1,466,697 | 3.9677 | 0.20% |
| 2020-12-17 | 0 | 4.920 | 4.920 | 4.940 | 4.890 | 5.030 | 1,218,000 | 6,016,930 | 4.9400 | 3.958 | 3.958 | 3.974 | 3.934 | 4.047 | 1,513,929 | 3.9744 | -0.61% |
| 2020-12-16 | 0 | 4.950 | 4.900 | 4.950 | 4.890 | 5.080 | 1,070,000 | 5,300,780 | 4.9540 | 3.982 | 3.942 | 3.982 | 3.934 | 4.087 | 1,329,971 | 3.9856 | -1.98% |
| 2020-12-15 | 0 | 5.050 | 5.010 | 5.050 | 5.000 | 5.120 | 1,113,000 | 5,617,740 | 5.0474 | 4.063 | 4.031 | 4.063 | 4.023 | 4.119 | 1,383,418 | 4.0608 | -0.79% |
| 2020-12-14 | 0 | 5.090 | 5.070 | 5.090 | 4.990 | 5.350 | 1,523,000 | 7,679,450 | 5.0423 | 4.095 | 4.079 | 4.095 | 4.015 | 4.304 | 1,893,033 | 4.0567 | 0.59% |
| 2020-12-11 | 0 | 5.060 | 5.060 | 5.090 | 5.020 | 5.120 | 1,948,000 | 9,872,130 | 5.0678 | 4.071 | 4.071 | 4.095 | 4.039 | 4.119 | 2,421,292 | 4.0772 | -1.17% |
| 2020-12-10 | 0 | 5.120 | 5.090 | 5.120 | 5.050 | 5.500 | 1,210,000 | 6,180,870 | 5.1082 | 4.119 | 4.095 | 4.119 | 4.063 | 4.425 | 1,503,985 | 4.1097 | -1.54% |
| 2020-12-09 | 0 | 5.200 | 5.170 | 5.200 | 5.170 | 5.370 | 1,377,000 | 7,189,810 | 5.2214 | 4.184 | 4.159 | 4.184 | 4.159 | 4.320 | 1,711,560 | 4.2007 | -1.14% |
| 2020-12-08 | 0 | 5.260 | 5.260 | 5.270 | 5.250 | 5.640 | 2,018,000 | 10,900,262 | 5.4015 | 4.232 | 4.232 | 4.240 | 4.224 | 4.538 | 2,508,300 | 4.3457 | -6.41% |
| 2020-12-07 | 0 | 5.620 | 5.560 | 5.620 | 5.500 | 5.640 | 1,141,000 | 6,363,630 | 5.5772 | 4.521 | 4.473 | 4.521 | 4.425 | 4.538 | 1,418,221 | 4.4871 | 0.00% |
| 2020-12-04 | 0 | 5.620 | 5.600 | 5.630 | 5.530 | 5.660 | 1,422,000 | 7,951,960 | 5.5921 | 4.521 | 4.505 | 4.529 | 4.449 | 4.554 | 1,767,494 | 4.4990 | 0.18% |
| 2020-12-03 | 0 | 5.610 | 5.610 | 5.640 | 5.500 | 5.700 | 1,645,000 | 9,243,745 | 5.6193 | 4.513 | 4.513 | 4.538 | 4.425 | 4.586 | 2,044,674 | 4.5209 | 1.45% |
| 2020-12-02 | 0 | 5.530 | 5.510 | 5.530 | 5.360 | 5.550 | 3,346,000 | 18,363,690 | 5.4883 | 4.449 | 4.433 | 4.449 | 4.312 | 4.465 | 4,158,955 | 4.4155 | 0.55% |
| 2020-12-01 | 0 | 5.500 | 5.500 | 5.540 | 5.360 | 5.610 | 4,867,000 | 26,759,430 | 5.4981 | 4.425 | 4.425 | 4.457 | 4.312 | 4.513 | 6,049,502 | 4.4234 | 0.18% |
| 2020-11-30 | 0 | 5.490 | 5.470 | 5.490 | 5.380 | 5.540 | 6,531,503 | 35,743,601 | 5.4725 | 4.417 | 4.401 | 4.417 | 4.328 | 4.457 | 8,118,418 | 4.4028 | 0.55% |
| 2020-11-27 | 0 | 5.460 | 5.460 | 5.520 | 5.330 | 5.550 | 3,316,000 | 18,015,440 | 5.4329 | 4.393 | 4.393 | 4.441 | 4.288 | 4.465 | 4,121,666 | 4.3709 | 1.49% |
| 2020-11-26 | 0 | 5.380 | 5.370 | 5.390 | 5.320 | 5.500 | 3,933,000 | 21,311,672 | 5.4187 | 4.328 | 4.320 | 4.336 | 4.280 | 4.425 | 4,888,574 | 4.3595 | -0.55% |
| 2020-11-25 | 0 | 5.410 | 5.400 | 5.410 | 5.320 | 5.460 | 3,377,000 | 18,253,820 | 5.4053 | 4.353 | 4.344 | 4.353 | 4.280 | 4.393 | 4,197,487 | 4.3487 | 0.19% |
| 2020-11-24 | 0 | 5.400 | 5.400 | 5.410 | 5.260 | 5.460 | 5,148,000 | 27,733,510 | 5.3872 | 4.344 | 4.344 | 4.353 | 4.232 | 4.393 | 6,398,774 | 4.3342 | 1.50% |
| 2020-11-23 | 0 | 5.320 | 5.300 | 5.320 | 5.180 | 5.340 | 3,915,000 | 20,671,562 | 5.2801 | 4.280 | 4.264 | 4.280 | 4.167 | 4.296 | 4,866,201 | 4.2480 | -0.93% |
| 2020-11-20 | 0 | 5.370 | 5.370 | 5.380 | 5.150 | 5.410 | 3,397,000 | 18,155,020 | 5.3444 | 4.320 | 4.320 | 4.328 | 4.143 | 4.353 | 4,222,346 | 4.2997 | 1.51% |
| 2020-11-19 | 0 | 5.290 | 5.270 | 5.290 | 4.910 | 5.300 | 3,743,000 | 19,207,740 | 5.1316 | 4.256 | 4.240 | 4.256 | 3.950 | 4.264 | 4,652,411 | 4.1286 | 8.18% |
| 2020-11-18 | 0 | 4.890 | 4.880 | 4.890 | 4.780 | 4.940 | 1,730,000 | 8,388,310 | 4.8487 | 3.934 | 3.926 | 3.934 | 3.846 | 3.974 | 2,150,326 | 3.9009 | 1.66% |
| 2020-11-17 | 0 | 4.810 | 4.810 | 4.820 | 4.770 | 4.880 | 2,510,823 | 12,074,023 | 4.8088 | 3.870 | 3.870 | 3.878 | 3.838 | 3.926 | 3,120,861 | 3.8688 | -0.41% |
| 2020-11-16 | 0 | 4.830 | 4.830 | 4.840 | 4.750 | 4.920 | 3,132,000 | 15,170,820 | 4.8438 | 3.886 | 3.886 | 3.894 | 3.822 | 3.958 | 3,892,961 | 3.8970 | -1.83% |
| 2020-11-13 | 0 | 4.920 | 4.910 | 4.920 | 4.770 | 5.030 | 1,448,000 | 7,116,025 | 4.9144 | 3.958 | 3.950 | 3.958 | 3.838 | 4.047 | 1,799,811 | 3.9538 | -2.19% |
| 2020-11-12 | 0 | 5.030 | 5.010 | 5.030 | 4.850 | 5.120 | 3,220,000 | 15,922,779 | 4.9450 | 4.047 | 4.031 | 4.047 | 3.902 | 4.119 | 4,002,341 | 3.9784 | 1.82% |
| 2020-11-11 | 0 | 4.940 | 4.910 | 4.940 | 4.790 | 5.080 | 3,380,000 | 16,695,360 | 4.9395 | 3.974 | 3.950 | 3.974 | 3.854 | 4.087 | 4,201,216 | 3.9739 | 3.13% |
| 2020-11-10 | 0 | 4.790 | 4.750 | 4.790 | 4.690 | 4.880 | 4,175,000 | 20,010,635 | 4.7930 | 3.854 | 3.822 | 3.854 | 3.773 | 3.926 | 5,189,371 | 3.8561 | 2.13% |
| 2020-11-09 | 0 | 4.690 | 4.690 | 4.700 | 4.580 | 4.740 | 3,309,620 | 15,424,344 | 4.6605 | 3.773 | 3.773 | 3.781 | 3.685 | 3.813 | 4,113,736 | 3.7495 | 2.85% |
| 2020-11-06 | 0 | 4.560 | 4.550 | 4.560 | 4.530 | 4.690 | 1,181,000 | 5,411,320 | 4.5820 | 3.669 | 3.661 | 3.669 | 3.645 | 3.773 | 1,467,940 | 3.6863 | -1.94% |
| 2020-11-05 | 0 | 4.650 | 4.640 | 4.650 | 4.540 | 4.650 | 2,464,000 | 11,274,450 | 4.5757 | 3.741 | 3.733 | 3.741 | 3.653 | 3.741 | 3,062,661 | 3.6813 | 2.88% |
| 2020-11-04 | 0 | 4.520 | 4.510 | 4.520 | 4.520 | 4.600 | 698,000 | 3,166,750 | 4.5369 | 3.636 | 3.628 | 3.636 | 3.636 | 3.701 | 867,588 | 3.6501 | -1.74% |
| 2020-11-03 | 0 | 4.600 | 4.590 | 4.600 | 4.460 | 4.620 | 1,754,000 | 7,934,160 | 4.5235 | 3.701 | 3.693 | 3.701 | 3.588 | 3.717 | 2,180,157 | 3.6393 | 2.68% |
| 2020-11-02 | 0 | 4.480 | 4.470 | 4.480 | 4.470 | 4.670 | 1,945,000 | 8,776,570 | 4.5124 | 3.604 | 3.596 | 3.604 | 3.596 | 3.757 | 2,417,563 | 3.6303 | -1.32% |
| 2020-10-30 | 0 | 4.540 | 4.530 | 4.540 | 4.520 | 4.740 | 3,715,200 | 17,053,446 | 4.5902 | 3.653 | 3.645 | 3.653 | 3.636 | 3.813 | 4,617,857 | 3.6929 | -3.20% |
| 2020-10-29 | 0 | 4.690 | 4.690 | 4.700 | 4.640 | 4.870 | 2,983,000 | 13,935,745 | 4.6717 | 3.773 | 3.773 | 3.781 | 3.733 | 3.918 | 3,707,759 | 3.7585 | -3.70% |
| 2020-10-28 | 0 | 4.870 | 4.840 | 4.870 | 4.820 | 5.100 | 2,553,000 | 12,395,606 | 4.8553 | 3.918 | 3.894 | 3.918 | 3.878 | 4.103 | 3,173,285 | 3.9062 | -2.01% |
| 2020-10-27 | 0 | 4.970 | 4.970 | 4.990 | 4.950 | 5.150 | 1,654,000 | 8,267,360 | 4.9984 | 3.999 | 3.999 | 4.015 | 3.982 | 4.143 | 2,055,861 | 4.0214 | -1.78% |
| 2020-10-23 | 0 | 5.060 | 5.050 | 5.060 | 4.980 | 5.120 | 2,960,000 | 14,923,730 | 5.0418 | 4.071 | 4.063 | 4.071 | 4.007 | 4.119 | 3,679,171 | 4.0563 | -0.20% |
| 2020-10-22 | 0 | 5.070 | 5.030 | 5.070 | 4.990 | 5.180 | 3,016,680 | 15,380,681 | 5.0985 | 4.079 | 4.047 | 4.079 | 4.015 | 4.167 | 3,749,622 | 4.1019 | -1.36% |
| 2020-10-21 | 0 | 5.140 | 5.110 | 5.150 | 5.000 | 5.140 | 3,964,000 | 20,014,480 | 5.0491 | 4.135 | 4.111 | 4.143 | 4.023 | 4.135 | 4,927,106 | 4.0621 | 2.59% |
| 2020-10-20 | 0 | 5.010 | 4.990 | 5.010 | 4.810 | 5.060 | 4,337,000 | 21,381,280 | 4.9300 | 4.031 | 4.015 | 4.031 | 3.870 | 4.071 | 5,390,731 | 3.9663 | 1.83% |
| 2020-10-19 | 0 | 4.920 | 4.910 | 4.920 | 4.660 | 4.920 | 4,076,980 | 19,291,681 | 4.7319 | 3.958 | 3.950 | 3.958 | 3.749 | 3.958 | 5,067,536 | 3.8069 | 4.90% |
| 2020-10-16 | 0 | 4.690 | 4.690 | 4.700 | 4.630 | 4.760 | 3,076,000 | 14,380,960 | 4.6752 | 3.773 | 3.773 | 3.781 | 3.725 | 3.830 | 3,823,355 | 3.7613 | 0.00% |
| 2020-10-15 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 5.040 | 3,639,000 | 17,328,390 | 4.7619 | 3.773 | 3.765 | 3.773 | 3.757 | 4.055 | 4,523,143 | 3.8311 | -3.50% |
| 2020-10-14 | 0 | 4.860 | 4.860 | 4.870 | 4.780 | 5.110 | 3,539,000 | 17,190,860 | 4.8575 | 3.910 | 3.910 | 3.918 | 3.846 | 4.111 | 4,398,847 | 3.9080 | -1.02% |
| 2020-10-12 | 0 | 4.910 | 4.890 | 4.910 | 4.880 | 4.980 | 1,474,304 | 7,238,673 | 4.9099 | 3.950 | 3.934 | 3.950 | 3.926 | 4.007 | 1,832,506 | 3.9502 | -0.20% |
| 2020-10-09 | 0 | 4.920 | 4.920 | 4.950 | 4.920 | 5.060 | 2,022,000 | 10,085,270 | 4.9878 | 3.958 | 3.958 | 3.982 | 3.958 | 4.071 | 2,513,272 | 4.0128 | -2.57% |
| 2020-10-08 | 0 | 5.050 | 5.030 | 5.050 | 4.920 | 5.200 | 1,533,000 | 7,754,000 | 5.0581 | 4.063 | 4.047 | 4.063 | 3.958 | 4.184 | 1,905,463 | 4.0694 | 1.81% |
| 2020-10-07 | 0 | 4.960 | 4.960 | 4.980 | 4.960 | 5.050 | 640,000 | 3,190,340 | 4.9849 | 3.990 | 3.990 | 4.007 | 3.990 | 4.063 | 795,496 | 4.0105 | -0.80% |
| 2020-10-06 | 0 | 5.000 | 5.000 | 5.040 | 4.940 | 5.070 | 949,109 | 4,752,754 | 5.0076 | 4.023 | 4.023 | 4.055 | 3.974 | 4.079 | 1,179,708 | 4.0288 | 2.04% |
| 2020-10-05 | 0 | 4.900 | 4.860 | 4.900 | 4.860 | 4.950 | 521,000 | 2,547,810 | 4.8902 | 3.942 | 3.910 | 3.942 | 3.910 | 3.982 | 647,584 | 3.9343 | -0.20% |
| 2020-09-30 | 0 | 4.910 | 4.900 | 4.910 | 4.780 | 5.000 | 1,002,000 | 4,899,400 | 4.8896 | 3.950 | 3.942 | 3.950 | 3.846 | 4.023 | 1,245,449 | 3.9338 | 1.45% |
| 2020-09-29 | 0 | 4.840 | 4.800 | 4.840 | 4.760 | 4.870 | 410,334 | 1,978,989 | 4.8229 | 3.894 | 3.862 | 3.894 | 3.830 | 3.918 | 510,030 | 3.8801 | 0.41% |
| 2020-09-28 | 0 | 4.820 | 4.750 | 4.820 | 4.650 | 4.920 | 1,874,944 | 8,871,531 | 4.7316 | 3.878 | 3.822 | 3.878 | 3.741 | 3.958 | 2,330,486 | 3.8067 | 1.26% |
| 2020-09-25 | 0 | 4.760 | 4.760 | 4.790 | 4.720 | 5.010 | 5,203,000 | 25,078,490 | 4.8200 | 3.830 | 3.830 | 3.854 | 3.797 | 4.031 | 6,467,137 | 3.8778 | -3.64% |
| 2020-09-24 | 0 | 4.940 | 4.940 | 4.960 | 4.940 | 5.160 | 2,378,000 | 11,924,230 | 5.0144 | 3.974 | 3.974 | 3.990 | 3.974 | 4.151 | 2,955,766 | 4.0342 | -2.95% |
| 2020-09-23 | 0 | 5.090 | 5.090 | 5.120 | 5.070 | 5.200 | 1,168,000 | 5,989,520 | 5.1280 | 4.095 | 4.095 | 4.119 | 4.079 | 4.184 | 1,451,781 | 4.1256 | -2.12% |
| 2020-09-22 | 0 | 5.200 | 5.180 | 5.200 | 5.160 | 5.260 | 940,000 | 4,887,740 | 5.1997 | 4.184 | 4.167 | 4.184 | 4.151 | 4.232 | 1,168,385 | 4.1833 | -1.33% |
| 2020-09-21 | 0 | 5.270 | 5.260 | 5.270 | 5.210 | 5.390 | 1,540,000 | 8,183,270 | 5.3138 | 4.240 | 4.232 | 4.240 | 4.192 | 4.336 | 1,914,163 | 4.2751 | -0.94% |
| 2020-09-18 | 0 | 5.320 | 5.310 | 5.330 | 5.160 | 5.350 | 1,297,000 | 6,817,660 | 5.2565 | 4.280 | 4.272 | 4.288 | 4.151 | 4.304 | 1,612,123 | 4.2290 | 0.76% |
| 2020-09-17 | 0 | 5.280 | 5.260 | 5.280 | 5.250 | 5.430 | 786,000 | 4,146,590 | 5.2756 | 4.248 | 4.232 | 4.248 | 4.224 | 4.369 | 976,969 | 4.2443 | -1.49% |
| 2020-09-16 | 0 | 5.360 | 5.340 | 5.360 | 5.300 | 5.450 | 606,000 | 3,251,390 | 5.3653 | 4.312 | 4.296 | 4.312 | 4.264 | 4.385 | 753,236 | 4.3166 | -0.74% |
| 2020-09-15 | 0 | 5.400 | 5.370 | 5.400 | 5.180 | 5.500 | 1,963,000 | 10,531,120 | 5.3648 | 4.344 | 4.320 | 4.344 | 4.167 | 4.425 | 2,439,937 | 4.3161 | 2.86% |
| 2020-09-14 | 0 | 5.250 | 5.230 | 5.250 | 5.160 | 5.300 | 1,528,155 | 8,003,032 | 5.2371 | 4.224 | 4.208 | 4.224 | 4.151 | 4.264 | 1,899,440 | 4.2134 | 1.35% |
| 2020-09-11 | 0 | 5.180 | 5.180 | 5.200 | 5.040 | 5.210 | 2,591,900 | 13,262,425 | 5.1169 | 4.167 | 4.167 | 4.184 | 4.055 | 4.192 | 3,221,636 | 4.1167 | 0.19% |
| 2020-09-10 | 0 | 5.170 | 5.170 | 5.190 | 5.160 | 5.400 | 1,808,000 | 9,452,838 | 5.2283 | 4.159 | 4.159 | 4.176 | 4.151 | 4.344 | 2,247,277 | 4.2064 | -2.82% |
| 2020-09-09 | 0 | 5.320 | 5.310 | 5.320 | 5.280 | 5.510 | 2,598,333 | 13,863,611 | 5.3356 | 4.280 | 4.272 | 4.280 | 4.248 | 4.433 | 3,229,632 | 4.2926 | -3.45% |
| 2020-09-08 | 0 | 5.510 | 5.500 | 5.510 | 5.500 | 5.650 | 2,695,000 | 14,877,435 | 5.5204 | 4.433 | 4.425 | 4.433 | 4.425 | 4.546 | 3,349,786 | 4.4413 | -0.90% |
| 2020-09-07 | 0 | 5.560 | 5.560 | 5.570 | 5.500 | 5.940 | 4,682,900 | 26,431,808 | 5.6443 | 4.473 | 4.473 | 4.481 | 4.425 | 4.779 | 5,820,672 | 4.5410 | -7.33% |
| 2020-09-04 | 0 | 6.000 | 6.000 | 6.010 | 5.940 | 6.040 | 3,960,000 | 23,705,710 | 5.9863 | 4.827 | 4.827 | 4.835 | 4.779 | 4.859 | 4,922,134 | 4.8161 | -1.80% |
| 2020-09-03 | 0 | 6.110 | 6.100 | 6.110 | 6.010 | 6.380 | 5,880,000 | 36,498,335 | 6.2072 | 4.916 | 4.908 | 4.916 | 4.835 | 5.133 | 7,308,623 | 4.9939 | 0.33% |
| 2020-09-02 | 0 | 6.090 | 6.090 | 6.110 | 5.930 | 6.120 | 4,780,000 | 28,927,595 | 6.0518 | 4.900 | 4.900 | 4.916 | 4.771 | 4.924 | 5,941,364 | 4.8688 | 0.66% |
| 2020-09-01 | 0 | 6.050 | 6.040 | 6.050 | 5.930 | 6.170 | 3,349,000 | 20,412,135 | 6.0950 | 4.867 | 4.859 | 4.867 | 4.771 | 4.964 | 4,162,684 | 4.9036 | 0.83% |
| 2020-08-31 | 0 | 6.000 | 6.000 | 6.040 | 6.000 | 6.170 | 2,427,000 | 14,789,700 | 6.0938 | 4.827 | 4.827 | 4.859 | 4.827 | 4.964 | 3,016,672 | 4.9027 | 0.50% |
| 2020-08-28 | 0 | 5.970 | 5.950 | 5.980 | 5.840 | 6.080 | 3,631,000 | 21,842,530 | 6.0156 | 4.803 | 4.787 | 4.811 | 4.698 | 4.892 | 4,513,199 | 4.8397 | 1.19% |
| 2020-08-27 | 0 | 5.900 | 5.900 | 5.910 | 5.830 | 5.990 | 2,176,233 | 12,821,350 | 5.8915 | 4.747 | 4.747 | 4.755 | 4.690 | 4.819 | 2,704,977 | 4.7399 | -1.67% |
| 2020-08-26 | 0 | 6.000 | 6.000 | 6.010 | 5.680 | 6.010 | 16,462,000 | 95,769,405 | 5.8176 | 4.827 | 4.827 | 4.835 | 4.570 | 4.835 | 20,461,660 | 4.6804 | 5.45% |
| 2020-08-25 | 0 | 5.690 | 5.670 | 5.690 | 5.600 | 5.720 | 3,526,000 | 20,027,870 | 5.6801 | 4.578 | 4.562 | 4.578 | 4.505 | 4.602 | 4,382,688 | 4.5698 | 0.89% |
| 2020-08-24 | 0 | 5.640 | 5.620 | 5.640 | 5.580 | 5.720 | 5,400,940 | 30,561,967 | 5.6586 | 4.538 | 4.521 | 4.538 | 4.489 | 4.602 | 6,713,170 | 4.5525 | 0.00% |
| 2020-08-21 | 0 | 5.640 | 5.630 | 5.640 | 5.610 | 5.760 | 5,715,000 | 32,286,320 | 5.6494 | 4.538 | 4.529 | 4.538 | 4.513 | 4.634 | 7,103,535 | 4.5451 | -1.05% |
| 2020-08-20 | 0 | 5.700 | 5.690 | 5.710 | 5.680 | 5.900 | 6,493,500 | 37,350,665 | 5.7520 | 4.586 | 4.578 | 4.594 | 4.570 | 4.747 | 8,071,181 | 4.6277 | -1.89% |
| 2020-08-19 | 0 | 5.810 | 5.810 | 5.820 | 5.770 | 5.940 | 3,385,000 | 19,707,985 | 5.8222 | 4.674 | 4.674 | 4.682 | 4.642 | 4.779 | 4,207,430 | 4.6841 | -0.51% |
| 2020-08-18 | 0 | 5.840 | 5.840 | 5.850 | 5.800 | 6.050 | 7,276,338 | 43,076,910 | 5.9201 | 4.698 | 4.698 | 4.706 | 4.666 | 4.867 | 9,044,220 | 4.7629 | -1.18% |
| 2020-08-17 | 0 | 5.910 | 5.900 | 5.910 | 5.880 | 6.010 | 10,761,000 | 64,110,375 | 5.9577 | 4.755 | 4.747 | 4.755 | 4.731 | 4.835 | 13,375,527 | 4.7931 | 1.20% |
| 2020-08-14 | 0 | 5.840 | 5.820 | 5.840 | 5.720 | 5.850 | 4,317,000 | 24,965,960 | 5.7832 | 4.698 | 4.682 | 4.698 | 4.602 | 4.706 | 5,365,872 | 4.6527 | 0.86% |
| 2020-08-13 | 0 | 5.790 | 5.790 | 5.820 | 5.760 | 5.880 | 4,609,000 | 26,816,300 | 5.8182 | 4.658 | 4.658 | 4.682 | 4.634 | 4.731 | 5,728,817 | 4.6809 | -0.17% |
| 2020-08-12 | 0 | 5.800 | 5.790 | 5.800 | 5.720 | 5.920 | 5,383,000 | 31,207,710 | 5.7975 | 4.666 | 4.658 | 4.666 | 4.602 | 4.763 | 6,690,871 | 4.6642 | -1.86% |
| 2020-08-11 | 0 | 5.910 | 5.890 | 5.910 | 5.860 | 6.080 | 6,584,373 | 39,386,688 | 5.9818 | 4.755 | 4.739 | 4.755 | 4.715 | 4.892 | 8,184,133 | 4.8126 | -1.83% |
| 2020-08-10 | 0 | 6.020 | 6.030 | 6.040 | 5.870 | 6.080 | 8,048,000 | 48,409,830 | 6.0151 | 4.843 | 4.851 | 4.859 | 4.723 | 4.892 | 10,003,368 | 4.8394 | 1.86% |
| 2020-08-07 | 0 | 5.910 | 5.910 | 5.930 | 5.840 | 6.040 | 4,756,833 | 28,223,324 | 5.9332 | 4.755 | 4.755 | 4.771 | 4.698 | 4.859 | 5,912,568 | 4.7734 | -0.34% |
| 2020-08-06 | 0 | 5.930 | 5.910 | 5.930 | 5.890 | 6.140 | 3,561,000 | 21,195,840 | 5.9522 | 4.771 | 4.755 | 4.771 | 4.739 | 4.940 | 4,426,192 | 4.7887 | -1.33% |
| 2020-08-05 | 0 | 6.010 | 5.980 | 6.010 | 5.820 | 6.060 | 6,552,000 | 39,180,640 | 5.9800 | 4.835 | 4.811 | 4.835 | 4.682 | 4.875 | 8,143,895 | 4.8110 | 3.44% |
| 2020-08-04 | 0 | 5.810 | 5.800 | 5.810 | 5.740 | 5.970 | 3,775,338 | 22,230,915 | 5.8885 | 4.674 | 4.666 | 4.674 | 4.618 | 4.803 | 4,692,606 | 4.7374 | 1.57% |
| 2020-08-03 | 0 | 5.720 | 5.710 | 5.720 | 5.620 | 5.870 | 5,145,000 | 29,535,440 | 5.7406 | 4.602 | 4.594 | 4.602 | 4.521 | 4.723 | 6,395,046 | 4.6185 | 0.18% |
| 2020-07-31 | 0 | 5.710 | 5.700 | 5.710 | 5.710 | 5.910 | 3,976,000 | 22,953,254 | 5.7730 | 4.594 | 4.586 | 4.594 | 4.594 | 4.755 | 4,942,022 | 4.6445 | -1.72% |
| 2020-07-30 | 0 | 5.810 | 5.810 | 5.820 | 5.810 | 5.920 | 2,731,000 | 16,065,800 | 5.8828 | 4.674 | 4.674 | 4.682 | 4.674 | 4.763 | 3,394,532 | 4.7328 | 0.00% |
| 2020-07-29 | 0 | 5.810 | 5.800 | 5.810 | 5.770 | 5.880 | 2,841,000 | 16,554,630 | 5.8270 | 4.674 | 4.666 | 4.674 | 4.642 | 4.731 | 3,531,258 | 4.6880 | 0.35% |
| 2020-07-28 | 0 | 5.790 | 5.790 | 5.810 | 5.700 | 5.920 | 1,460,000 | 8,458,990 | 5.7938 | 4.658 | 4.658 | 4.674 | 4.586 | 4.763 | 1,814,726 | 4.6613 | 0.70% |
| 2020-07-27 | 0 | 5.750 | 5.740 | 5.750 | 5.750 | 5.950 | 3,937,000 | 22,950,170 | 5.8294 | 4.626 | 4.618 | 4.626 | 4.626 | 4.787 | 4,893,546 | 4.6899 | -2.54% |
| 2020-07-24 | 0 | 5.900 | 5.890 | 5.900 | 5.890 | 6.070 | 4,748,000 | 28,233,640 | 5.9464 | 4.747 | 4.739 | 4.747 | 4.739 | 4.883 | 5,901,589 | 4.7841 | -3.44% |
| 2020-07-23 | 0 | 6.110 | 6.110 | 6.120 | 5.950 | 6.150 | 3,239,000 | 19,556,350 | 6.0378 | 4.916 | 4.916 | 4.924 | 4.787 | 4.948 | 4,025,958 | 4.8576 | 1.50% |
| 2020-07-22 | 0 | 6.020 | 6.010 | 6.020 | 5.980 | 6.210 | 2,572,000 | 15,745,820 | 6.1220 | 4.843 | 4.835 | 4.843 | 4.811 | 4.996 | 3,196,901 | 4.9253 | 0.17% |
| 2020-07-21 | 0 | 6.010 | 6.010 | 6.040 | 5.940 | 6.120 | 3,584,000 | 21,550,080 | 6.0129 | 4.835 | 4.835 | 4.859 | 4.779 | 4.924 | 4,454,780 | 4.8375 | 1.18% |
| 2020-07-20 | 0 | 5.940 | 5.930 | 5.940 | 5.890 | 6.060 | 5,007,892 | 29,803,883 | 5.9514 | 4.779 | 4.771 | 4.779 | 4.739 | 4.875 | 6,224,625 | 4.7881 | -1.00% |
| 2020-07-17 | 0 | 6.000 | 5.980 | 6.000 | 5.950 | 6.150 | 4,676,000 | 28,175,450 | 6.0255 | 4.827 | 4.811 | 4.827 | 4.787 | 4.948 | 5,812,096 | 4.8477 | -1.96% |
| 2020-07-16 | 0 | 6.120 | 6.110 | 6.120 | 6.060 | 6.460 | 5,652,000 | 34,979,030 | 6.1888 | 4.924 | 4.916 | 4.924 | 4.875 | 5.197 | 7,025,228 | 4.9791 | -4.67% |
| 2020-07-15 | 0 | 6.420 | 6.410 | 6.420 | 6.330 | 6.690 | 6,148,000 | 40,166,960 | 6.5333 | 5.165 | 5.157 | 5.165 | 5.093 | 5.382 | 7,641,738 | 5.2563 | -0.77% |
| 2020-07-14 | 0 | 6.470 | 6.470 | 6.480 | 6.420 | 6.670 | 4,568,000 | 29,762,120 | 6.5154 | 5.205 | 5.205 | 5.213 | 5.165 | 5.366 | 5,677,856 | 5.2418 | -2.71% |
| 2020-07-13 | 0 | 6.650 | 6.640 | 6.650 | 6.530 | 6.750 | 8,628,366 | 57,069,129 | 6.6141 | 5.350 | 5.342 | 5.350 | 5.254 | 5.431 | 10,724,741 | 5.3213 | -1.48% |
| 2020-07-10 | 0 | 6.750 | 6.740 | 6.750 | 6.650 | 6.960 | 8,945,500 | 61,382,415 | 6.8618 | 5.431 | 5.423 | 5.431 | 5.350 | 5.600 | 11,118,927 | 5.5205 | -2.17% |
| 2020-07-09 | 0 | 6.900 | 6.850 | 6.900 | 6.440 | 6.910 | 5,670,000 | 37,820,150 | 6.6702 | 5.551 | 5.511 | 5.551 | 5.181 | 5.559 | 7,047,601 | 5.3664 | 6.48% |
| 2020-07-08 | 0 | 6.480 | 6.460 | 6.480 | 6.300 | 6.610 | 5,621,314 | 36,034,449 | 6.4103 | 5.213 | 5.197 | 5.213 | 5.069 | 5.318 | 6,987,086 | 5.1573 | -1.22% |
| 2020-07-07 | 0 | 6.560 | 6.550 | 6.560 | 6.540 | 6.890 | 6,479,975 | 43,217,821 | 6.6694 | 5.278 | 5.270 | 5.278 | 5.262 | 5.543 | 8,054,370 | 5.3658 | -2.09% |
| 2020-07-06 | 0 | 6.700 | 6.700 | 6.740 | 6.490 | 6.910 | 5,370,000 | 36,245,860 | 6.7497 | 5.390 | 5.390 | 5.423 | 5.221 | 5.559 | 6,674,712 | 5.4303 | 3.24% |
| 2020-07-03 | 0 | 6.490 | 6.460 | 6.490 | 6.050 | 6.550 | 4,444,000 | 28,288,580 | 6.3656 | 5.221 | 5.197 | 5.221 | 4.867 | 5.270 | 5,523,728 | 5.1213 | 6.39% |
| 2020-07-02 | 0 | 6.100 | 6.100 | 6.130 | 5.760 | 6.150 | 3,692,000 | 22,472,460 | 6.0868 | 4.908 | 4.908 | 4.932 | 4.634 | 4.948 | 4,589,020 | 4.8970 | 3.57% |
| 2020-06-30 | 0 | 5.890 | 5.880 | 5.890 | 5.740 | 5.940 | 3,903,000 | 23,008,210 | 5.8950 | 4.739 | 4.731 | 4.739 | 4.618 | 4.779 | 4,851,285 | 4.7427 | 2.61% |
| 2020-06-29 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 5.940 | 7,108,029 | 41,375,905 | 5.8210 | 4.618 | 4.618 | 4.626 | 4.586 | 4.779 | 8,835,018 | 4.6832 | 0.53% |
| 2020-06-26 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.800 | 990,000 | 5,685,345 | 5.7428 | 4.594 | 4.594 | 4.602 | 4.594 | 4.666 | 1,230,534 | 4.6202 | -1.55% |
| 2020-06-24 | 0 | 5.800 | 5.770 | 5.800 | 5.720 | 5.920 | 1,450,140 | 8,408,356 | 5.7983 | 4.666 | 4.642 | 4.666 | 4.602 | 4.763 | 1,802,471 | 4.6649 | 0.00% |
| 2020-06-23 | 0 | 5.800 | 5.790 | 5.800 | 5.760 | 5.990 | 1,890,000 | 11,012,240 | 5.8266 | 4.666 | 4.658 | 4.666 | 4.634 | 4.819 | 2,349,200 | 4.6877 | -3.17% |
| 2020-06-22 | 0 | 5.990 | 5.970 | 5.990 | 5.930 | 6.040 | 2,680,121 | 16,009,029 | 5.9732 | 4.819 | 4.803 | 4.819 | 4.771 | 4.859 | 3,331,292 | 4.8057 | 1.61% |
| 2020-06-19 | 0 | 6.070 | 6.070 | 6.130 | 6.070 | 6.200 | 3,579,000 | 21,896,120 | 6.1179 | 4.743 | 4.743 | 4.789 | 4.743 | 4.844 | 4,580,742 | 4.7800 | -1.30% |
| 2020-06-18 | 0 | 6.150 | 6.140 | 6.170 | 6.110 | 6.210 | 1,643,000 | 10,095,140 | 6.1443 | 4.805 | 4.797 | 4.821 | 4.774 | 4.852 | 2,102,866 | 4.8007 | -0.65% |
| 2020-06-17 | 0 | 6.190 | 6.180 | 6.200 | 6.100 | 6.240 | 3,036,000 | 18,727,550 | 6.1685 | 4.836 | 4.829 | 4.844 | 4.766 | 4.875 | 3,885,759 | 4.8195 | 1.48% |
| 2020-06-16 | 0 | 6.100 | 6.080 | 6.100 | 6.020 | 6.160 | 3,342,479 | 20,366,447 | 6.0932 | 4.766 | 4.750 | 4.766 | 4.704 | 4.813 | 4,278,020 | 4.7607 | 0.83% |
| 2020-06-15 | 0 | 6.050 | 6.050 | 6.070 | 6.050 | 6.190 | 2,216,000 | 13,534,560 | 6.1077 | 4.727 | 4.727 | 4.743 | 4.727 | 4.836 | 2,836,246 | 4.7720 | -2.42% |
| 2020-06-12 | 0 | 6.200 | 6.150 | 6.200 | 6.010 | 6.210 | 1,438,000 | 8,841,030 | 6.1481 | 4.844 | 4.805 | 4.844 | 4.696 | 4.852 | 1,840,488 | 4.8036 | -0.48% |
| 2020-06-11 | 0 | 6.230 | 6.170 | 6.230 | 6.130 | 6.400 | 5,104,000 | 31,703,377 | 6.2115 | 4.868 | 4.821 | 4.868 | 4.789 | 5.000 | 6,532,581 | 4.8531 | 1.30% |
| 2020-06-10 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.310 | 2,168,000 | 13,380,180 | 6.1717 | 4.805 | 4.797 | 4.805 | 4.782 | 4.930 | 2,774,811 | 4.8220 | -1.60% |
| 2020-06-09 | 0 | 6.250 | 6.240 | 6.290 | 6.170 | 6.350 | 2,624,000 | 16,436,615 | 6.2640 | 4.883 | 4.875 | 4.914 | 4.821 | 4.961 | 3,358,443 | 4.8941 | 0.97% |
| 2020-06-08 | 0 | 6.190 | 6.190 | 6.220 | 6.180 | 6.450 | 2,506,014 | 15,708,275 | 6.2682 | 4.836 | 4.836 | 4.860 | 4.829 | 5.039 | 3,207,433 | 4.8975 | -3.28% |
| 2020-06-05 | 0 | 6.400 | 6.400 | 6.410 | 6.270 | 6.480 | 1,758,984 | 11,190,232 | 6.3618 | 5.000 | 5.000 | 5.008 | 4.899 | 5.063 | 2,251,314 | 4.9705 | 1.27% |
| 2020-06-04 | 0 | 6.320 | 6.300 | 6.320 | 6.240 | 6.470 | 3,270,000 | 20,798,110 | 6.3603 | 4.938 | 4.922 | 4.938 | 4.875 | 5.055 | 4,185,255 | 4.9694 | 2.60% |
| 2020-06-03 | 0 | 6.160 | 6.160 | 6.170 | 6.160 | 6.580 | 5,533,969 | 35,336,993 | 6.3855 | 4.813 | 4.813 | 4.821 | 4.813 | 5.141 | 7,082,896 | 4.9891 | 0.82% |
| 2020-06-02 | 0 | 6.110 | 6.100 | 6.110 | 5.890 | 6.130 | 1,303,000 | 7,831,300 | 6.0102 | 4.774 | 4.766 | 4.774 | 4.602 | 4.789 | 1,667,702 | 4.6959 | 2.69% |
| 2020-06-01 | 0 | 5.950 | 5.940 | 5.950 | 5.760 | 5.990 | 1,911,000 | 11,270,803 | 5.8979 | 4.649 | 4.641 | 4.649 | 4.500 | 4.680 | 2,445,878 | 4.6081 | 2.59% |
| 2020-05-29 | 0 | 5.800 | 5.800 | 5.820 | 5.800 | 5.890 | 1,652,000 | 9,626,600 | 5.8272 | 4.532 | 4.532 | 4.547 | 4.532 | 4.602 | 2,114,385 | 4.5529 | -1.02% |
| 2020-05-28 | 0 | 5.860 | 5.850 | 5.860 | 5.830 | 5.950 | 1,417,000 | 8,322,620 | 5.8734 | 4.579 | 4.571 | 4.579 | 4.555 | 4.649 | 1,813,610 | 4.5890 | -1.01% |
| 2020-05-27 | 0 | 5.920 | 5.910 | 5.920 | 5.890 | 6.010 | 761,000 | 4,519,580 | 5.9390 | 4.625 | 4.618 | 4.625 | 4.602 | 4.696 | 974,000 | 4.6402 | -0.17% |
| 2020-05-26 | 0 | 5.930 | 5.930 | 5.960 | 5.840 | 6.050 | 748,000 | 4,470,775 | 5.9770 | 4.633 | 4.633 | 4.657 | 4.563 | 4.727 | 957,361 | 4.6699 | 1.02% |
| 2020-05-25 | 0 | 5.870 | 5.850 | 5.870 | 5.830 | 5.960 | 1,581,000 | 9,309,850 | 5.8886 | 4.586 | 4.571 | 4.586 | 4.555 | 4.657 | 2,023,513 | 4.6008 | -0.84% |
| 2020-05-22 | 0 | 5.920 | 5.920 | 5.930 | 5.890 | 6.060 | 2,047,000 | 12,228,770 | 5.9740 | 4.625 | 4.625 | 4.633 | 4.602 | 4.735 | 2,619,944 | 4.6676 | -2.47% |
| 2020-05-21 | 0 | 6.070 | 6.070 | 6.090 | 6.070 | 6.220 | 1,337,000 | 8,191,780 | 6.1270 | 4.743 | 4.743 | 4.758 | 4.743 | 4.860 | 1,711,219 | 4.7871 | -1.62% |
| 2020-05-20 | 0 | 6.170 | 6.160 | 6.170 | 6.100 | 6.260 | 810,000 | 5,014,270 | 6.1905 | 4.821 | 4.813 | 4.821 | 4.766 | 4.891 | 1,036,714 | 4.8367 | 1.65% |
| 2020-05-19 | 0 | 6.070 | 6.070 | 6.080 | 6.070 | 6.230 | 1,793,000 | 10,944,155 | 6.1038 | 4.743 | 4.743 | 4.750 | 4.743 | 4.868 | 2,294,851 | 4.7690 | 0.17% |
| 2020-05-18 | 0 | 6.060 | 6.050 | 6.060 | 6.030 | 6.270 | 2,493,000 | 15,203,560 | 6.0985 | 4.735 | 4.727 | 4.735 | 4.711 | 4.899 | 3,190,777 | 4.7648 | -0.82% |
| 2020-05-15 | 0 | 6.110 | 6.110 | 6.120 | 6.060 | 6.200 | 1,148,506 | 7,037,651 | 6.1277 | 4.774 | 4.774 | 4.782 | 4.735 | 4.844 | 1,469,966 | 4.7876 | -0.49% |
| 2020-05-14 | 0 | 6.140 | 6.080 | 6.140 | 5.940 | 6.140 | 2,197,000 | 13,260,930 | 6.0359 | 4.797 | 4.750 | 4.797 | 4.641 | 4.797 | 2,811,928 | 4.7160 | 2.33% |
| 2020-05-13 | 0 | 6.000 | 6.000 | 6.050 | 5.970 | 6.110 | 2,827,000 | 17,023,770 | 6.0219 | 4.688 | 4.688 | 4.727 | 4.664 | 4.774 | 3,618,261 | 4.7050 | -1.80% |
| 2020-05-12 | 0 | 6.110 | 6.110 | 6.120 | 6.100 | 6.210 | 816,000 | 4,999,800 | 6.1272 | 4.774 | 4.774 | 4.782 | 4.766 | 4.852 | 1,044,394 | 4.7873 | -1.61% |
| 2020-05-11 | 0 | 6.210 | 6.210 | 6.220 | 6.180 | 6.280 | 1,449,000 | 9,034,420 | 6.2349 | 4.852 | 4.852 | 4.860 | 4.829 | 4.907 | 1,854,567 | 4.8714 | 0.65% |
| 2020-05-08 | 0 | 6.170 | 6.160 | 6.170 | 6.000 | 6.170 | 2,334,000 | 14,255,410 | 6.1077 | 4.821 | 4.813 | 4.821 | 4.688 | 4.821 | 2,987,273 | 4.7720 | 3.35% |
| 2020-05-07 | 0 | 5.970 | 5.970 | 6.010 | 5.860 | 6.030 | 1,738,000 | 10,331,340 | 5.9444 | 4.664 | 4.664 | 4.696 | 4.579 | 4.711 | 2,224,456 | 4.6444 | 1.36% |
| 2020-05-06 | 0 | 5.890 | 5.880 | 5.890 | 5.840 | 6.020 | 2,857,000 | 16,980,780 | 5.9436 | 4.602 | 4.594 | 4.602 | 4.563 | 4.704 | 3,656,658 | 4.6438 | 1.20% |
| 2020-05-05 | 0 | 5.820 | 5.820 | 5.840 | 5.790 | 5.880 | 1,407,000 | 8,185,170 | 5.8175 | 4.547 | 4.547 | 4.563 | 4.524 | 4.594 | 1,800,811 | 4.5453 | -0.34% |
| 2020-05-04 | 0 | 5.840 | 5.840 | 5.850 | 5.810 | 6.180 | 1,406,000 | 8,261,380 | 5.8758 | 4.563 | 4.563 | 4.571 | 4.539 | 4.829 | 1,799,531 | 4.5909 | -5.50% |
| 2020-04-29 | 0 | 6.180 | 6.180 | 6.190 | 5.980 | 6.310 | 1,306,000 | 8,038,780 | 6.1553 | 4.829 | 4.829 | 4.836 | 4.672 | 4.930 | 1,671,542 | 4.8092 | 3.87% |
| 2020-04-28 | 0 | 5.950 | 5.940 | 5.950 | 5.880 | 6.140 | 932,000 | 5,555,130 | 5.9604 | 4.649 | 4.641 | 4.649 | 4.594 | 4.797 | 1,192,862 | 4.6570 | -2.46% |
| 2020-04-27 | 0 | 6.100 | 6.060 | 6.100 | 5.930 | 6.150 | 1,679,873 | 10,166,145 | 6.0517 | 4.766 | 4.735 | 4.766 | 4.633 | 4.805 | 2,150,060 | 4.7283 | 2.52% |
| 2020-04-24 | 0 | 5.950 | 5.950 | 5.970 | 5.950 | 6.050 | 1,159,000 | 6,948,930 | 5.9956 | 4.649 | 4.649 | 4.664 | 4.649 | 4.727 | 1,483,398 | 4.6845 | -1.16% |
| 2020-04-23 | 0 | 6.020 | 6.020 | 6.030 | 5.800 | 6.040 | 2,184,000 | 13,042,580 | 5.9719 | 4.704 | 4.704 | 4.711 | 4.532 | 4.719 | 2,795,289 | 4.6659 | 2.91% |
| 2020-04-22 | 0 | 5.850 | 5.820 | 5.850 | 5.760 | 5.870 | 1,323,100 | 7,688,905 | 5.8113 | 4.571 | 4.547 | 4.571 | 4.500 | 4.586 | 1,693,428 | 4.5404 | -0.34% |
| 2020-04-21 | 0 | 5.870 | 5.870 | 5.880 | 5.830 | 6.040 | 2,101,000 | 12,398,020 | 5.9010 | 4.586 | 4.586 | 4.594 | 4.555 | 4.719 | 2,689,058 | 4.6105 | -2.49% |
| 2020-04-20 | 0 | 6.020 | 6.020 | 6.040 | 5.900 | 6.100 | 2,052,000 | 12,377,085 | 6.0317 | 4.704 | 4.704 | 4.719 | 4.610 | 4.766 | 2,626,343 | 4.7127 | -0.17% |
| 2020-04-17 | 0 | 6.030 | 6.030 | 6.050 | 5.940 | 6.170 | 2,589,000 | 15,637,240 | 6.0399 | 4.711 | 4.711 | 4.727 | 4.641 | 4.821 | 3,313,646 | 4.7190 | 0.33% |
| 2020-04-16 | 0 | 6.010 | 6.010 | 6.030 | 6.010 | 6.120 | 1,252,111 | 7,587,387 | 6.0597 | 4.696 | 4.696 | 4.711 | 4.696 | 4.782 | 1,602,570 | 4.7345 | -0.83% |
| 2020-04-15 | 0 | 6.060 | 6.060 | 6.070 | 6.020 | 6.220 | 1,349,000 | 8,266,240 | 6.1277 | 4.735 | 4.735 | 4.743 | 4.704 | 4.860 | 1,726,577 | 4.7876 | -0.16% |
| 2020-04-14 | 0 | 6.070 | 6.070 | 6.130 | 6.060 | 6.300 | 2,871,000 | 17,658,030 | 6.1505 | 4.743 | 4.743 | 4.789 | 4.735 | 4.922 | 3,674,577 | 4.8055 | -2.88% |
| 2020-04-09 | 0 | 6.250 | 6.240 | 6.250 | 6.090 | 6.280 | 3,277,000 | 20,228,180 | 6.1728 | 4.883 | 4.875 | 4.883 | 4.758 | 4.907 | 4,194,214 | 4.8229 | 3.14% |
| 2020-04-08 | 0 | 6.060 | 6.050 | 6.090 | 6.030 | 6.160 | 1,234,000 | 7,528,660 | 6.1010 | 4.735 | 4.727 | 4.758 | 4.711 | 4.813 | 1,579,390 | 4.7668 | -1.46% |
| 2020-04-07 | 0 | 6.150 | 6.150 | 6.190 | 6.020 | 6.240 | 3,129,795 | 19,219,468 | 6.1408 | 4.805 | 4.805 | 4.836 | 4.704 | 4.875 | 4,005,807 | 4.7979 | 3.02% |
| 2020-04-06 | 0 | 5.970 | 5.960 | 5.970 | 5.930 | 6.070 | 714,000 | 4,277,570 | 5.9910 | 4.664 | 4.657 | 4.664 | 4.633 | 4.743 | 913,845 | 4.6809 | -1.65% |
| 2020-04-03 | 0 | 6.070 | 6.010 | 6.070 | 5.960 | 6.120 | 557,000 | 3,371,250 | 6.0525 | 4.743 | 4.696 | 4.743 | 4.657 | 4.782 | 712,901 | 4.7289 | 1.00% |
| 2020-04-02 | 0 | 6.010 | 6.010 | 6.020 | 5.870 | 6.250 | 869,000 | 5,219,610 | 6.0065 | 4.696 | 4.696 | 4.704 | 4.586 | 4.883 | 1,112,228 | 4.6929 | -0.99% |
| 2020-04-01 | 0 | 6.070 | 6.050 | 6.090 | 6.010 | 6.290 | 2,316,000 | 14,279,880 | 6.1658 | 4.743 | 4.727 | 4.758 | 4.696 | 4.914 | 2,964,235 | 4.8174 | -1.78% |
| 2020-03-31 | 0 | 6.180 | 6.170 | 6.190 | 6.000 | 6.340 | 2,473,454 | 15,251,763 | 6.1662 | 4.829 | 4.821 | 4.836 | 4.688 | 4.954 | 3,165,760 | 4.8177 | 4.22% |
| 2020-03-30 | 0 | 5.930 | 5.930 | 5.950 | 5.880 | 6.060 | 1,215,000 | 7,258,930 | 5.9744 | 4.633 | 4.633 | 4.649 | 4.594 | 4.735 | 1,555,072 | 4.6679 | -0.67% |
| 2020-03-27 | 0 | 5.970 | 5.960 | 5.990 | 5.940 | 6.340 | 1,930,000 | 11,785,360 | 6.1064 | 4.664 | 4.657 | 4.680 | 4.641 | 4.954 | 2,470,196 | 4.7710 | -1.81% |
| 2020-03-26 | 0 | 6.080 | 6.080 | 6.100 | 5.920 | 6.170 | 1,537,000 | 9,386,210 | 6.1068 | 4.750 | 4.750 | 4.766 | 4.625 | 4.821 | 1,967,198 | 4.7714 | 0.50% |
| 2020-03-25 | 0 | 6.050 | 6.050 | 6.060 | 6.010 | 6.310 | 3,111,000 | 18,934,825 | 6.0864 | 4.727 | 4.727 | 4.735 | 4.696 | 4.930 | 3,981,751 | 4.7554 | 0.83% |
| 2020-03-24 | 0 | 6.000 | 6.000 | 6.020 | 5.810 | 6.090 | 3,562,297 | 20,924,270 | 5.8738 | 4.688 | 4.688 | 4.704 | 4.539 | 4.758 | 4,559,364 | 4.5893 | 4.53% |
| 2020-03-23 | 0 | 5.740 | 5.730 | 5.740 | 5.740 | 6.090 | 3,179,000 | 18,843,425 | 5.9275 | 4.485 | 4.477 | 4.485 | 4.485 | 4.758 | 4,068,784 | 4.6312 | -6.67% |
| 2020-03-20 | 0 | 6.150 | 6.100 | 6.150 | 5.840 | 6.150 | 4,147,000 | 25,074,585 | 6.0464 | 4.805 | 4.766 | 4.805 | 4.563 | 4.805 | 5,307,722 | 4.7242 | 5.13% |
| 2020-03-19 | 0 | 5.850 | 5.850 | 5.880 | 5.510 | 5.910 | 4,490,000 | 25,527,196 | 5.6853 | 4.571 | 4.571 | 4.594 | 4.305 | 4.618 | 5,746,726 | 4.4420 | 3.17% |
| 2020-03-18 | 0 | 5.670 | 5.670 | 5.690 | 5.640 | 6.090 | 3,766,000 | 22,041,705 | 5.8528 | 4.430 | 4.430 | 4.446 | 4.407 | 4.758 | 4,820,082 | 4.5729 | -3.57% |
| 2020-03-17 | 0 | 5.880 | 5.880 | 5.940 | 5.860 | 6.050 | 4,702,000 | 27,962,058 | 5.9468 | 4.594 | 4.594 | 4.641 | 4.579 | 4.727 | 6,018,063 | 4.6464 | -2.00% |
| 2020-03-16 | 0 | 6.000 | 6.000 | 6.030 | 5.990 | 6.300 | 4,226,000 | 25,773,565 | 6.0988 | 4.688 | 4.688 | 4.711 | 4.680 | 4.922 | 5,408,834 | 4.7651 | -2.44% |
| 2020-03-13 | 0 | 6.150 | 6.150 | 6.210 | 6.000 | 6.270 | 4,828,000 | 29,366,435 | 6.0825 | 4.805 | 4.805 | 4.852 | 4.688 | 4.899 | 6,179,330 | 4.7524 | -3.15% |
| 2020-03-12 | 0 | 6.350 | 6.350 | 6.360 | 6.350 | 6.740 | 4,776,675 | 30,787,212 | 6.4453 | 4.961 | 4.961 | 4.969 | 4.961 | 5.266 | 6,113,639 | 5.0358 | -4.94% |
| 2020-03-11 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.830 | 2,071,766 | 13,909,836 | 6.7140 | 5.219 | 5.211 | 5.219 | 5.196 | 5.336 | 2,651,642 | 5.2457 | -0.45% |
| 2020-03-10 | 0 | 6.710 | 6.710 | 6.720 | 6.630 | 6.840 | 2,199,000 | 14,777,470 | 6.7201 | 5.243 | 5.243 | 5.250 | 5.180 | 5.344 | 2,814,488 | 5.2505 | 0.60% |
| 2020-03-09 | 0 | 6.670 | 6.660 | 6.670 | 6.660 | 6.790 | 2,291,000 | 15,410,070 | 6.7264 | 5.211 | 5.204 | 5.211 | 5.204 | 5.305 | 2,932,238 | 5.2554 | -3.33% |
| 2020-03-06 | 0 | 6.900 | 6.890 | 6.900 | 6.880 | 7.060 | 1,140,000 | 7,917,470 | 6.9451 | 5.391 | 5.383 | 5.391 | 5.375 | 5.516 | 1,459,080 | 5.4263 | -1.57% |
| 2020-03-05 | 0 | 7.010 | 7.000 | 7.010 | 6.810 | 7.170 | 3,541,000 | 24,890,280 | 7.0292 | 5.477 | 5.469 | 5.477 | 5.321 | 5.602 | 4,532,106 | 5.4920 | 3.85% |
| 2020-03-04 | 0 | 6.750 | 6.750 | 6.760 | 6.720 | 6.900 | 3,866,500 | 26,213,255 | 6.7796 | 5.274 | 5.274 | 5.282 | 5.250 | 5.391 | 4,948,712 | 5.2970 | -1.75% |
| 2020-03-03 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 7.200 | 5,933,970 | 41,263,016 | 6.9537 | 5.368 | 5.368 | 5.375 | 5.360 | 5.625 | 7,594,855 | 5.4330 | -3.65% |
| 2020-03-02 | 0 | 7.130 | 7.100 | 7.130 | 7.090 | 7.250 | 4,147,000 | 29,745,125 | 7.1727 | 5.571 | 5.547 | 5.571 | 5.540 | 5.665 | 5,307,722 | 5.6041 | -0.97% |
| 2020-02-28 | 0 | 7.200 | 7.150 | 7.200 | 7.120 | 7.340 | 6,233,183 | 44,920,082 | 7.2066 | 5.625 | 5.586 | 5.625 | 5.563 | 5.735 | 7,977,816 | 5.6306 | -0.69% |
| 2020-02-27 | 0 | 7.250 | 7.250 | 7.290 | 7.200 | 7.400 | 844,000 | 6,129,290 | 7.2622 | 5.665 | 5.665 | 5.696 | 5.625 | 5.782 | 1,080,231 | 5.6741 | 0.00% |
| 2020-02-26 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.580 | 2,345,000 | 17,243,580 | 7.3533 | 5.665 | 5.665 | 5.704 | 5.665 | 5.922 | 3,001,352 | 5.7453 | -2.55% |
| 2020-02-25 | 0 | 7.440 | 7.380 | 7.440 | 7.300 | 7.510 | 1,522,896 | 11,258,430 | 7.3928 | 5.813 | 5.766 | 5.813 | 5.704 | 5.868 | 1,949,146 | 5.7761 | -0.53% |
| 2020-02-24 | 0 | 7.480 | 7.470 | 7.480 | 7.460 | 7.690 | 1,735,000 | 13,086,080 | 7.5424 | 5.844 | 5.836 | 5.844 | 5.829 | 6.008 | 2,220,617 | 5.8930 | -1.84% |
| 2020-02-21 | 0 | 7.620 | 7.620 | 7.630 | 7.580 | 7.680 | 1,157,000 | 8,797,045 | 7.6033 | 5.954 | 5.954 | 5.961 | 5.922 | 6.000 | 1,480,838 | 5.9406 | 0.00% |
| 2020-02-20 | 0 | 7.620 | 7.630 | 7.670 | 7.540 | 7.720 | 1,116,000 | 8,535,040 | 7.6479 | 5.954 | 5.961 | 5.993 | 5.891 | 6.032 | 1,428,362 | 5.9754 | 1.20% |
| 2020-02-19 | 0 | 7.530 | 7.530 | 7.590 | 7.490 | 7.750 | 2,972,000 | 22,489,525 | 7.5671 | 5.883 | 5.883 | 5.930 | 5.852 | 6.055 | 3,803,846 | 5.9123 | -1.44% |
| 2020-02-18 | 0 | 7.640 | 7.640 | 7.650 | 7.460 | 7.940 | 3,278,107 | 25,229,807 | 7.6965 | 5.969 | 5.969 | 5.977 | 5.829 | 6.204 | 4,195,631 | 6.0134 | -2.55% |
| 2020-02-17 | 0 | 7.840 | 7.840 | 7.850 | 7.760 | 7.890 | 1,906,000 | 14,927,005 | 7.8316 | 6.126 | 6.126 | 6.133 | 6.063 | 6.165 | 2,439,479 | 6.1189 | 1.03% |
| 2020-02-14 | 0 | 7.760 | 7.760 | 7.780 | 7.760 | 7.940 | 943,000 | 7,357,545 | 7.8023 | 6.063 | 6.063 | 6.079 | 6.063 | 6.204 | 1,206,940 | 6.0960 | 0.13% |
| 2020-02-13 | 0 | 7.750 | 7.740 | 7.750 | 7.720 | 7.890 | 1,888,753 | 14,700,288 | 7.7831 | 6.055 | 6.047 | 6.055 | 6.032 | 6.165 | 2,417,404 | 6.0810 | -0.77% |
| 2020-02-12 | 0 | 7.810 | 7.810 | 7.830 | 7.810 | 8.000 | 2,586,644 | 20,381,106 | 7.8794 | 6.102 | 6.102 | 6.118 | 6.102 | 6.251 | 3,310,631 | 6.1563 | -0.38% |
| 2020-02-11 | 0 | 7.840 | 7.840 | 7.850 | 7.800 | 8.050 | 1,577,000 | 12,410,750 | 7.8698 | 6.126 | 6.126 | 6.133 | 6.094 | 6.290 | 2,018,393 | 6.1488 | -0.25% |
| 2020-02-10 | 0 | 7.860 | 7.860 | 7.880 | 7.810 | 8.050 | 1,542,000 | 12,162,010 | 7.8872 | 6.141 | 6.141 | 6.157 | 6.102 | 6.290 | 1,973,597 | 6.1624 | -1.87% |
| 2020-02-07 | 0 | 8.010 | 8.010 | 8.030 | 7.960 | 8.330 | 2,385,880 | 19,334,522 | 8.1037 | 6.258 | 6.258 | 6.274 | 6.219 | 6.508 | 3,053,674 | 6.3316 | -1.35% |
| 2020-02-06 | 0 | 8.120 | 8.120 | 8.160 | 7.630 | 8.480 | 5,177,000 | 41,885,485 | 8.0907 | 6.344 | 6.344 | 6.376 | 5.961 | 6.626 | 6,626,013 | 6.3214 | 7.55% |
| 2020-02-05 | 0 | 7.550 | 7.540 | 7.550 | 7.300 | 7.620 | 2,514,000 | 18,785,172 | 7.4722 | 5.899 | 5.891 | 5.899 | 5.704 | 5.954 | 3,217,654 | 5.8382 | 3.42% |
| 2020-02-04 | 0 | 7.300 | 7.300 | 7.350 | 7.270 | 7.500 | 2,506,000 | 18,407,205 | 7.3453 | 5.704 | 5.704 | 5.743 | 5.680 | 5.860 | 3,207,415 | 5.7390 | 0.69% |
| 2020-02-03 | 0 | 7.250 | 7.240 | 7.250 | 7.150 | 7.510 | 2,747,007 | 19,992,599 | 7.2780 | 5.665 | 5.657 | 5.665 | 5.586 | 5.868 | 3,515,879 | 5.6864 | 0.69% |
| 2020-01-31 | 0 | 7.200 | 7.200 | 7.210 | 7.170 | 7.520 | 2,500,000 | 18,179,644 | 7.2719 | 5.625 | 5.625 | 5.633 | 5.602 | 5.875 | 3,199,736 | 5.6816 | -2.44% |
| 2020-01-30 | 0 | 7.380 | 7.320 | 7.380 | 7.250 | 7.990 | 1,984,565 | 14,752,870 | 7.4338 | 5.766 | 5.719 | 5.766 | 5.665 | 6.243 | 2,540,034 | 5.8081 | -2.64% |
| 2020-01-29 | 0 | 7.580 | 7.580 | 7.650 | 7.580 | 8.030 | 1,577,218 | 12,291,883 | 7.7934 | 5.922 | 5.922 | 5.977 | 5.922 | 6.274 | 2,018,672 | 6.0891 | -4.05% |
| 2020-01-24 | 0 | 7.900 | 7.890 | 7.900 | 7.820 | 8.100 | 633,000 | 4,996,360 | 7.8931 | 6.172 | 6.165 | 6.172 | 6.110 | 6.329 | 810,173 | 6.1670 | 0.51% |
| 2020-01-23 | 0 | 7.860 | 7.850 | 7.860 | 7.800 | 8.590 | 2,739,581 | 21,884,421 | 7.9882 | 6.141 | 6.133 | 6.141 | 6.094 | 6.711 | 3,506,374 | 6.2413 | -4.61% |
| 2020-01-22 | 0 | 8.240 | 8.210 | 8.240 | 8.090 | 8.370 | 4,099,000 | 33,672,332 | 8.2148 | 6.438 | 6.415 | 6.438 | 6.321 | 6.540 | 5,246,287 | 6.4183 | 2.11% |
| 2020-01-21 | 0 | 8.070 | 8.070 | 8.140 | 7.770 | 8.340 | 9,987,217 | 81,628,864 | 8.1733 | 6.305 | 6.305 | 6.360 | 6.071 | 6.516 | 12,782,583 | 6.3859 | 3.46% |
| 2020-01-20 | 0 | 7.800 | 7.800 | 7.810 | 7.600 | 7.970 | 3,997,000 | 31,281,642 | 7.8263 | 6.094 | 6.094 | 6.102 | 5.938 | 6.227 | 5,115,738 | 6.1148 | 4.00% |
| 2020-01-17 | 0 | 7.500 | 7.500 | 7.510 | 7.470 | 7.630 | 1,796,000 | 13,496,970 | 7.5150 | 5.860 | 5.860 | 5.868 | 5.836 | 5.961 | 2,298,690 | 5.8716 | -0.66% |
| 2020-01-16 | 0 | 7.550 | 7.520 | 7.550 | 7.450 | 7.750 | 1,927,000 | 14,536,243 | 7.5435 | 5.899 | 5.875 | 5.899 | 5.821 | 6.055 | 2,466,356 | 5.8938 | 0.27% |
| 2020-01-15 | 0 | 7.530 | 7.530 | 7.610 | 7.460 | 7.630 | 3,439,300 | 26,162,083 | 7.6068 | 5.883 | 5.883 | 5.946 | 5.829 | 5.961 | 4,401,941 | 5.9433 | -0.53% |
| 2020-01-14 | 0 | 7.570 | 7.560 | 7.570 | 7.480 | 7.700 | 1,212,034 | 9,177,056 | 7.5716 | 5.915 | 5.907 | 5.915 | 5.844 | 6.016 | 1,551,275 | 5.9158 | -1.30% |
| 2020-01-13 | 0 | 7.670 | 7.620 | 7.670 | 7.610 | 7.830 | 1,334,000 | 10,222,070 | 7.6627 | 5.993 | 5.954 | 5.993 | 5.946 | 6.118 | 1,707,379 | 5.9870 | -0.90% |
| 2020-01-10 | 0 | 7.740 | 7.740 | 7.750 | 7.650 | 7.850 | 1,603,000 | 12,377,810 | 7.7217 | 6.047 | 6.047 | 6.055 | 5.977 | 6.133 | 2,051,671 | 6.0330 | -1.02% |
| 2020-01-09 | 0 | 7.820 | 7.790 | 7.820 | 7.590 | 7.880 | 1,499,000 | 11,605,520 | 7.7422 | 6.110 | 6.086 | 6.110 | 5.930 | 6.157 | 1,918,562 | 6.0491 | 3.85% |
| 2020-01-08 | 0 | 7.530 | 7.530 | 7.640 | 7.530 | 7.810 | 1,667,516 | 12,774,756 | 7.6609 | 5.883 | 5.883 | 5.969 | 5.883 | 6.102 | 2,134,244 | 5.9856 | -3.59% |
| 2020-01-07 | 0 | 7.810 | 7.810 | 7.820 | 7.800 | 8.080 | 598,727 | 4,703,697 | 7.8562 | 6.102 | 6.102 | 6.110 | 6.094 | 6.313 | 766,307 | 6.1381 | 0.13% |
| 2020-01-06 | 0 | 7.800 | 7.770 | 7.800 | 7.630 | 7.910 | 1,267,000 | 9,858,740 | 7.7812 | 6.094 | 6.071 | 6.094 | 5.961 | 6.180 | 1,621,626 | 6.0795 | 0.52% |
| 2020-01-03 | 0 | 7.760 | 7.710 | 7.760 | 7.690 | 7.990 | 798,681 | 6,241,335 | 7.8146 | 6.063 | 6.024 | 6.063 | 6.008 | 6.243 | 1,022,227 | 6.1056 | -1.40% |
| 2020-01-02 | 0 | 7.870 | 7.870 | 7.900 | 7.660 | 7.930 | 2,240,818 | 17,462,655 | 7.7930 | 6.149 | 6.149 | 6.172 | 5.985 | 6.196 | 2,868,010 | 6.0888 | 2.74% |
| 2019-12-31 | 0 | 7.660 | 7.660 | 7.670 | 7.570 | 7.750 | 917,000 | 7,066,450 | 7.7061 | 5.985 | 5.985 | 5.993 | 5.915 | 6.055 | 1,173,663 | 6.0209 | 1.32% |
| 2019-12-30 | 0 | 7.560 | 7.560 | 7.580 | 7.310 | 7.630 | 1,787,000 | 13,322,420 | 7.4552 | 5.907 | 5.907 | 5.922 | 5.711 | 5.961 | 2,287,171 | 5.8248 | 2.16% |
| 2019-12-27 | 0 | 7.400 | 7.370 | 7.400 | 7.320 | 7.810 | 4,907,180 | 37,034,814 | 7.5471 | 5.782 | 5.758 | 5.782 | 5.719 | 6.102 | 6,280,672 | 5.8966 | 1.09% |
| 2019-12-24 | 0 | 7.320 | 7.320 | 7.350 | 7.230 | 7.410 | 1,508,000 | 11,061,800 | 7.3354 | 5.719 | 5.719 | 5.743 | 5.649 | 5.790 | 1,930,081 | 5.7313 | -1.21% |
| 2019-12-23 | 0 | 7.410 | 7.360 | 7.410 | 7.180 | 7.450 | 2,558,000 | 18,886,397 | 7.3833 | 5.790 | 5.750 | 5.790 | 5.610 | 5.821 | 3,273,970 | 5.7687 | 2.92% |
| 2019-12-20 | 0 | 7.200 | 7.200 | 7.230 | 7.110 | 7.300 | 1,930,418 | 13,947,556 | 7.2251 | 5.625 | 5.625 | 5.649 | 5.555 | 5.704 | 2,470,731 | 5.6451 | 1.27% |
| 2019-12-19 | 0 | 7.110 | 7.110 | 7.120 | 7.010 | 7.150 | 2,335,038 | 16,533,777 | 7.0807 | 5.555 | 5.555 | 5.563 | 5.477 | 5.586 | 2,988,602 | 5.5323 | 0.28% |
| 2019-12-18 | 0 | 7.090 | 7.090 | 7.110 | 7.040 | 7.170 | 1,021,000 | 7,244,310 | 7.0953 | 5.540 | 5.540 | 5.555 | 5.500 | 5.602 | 1,306,772 | 5.5437 | 0.42% |
| 2019-12-17 | 0 | 7.060 | 7.060 | 7.080 | 7.030 | 7.130 | 1,574,613 | 11,155,736 | 7.0847 | 5.516 | 5.516 | 5.532 | 5.493 | 5.571 | 2,015,338 | 5.5354 | 0.14% |
| 2019-12-16 | 0 | 7.050 | 7.040 | 7.050 | 6.950 | 7.190 | 1,405,893 | 9,950,480 | 7.0777 | 5.508 | 5.500 | 5.508 | 5.430 | 5.618 | 1,799,395 | 5.5299 | 1.00% |
| 2019-12-13 | 0 | 6.980 | 6.970 | 6.980 | 6.880 | 7.000 | 671,195 | 4,664,174 | 6.9491 | 5.454 | 5.446 | 5.454 | 5.375 | 5.469 | 859,059 | 5.4294 | 1.45% |
| 2019-12-12 | 0 | 6.880 | 6.880 | 6.890 | 6.880 | 7.000 | 2,634,000 | 18,286,175 | 6.9424 | 5.375 | 5.375 | 5.383 | 5.375 | 5.469 | 3,371,242 | 5.4242 | -1.01% |
| 2019-12-11 | 0 | 6.950 | 6.940 | 6.950 | 6.850 | 7.060 | 1,547,000 | 10,767,018 | 6.9599 | 5.430 | 5.422 | 5.430 | 5.352 | 5.516 | 1,979,997 | 5.4379 | 1.61% |
| 2019-12-10 | 0 | 6.840 | 6.840 | 6.870 | 6.820 | 6.910 | 1,084,000 | 7,443,425 | 6.8666 | 5.344 | 5.344 | 5.368 | 5.329 | 5.399 | 1,387,405 | 5.3650 | 0.15% |
| 2019-12-09 | 0 | 6.830 | 6.830 | 6.850 | 6.830 | 7.020 | 1,140,000 | 7,864,370 | 6.8986 | 5.336 | 5.336 | 5.352 | 5.336 | 5.485 | 1,459,080 | 5.3900 | -2.01% |
| 2019-12-06 | 0 | 6.970 | 6.970 | 6.980 | 6.890 | 7.030 | 1,352,200 | 9,434,034 | 6.9768 | 5.446 | 5.446 | 5.454 | 5.383 | 5.493 | 1,730,673 | 5.4511 | 1.16% |
| 2019-12-05 | 0 | 6.890 | 6.880 | 6.890 | 6.740 | 6.940 | 900,000 | 6,191,830 | 6.8798 | 5.383 | 5.375 | 5.383 | 5.266 | 5.422 | 1,151,905 | 5.3753 | 2.07% |
| 2019-12-04 | 0 | 6.750 | 6.750 | 6.780 | 6.700 | 6.980 | 3,795,000 | 26,038,131 | 6.8612 | 5.274 | 5.274 | 5.297 | 5.235 | 5.454 | 4,857,199 | 5.3607 | -0.15% |
| 2019-12-03 | 0 | 6.760 | 6.760 | 6.780 | 6.650 | 6.820 | 1,977,000 | 13,322,910 | 6.7390 | 5.282 | 5.282 | 5.297 | 5.196 | 5.329 | 2,530,351 | 5.2652 | 0.60% |
| 2019-12-02 | 0 | 6.720 | 6.720 | 6.760 | 6.720 | 6.840 | 1,466,223 | 9,943,340 | 6.7816 | 5.250 | 5.250 | 5.282 | 5.250 | 5.344 | 1,876,611 | 5.2986 | -0.44% |
| 2019-11-29 | 0 | 6.750 | 6.740 | 6.750 | 6.700 | 6.890 | 2,235,000 | 15,081,360 | 6.7478 | 5.274 | 5.266 | 5.274 | 5.235 | 5.383 | 2,860,564 | 5.2722 | -1.46% |
| 2019-11-28 | 0 | 6.850 | 6.850 | 6.880 | 6.840 | 6.990 | 1,848,000 | 12,764,460 | 6.9072 | 5.352 | 5.352 | 5.375 | 5.344 | 5.461 | 2,365,245 | 5.3967 | -0.44% |
| 2019-11-27 | 0 | 6.880 | 6.880 | 6.900 | 6.760 | 6.970 | 3,073,253 | 21,191,499 | 6.8955 | 5.375 | 5.375 | 5.391 | 5.282 | 5.446 | 3,933,439 | 5.3875 | 1.93% |
| 2019-11-26 | 0 | 6.750 | 6.750 | 6.770 | 6.640 | 6.830 | 42,141,177 | 284,586,409 | 6.7532 | 5.274 | 5.274 | 5.289 | 5.188 | 5.336 | 53,936,254 | 5.2763 | 1.35% |
| 2019-11-25 | 0 | 6.660 | 6.660 | 6.680 | 6.660 | 7.110 | 8,238,679 | 55,817,768 | 6.7751 | 5.204 | 5.204 | 5.219 | 5.204 | 5.555 | 10,544,639 | 5.2935 | -5.26% |
| 2019-11-22 | 0 | 7.030 | 7.030 | 7.040 | 7.000 | 7.280 | 5,773,000 | 40,710,284 | 7.0518 | 5.493 | 5.493 | 5.500 | 5.469 | 5.688 | 7,388,830 | 5.5097 | -2.36% |
| 2019-11-21 | 0 | 7.200 | 7.200 | 7.210 | 7.150 | 7.400 | 2,295,197 | 16,535,899 | 7.2046 | 5.625 | 5.625 | 5.633 | 5.586 | 5.782 | 2,937,610 | 5.6290 | -2.44% |
| 2019-11-20 | 0 | 7.380 | 7.380 | 7.390 | 7.220 | 7.480 | 1,671,180 | 12,311,523 | 7.3670 | 5.766 | 5.766 | 5.774 | 5.641 | 5.844 | 2,138,934 | 5.7559 | 1.37% |
| 2019-11-19 | 0 | 7.280 | 7.280 | 7.290 | 7.180 | 7.390 | 4,622,653 | 33,328,487 | 7.2098 | 5.688 | 5.688 | 5.696 | 5.610 | 5.774 | 5,916,507 | 5.6331 | -1.49% |
| 2019-11-18 | 0 | 7.390 | 7.380 | 7.390 | 7.220 | 7.510 | 1,478,968 | 10,801,382 | 7.3033 | 5.774 | 5.766 | 5.774 | 5.641 | 5.868 | 1,892,923 | 5.7062 | -0.27% |
| 2019-11-15 | 0 | 7.410 | 7.410 | 7.450 | 7.360 | 7.490 | 1,489,525 | 11,058,849 | 7.4244 | 5.790 | 5.790 | 5.821 | 5.750 | 5.852 | 1,906,435 | 5.8008 | 0.41% |
| 2019-11-14 | 0 | 7.380 | 7.380 | 7.390 | 7.320 | 7.610 | 3,263,794 | 24,228,213 | 7.4233 | 5.766 | 5.766 | 5.774 | 5.719 | 5.946 | 4,177,312 | 5.8000 | -4.03% |
| 2019-11-13 | 0 | 7.690 | 7.690 | 7.700 | 7.470 | 7.690 | 2,479,315 | 18,807,593 | 7.5858 | 6.008 | 6.008 | 6.016 | 5.836 | 6.008 | 3,173,261 | 5.9269 | 1.18% |
| 2019-11-12 | 0 | 7.600 | 7.580 | 7.600 | 7.410 | 7.600 | 2,035,239 | 15,247,855 | 7.4919 | 5.938 | 5.922 | 5.938 | 5.790 | 5.938 | 2,604,891 | 5.8535 | 1.20% |
| 2019-11-11 | 0 | 7.510 | 7.480 | 7.510 | 7.180 | 7.510 | 2,216,841 | 16,334,187 | 7.3682 | 5.868 | 5.844 | 5.868 | 5.610 | 5.868 | 2,837,322 | 5.7569 | 2.60% |
| 2019-11-08 | 0 | 7.320 | 7.310 | 7.320 | 7.240 | 7.700 | 6,788,193 | 50,024,342 | 7.3693 | 5.719 | 5.711 | 5.719 | 5.657 | 6.016 | 8,688,170 | 5.7578 | -3.30% |
| 2019-11-07 | 0 | 7.570 | 7.560 | 7.570 | 7.410 | 7.570 | 2,025,000 | 15,207,110 | 7.5097 | 5.915 | 5.907 | 5.915 | 5.790 | 5.915 | 2,591,786 | 5.8674 | 1.61% |
| 2019-11-06 | 0 | 7.450 | 7.440 | 7.450 | 7.390 | 7.630 | 2,221,578 | 16,558,655 | 7.4536 | 5.821 | 5.813 | 5.821 | 5.774 | 5.961 | 2,843,385 | 5.8236 | -2.10% |
| 2019-11-05 | 0 | 7.610 | 7.600 | 7.610 | 7.580 | 7.700 | 951,000 | 7,243,880 | 7.6171 | 5.946 | 5.938 | 5.946 | 5.922 | 6.016 | 1,217,180 | 5.9514 | -0.91% |
| 2019-11-04 | 0 | 7.680 | 7.660 | 7.680 | 7.590 | 7.750 | 1,444,874 | 11,035,491 | 7.6377 | 6.000 | 5.985 | 6.000 | 5.930 | 6.055 | 1,849,286 | 5.9674 | 0.26% |
| 2019-11-01 | 0 | 7.660 | 7.660 | 7.670 | 7.640 | 7.910 | 1,560,000 | 12,026,956 | 7.7096 | 5.985 | 5.985 | 5.993 | 5.969 | 6.180 | 1,996,635 | 6.0236 | -1.92% |
| 2019-10-31 | 0 | 7.810 | 7.790 | 7.810 | 7.510 | 7.830 | 2,798,700 | 21,603,687 | 7.7192 | 6.102 | 6.086 | 6.102 | 5.868 | 6.118 | 3,582,040 | 6.0311 | -0.26% |
| 2019-10-30 | 0 | 7.830 | 7.810 | 7.830 | 7.740 | 7.930 | 2,455,000 | 19,259,314 | 7.8449 | 6.118 | 6.102 | 6.118 | 6.047 | 6.196 | 3,142,141 | 6.1294 | 1.16% |
| 2019-10-29 | 0 | 7.740 | 7.740 | 7.750 | 7.580 | 7.770 | 1,989,052 | 15,314,696 | 7.6995 | 6.047 | 6.047 | 6.055 | 5.922 | 6.071 | 2,545,776 | 6.0157 | 1.44% |
| 2019-10-28 | 0 | 7.630 | 7.630 | 7.640 | 7.380 | 7.710 | 3,188,000 | 24,156,525 | 7.5773 | 5.961 | 5.961 | 5.969 | 5.766 | 6.024 | 4,080,303 | 5.9203 | 3.39% |
| 2019-10-25 | 0 | 7.380 | 7.370 | 7.390 | 7.040 | 7.430 | 2,814,000 | 20,623,485 | 7.3289 | 5.766 | 5.758 | 5.774 | 5.500 | 5.805 | 3,601,623 | 5.7262 | 4.53% |
| 2019-10-24 | 0 | 7.060 | 7.050 | 7.060 | 7.040 | 7.250 | 1,414,546 | 10,001,062 | 7.0702 | 5.516 | 5.508 | 5.516 | 5.500 | 5.665 | 1,810,469 | 5.5240 | -0.42% |
| 2019-10-23 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.220 | 2,486,000 | 17,594,030 | 7.0772 | 5.540 | 5.532 | 5.540 | 5.516 | 5.641 | 3,181,817 | 5.5296 | -0.56% |
| 2019-10-22 | 0 | 7.130 | 7.130 | 7.140 | 7.120 | 7.280 | 2,800,000 | 19,995,170 | 7.1411 | 5.571 | 5.571 | 5.579 | 5.563 | 5.688 | 3,583,704 | 5.5795 | -1.38% |
| 2019-10-21 | 0 | 7.230 | 7.220 | 7.230 | 7.200 | 7.410 | 1,610,719 | 11,698,848 | 7.2631 | 5.649 | 5.641 | 5.649 | 5.625 | 5.790 | 2,061,550 | 5.6748 | -2.30% |
| 2019-10-18 | 0 | 7.400 | 7.390 | 7.400 | 7.390 | 7.440 | 1,790,717 | 13,258,723 | 7.4041 | 5.782 | 5.774 | 5.782 | 5.774 | 5.813 | 2,291,929 | 5.7850 | 0.54% |
| 2019-10-17 | 0 | 7.360 | 7.350 | 7.360 | 7.350 | 7.460 | 385,000 | 2,835,365 | 7.3646 | 5.750 | 5.743 | 5.750 | 5.743 | 5.829 | 492,759 | 5.7541 | 1.52% |
| 2019-10-16 | 0 | 7.250 | 7.250 | 7.260 | 7.200 | 7.400 | 1,092,000 | 7,931,025 | 7.2628 | 5.665 | 5.665 | 5.672 | 5.625 | 5.782 | 1,397,645 | 5.6746 | -0.41% |
| 2019-10-15 | 0 | 7.280 | 7.270 | 7.280 | 7.280 | 7.460 | 529,000 | 3,872,455 | 7.3203 | 5.688 | 5.680 | 5.688 | 5.688 | 5.829 | 677,064 | 5.7195 | -0.95% |
| 2019-10-14 | 0 | 7.350 | 7.340 | 7.350 | 7.350 | 7.550 | 1,109,435 | 8,174,202 | 7.3679 | 5.743 | 5.735 | 5.743 | 5.743 | 5.899 | 1,419,960 | 5.7566 | -0.94% |
| 2019-10-11 | 0 | 7.420 | 7.400 | 7.420 | 7.310 | 7.470 | 856,000 | 6,324,700 | 7.3887 | 5.797 | 5.782 | 5.797 | 5.711 | 5.836 | 1,095,590 | 5.7729 | 1.50% |
| 2019-10-10 | 0 | 7.310 | 7.310 | 7.320 | 7.250 | 7.390 | 1,226,000 | 9,009,480 | 7.3487 | 5.711 | 5.711 | 5.719 | 5.665 | 5.774 | 1,569,150 | 5.7416 | 0.69% |
| 2019-10-09 | 0 | 7.260 | 7.260 | 7.280 | 7.200 | 7.350 | 1,565,213 | 11,349,522 | 7.2511 | 5.672 | 5.672 | 5.688 | 5.625 | 5.743 | 2,003,307 | 5.6654 | -0.55% |
| 2019-10-08 | 0 | 7.300 | 7.290 | 7.300 | 7.260 | 7.590 | 2,525,869 | 18,712,913 | 7.4085 | 5.704 | 5.696 | 5.704 | 5.672 | 5.930 | 3,232,845 | 5.7884 | 0.69% |
| 2019-10-04 | 0 | 7.250 | 7.250 | 7.270 | 7.210 | 7.380 | 462,000 | 3,370,140 | 7.2947 | 5.665 | 5.665 | 5.680 | 5.633 | 5.766 | 591,311 | 5.6994 | -0.28% |
| 2019-10-03 | 0 | 7.270 | 7.260 | 7.270 | 7.110 | 7.310 | 619,000 | 4,484,460 | 7.2447 | 5.680 | 5.672 | 5.680 | 5.555 | 5.711 | 792,255 | 5.6604 | 1.82% |
| 2019-10-02 | 0 | 7.140 | 7.110 | 7.140 | 7.100 | 7.160 | 758,000 | 5,407,320 | 7.1337 | 5.579 | 5.555 | 5.579 | 5.547 | 5.594 | 970,160 | 5.5736 | 0.14% |
| 2019-09-30 | 0 | 7.130 | 7.130 | 7.140 | 7.120 | 7.450 | 1,139,225 | 8,181,631 | 7.1818 | 5.571 | 5.571 | 5.579 | 5.563 | 5.821 | 1,458,088 | 5.6112 | -3.26% |
| 2019-09-27 | 0 | 7.370 | 7.360 | 7.370 | 7.280 | 7.480 | 1,192,226 | 8,757,437 | 7.3455 | 5.758 | 5.750 | 5.758 | 5.688 | 5.844 | 1,525,923 | 5.7391 | -1.86% |
| 2019-09-26 | 0 | 7.510 | 7.500 | 7.510 | 7.400 | 7.640 | 1,981,000 | 14,941,720 | 7.5425 | 5.868 | 5.860 | 5.868 | 5.782 | 5.969 | 2,535,471 | 5.8931 | -1.57% |
| 2019-09-25 | 0 | 7.630 | 7.620 | 7.630 | 7.530 | 7.740 | 2,514,260 | 19,229,293 | 7.6481 | 5.961 | 5.954 | 5.961 | 5.883 | 6.047 | 3,217,987 | 5.9756 | -0.26% |
| 2019-09-24 | 0 | 7.650 | 7.640 | 7.650 | 7.650 | 7.910 | 3,145,852 | 24,256,629 | 7.7107 | 5.977 | 5.969 | 5.977 | 5.977 | 6.180 | 4,026,358 | 6.0245 | -3.04% |
| 2019-09-23 | 0 | 7.890 | 7.860 | 7.890 | 7.830 | 7.950 | 1,638,876 | 12,906,293 | 7.8751 | 6.165 | 6.141 | 6.165 | 6.118 | 6.211 | 2,097,588 | 6.1529 | -0.13% |
| 2019-09-20 | 0 | 7.900 | 7.890 | 7.900 | 7.880 | 8.120 | 1,496,000 | 11,843,520 | 7.9168 | 6.172 | 6.165 | 6.172 | 6.157 | 6.344 | 1,914,722 | 6.1855 | -1.50% |
| 2019-09-19 | 0 | 8.020 | 8.010 | 8.020 | 8.010 | 8.170 | 963,000 | 7,772,650 | 8.0713 | 6.266 | 6.258 | 6.266 | 6.258 | 6.383 | 1,232,538 | 6.3062 | -1.96% |
| 2019-09-18 | 0 | 8.180 | 8.160 | 8.180 | 7.870 | 8.190 | 1,916,725 | 15,534,097 | 8.1045 | 6.391 | 6.376 | 6.391 | 6.149 | 6.399 | 2,453,205 | 6.3322 | 4.20% |
| 2019-09-17 | 0 | 7.850 | 7.840 | 7.850 | 7.840 | 8.010 | 1,346,000 | 10,649,390 | 7.9119 | 6.133 | 6.126 | 6.133 | 6.126 | 6.258 | 1,722,738 | 6.1817 | -1.88% |
| 2019-09-16 | 0 | 8.000 | 7.970 | 8.000 | 7.940 | 8.120 | 1,647,053 | 13,197,512 | 8.0128 | 6.251 | 6.227 | 6.251 | 6.204 | 6.344 | 2,108,054 | 6.2605 | -0.25% |
| 2019-09-13 | 0 | 8.020 | 8.010 | 8.020 | 8.000 | 8.170 | 1,522,000 | 12,205,705 | 8.0195 | 6.266 | 6.258 | 6.266 | 6.251 | 6.383 | 1,947,999 | 6.2658 | -0.62% |
| 2019-09-12 | 0 | 8.070 | 8.060 | 8.070 | 8.030 | 8.170 | 1,427,000 | 11,533,794 | 8.0825 | 6.305 | 6.297 | 6.305 | 6.274 | 6.383 | 1,826,409 | 6.3150 | -0.25% |
| 2019-09-11 | 0 | 8.090 | 8.080 | 8.090 | 8.030 | 8.170 | 1,035,000 | 8,369,210 | 8.0862 | 6.321 | 6.313 | 6.321 | 6.274 | 6.383 | 1,324,691 | 6.3179 | -0.25% |
| 2019-09-10 | 0 | 8.110 | 8.080 | 8.110 | 8.060 | 8.370 | 1,229,204 | 10,015,738 | 8.1481 | 6.336 | 6.313 | 6.336 | 6.297 | 6.540 | 1,573,251 | 6.3663 | -2.05% |
| 2019-09-09 | 0 | 8.280 | 8.270 | 8.280 | 8.180 | 8.440 | 1,118,123 | 9,240,501 | 8.2643 | 6.469 | 6.461 | 6.469 | 6.391 | 6.594 | 1,431,079 | 6.4570 | 0.00% |
| 2019-09-06 | 0 | 8.280 | 8.270 | 8.280 | 8.260 | 8.480 | 1,125,000 | 9,341,040 | 8.3031 | 6.469 | 6.461 | 6.469 | 6.454 | 6.626 | 1,439,881 | 6.4874 | -0.36% |
| 2019-09-05 | 0 | 8.310 | 8.300 | 8.310 | 8.260 | 8.470 | 965,490 | 8,070,656 | 8.3591 | 6.493 | 6.485 | 6.493 | 6.454 | 6.618 | 1,235,725 | 6.5311 | -0.24% |
| 2019-09-04 | 0 | 8.330 | 8.330 | 8.340 | 7.980 | 8.410 | 1,969,086 | 16,186,223 | 8.2202 | 6.508 | 6.508 | 6.516 | 6.235 | 6.571 | 2,520,222 | 6.4225 | 3.09% |
| 2019-09-03 | 0 | 8.080 | 8.080 | 8.090 | 8.080 | 8.430 | 1,644,967 | 13,375,032 | 8.1309 | 6.313 | 6.313 | 6.321 | 6.313 | 6.586 | 2,105,384 | 6.3528 | -2.30% |
| 2019-09-02 | 0 | 8.270 | 8.260 | 8.270 | 8.230 | 8.650 | 1,545,873 | 12,926,604 | 8.3620 | 6.461 | 6.454 | 6.461 | 6.430 | 6.758 | 1,978,554 | 6.5334 | -2.82% |
| 2019-08-30 | 0 | 8.510 | 8.500 | 8.510 | 8.470 | 8.810 | 1,385,255 | 11,917,355 | 8.6030 | 6.649 | 6.641 | 6.649 | 6.618 | 6.883 | 1,772,980 | 6.7217 | -2.07% |
| 2019-08-29 | 0 | 8.690 | 8.680 | 8.690 | 8.630 | 8.980 | 1,009,269 | 8,802,663 | 8.7218 | 6.790 | 6.782 | 6.790 | 6.743 | 7.016 | 1,291,758 | 6.8145 | -0.91% |
| 2019-08-28 | 0 | 8.770 | 8.760 | 8.770 | 8.740 | 9.060 | 1,608,453 | 14,141,527 | 8.7920 | 6.852 | 6.844 | 6.852 | 6.829 | 7.079 | 2,058,650 | 6.8693 | -1.46% |
| 2019-08-27 | 0 | 8.900 | 8.890 | 8.900 | 8.530 | 9.060 | 3,844,425 | 34,287,462 | 8.9187 | 6.954 | 6.946 | 6.954 | 6.665 | 7.079 | 4,920,458 | 6.9683 | 4.22% |
| 2019-08-26 | 0 | 8.540 | 8.540 | 8.560 | 8.420 | 8.780 | 438,808 | 3,788,180 | 8.6329 | 6.672 | 6.672 | 6.688 | 6.579 | 6.860 | 561,628 | 6.7450 | -4.04% |
| 2019-08-23 | 0 | 8.900 | 8.880 | 8.900 | 8.360 | 8.990 | 2,238,091 | 19,712,167 | 8.8076 | 6.954 | 6.938 | 6.954 | 6.532 | 7.024 | 2,864,520 | 6.8815 | 4.95% |
| 2019-08-22 | 0 | 8.480 | 8.470 | 8.480 | 8.370 | 8.620 | 1,666,973 | 14,148,247 | 8.4874 | 6.626 | 6.618 | 6.626 | 6.540 | 6.735 | 2,133,549 | 6.6313 | 0.59% |
| 2019-08-21 | 0 | 8.430 | 8.430 | 8.440 | 8.430 | 8.690 | 2,169,630 | 18,460,174 | 8.5084 | 6.586 | 6.586 | 6.594 | 6.586 | 6.790 | 2,776,897 | 6.6478 | -0.94% |
| 2019-08-20 | 0 | 8.510 | 8.510 | 8.520 | 8.500 | 8.670 | 1,755,000 | 15,052,915 | 8.5772 | 6.649 | 6.649 | 6.657 | 6.641 | 6.774 | 2,246,215 | 6.7015 | 0.12% |
| 2019-08-19 | 0 | 8.500 | 8.500 | 8.510 | 8.360 | 8.590 | 1,132,663 | 9,651,119 | 8.5207 | 6.641 | 6.641 | 6.649 | 6.532 | 6.711 | 1,449,689 | 6.6574 | 1.67% |
| 2019-08-16 | 0 | 8.360 | 8.360 | 8.370 | 8.160 | 8.490 | 1,534,000 | 12,834,095 | 8.3664 | 6.532 | 6.532 | 6.540 | 6.376 | 6.633 | 1,963,358 | 6.5368 | 2.33% |
| 2019-08-15 | 0 | 8.170 | 8.160 | 8.170 | 8.160 | 9.350 | 886,000 | 7,332,250 | 8.2757 | 6.383 | 6.376 | 6.383 | 6.376 | 7.305 | 1,133,986 | 6.4659 | -1.57% |
| 2019-08-14 | 0 | 8.300 | 8.300 | 8.310 | 8.150 | 8.420 | 1,297,857 | 10,836,221 | 8.3493 | 6.485 | 6.485 | 6.493 | 6.368 | 6.579 | 1,661,120 | 6.5234 | -0.12% |
| 2019-08-13 | 0 | 8.310 | 8.310 | 8.330 | 8.310 | 8.740 | 597,844 | 5,036,510 | 8.4245 | 6.493 | 6.493 | 6.508 | 6.493 | 6.829 | 765,177 | 6.5821 | -4.59% |
| 2019-08-12 | 0 | 8.710 | 8.700 | 8.710 | 8.540 | 8.800 | 960,000 | 8,342,160 | 8.6898 | 6.805 | 6.797 | 6.805 | 6.672 | 6.876 | 1,228,699 | 6.7894 | 1.75% |
| 2019-08-09 | 0 | 8.560 | 8.560 | 8.570 | 8.310 | 8.620 | 1,663,955 | 14,137,087 | 8.4961 | 6.688 | 6.688 | 6.696 | 6.493 | 6.735 | 2,129,687 | 6.6381 | -0.12% |
| 2019-08-08 | 0 | 8.570 | 8.560 | 8.570 | 8.560 | 8.900 | 729,966 | 6,277,386 | 8.5996 | 6.696 | 6.688 | 6.696 | 6.688 | 6.954 | 934,279 | 6.7190 | -0.58% |
| 2019-08-07 | 0 | 8.620 | 8.620 | 8.630 | 8.510 | 8.790 | 2,946,708 | 25,504,684 | 8.6553 | 6.735 | 6.735 | 6.743 | 6.649 | 6.868 | 3,771,475 | 6.7625 | -2.82% |
| 2019-08-06 | 0 | 8.870 | 8.860 | 8.870 | 8.500 | 8.890 | 3,701,227 | 32,218,073 | 8.7047 | 6.930 | 6.922 | 6.930 | 6.641 | 6.946 | 4,737,180 | 6.8011 | -0.11% |
| 2019-08-05 | 0 | 8.880 | 8.880 | 8.890 | 8.800 | 9.150 | 2,969,028 | 26,450,488 | 8.9088 | 6.938 | 6.938 | 6.946 | 6.876 | 7.149 | 3,800,042 | 6.9606 | -3.16% |
| 2019-08-02 | 0 | 9.170 | 9.170 | 9.180 | 9.150 | 9.410 | 2,089,977 | 19,307,078 | 9.2379 | 7.165 | 7.165 | 7.172 | 7.149 | 7.352 | 2,674,950 | 7.2177 | -3.47% |
| 2019-08-01 | 0 | 9.500 | 9.470 | 9.500 | 9.320 | 9.520 | 1,546,450 | 14,606,318 | 9.4451 | 7.422 | 7.399 | 7.422 | 7.282 | 7.438 | 1,979,293 | 7.3796 | 1.06% |
| 2019-07-31 | 0 | 9.400 | 9.400 | 9.410 | 9.350 | 9.550 | 1,120,000 | 10,566,790 | 9.4346 | 7.344 | 7.344 | 7.352 | 7.305 | 7.462 | 1,433,482 | 7.3714 | 0.00% |
| 2019-07-30 | 0 | 9.400 | 9.390 | 9.400 | 9.360 | 9.730 | 1,282,619 | 12,114,351 | 9.4450 | 7.344 | 7.337 | 7.344 | 7.313 | 7.602 | 1,641,617 | 7.3795 | -0.95% |
| 2019-07-29 | 0 | 9.490 | 9.490 | 9.510 | 9.490 | 9.700 | 1,150,728 | 10,955,787 | 9.5207 | 7.415 | 7.415 | 7.430 | 7.415 | 7.579 | 1,472,810 | 7.4387 | -0.94% |
| 2019-07-26 | 0 | 9.580 | 9.580 | 9.600 | 9.470 | 9.810 | 1,493,940 | 14,229,969 | 9.5251 | 7.485 | 7.485 | 7.501 | 7.399 | 7.665 | 1,912,085 | 7.4421 | -3.04% |
| 2019-07-25 | 0 | 9.880 | 9.870 | 9.880 | 9.620 | 9.880 | 1,521,094 | 14,903,924 | 9.7982 | 7.719 | 7.712 | 7.719 | 7.516 | 7.719 | 1,946,840 | 7.6554 | 1.33% |
| 2019-07-24 | 0 | 9.750 | 9.730 | 9.750 | 9.640 | 9.840 | 756,000 | 7,354,040 | 9.7276 | 7.618 | 7.602 | 7.618 | 7.532 | 7.688 | 967,600 | 7.6003 | 0.21% |
| 2019-07-23 | 0 | 9.730 | 9.690 | 9.730 | 9.490 | 9.730 | 802,642 | 7,737,102 | 9.6395 | 7.602 | 7.571 | 7.602 | 7.415 | 7.602 | 1,027,297 | 7.5315 | 2.64% |
| 2019-07-22 | 0 | 9.480 | 9.480 | 9.500 | 9.460 | 9.640 | 607,860 | 5,787,245 | 9.5207 | 7.407 | 7.407 | 7.422 | 7.391 | 7.532 | 777,997 | 7.4387 | -0.73% |
| 2019-07-19 | 0 | 9.550 | 9.550 | 9.560 | 9.440 | 9.600 | 1,056,000 | 10,077,420 | 9.5430 | 7.462 | 7.462 | 7.469 | 7.376 | 7.501 | 1,351,568 | 7.4561 | -1.55% |
| 2019-07-18 | 0 | 9.700 | 9.700 | 9.800 | 9.390 | 9.700 | 3,038,000 | 29,120,130 | 9.5853 | 7.579 | 7.579 | 7.657 | 7.337 | 7.579 | 3,888,319 | 7.4891 | 2.00% |
| 2019-07-17 | 0 | 9.510 | 9.500 | 9.510 | 9.390 | 9.520 | 770,975 | 7,317,845 | 9.4917 | 7.430 | 7.422 | 7.430 | 7.337 | 7.438 | 986,767 | 7.4160 | 1.17% |
| 2019-07-16 | 0 | 9.400 | 9.400 | 9.440 | 9.360 | 9.490 | 301,000 | 2,829,860 | 9.4015 | 7.344 | 7.344 | 7.376 | 7.313 | 7.415 | 385,248 | 7.3456 | 0.43% |
| 2019-07-15 | 0 | 9.360 | 9.360 | 9.370 | 9.260 | 9.470 | 291,000 | 2,717,030 | 9.3369 | 7.313 | 7.313 | 7.321 | 7.235 | 7.399 | 372,449 | 7.2950 | 0.75% |
| 2019-07-12 | 0 | 9.290 | 9.290 | 9.300 | 9.230 | 9.500 | 1,553,000 | 14,510,400 | 9.3435 | 7.258 | 7.258 | 7.266 | 7.212 | 7.422 | 1,987,676 | 7.3002 | -2.31% |
| 2019-07-11 | 0 | 9.510 | 9.500 | 9.520 | 9.270 | 9.550 | 1,232,000 | 11,658,490 | 9.4631 | 7.430 | 7.422 | 7.438 | 7.243 | 7.462 | 1,576,830 | 7.3936 | 1.60% |
| 2019-07-10 | 0 | 9.360 | 9.310 | 9.360 | 9.290 | 9.480 | 621,000 | 5,813,240 | 9.3611 | 7.313 | 7.274 | 7.313 | 7.258 | 7.407 | 794,814 | 7.3140 | 0.21% |
| 2019-07-09 | 0 | 9.340 | 9.310 | 9.340 | 9.200 | 9.380 | 3,948,500 | 36,913,688 | 9.3488 | 7.297 | 7.274 | 7.297 | 7.188 | 7.329 | 5,053,663 | 7.3043 | -0.64% |
| 2019-07-08 | 0 | 9.400 | 9.400 | 9.410 | 9.380 | 9.460 | 634,956 | 5,983,170 | 9.4230 | 7.344 | 7.344 | 7.352 | 7.329 | 7.391 | 812,677 | 7.3623 | 0.32% |
| 2019-07-05 | 0 | 9.370 | 9.300 | 9.370 | 9.220 | 9.470 | 452,980 | 4,231,833 | 9.3422 | 7.321 | 7.266 | 7.321 | 7.204 | 7.399 | 579,767 | 7.2992 | 0.11% |
| 2019-07-04 | 0 | 9.360 | 9.360 | 9.370 | 9.340 | 9.430 | 473,132 | 4,435,159 | 9.3740 | 7.313 | 7.313 | 7.321 | 7.297 | 7.368 | 605,559 | 7.3241 | -0.43% |
| 2019-07-03 | 0 | 9.400 | 9.380 | 9.400 | 9.350 | 9.460 | 782,886 | 7,355,896 | 9.3959 | 7.344 | 7.329 | 7.344 | 7.305 | 7.391 | 1,002,011 | 7.3411 | -0.84% |
| 2019-07-02 | 0 | 9.480 | 9.440 | 9.480 | 9.360 | 9.600 | 1,196,741 | 11,295,880 | 9.4389 | 7.407 | 7.376 | 7.407 | 7.313 | 7.501 | 1,531,702 | 7.3747 | 1.83% |
| 2019-06-28 | 0 | 9.310 | 9.300 | 9.310 | 9.140 | 9.360 | 848,652 | 7,848,547 | 9.2483 | 7.274 | 7.266 | 7.274 | 7.141 | 7.313 | 1,086,185 | 7.2258 | 0.98% |
| 2019-06-27 | 0 | 9.220 | 9.220 | 9.240 | 9.110 | 9.390 | 933,604 | 8,588,016 | 9.1988 | 7.204 | 7.204 | 7.219 | 7.118 | 7.337 | 1,194,914 | 7.1871 | 0.99% |
| 2019-06-26 | 0 | 9.130 | 9.120 | 9.130 | 9.110 | 9.370 | 1,125,264 | 10,329,986 | 9.1801 | 7.133 | 7.126 | 7.133 | 7.118 | 7.321 | 1,440,219 | 7.1725 | -2.46% |
| 2019-06-25 | 0 | 9.360 | 9.320 | 9.360 | 9.310 | 9.500 | 498,000 | 4,661,930 | 9.3613 | 7.313 | 7.282 | 7.313 | 7.274 | 7.422 | 637,387 | 7.3141 | -0.95% |
| 2019-06-24 | 0 | 9.450 | 9.450 | 9.460 | 9.400 | 9.570 | 1,033,000 | 9,737,675 | 9.4266 | 7.383 | 7.383 | 7.391 | 7.344 | 7.477 | 1,322,131 | 7.3651 | -1.15% |
| 2019-06-21 | 0 | 9.560 | 9.540 | 9.560 | 9.550 | 9.680 | 612,049 | 5,878,346 | 9.6044 | 7.469 | 7.454 | 7.469 | 7.462 | 7.563 | 783,358 | 7.5040 | -2.05% |
| 2019-06-20 | 0 | 9.760 | 9.730 | 9.760 | 9.620 | 9.860 | 1,783,000 | 17,378,100 | 9.7466 | 7.626 | 7.602 | 7.626 | 7.516 | 7.704 | 2,282,052 | 7.6151 | 1.24% |
| 2019-06-19 | 0 | 9.640 | 9.630 | 9.640 | 9.450 | 9.650 | 1,222,000 | 11,691,015 | 9.5671 | 7.532 | 7.524 | 7.532 | 7.383 | 7.540 | 1,564,031 | 7.4749 | 2.34% |
| 2019-06-18 | 0 | 9.420 | 9.420 | 9.430 | 9.330 | 9.450 | 982,940 | 9,236,779 | 9.3971 | 7.360 | 7.360 | 7.368 | 7.290 | 7.383 | 1,258,059 | 7.3421 | -0.74% |
| 2019-06-17 | 0 | 9.490 | 9.450 | 9.490 | 9.340 | 9.540 | 1,440,263 | 13,607,277 | 9.4478 | 7.415 | 7.383 | 7.415 | 7.297 | 7.454 | 1,843,384 | 7.3817 | -0.63% |
| 2019-06-14 | 0 | 9.550 | 9.550 | 9.570 | 9.320 | 9.600 | 2,169,944 | 20,463,740 | 9.4305 | 7.462 | 7.462 | 7.477 | 7.282 | 7.501 | 2,777,299 | 7.3682 | 0.95% |
| 2019-06-13 | 0 | 9.460 | 9.430 | 9.460 | 9.380 | 9.640 | 1,561,000 | 14,719,190 | 9.4293 | 7.391 | 7.368 | 7.391 | 7.329 | 7.532 | 1,997,915 | 7.3673 | -0.89% |
| 2019-06-12 | 0 | 9.750 | 9.750 | 9.760 | 9.700 | 9.970 | 886,239 | 8,657,280 | 9.7686 | 7.458 | 7.458 | 7.465 | 7.420 | 7.626 | 1,158,635 | 7.4720 | -2.69% |
| 2019-06-11 | 0 | 10.02 | 9.960 | 10.02 | 9.690 | 10.02 | 2,350,585 | 23,212,360 | 9.8751 | 7.664 | 7.618 | 7.664 | 7.412 | 7.664 | 3,073,065 | 7.5535 | 3.41% |
| 2019-06-10 | 0 | 9.690 | 9.690 | 9.700 | 9.680 | 9.820 | 2,249,132 | 21,918,207 | 9.7452 | 7.412 | 7.412 | 7.420 | 7.404 | 7.511 | 2,940,430 | 7.4541 | -0.21% |
| 2019-06-06 | 0 | 9.710 | 9.700 | 9.710 | 9.700 | 10.00 | 1,665,000 | 16,230,155 | 9.7478 | 7.427 | 7.420 | 7.427 | 7.420 | 7.649 | 2,176,758 | 7.4561 | -1.92% |
| 2019-06-05 | 0 | 9.900 | 9.870 | 9.900 | 9.840 | 10.06 | 461,000 | 4,564,540 | 9.9014 | 7.573 | 7.550 | 7.573 | 7.527 | 7.695 | 602,694 | 7.5736 | -1.00% |
| 2019-06-04 | 0 | 10.00 | 9.980 | 10.00 | 9.880 | 10.02 | 1,316,829 | 13,101,505 | 9.9493 | 7.649 | 7.634 | 7.649 | 7.557 | 7.664 | 1,721,572 | 7.6102 | -0.40% |
| 2019-06-03 | 0 | 10.04 | 10.00 | 10.04 | 9.960 | 10.12 | 1,912,023 | 19,137,220 | 10.009 | 7.680 | 7.649 | 7.680 | 7.618 | 7.741 | 2,499,706 | 7.6558 | 0.00% |
| 2019-05-31 | 0 | 10.04 | 10.02 | 10.04 | 9.990 | 10.10 | 653,139 | 6,548,186 | 10.026 | 7.680 | 7.664 | 7.680 | 7.641 | 7.725 | 853,889 | 7.6687 | 0.00% |
| 2019-05-30 | 0 | 10.04 | 10.02 | 10.06 | 9.900 | 10.12 | 1,688,626 | 16,931,814 | 10.027 | 7.680 | 7.664 | 7.695 | 7.573 | 7.741 | 2,207,645 | 7.6696 | 0.40% |
| 2019-05-29 | 0 | 10.00 | 10.00 | 10.02 | 9.980 | 10.16 | 1,753,593 | 17,581,763 | 10.026 | 7.649 | 7.649 | 7.664 | 7.634 | 7.771 | 2,292,581 | 7.6690 | -1.38% |
| 2019-05-28 | 0 | 10.14 | 10.14 | 10.16 | 9.930 | 10.18 | 3,041,952 | 30,769,515 | 10.115 | 7.756 | 7.756 | 7.771 | 7.595 | 7.787 | 3,976,932 | 7.7370 | 1.20% |
| 2019-05-27 | 0 | 10.02 | 10.00 | 10.02 | 9.870 | 10.14 | 4,427,000 | 44,294,414 | 10.006 | 7.664 | 7.649 | 7.664 | 7.550 | 7.756 | 5,787,691 | 7.6532 | 2.04% |
| 2019-05-24 | 0 | 9.820 | 9.820 | 9.870 | 9.770 | 9.880 | 1,426,361 | 13,997,399 | 9.8134 | 7.511 | 7.511 | 7.550 | 7.473 | 7.557 | 1,864,770 | 7.5062 | -0.71% |
| 2019-05-23 | 0 | 9.890 | 9.860 | 9.890 | 9.780 | 10.12 | 2,286,000 | 22,557,331 | 9.8676 | 7.565 | 7.542 | 7.565 | 7.481 | 7.741 | 2,988,629 | 7.5477 | 0.30% |
| 2019-05-22 | 0 | 9.860 | 9.850 | 9.860 | 9.780 | 9.990 | 1,604,000 | 15,818,395 | 9.8618 | 7.542 | 7.534 | 7.542 | 7.481 | 7.641 | 2,097,009 | 7.5433 | -0.10% |
| 2019-05-21 | 0 | 9.870 | 9.860 | 9.870 | 9.750 | 10.04 | 1,524,000 | 15,036,954 | 9.8668 | 7.550 | 7.542 | 7.550 | 7.458 | 7.680 | 1,992,420 | 7.5471 | 0.41% |
| 2019-05-20 | 0 | 9.830 | 9.820 | 9.830 | 9.770 | 10.02 | 1,478,408 | 14,642,330 | 9.9041 | 7.519 | 7.511 | 7.519 | 7.473 | 7.664 | 1,932,814 | 7.5757 | -1.50% |
| 2019-05-17 | 0 | 9.980 | 9.980 | 10.04 | 9.920 | 10.12 | 3,803,617 | 38,154,232 | 10.031 | 7.634 | 7.634 | 7.680 | 7.588 | 7.741 | 4,972,704 | 7.6727 | -1.58% |
| 2019-05-16 | 0 | 10.14 | 10.14 | 10.16 | 10.06 | 10.26 | 2,156,392 | 21,829,398 | 10.123 | 7.756 | 7.756 | 7.771 | 7.695 | 7.848 | 2,819,185 | 7.7432 | -0.98% |
| 2019-05-15 | 0 | 10.24 | 10.20 | 10.24 | 10.06 | 10.28 | 2,177,646 | 22,088,094 | 10.143 | 7.833 | 7.802 | 7.833 | 7.695 | 7.863 | 2,846,972 | 7.7585 | 0.79% |
| 2019-05-14 | 0 | 10.16 | 10.16 | 10.18 | 10.08 | 10.28 | 1,786,530 | 18,128,642 | 10.147 | 7.771 | 7.771 | 7.787 | 7.710 | 7.863 | 2,335,641 | 7.7617 | -0.97% |
| 2019-05-10 | 0 | 10.26 | 10.26 | 10.28 | 10.22 | 10.46 | 1,352,955 | 13,934,811 | 10.300 | 7.848 | 7.848 | 7.863 | 7.817 | 8.001 | 1,768,802 | 7.8781 | 0.00% |
| 2019-05-09 | 0 | 10.26 | 10.24 | 10.26 | 10.16 | 10.36 | 2,259,232 | 23,124,338 | 10.235 | 7.848 | 7.833 | 7.848 | 7.771 | 7.924 | 2,953,634 | 7.8291 | -0.58% |
| 2019-05-08 | 0 | 10.32 | 10.32 | 10.38 | 10.30 | 10.54 | 1,343,000 | 14,016,808 | 10.437 | 7.894 | 7.894 | 7.940 | 7.878 | 8.062 | 1,755,787 | 7.9832 | -1.90% |
| 2019-05-07 | 0 | 10.52 | 10.52 | 10.56 | 10.50 | 10.70 | 283,494 | 2,999,394 | 10.580 | 8.047 | 8.047 | 8.077 | 8.031 | 8.184 | 370,629 | 8.0927 | -0.38% |
| 2019-05-06 | 0 | 10.56 | 10.54 | 10.56 | 10.44 | 10.88 | 1,070,520 | 11,297,295 | 10.553 | 8.077 | 8.062 | 8.077 | 7.986 | 8.322 | 1,399,557 | 8.0720 | -3.47% |
| 2019-05-03 | 0 | 10.94 | 10.94 | 11.00 | 10.82 | 11.00 | 384,234 | 4,189,323 | 10.903 | 8.368 | 8.368 | 8.414 | 8.276 | 8.414 | 502,333 | 8.3397 | 0.37% |
| 2019-05-02 | 0 | 10.90 | 10.80 | 10.90 | 10.64 | 10.90 | 764,477 | 8,272,243 | 10.821 | 8.337 | 8.261 | 8.337 | 8.139 | 8.337 | 999,448 | 8.2768 | 0.18% |
| 2019-04-30 | 0 | 10.88 | 10.82 | 10.88 | 10.64 | 10.96 | 654,251 | 7,082,553 | 10.825 | 8.322 | 8.276 | 8.322 | 8.139 | 8.383 | 855,343 | 8.2804 | 0.74% |
| 2019-04-29 | 0 | 10.80 | 10.80 | 10.84 | 10.56 | 10.94 | 821,780 | 8,860,260 | 10.782 | 8.261 | 8.261 | 8.292 | 8.077 | 8.368 | 1,074,364 | 8.2470 | -1.46% |
| 2019-04-26 | 0 | 10.96 | 10.94 | 10.96 | 10.80 | 11.02 | 989,967 | 10,819,130 | 10.929 | 8.383 | 8.368 | 8.383 | 8.261 | 8.429 | 1,294,245 | 8.3594 | 0.55% |
| 2019-04-25 | 0 | 10.90 | 10.88 | 10.90 | 10.86 | 11.02 | 2,036,704 | 22,220,671 | 10.910 | 8.337 | 8.322 | 8.337 | 8.307 | 8.429 | 2,662,709 | 8.3451 | -0.18% |
| 2019-04-24 | 0 | 10.92 | 10.90 | 10.92 | 10.80 | 10.96 | 1,286,631 | 14,023,847 | 10.900 | 8.353 | 8.337 | 8.353 | 8.261 | 8.383 | 1,682,092 | 8.3371 | 0.00% |
| 2019-04-23 | 0 | 10.92 | 10.90 | 10.92 | 10.80 | 11.06 | 1,826,648 | 20,029,736 | 10.965 | 8.353 | 8.337 | 8.353 | 8.261 | 8.460 | 2,388,090 | 8.3873 | -0.91% |
| 2019-04-18 | 0 | 11.02 | 11.00 | 11.02 | 10.84 | 11.12 | 598,649 | 6,583,806 | 10.998 | 8.429 | 8.414 | 8.429 | 8.292 | 8.506 | 782,651 | 8.4122 | 0.73% |
| 2019-04-17 | 0 | 10.94 | 10.94 | 10.98 | 10.82 | 11.06 | 1,282,000 | 13,972,485 | 10.899 | 8.368 | 8.368 | 8.399 | 8.276 | 8.460 | 1,676,038 | 8.3366 | -0.73% |
| 2019-04-16 | 0 | 11.02 | 11.02 | 11.04 | 10.90 | 11.14 | 881,374 | 9,753,741 | 11.067 | 8.429 | 8.429 | 8.444 | 8.337 | 8.521 | 1,152,275 | 8.4648 | 1.10% |
| 2019-04-15 | 0 | 10.90 | 10.90 | 10.92 | 10.88 | 11.32 | 1,910,324 | 21,074,299 | 11.032 | 8.337 | 8.337 | 8.353 | 8.322 | 8.659 | 2,497,485 | 8.4382 | 0.00% |
| 2019-04-12 | 0 | 10.90 | 10.88 | 10.90 | 10.72 | 10.96 | 892,000 | 9,658,940 | 10.828 | 8.337 | 8.322 | 8.337 | 8.200 | 8.383 | 1,166,167 | 8.2826 | 0.93% |
| 2019-04-11 | 0 | 10.80 | 10.78 | 10.80 | 10.78 | 10.98 | 1,744,000 | 18,956,765 | 10.870 | 8.261 | 8.246 | 8.261 | 8.246 | 8.399 | 2,280,039 | 8.3142 | -1.10% |
| 2019-04-10 | 0 | 10.92 | 10.88 | 10.92 | 10.78 | 10.94 | 1,763,479 | 19,169,025 | 10.870 | 8.353 | 8.322 | 8.353 | 8.246 | 8.368 | 2,305,505 | 8.3145 | -0.18% |
| 2019-04-09 | 0 | 10.94 | 10.88 | 10.94 | 10.74 | 10.96 | 2,067,211 | 22,511,474 | 10.890 | 8.368 | 8.322 | 8.368 | 8.215 | 8.383 | 2,702,593 | 8.3296 | 0.74% |
| 2019-04-08 | 0 | 10.86 | 10.84 | 10.86 | 10.72 | 10.94 | 1,623,000 | 17,588,720 | 10.837 | 8.307 | 8.292 | 8.307 | 8.200 | 8.368 | 2,121,848 | 8.2893 | 1.31% |
| 2019-04-04 | 0 | 10.72 | 10.70 | 10.72 | 10.66 | 10.88 | 523,000 | 5,636,560 | 10.777 | 8.200 | 8.184 | 8.200 | 8.154 | 8.322 | 683,750 | 8.2436 | -0.19% |
| 2019-04-03 | 0 | 10.74 | 10.70 | 10.74 | 10.58 | 10.78 | 1,945,631 | 20,848,593 | 10.716 | 8.215 | 8.184 | 8.215 | 8.093 | 8.246 | 2,543,644 | 8.1963 | 1.32% |
| 2019-04-02 | 0 | 10.60 | 10.60 | 10.62 | 10.52 | 10.72 | 1,180,874 | 12,565,834 | 10.641 | 8.108 | 8.108 | 8.123 | 8.047 | 8.200 | 1,543,830 | 8.1394 | 0.00% |
| 2019-04-01 | 0 | 10.60 | 10.58 | 10.60 | 10.50 | 10.66 | 1,288,774 | 13,660,864 | 10.600 | 8.108 | 8.093 | 8.108 | 8.031 | 8.154 | 1,684,894 | 8.1078 | 0.57% |
| 2019-03-29 | 0 | 10.54 | 10.52 | 10.54 | 10.34 | 10.54 | 1,090,000 | 11,446,220 | 10.501 | 8.062 | 8.047 | 8.062 | 7.909 | 8.062 | 1,425,025 | 8.0323 | 1.54% |
| 2019-03-28 | 0 | 10.38 | 10.38 | 10.44 | 10.16 | 10.48 | 3,080,728 | 31,837,292 | 10.334 | 7.940 | 7.940 | 7.986 | 7.771 | 8.016 | 4,027,627 | 7.9047 | 1.96% |
| 2019-03-27 | 0 | 10.18 | 10.18 | 10.22 | 10.16 | 10.38 | 1,260,016 | 12,917,261 | 10.252 | 7.787 | 7.787 | 7.817 | 7.771 | 7.940 | 1,647,297 | 7.8415 | -0.78% |
| 2019-03-26 | 0 | 10.26 | 10.22 | 10.26 | 10.10 | 10.26 | 1,039,032 | 10,581,895 | 10.184 | 7.848 | 7.817 | 7.848 | 7.725 | 7.848 | 1,358,391 | 7.7900 | 1.18% |
| 2019-03-25 | 0 | 10.14 | 10.12 | 10.14 | 10.10 | 10.28 | 1,564,500 | 15,857,620 | 10.136 | 7.756 | 7.741 | 7.756 | 7.725 | 7.863 | 2,045,368 | 7.7529 | -1.55% |
| 2019-03-22 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.66 | 2,814,800 | 29,222,976 | 10.382 | 7.878 | 7.863 | 7.878 | 7.802 | 8.154 | 3,679,962 | 7.9411 | -3.20% |
| 2019-03-21 | 0 | 10.64 | 10.58 | 10.66 | 10.44 | 10.66 | 1,694,310 | 17,893,361 | 10.561 | 8.139 | 8.093 | 8.154 | 7.986 | 8.154 | 2,215,076 | 8.0780 | 1.72% |
| 2019-03-20 | 0 | 10.46 | 10.44 | 10.46 | 10.42 | 10.70 | 2,489,700 | 26,143,984 | 10.501 | 8.001 | 7.986 | 8.001 | 7.970 | 8.184 | 3,254,939 | 8.0321 | -3.51% |
| 2019-03-19 | 0 | 10.84 | 10.84 | 10.86 | 10.84 | 11.00 | 1,271,657 | 13,894,922 | 10.927 | 8.292 | 8.292 | 8.307 | 8.292 | 8.414 | 1,662,516 | 8.3578 | -0.55% |
| 2019-03-18 | 0 | 10.90 | 10.86 | 10.90 | 10.68 | 10.96 | 1,597,000 | 17,284,780 | 10.823 | 8.337 | 8.307 | 8.337 | 8.169 | 8.383 | 2,087,857 | 8.2787 | 0.55% |
| 2019-03-15 | 0 | 10.84 | 10.84 | 10.86 | 10.74 | 10.96 | 999,000 | 10,872,860 | 10.884 | 8.292 | 8.292 | 8.307 | 8.215 | 8.383 | 1,306,055 | 8.3250 | 0.56% |
| 2019-03-14 | 0 | 10.78 | 10.78 | 10.80 | 10.72 | 10.90 | 1,744,000 | 18,862,752 | 10.816 | 8.246 | 8.246 | 8.261 | 8.200 | 8.337 | 2,280,039 | 8.2730 | 1.13% |
| 2019-03-13 | 0 | 10.66 | 10.64 | 10.66 | 10.56 | 10.76 | 710,624 | 7,573,970 | 10.658 | 8.154 | 8.139 | 8.154 | 8.077 | 8.230 | 929,043 | 8.1524 | -0.37% |
| 2019-03-12 | 0 | 10.70 | 10.70 | 10.74 | 10.40 | 10.78 | 3,071,936 | 32,690,832 | 10.642 | 8.184 | 8.184 | 8.215 | 7.955 | 8.246 | 4,016,132 | 8.1399 | 4.09% |
| 2019-03-11 | 0 | 10.28 | 10.28 | 10.30 | 10.14 | 10.32 | 1,225,000 | 12,545,420 | 10.241 | 7.863 | 7.863 | 7.878 | 7.756 | 7.894 | 1,601,518 | 7.8335 | 0.19% |
| 2019-03-08 | 0 | 10.26 | 10.26 | 10.28 | 10.22 | 10.46 | 2,564,000 | 26,429,843 | 10.308 | 7.848 | 7.848 | 7.863 | 7.817 | 8.001 | 3,352,076 | 7.8846 | -2.29% |
| 2019-03-07 | 0 | 10.50 | 10.48 | 10.50 | 10.38 | 10.68 | 1,966,995 | 20,601,573 | 10.474 | 8.031 | 8.016 | 8.031 | 7.940 | 8.169 | 2,571,574 | 8.0113 | -2.05% |
| 2019-03-06 | 0 | 10.72 | 10.68 | 10.72 | 10.38 | 10.72 | 2,475,129 | 26,113,799 | 10.550 | 8.200 | 8.169 | 8.200 | 7.940 | 8.200 | 3,235,889 | 8.0701 | 2.10% |
| 2019-03-05 | 0 | 10.50 | 10.48 | 10.50 | 10.40 | 10.70 | 2,524,000 | 26,402,243 | 10.460 | 8.031 | 8.016 | 8.031 | 7.955 | 8.184 | 3,299,782 | 8.0012 | -1.87% |
| 2019-03-04 | 0 | 10.70 | 10.64 | 10.70 | 10.54 | 10.78 | 2,006,727 | 21,400,760 | 10.665 | 8.184 | 8.139 | 8.184 | 8.062 | 8.246 | 2,623,519 | 8.1573 | 0.56% |
| 2019-03-01 | 0 | 10.64 | 10.62 | 10.64 | 10.26 | 10.66 | 2,488,071 | 26,304,249 | 10.572 | 8.139 | 8.123 | 8.139 | 7.848 | 8.154 | 3,252,809 | 8.0866 | 3.50% |
| 2019-02-28 | 0 | 10.28 | 10.24 | 10.28 | 10.18 | 10.54 | 1,278,660 | 13,200,291 | 10.324 | 7.863 | 7.833 | 7.863 | 7.787 | 8.062 | 1,671,671 | 7.8965 | -2.10% |
| 2019-02-27 | 0 | 10.50 | 10.46 | 10.50 | 10.34 | 10.64 | 1,650,000 | 17,383,380 | 10.535 | 8.031 | 8.001 | 8.031 | 7.909 | 8.139 | 2,157,147 | 8.0585 | 0.77% |
| 2019-02-26 | 0 | 10.42 | 10.42 | 10.44 | 10.16 | 10.52 | 2,027,033 | 21,149,780 | 10.434 | 7.970 | 7.970 | 7.986 | 7.771 | 8.047 | 2,650,066 | 7.9809 | 2.56% |
| 2019-02-25 | 0 | 10.16 | 10.16 | 10.18 | 10.10 | 10.26 | 2,694,040 | 27,426,576 | 10.180 | 7.771 | 7.771 | 7.787 | 7.725 | 7.848 | 3,522,085 | 7.7870 | -0.20% |
| 2019-02-22 | 0 | 10.18 | 10.16 | 10.18 | 10.04 | 10.22 | 2,085,000 | 21,094,140 | 10.117 | 7.787 | 7.771 | 7.787 | 7.680 | 7.817 | 2,725,850 | 7.7386 | -1.17% |
| 2019-02-21 | 0 | 10.30 | 10.26 | 10.30 | 10.22 | 10.50 | 2,981,000 | 30,584,080 | 10.260 | 7.878 | 7.848 | 7.878 | 7.817 | 8.031 | 3,897,246 | 7.8476 | -0.96% |
| 2019-02-20 | 0 | 10.40 | 10.38 | 10.40 | 10.10 | 10.44 | 2,772,571 | 28,513,429 | 10.284 | 7.955 | 7.940 | 7.955 | 7.725 | 7.986 | 3,624,754 | 7.8663 | 2.36% |
| 2019-02-19 | 0 | 10.16 | 10.16 | 10.20 | 10.16 | 10.58 | 2,237,500 | 23,047,930 | 10.301 | 7.771 | 7.771 | 7.802 | 7.771 | 8.093 | 2,925,222 | 7.8790 | -2.12% |
| 2019-02-18 | 0 | 10.38 | 10.38 | 10.40 | 10.28 | 10.60 | 2,191,298 | 22,666,324 | 10.344 | 7.940 | 7.940 | 7.955 | 7.863 | 8.108 | 2,864,820 | 7.9120 | -0.19% |
| 2019-02-15 | 0 | 10.40 | 10.38 | 10.40 | 10.18 | 10.60 | 2,469,000 | 25,621,640 | 10.377 | 7.955 | 7.940 | 7.955 | 7.787 | 8.108 | 3,227,877 | 7.9376 | -1.52% |
| 2019-02-14 | 0 | 10.56 | 10.56 | 10.60 | 10.50 | 10.80 | 2,292,209 | 24,219,202 | 10.566 | 8.077 | 8.077 | 8.108 | 8.031 | 8.261 | 2,996,747 | 8.0818 | -2.04% |
| 2019-02-13 | 0 | 10.78 | 10.74 | 10.78 | 10.58 | 10.80 | 2,720,139 | 29,064,624 | 10.685 | 8.246 | 8.215 | 8.246 | 8.093 | 8.261 | 3,556,206 | 8.1729 | 0.56% |
| 2019-02-12 | 0 | 10.72 | 10.72 | 10.76 | 10.60 | 11.10 | 2,012,019 | 21,714,288 | 10.792 | 8.200 | 8.200 | 8.230 | 8.108 | 8.490 | 2,630,437 | 8.2550 | -1.11% |
| 2019-02-11 | 0 | 10.84 | 10.80 | 10.84 | 10.62 | 10.88 | 962,157 | 10,306,633 | 10.712 | 8.292 | 8.261 | 8.292 | 8.123 | 8.322 | 1,257,887 | 8.1936 | -0.91% |
| 2019-02-08 | 0 | 10.94 | 10.94 | 11.00 | 10.82 | 11.10 | 718,676 | 7,895,299 | 10.986 | 8.368 | 8.368 | 8.414 | 8.276 | 8.490 | 939,570 | 8.4031 | -1.26% |
| 2019-02-04 | 0 | 11.08 | 11.04 | 11.08 | 10.90 | 11.10 | 298,178 | 3,287,828 | 11.026 | 8.475 | 8.444 | 8.475 | 8.337 | 8.490 | 389,827 | 8.4341 | 1.65% |
| 2019-02-01 | 0 | 10.90 | 10.86 | 10.90 | 10.46 | 10.90 | 760,312 | 8,228,384 | 10.822 | 8.337 | 8.307 | 8.337 | 8.001 | 8.337 | 994,003 | 8.2780 | 3.42% |
| 2019-01-31 | 0 | 10.54 | 10.54 | 10.56 | 9.920 | 10.54 | 1,197,003 | 12,500,541 | 10.443 | 8.062 | 8.062 | 8.077 | 7.588 | 8.062 | 1,564,916 | 7.9880 | 4.36% |
| 2019-01-30 | 0 | 10.10 | 10.06 | 10.10 | 9.920 | 10.36 | 2,271,200 | 22,879,626 | 10.074 | 7.725 | 7.695 | 7.725 | 7.588 | 7.924 | 2,969,280 | 7.7054 | -1.17% |
| 2019-01-29 | 0 | 10.22 | 10.22 | 10.24 | 10.12 | 10.38 | 2,306,416 | 23,484,621 | 10.182 | 7.817 | 7.817 | 7.833 | 7.741 | 7.940 | 3,015,321 | 7.7884 | -0.78% |
| 2019-01-28 | 0 | 10.30 | 10.26 | 10.30 | 10.14 | 10.64 | 2,088,000 | 21,583,980 | 10.337 | 7.878 | 7.848 | 7.878 | 7.756 | 8.139 | 2,729,772 | 7.9069 | -2.28% |
| 2019-01-25 | 0 | 10.54 | 10.52 | 10.54 | 10.40 | 10.60 | 1,454,000 | 15,237,680 | 10.480 | 8.062 | 8.047 | 8.062 | 7.955 | 8.108 | 1,900,904 | 8.0160 | 0.00% |
| 2019-01-24 | 0 | 10.54 | 10.52 | 10.54 | 10.28 | 10.54 | 1,537,000 | 16,052,500 | 10.444 | 8.062 | 8.047 | 8.062 | 7.863 | 8.062 | 2,009,415 | 7.9886 | 1.74% |
| 2019-01-23 | 0 | 10.36 | 10.34 | 10.36 | 10.16 | 10.38 | 903,000 | 9,303,436 | 10.303 | 7.924 | 7.909 | 7.924 | 7.771 | 7.940 | 1,180,548 | 7.8806 | 0.78% |
| 2019-01-22 | 0 | 10.28 | 10.24 | 10.28 | 10.06 | 10.32 | 1,878,437 | 19,127,851 | 10.183 | 7.863 | 7.833 | 7.863 | 7.695 | 7.894 | 2,455,797 | 7.7889 | 1.38% |
| 2019-01-21 | 0 | 10.14 | 10.10 | 10.14 | 10.02 | 10.20 | 1,524,435 | 15,411,424 | 10.110 | 7.756 | 7.725 | 7.756 | 7.664 | 7.802 | 1,992,988 | 7.7328 | 0.80% |
| 2019-01-18 | 0 | 10.06 | 10.06 | 10.08 | 10.00 | 10.20 | 3,797,000 | 38,292,120 | 10.085 | 7.695 | 7.695 | 7.710 | 7.649 | 7.802 | 4,964,053 | 7.7139 | 0.40% |
| 2019-01-17 | 0 | 10.02 | 10.02 | 10.04 | 9.970 | 10.36 | 2,486,000 | 24,985,460 | 10.050 | 7.664 | 7.664 | 7.680 | 7.626 | 7.924 | 3,250,102 | 7.6876 | -0.99% |
| 2019-01-16 | 0 | 10.12 | 10.12 | 10.14 | 10.10 | 10.28 | 775,000 | 7,878,380 | 10.166 | 7.741 | 7.741 | 7.756 | 7.725 | 7.863 | 1,013,206 | 7.7757 | 0.20% |
| 2019-01-15 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.24 | 710,991 | 7,199,309 | 10.126 | 7.725 | 7.725 | 7.741 | 7.695 | 7.833 | 929,523 | 7.7452 | -0.20% |
| 2019-01-14 | 0 | 10.12 | 10.12 | 10.18 | 10.02 | 10.24 | 420,000 | 4,263,040 | 10.150 | 7.741 | 7.741 | 7.787 | 7.664 | 7.833 | 549,092 | 7.7638 | 1.20% |
| 2019-01-11 | 0 | 10.00 | 10.00 | 10.04 | 9.990 | 10.30 | 1,065,051 | 10,734,472 | 10.079 | 7.649 | 7.649 | 7.680 | 7.641 | 7.878 | 1,392,407 | 7.7093 | -1.77% |
| 2019-01-10 | 0 | 10.18 | 10.16 | 10.18 | 9.980 | 10.18 | 423,760 | 4,297,635 | 10.142 | 7.787 | 7.771 | 7.787 | 7.634 | 7.787 | 554,008 | 7.7574 | 2.11% |
| 2019-01-09 | 0 | 9.970 | 9.970 | 9.980 | 9.800 | 10.14 | 875,648 | 8,744,264 | 9.9860 | 7.626 | 7.626 | 7.634 | 7.496 | 7.756 | 1,144,789 | 7.6383 | 0.81% |
| 2019-01-08 | 0 | 9.890 | 9.890 | 9.900 | 9.890 | 10.10 | 493,240 | 4,910,454 | 9.9555 | 7.565 | 7.565 | 7.573 | 7.565 | 7.725 | 644,843 | 7.6150 | -1.30% |
| 2019-01-07 | 0 | 10.02 | 10.00 | 10.02 | 9.870 | 10.10 | 585,717 | 5,837,097 | 9.9657 | 7.664 | 7.649 | 7.664 | 7.550 | 7.725 | 765,744 | 7.6228 | 0.30% |
| 2019-01-04 | 0 | 9.990 | 9.990 | 10.00 | 9.880 | 10.18 | 686,416 | 6,843,394 | 9.9697 | 7.641 | 7.641 | 7.649 | 7.557 | 7.787 | 897,394 | 7.6259 | -0.30% |
| 2019-01-03 | 0 | 10.02 | 10.00 | 10.02 | 10.00 | 10.30 | 623,000 | 6,264,680 | 10.056 | 7.664 | 7.649 | 7.664 | 7.649 | 7.878 | 814,486 | 7.6916 | -1.38% |
| 2019-01-02 | 0 | 10.16 | 10.14 | 10.16 | 10.06 | 10.40 | 1,024,244 | 10,373,439 | 10.128 | 7.771 | 7.756 | 7.771 | 7.695 | 7.955 | 1,339,058 | 7.7468 | -0.97% |
| 2018-12-31 | 0 | 10.26 | 10.26 | 10.30 | 10.22 | 10.44 | 228,443 | 2,351,294 | 10.293 | 7.848 | 7.848 | 7.878 | 7.817 | 7.986 | 298,658 | 7.8729 | 0.00% |
| 2018-12-28 | 0 | 10.26 | 10.22 | 10.28 | 10.12 | 10.34 | 509,000 | 5,223,540 | 10.262 | 7.848 | 7.817 | 7.863 | 7.741 | 7.909 | 665,447 | 7.8497 | 0.39% |
| 2018-12-27 | 0 | 10.22 | 10.22 | 10.26 | 10.20 | 10.32 | 361,105 | 3,701,849 | 10.251 | 7.817 | 7.817 | 7.848 | 7.802 | 7.894 | 472,095 | 7.8413 | -0.58% |
| 2018-12-24 | 0 | 10.28 | 10.28 | 10.34 | 10.10 | 10.42 | 1,123,000 | 11,527,740 | 10.265 | 7.863 | 7.863 | 7.909 | 7.725 | 7.970 | 1,468,167 | 7.8518 | -0.77% |
| 2018-12-21 | 0 | 10.36 | 10.36 | 10.38 | 10.12 | 10.58 | 3,628,432 | 37,551,541 | 10.349 | 7.924 | 7.924 | 7.940 | 7.741 | 8.093 | 4,743,674 | 7.9161 | -2.26% |
| 2018-12-20 | 0 | 10.60 | 10.60 | 10.68 | 10.60 | 11.20 | 4,409,457 | 47,395,208 | 10.749 | 8.108 | 8.108 | 8.169 | 8.108 | 8.567 | 5,764,756 | 8.2215 | -6.19% |
| 2018-12-19 | 0 | 11.30 | 11.30 | 11.36 | 10.72 | 11.30 | 3,885,756 | 43,333,581 | 11.152 | 8.643 | 8.643 | 8.689 | 8.200 | 8.643 | 5,080,090 | 8.5301 | 2.91% |
| 2018-12-18 | 0 | 10.98 | 10.96 | 10.98 | 10.52 | 10.98 | 3,163,053 | 34,255,904 | 10.830 | 8.399 | 8.383 | 8.399 | 8.047 | 8.399 | 4,135,255 | 8.2839 | 0.73% |
| 2018-12-17 | 0 | 10.90 | 10.90 | 10.92 | 10.36 | 10.90 | 4,223,880 | 44,865,387 | 10.622 | 8.337 | 8.337 | 8.353 | 7.924 | 8.337 | 5,522,140 | 8.1246 | -1.09% |
| 2018-12-14 | 0 | 11.02 | 11.00 | 11.02 | 10.56 | 11.02 | 3,971,312 | 43,359,719 | 10.918 | 8.429 | 8.414 | 8.429 | 8.077 | 8.429 | 5,191,942 | 8.3513 | 2.42% |
| 2018-12-13 | 0 | 10.76 | 10.76 | 10.80 | 10.70 | 10.90 | 3,385,357 | 36,412,839 | 10.756 | 8.230 | 8.230 | 8.261 | 8.184 | 8.337 | 4,425,887 | 8.2272 | -1.10% |
| 2018-12-12 | 0 | 10.88 | 10.88 | 10.90 | 10.62 | 10.90 | 1,921,000 | 20,736,280 | 10.795 | 8.322 | 8.322 | 8.337 | 8.123 | 8.337 | 2,511,442 | 8.2567 | 0.00% |
| 2018-12-11 | 0 | 10.88 | 10.88 | 10.90 | 10.64 | 11.00 | 1,187,416 | 12,813,570 | 10.791 | 8.322 | 8.322 | 8.337 | 8.139 | 8.414 | 1,552,383 | 8.2541 | -1.09% |
| 2018-12-10 | 0 | 11.00 | 11.00 | 11.02 | 10.24 | 11.00 | 2,281,000 | 24,370,640 | 10.684 | 8.414 | 8.414 | 8.429 | 7.833 | 8.414 | 2,982,093 | 8.1723 | 2.80% |
| 2018-12-07 | 0 | 10.70 | 10.70 | 10.72 | 10.42 | 10.80 | 3,439,870 | 36,475,892 | 10.604 | 8.184 | 8.184 | 8.200 | 7.970 | 8.261 | 4,497,155 | 8.1109 | -0.93% |
| 2018-12-06 | 0 | 10.80 | 10.80 | 10.82 | 10.58 | 11.14 | 1,707,416 | 18,346,922 | 10.745 | 8.261 | 8.261 | 8.276 | 8.093 | 8.521 | 2,232,211 | 8.2192 | -2.53% |
| 2018-12-05 | 0 | 11.08 | 11.00 | 11.08 | 10.94 | 11.14 | 692,427 | 7,634,585 | 11.026 | 8.475 | 8.414 | 8.475 | 8.368 | 8.521 | 905,253 | 8.4337 | -0.54% |
| 2018-12-04 | 0 | 11.14 | 11.08 | 11.14 | 10.92 | 11.18 | 1,092,294 | 12,069,362 | 11.050 | 8.521 | 8.475 | 8.521 | 8.353 | 8.552 | 1,428,024 | 8.4518 | 2.01% |
| 2018-12-03 | 0 | 10.92 | 10.90 | 10.92 | 10.92 | 11.30 | 1,313,000 | 14,518,680 | 11.058 | 8.353 | 8.337 | 8.353 | 8.353 | 8.643 | 1,716,566 | 8.4580 | -2.50% |
| 2018-11-30 | 0 | 11.20 | 11.18 | 11.20 | 10.92 | 11.20 | 3,078,999 | 34,229,540 | 11.117 | 8.567 | 8.552 | 8.567 | 8.353 | 8.567 | 4,025,366 | 8.5035 | 0.36% |
| 2018-11-29 | 0 | 11.16 | 11.16 | 11.18 | 10.72 | 11.16 | 1,595,872 | 17,514,442 | 10.975 | 8.536 | 8.536 | 8.552 | 8.200 | 8.536 | 2,086,382 | 8.3946 | 3.14% |
| 2018-11-28 | 0 | 10.82 | 10.78 | 10.82 | 10.78 | 10.98 | 871,048 | 9,436,361 | 10.833 | 8.276 | 8.246 | 8.276 | 8.246 | 8.399 | 1,138,775 | 8.2864 | -0.37% |
| 2018-11-27 | 0 | 10.86 | 10.86 | 10.88 | 10.56 | 10.96 | 1,009,172 | 10,926,824 | 10.828 | 8.307 | 8.307 | 8.322 | 8.077 | 8.383 | 1,319,353 | 8.2820 | -0.37% |
| 2018-11-26 | 0 | 10.90 | 10.90 | 10.92 | 10.60 | 10.90 | 2,233,537 | 24,109,513 | 10.794 | 8.337 | 8.337 | 8.353 | 8.108 | 8.337 | 2,920,041 | 8.2566 | 1.30% |
| 2018-11-23 | 0 | 10.76 | 10.76 | 10.78 | 10.44 | 10.76 | 1,463,000 | 15,566,780 | 10.640 | 8.230 | 8.230 | 8.246 | 7.986 | 8.230 | 1,912,671 | 8.1388 | 2.28% |
| 2018-11-22 | 0 | 10.52 | 10.48 | 10.52 | 10.46 | 10.56 | 368,696 | 3,873,488 | 10.506 | 8.047 | 8.016 | 8.047 | 8.001 | 8.077 | 482,019 | 8.0360 | -0.57% |
| 2018-11-21 | 0 | 10.58 | 10.56 | 10.58 | 10.42 | 10.58 | 325,000 | 3,425,910 | 10.541 | 8.093 | 8.077 | 8.093 | 7.970 | 8.093 | 424,893 | 8.0630 | 0.57% |
| 2018-11-20 | 0 | 10.52 | 10.50 | 10.52 | 10.44 | 10.62 | 777,305 | 8,165,099 | 10.504 | 8.047 | 8.031 | 8.047 | 7.986 | 8.123 | 1,016,219 | 8.0348 | -0.57% |
| 2018-11-19 | 0 | 10.58 | 10.56 | 10.58 | 10.52 | 10.64 | 965,000 | 10,215,120 | 10.586 | 8.093 | 8.077 | 8.093 | 8.047 | 8.139 | 1,261,604 | 8.0969 | 0.00% |
| 2018-11-16 | 0 | 10.58 | 10.54 | 10.58 | 10.40 | 10.60 | 732,954 | 7,742,175 | 10.563 | 8.093 | 8.062 | 8.093 | 7.955 | 8.108 | 958,236 | 8.0796 | 0.00% |
| 2018-11-15 | 0 | 10.58 | 10.54 | 10.58 | 10.50 | 10.70 | 590,312 | 6,243,694 | 10.577 | 8.093 | 8.062 | 8.093 | 8.031 | 8.184 | 771,751 | 8.0903 | -0.38% |
| 2018-11-14 | 0 | 10.62 | 10.56 | 10.62 | 10.52 | 10.66 | 909,000 | 9,624,860 | 10.588 | 8.123 | 8.077 | 8.123 | 8.047 | 8.154 | 1,188,392 | 8.0991 | 0.19% |
| 2018-11-13 | 0 | 10.60 | 10.58 | 10.60 | 10.38 | 10.78 | 3,845,803 | 40,428,803 | 10.512 | 8.108 | 8.093 | 8.108 | 7.940 | 8.246 | 5,027,857 | 8.0410 | -1.67% |
| 2018-11-12 | 0 | 10.78 | 10.78 | 10.80 | 10.66 | 11.06 | 730,208 | 7,877,890 | 10.789 | 8.246 | 8.246 | 8.261 | 8.154 | 8.460 | 954,646 | 8.2522 | -2.18% |
| 2018-11-09 | 0 | 11.02 | 10.96 | 11.02 | 10.94 | 11.28 | 284,000 | 3,124,860 | 11.003 | 8.429 | 8.383 | 8.429 | 8.368 | 8.628 | 371,291 | 8.4162 | -1.78% |
| 2018-11-08 | 0 | 11.22 | 11.22 | 11.24 | 11.14 | 11.28 | 680,500 | 7,631,940 | 11.215 | 8.582 | 8.582 | 8.597 | 8.521 | 8.628 | 889,660 | 8.5785 | 0.90% |
| 2018-11-07 | 0 | 11.12 | 11.08 | 11.12 | 10.92 | 11.14 | 1,381,000 | 15,278,830 | 11.064 | 8.506 | 8.475 | 8.506 | 8.353 | 8.521 | 1,805,467 | 8.4625 | 0.91% |
| 2018-11-06 | 0 | 11.02 | 11.00 | 11.02 | 10.80 | 11.16 | 1,171,000 | 12,819,400 | 10.947 | 8.429 | 8.414 | 8.429 | 8.261 | 8.536 | 1,530,921 | 8.3737 | -0.36% |
| 2018-11-05 | 0 | 11.06 | 11.04 | 11.06 | 10.94 | 11.18 | 887,000 | 9,784,720 | 11.031 | 8.460 | 8.444 | 8.460 | 8.368 | 8.552 | 1,159,630 | 8.4378 | -1.25% |
| 2018-11-02 | 0 | 11.20 | 11.18 | 11.20 | 11.06 | 11.50 | 2,005,000 | 22,525,120 | 11.234 | 8.567 | 8.552 | 8.567 | 8.460 | 8.796 | 2,621,261 | 8.5932 | 0.00% |
| 2018-11-01 | 0 | 11.20 | 11.18 | 11.20 | 11.16 | 11.30 | 196,000 | 2,197,900 | 11.214 | 8.567 | 8.552 | 8.567 | 8.536 | 8.643 | 256,243 | 8.5774 | -0.18% |
| 2018-10-31 | 0 | 11.22 | 11.20 | 11.22 | 10.90 | 11.22 | 658,000 | 7,323,740 | 11.130 | 8.582 | 8.567 | 8.582 | 8.337 | 8.582 | 860,244 | 8.5136 | 0.72% |
| 2018-10-30 | 0 | 11.14 | 11.14 | 11.16 | 10.60 | 11.14 | 1,472,800 | 16,120,092 | 10.945 | 8.521 | 8.521 | 8.536 | 8.108 | 8.521 | 1,925,483 | 8.3720 | 0.00% |
| 2018-10-29 | 0 | 11.14 | 11.14 | 11.16 | 10.76 | 11.14 | 3,050,000 | 33,119,580 | 10.859 | 8.521 | 8.521 | 8.536 | 8.230 | 8.521 | 3,987,454 | 8.3059 | 0.54% |
| 2018-10-26 | 0 | 11.08 | 11.08 | 11.10 | 10.76 | 11.10 | 768,000 | 8,424,840 | 10.970 | 8.475 | 8.475 | 8.490 | 8.230 | 8.490 | 1,004,054 | 8.3908 | 0.00% |
| 2018-10-25 | 0 | 11.08 | 11.08 | 11.10 | 10.46 | 11.08 | 4,020,356 | 43,365,575 | 10.787 | 8.475 | 8.475 | 8.490 | 8.001 | 8.475 | 5,256,060 | 8.2506 | -0.89% |
| 2018-10-24 | 0 | 11.18 | 11.18 | 11.20 | 10.84 | 11.18 | 3,789,691 | 42,063,281 | 11.099 | 8.552 | 8.552 | 8.567 | 8.292 | 8.552 | 4,954,498 | 8.4899 | 0.54% |
| 2018-10-23 | 0 | 11.12 | 11.12 | 11.14 | 10.90 | 11.18 | 617,179 | 6,841,946 | 11.086 | 8.506 | 8.506 | 8.521 | 8.337 | 8.552 | 806,876 | 8.4795 | 0.00% |
| 2018-10-22 | 0 | 11.12 | 11.12 | 11.18 | 10.90 | 11.30 | 1,074,540 | 12,012,573 | 11.179 | 8.506 | 8.506 | 8.552 | 8.337 | 8.643 | 1,404,813 | 8.5510 | -1.59% |
| 2018-10-19 | 0 | 11.30 | 11.30 | 11.32 | 10.44 | 11.30 | 4,296,000 | 47,242,260 | 10.997 | 8.643 | 8.643 | 8.659 | 7.986 | 8.643 | 5,616,427 | 8.4114 | 7.21% |
| 2018-10-18 | 0 | 10.54 | 10.52 | 10.54 | 10.28 | 10.76 | 4,291,000 | 45,147,506 | 10.521 | 8.062 | 8.047 | 8.062 | 7.863 | 8.230 | 5,609,890 | 8.0478 | 0.19% |
| 2018-10-16 | 0 | 10.52 | 10.48 | 10.52 | 10.28 | 10.60 | 866,000 | 9,035,212 | 10.433 | 8.047 | 8.016 | 8.047 | 7.863 | 8.108 | 1,132,175 | 7.9804 | 1.15% |
| 2018-10-15 | 0 | 10.40 | 10.36 | 10.40 | 10.30 | 10.64 | 1,005,000 | 10,543,480 | 10.491 | 7.955 | 7.924 | 7.955 | 7.878 | 8.139 | 1,313,899 | 8.0246 | -2.07% |
| 2018-10-12 | 0 | 10.62 | 10.60 | 10.62 | 10.20 | 10.78 | 4,822,000 | 50,595,600 | 10.493 | 8.123 | 8.108 | 8.123 | 7.802 | 8.246 | 6,304,099 | 8.0258 | 0.57% |
| 2018-10-11 | 0 | 10.56 | 10.56 | 10.58 | 10.32 | 11.00 | 2,840,700 | 30,316,444 | 10.672 | 8.077 | 8.077 | 8.093 | 7.894 | 8.414 | 3,713,823 | 8.1631 | -3.30% |
| 2018-10-10 | 0 | 10.92 | 10.86 | 10.92 | 10.84 | 11.20 | 585,006 | 6,441,945 | 11.012 | 8.353 | 8.307 | 8.353 | 8.292 | 8.567 | 764,815 | 8.4229 | -1.62% |
| 2018-10-09 | 0 | 11.10 | 11.02 | 11.10 | 11.00 | 11.22 | 1,439,234 | 15,949,814 | 11.082 | 8.490 | 8.429 | 8.490 | 8.414 | 8.582 | 1,881,600 | 8.4767 | 0.91% |
| 2018-10-08 | 0 | 11.00 | 10.98 | 11.00 | 10.82 | 11.30 | 3,503,000 | 38,716,120 | 11.052 | 8.414 | 8.399 | 8.414 | 8.276 | 8.643 | 4,579,689 | 8.4539 | 0.92% |
| 2018-10-05 | 0 | 10.90 | 10.88 | 10.92 | 10.90 | 11.14 | 305,000 | 3,354,780 | 10.999 | 8.337 | 8.322 | 8.353 | 8.337 | 8.521 | 398,745 | 8.4133 | -2.33% |
| 2018-10-04 | 0 | 11.16 | 11.12 | 11.18 | 11.00 | 11.46 | 628,000 | 7,014,088 | 11.169 | 8.536 | 8.506 | 8.552 | 8.414 | 8.766 | 821,023 | 8.5431 | -2.96% |
| 2018-10-03 | 0 | 11.50 | 11.46 | 11.50 | 11.44 | 11.66 | 249,000 | 2,859,180 | 11.483 | 8.796 | 8.766 | 8.796 | 8.750 | 8.919 | 325,533 | 8.7831 | 0.52% |
| 2018-10-02 | 0 | 11.44 | 11.40 | 11.46 | 11.22 | 11.50 | 382,000 | 4,352,360 | 11.394 | 8.750 | 8.720 | 8.766 | 8.582 | 8.796 | 499,412 | 8.7150 | -0.17% |
| 2018-09-28 | 0 | 11.46 | 11.40 | 11.46 | 11.26 | 11.54 | 520,900 | 5,955,572 | 11.433 | 8.766 | 8.720 | 8.766 | 8.613 | 8.827 | 681,005 | 8.7453 | 0.70% |
| 2018-09-27 | 0 | 11.38 | 11.32 | 11.38 | 11.16 | 11.64 | 985,000 | 11,170,530 | 11.341 | 8.705 | 8.659 | 8.705 | 8.536 | 8.903 | 1,287,752 | 8.6744 | -0.87% |
| 2018-09-26 | 0 | 11.48 | 11.48 | 11.50 | 11.30 | 11.58 | 1,086,000 | 12,484,310 | 11.496 | 8.781 | 8.781 | 8.796 | 8.643 | 8.858 | 1,419,795 | 8.7930 | 1.41% |
| 2018-09-24 | 0 | 11.32 | 11.32 | 11.42 | 11.30 | 11.44 | 89,000 | 1,010,640 | 11.356 | 8.659 | 8.659 | 8.735 | 8.643 | 8.750 | 116,355 | 8.6858 | -2.08% |
| 2018-09-21 | 0 | 11.56 | 11.52 | 11.56 | 11.48 | 11.76 | 1,632,155 | 18,924,236 | 11.595 | 8.842 | 8.812 | 8.842 | 8.781 | 8.995 | 2,133,817 | 8.8687 | -0.34% |
| 2018-09-20 | 0 | 11.60 | 11.58 | 11.60 | 11.56 | 11.76 | 254,000 | 2,955,860 | 11.637 | 8.873 | 8.858 | 8.873 | 8.842 | 8.995 | 332,070 | 8.9013 | 0.52% |
| 2018-09-19 | 0 | 11.54 | 11.52 | 11.54 | 11.36 | 11.70 | 514,000 | 5,931,840 | 11.541 | 8.827 | 8.812 | 8.827 | 8.689 | 8.949 | 671,984 | 8.8274 | 0.87% |
| 2018-09-18 | 0 | 11.44 | 11.38 | 11.44 | 11.32 | 11.54 | 544,494 | 6,238,501 | 11.457 | 8.750 | 8.705 | 8.750 | 8.659 | 8.827 | 711,851 | 8.7638 | -0.17% |
| 2018-09-17 | 0 | 11.46 | 11.38 | 11.46 | 11.28 | 11.56 | 395,000 | 4,523,960 | 11.453 | 8.766 | 8.705 | 8.766 | 8.628 | 8.842 | 516,408 | 8.7604 | 0.53% |
| 2018-09-14 | 0 | 11.40 | 11.38 | 11.40 | 11.22 | 11.50 | 952,955 | 10,872,489 | 11.409 | 8.720 | 8.705 | 8.720 | 8.582 | 8.796 | 1,245,857 | 8.7269 | 1.97% |
| 2018-09-13 | 0 | 11.18 | 11.12 | 11.18 | 10.80 | 11.40 | 1,638,000 | 18,027,950 | 11.006 | 8.552 | 8.506 | 8.552 | 8.261 | 8.720 | 2,141,459 | 8.4185 | 1.82% |
| 2018-09-12 | 0 | 10.98 | 10.98 | 11.06 | 10.96 | 11.40 | 1,962,000 | 21,789,620 | 11.106 | 8.399 | 8.399 | 8.460 | 8.383 | 8.720 | 2,565,044 | 8.4948 | -2.14% |
| 2018-09-11 | 0 | 11.22 | 11.20 | 11.22 | 11.20 | 11.60 | 956,920 | 10,853,703 | 11.342 | 8.582 | 8.567 | 8.582 | 8.567 | 8.873 | 1,251,041 | 8.6757 | -1.92% |
| 2018-09-10 | 0 | 11.44 | 11.44 | 11.48 | 11.40 | 11.68 | 672,104 | 7,717,269 | 11.482 | 8.750 | 8.750 | 8.781 | 8.720 | 8.934 | 878,683 | 8.7828 | -1.21% |
| 2018-09-07 | 0 | 11.58 | 11.54 | 11.58 | 11.40 | 11.66 | 834,000 | 9,635,650 | 11.554 | 8.858 | 8.827 | 8.858 | 8.720 | 8.919 | 1,090,340 | 8.8373 | 1.58% |
| 2018-09-06 | 0 | 11.40 | 11.38 | 11.40 | 11.26 | 11.66 | 1,419,759 | 16,244,109 | 11.441 | 8.720 | 8.705 | 8.720 | 8.613 | 8.919 | 1,856,139 | 8.7516 | 0.00% |
| 2018-09-05 | 0 | 11.40 | 11.38 | 11.40 | 11.12 | 11.60 | 2,171,000 | 24,729,410 | 11.391 | 8.720 | 8.705 | 8.720 | 8.506 | 8.873 | 2,838,283 | 8.7128 | -1.72% |
| 2018-09-04 | 0 | 11.60 | 11.58 | 11.60 | 11.46 | 11.66 | 544,000 | 6,283,400 | 11.550 | 8.873 | 8.858 | 8.873 | 8.766 | 8.919 | 711,205 | 8.8349 | 0.87% |
| 2018-09-03 | 0 | 11.50 | 11.46 | 11.50 | 11.28 | 11.52 | 903,920 | 10,341,550 | 11.441 | 8.796 | 8.766 | 8.796 | 8.628 | 8.812 | 1,181,751 | 8.7510 | 1.05% |
| 2018-08-31 | 0 | 11.38 | 11.28 | 11.38 | 11.06 | 11.54 | 2,748,000 | 31,141,840 | 11.333 | 8.705 | 8.628 | 8.705 | 8.460 | 8.827 | 3,592,631 | 8.6683 | 1.79% |
| 2018-08-30 | 0 | 11.18 | 11.18 | 11.20 | 11.14 | 11.52 | 2,274,304 | 25,832,068 | 11.358 | 8.552 | 8.552 | 8.567 | 8.521 | 8.812 | 2,973,339 | 8.6879 | -2.95% |
| 2018-08-29 | 0 | 11.52 | 11.48 | 11.52 | 11.42 | 11.60 | 385,000 | 4,438,260 | 11.528 | 8.812 | 8.781 | 8.812 | 8.735 | 8.873 | 503,334 | 8.8177 | 0.17% |
| 2018-08-28 | 0 | 11.50 | 11.48 | 11.50 | 11.28 | 11.54 | 1,743,000 | 20,012,320 | 11.482 | 8.796 | 8.781 | 8.796 | 8.628 | 8.827 | 2,278,732 | 8.7822 | 1.77% |
| 2018-08-27 | 0 | 11.30 | 11.28 | 11.30 | 11.22 | 11.64 | 1,289,000 | 14,761,306 | 11.452 | 8.643 | 8.628 | 8.643 | 8.582 | 8.903 | 1,685,190 | 8.7594 | -2.59% |
| 2018-08-24 | 0 | 11.60 | 11.52 | 11.60 | 11.22 | 11.70 | 2,274,208 | 25,835,951 | 11.360 | 8.873 | 8.812 | 8.873 | 8.582 | 8.949 | 2,973,213 | 8.6896 | -0.34% |
| 2018-08-23 | 0 | 11.64 | 11.56 | 11.64 | 11.52 | 11.74 | 510,237 | 5,911,896 | 11.587 | 8.903 | 8.842 | 8.903 | 8.812 | 8.980 | 667,064 | 8.8626 | -0.85% |
| 2018-08-22 | 0 | 11.74 | 11.66 | 11.74 | 11.56 | 11.84 | 424,000 | 4,948,460 | 11.671 | 8.980 | 8.919 | 8.980 | 8.842 | 9.056 | 554,321 | 8.9271 | 0.86% |
| 2018-08-21 | 0 | 11.64 | 11.62 | 11.64 | 11.40 | 11.72 | 1,065,263 | 12,395,770 | 11.636 | 8.903 | 8.888 | 8.903 | 8.720 | 8.965 | 1,392,684 | 8.9006 | 1.93% |
| 2018-08-20 | 0 | 11.42 | 11.38 | 11.42 | 11.02 | 11.42 | 482,000 | 5,457,080 | 11.322 | 8.735 | 8.705 | 8.735 | 8.429 | 8.735 | 630,148 | 8.6600 | 3.07% |
| 2018-08-17 | 0 | 11.08 | 11.04 | 11.08 | 10.88 | 11.10 | 1,867,321 | 20,565,032 | 11.013 | 8.475 | 8.444 | 8.475 | 8.322 | 8.490 | 2,441,264 | 8.4239 | 2.59% |
| 2018-08-16 | 0 | 10.80 | 10.80 | 10.82 | 10.74 | 11.36 | 1,798,051 | 19,817,487 | 11.022 | 8.261 | 8.261 | 8.276 | 8.215 | 8.689 | 2,350,703 | 8.4304 | -2.70% |
| 2018-08-15 | 0 | 11.10 | 11.06 | 11.10 | 11.08 | 11.42 | 1,769,000 | 19,927,220 | 11.265 | 8.490 | 8.460 | 8.490 | 8.475 | 8.735 | 2,312,723 | 8.6163 | -2.29% |
| 2018-08-14 | 0 | 11.36 | 11.34 | 11.36 | 11.26 | 11.52 | 1,094,000 | 12,474,060 | 11.402 | 8.689 | 8.674 | 8.689 | 8.613 | 8.812 | 1,430,254 | 8.7216 | -1.22% |
| 2018-08-13 | 0 | 11.50 | 11.50 | 11.52 | 11.50 | 11.74 | 461,998 | 5,357,516 | 11.596 | 8.796 | 8.796 | 8.812 | 8.796 | 8.980 | 603,999 | 8.8701 | -2.54% |
| 2018-08-10 | 0 | 11.80 | 11.72 | 11.80 | 11.64 | 11.90 | 915,000 | 10,769,360 | 11.770 | 9.026 | 8.965 | 9.026 | 8.903 | 9.102 | 1,196,236 | 9.0027 | 0.51% |
| 2018-08-09 | 0 | 11.74 | 11.72 | 11.74 | 11.40 | 11.78 | 1,048,250 | 12,268,154 | 11.703 | 8.980 | 8.965 | 8.980 | 8.720 | 9.011 | 1,370,442 | 8.9520 | 1.21% |
| 2018-08-08 | 0 | 11.60 | 11.58 | 11.60 | 11.40 | 11.80 | 1,781,000 | 20,723,380 | 11.636 | 8.873 | 8.858 | 8.873 | 8.720 | 9.026 | 2,328,412 | 8.9002 | 1.05% |
| 2018-08-07 | 0 | 11.48 | 11.48 | 11.52 | 11.14 | 11.58 | 3,278,386 | 37,118,995 | 11.322 | 8.781 | 8.781 | 8.812 | 8.521 | 8.858 | 4,286,037 | 8.6604 | 3.05% |
| 2018-08-06 | 0 | 11.14 | 11.10 | 11.14 | 11.08 | 11.48 | 982,126 | 11,068,866 | 11.270 | 8.521 | 8.490 | 8.521 | 8.475 | 8.781 | 1,283,994 | 8.6207 | -0.89% |
| 2018-08-03 | 0 | 11.24 | 11.24 | 11.26 | 11.22 | 11.50 | 1,055,777 | 12,024,684 | 11.389 | 8.597 | 8.597 | 8.613 | 8.582 | 8.796 | 1,380,283 | 8.7118 | -1.58% |
| 2018-08-02 | 0 | 11.42 | 11.40 | 11.42 | 11.26 | 11.76 | 2,232,000 | 25,625,310 | 11.481 | 8.735 | 8.720 | 8.735 | 8.613 | 8.995 | 2,918,032 | 8.7817 | -2.73% |
| 2018-08-01 | 0 | 11.74 | 11.72 | 11.74 | 11.58 | 11.86 | 1,173,000 | 13,802,460 | 11.767 | 8.980 | 8.965 | 8.980 | 8.858 | 9.072 | 1,533,536 | 9.0004 | 1.56% |
| 2018-07-31 | 0 | 11.56 | 11.54 | 11.56 | 11.54 | 12.00 | 1,854,697 | 21,897,475 | 11.806 | 8.842 | 8.827 | 8.842 | 8.827 | 9.179 | 2,424,760 | 9.0308 | -0.52% |
| 2018-07-30 | 0 | 11.62 | 11.58 | 11.62 | 11.50 | 12.00 | 2,077,401 | 24,405,303 | 11.748 | 8.888 | 8.858 | 8.888 | 8.796 | 9.179 | 2,715,915 | 8.9860 | -2.35% |
| 2018-07-27 | 0 | 11.90 | 11.88 | 11.90 | 11.68 | 11.92 | 1,737,000 | 20,526,660 | 11.817 | 9.102 | 9.087 | 9.102 | 8.934 | 9.118 | 2,270,888 | 9.0390 | -1.00% |
| 2018-07-26 | 0 | 12.02 | 11.98 | 12.02 | 11.94 | 12.10 | 1,010,624 | 12,110,367 | 11.983 | 9.194 | 9.163 | 9.194 | 9.133 | 9.255 | 1,321,251 | 9.1658 | -0.17% |
| 2018-07-25 | 0 | 12.04 | 12.00 | 12.04 | 11.70 | 12.08 | 887,623 | 10,614,559 | 11.958 | 9.209 | 9.179 | 9.209 | 8.949 | 9.240 | 1,160,445 | 9.1470 | 3.61% |
| 2018-07-24 | 0 | 11.62 | 11.60 | 11.62 | 11.50 | 11.76 | 547,147 | 6,377,419 | 11.656 | 8.888 | 8.873 | 8.888 | 8.796 | 8.995 | 715,319 | 8.9155 | 1.04% |
| 2018-07-23 | 0 | 11.50 | 11.48 | 11.50 | 11.44 | 11.72 | 2,459,989 | 28,516,986 | 11.592 | 8.796 | 8.781 | 8.796 | 8.750 | 8.965 | 3,216,096 | 8.8670 | -2.04% |
| 2018-07-20 | 0 | 11.74 | 11.74 | 11.76 | 11.58 | 11.94 | 1,324,191 | 15,622,788 | 11.798 | 8.980 | 8.980 | 8.995 | 8.858 | 9.133 | 1,731,197 | 9.0243 | -2.17% |
| 2018-07-19 | 0 | 12.00 | 11.96 | 12.00 | 11.96 | 12.22 | 1,092,800 | 13,194,494 | 12.074 | 9.179 | 9.148 | 9.179 | 9.148 | 9.347 | 1,428,685 | 9.2354 | -0.50% |
| 2018-07-18 | 0 | 12.06 | 12.00 | 12.06 | 11.92 | 12.10 | 944,500 | 11,329,546 | 11.995 | 9.225 | 9.179 | 9.225 | 9.118 | 9.255 | 1,234,803 | 9.1752 | -0.33% |
| 2018-07-17 | 0 | 12.10 | 12.06 | 12.10 | 11.76 | 12.26 | 1,244,824 | 14,896,662 | 11.967 | 9.255 | 9.225 | 9.255 | 8.995 | 9.378 | 1,627,436 | 9.1535 | -1.14% |
| 2018-07-16 | 0 | 12.24 | 12.22 | 12.24 | 12.14 | 12.30 | 1,770,000 | 21,628,710 | 12.220 | 9.362 | 9.347 | 9.362 | 9.286 | 9.408 | 2,314,031 | 9.3468 | 0.82% |
| 2018-07-13 | 0 | 12.14 | 12.12 | 12.14 | 11.88 | 12.18 | 2,541,808 | 30,763,877 | 12.103 | 9.286 | 9.271 | 9.286 | 9.087 | 9.316 | 3,323,063 | 9.2577 | 1.68% |
| 2018-07-12 | 0 | 11.94 | 11.92 | 11.94 | 11.66 | 12.02 | 3,228,959 | 38,453,027 | 11.909 | 9.133 | 9.118 | 9.133 | 8.919 | 9.194 | 4,221,418 | 9.1090 | 1.02% |
| 2018-07-11 | 0 | 11.82 | 11.78 | 11.82 | 11.50 | 12.08 | 2,168,000 | 25,717,020 | 11.862 | 9.041 | 9.011 | 9.041 | 8.796 | 9.240 | 2,834,361 | 9.0733 | 0.17% |
| 2018-07-10 | 0 | 11.80 | 11.78 | 11.80 | 11.76 | 11.98 | 2,622,265 | 31,142,411 | 11.876 | 9.026 | 9.011 | 9.026 | 8.995 | 9.163 | 3,428,250 | 9.0841 | -0.84% |
| 2018-07-09 | 0 | 11.90 | 11.90 | 11.92 | 11.48 | 11.98 | 2,323,000 | 27,203,725 | 11.711 | 9.102 | 9.102 | 9.118 | 8.781 | 9.163 | 3,037,002 | 8.9574 | 2.59% |
| 2018-07-06 | 0 | 11.60 | 11.60 | 11.62 | 11.42 | 11.76 | 1,425,615 | 16,525,790 | 11.592 | 8.873 | 8.873 | 8.888 | 8.735 | 8.995 | 1,863,795 | 8.8667 | 0.00% |
| 2018-07-05 | 0 | 11.60 | 11.58 | 11.60 | 11.56 | 12.12 | 3,083,000 | 36,290,120 | 11.771 | 8.873 | 8.858 | 8.873 | 8.842 | 9.271 | 4,030,597 | 9.0037 | -2.85% |
| 2018-07-04 | 0 | 11.94 | 11.94 | 12.00 | 11.94 | 12.18 | 3,960,008 | 47,895,595 | 12.095 | 9.133 | 9.133 | 9.179 | 9.133 | 9.316 | 5,177,164 | 9.2513 | -1.81% |
| 2018-07-03 | 0 | 12.16 | 12.14 | 12.16 | 12.00 | 12.46 | 3,857,500 | 46,738,380 | 12.116 | 9.301 | 9.286 | 9.301 | 9.179 | 9.531 | 5,043,149 | 9.2677 | -2.41% |
| 2018-06-29 | 0 | 12.46 | 12.38 | 12.46 | 11.96 | 12.46 | 1,809,000 | 22,242,510 | 12.295 | 9.531 | 9.469 | 9.531 | 9.148 | 9.531 | 2,365,018 | 9.4048 | 3.32% |
| 2018-06-28 | 0 | 12.06 | 12.06 | 12.10 | 11.96 | 12.26 | 1,155,954 | 14,026,923 | 12.134 | 9.225 | 9.225 | 9.255 | 9.148 | 9.378 | 1,511,250 | 9.2817 | 0.33% |
| 2018-06-27 | 0 | 12.02 | 12.02 | 12.04 | 11.96 | 12.60 | 2,292,229 | 27,853,968 | 12.151 | 9.194 | 9.194 | 9.209 | 9.148 | 9.638 | 2,996,773 | 9.2947 | -4.30% |
| 2018-06-26 | 0 | 12.56 | 12.56 | 12.58 | 12.48 | 12.82 | 4,572,719 | 57,653,645 | 12.608 | 9.607 | 9.607 | 9.622 | 9.546 | 9.806 | 5,978,199 | 9.6440 | -2.03% |
| 2018-06-25 | 0 | 12.82 | 12.82 | 12.86 | 12.82 | 13.26 | 1,598,000 | 20,686,859 | 12.945 | 9.806 | 9.806 | 9.837 | 9.806 | 10.14 | 2,089,164 | 9.9020 | -2.58% |
| 2018-06-22 | 0 | 13.16 | 13.16 | 13.22 | 12.94 | 13.30 | 727,124 | 9,540,896 | 13.121 | 10.07 | 10.07 | 10.11 | 9.898 | 10.17 | 950,614 | 10.037 | 0.15% |
| 2018-06-21 | 0 | 13.14 | 13.14 | 13.22 | 13.14 | 13.72 | 738,549 | 9,853,950 | 13.342 | 10.05 | 10.05 | 10.11 | 10.05 | 10.49 | 965,551 | 10.206 | -2.52% |
| 2018-06-20 | 0 | 13.48 | 13.48 | 13.52 | 12.94 | 13.60 | 3,185,508 | 42,486,519 | 13.337 | 10.31 | 10.31 | 10.34 | 9.898 | 10.40 | 4,164,612 | 10.202 | 0.15% |
| 2018-06-19 | 0 | 13.46 | 13.46 | 13.50 | 13.26 | 13.80 | 4,049,208 | 54,483,192 | 13.455 | 10.30 | 10.30 | 10.33 | 10.14 | 10.56 | 5,293,780 | 10.292 | -2.89% |
| 2018-06-15 | 0 | 13.86 | 13.84 | 13.86 | 13.60 | 14.02 | 3,308,000 | 46,027,690 | 13.914 | 10.60 | 10.59 | 10.60 | 10.40 | 10.72 | 4,324,753 | 10.643 | 2.21% |
| 2018-06-14 | 0 | 13.56 | 13.56 | 13.64 | 13.54 | 13.92 | 1,942,000 | 26,470,740 | 13.631 | 10.37 | 10.37 | 10.43 | 10.36 | 10.65 | 2,538,897 | 10.426 | -1.96% |
| 2018-06-13 | 0 | 14.04 | 14.02 | 14.04 | 13.76 | 14.18 | 3,866,312 | 54,181,109 | 14.014 | 10.58 | 10.56 | 10.58 | 10.37 | 10.69 | 5,130,793 | 10.560 | 1.74% |
| 2018-06-12 | 0 | 13.80 | 13.74 | 13.80 | 13.36 | 13.80 | 1,731,416 | 23,730,857 | 13.706 | 10.40 | 10.35 | 10.40 | 10.07 | 10.40 | 2,297,677 | 10.328 | 2.37% |
| 2018-06-11 | 0 | 13.48 | 13.46 | 13.48 | 13.18 | 13.68 | 3,376,416 | 45,154,631 | 13.374 | 10.16 | 10.14 | 10.16 | 9.932 | 10.31 | 4,480,676 | 10.078 | -0.15% |
| 2018-06-08 | 0 | 13.50 | 13.50 | 13.52 | 13.32 | 13.68 | 1,408,754 | 19,035,434 | 13.512 | 10.17 | 10.17 | 10.19 | 10.04 | 10.31 | 1,869,488 | 10.182 | -0.44% |
| 2018-06-07 | 0 | 13.56 | 13.54 | 13.56 | 13.54 | 14.06 | 3,210,000 | 44,100,260 | 13.738 | 10.22 | 10.20 | 10.22 | 10.20 | 10.59 | 4,259,833 | 10.353 | 0.00% |
| 2018-06-06 | 0 | 13.56 | 13.56 | 13.58 | 13.46 | 13.84 | 1,508,000 | 20,529,880 | 13.614 | 10.22 | 10.22 | 10.23 | 10.14 | 10.43 | 2,001,193 | 10.259 | -2.31% |
| 2018-06-05 | 0 | 13.88 | 13.88 | 13.90 | 13.48 | 14.06 | 3,791,000 | 52,667,240 | 13.893 | 10.46 | 10.46 | 10.47 | 10.16 | 10.59 | 5,030,850 | 10.469 | 3.12% |
| 2018-06-04 | 0 | 13.46 | 13.44 | 13.46 | 13.12 | 13.68 | 3,313,459 | 44,319,594 | 13.376 | 10.14 | 10.13 | 10.14 | 9.887 | 10.31 | 4,397,129 | 10.079 | 1.82% |
| 2018-06-01 | 0 | 13.22 | 13.20 | 13.22 | 13.12 | 13.82 | 8,325,384 | 112,642,565 | 13.530 | 9.962 | 9.947 | 9.962 | 9.887 | 10.41 | 11,048,208 | 10.196 | -3.08% |
| 2018-05-31 | 0 | 13.64 | 13.62 | 13.64 | 13.40 | 13.90 | 37,466,362 | 511,494,541 | 13.652 | 10.28 | 10.26 | 10.28 | 10.10 | 10.47 | 49,719,769 | 10.288 | 1.79% |
| 2018-05-30 | 0 | 13.40 | 13.38 | 13.40 | 13.26 | 13.74 | 5,508,895 | 74,324,505 | 13.492 | 10.10 | 10.08 | 10.10 | 9.992 | 10.35 | 7,310,584 | 10.167 | -0.59% |
| 2018-05-29 | 0 | 13.48 | 13.44 | 13.48 | 13.42 | 14.34 | 5,305,700 | 73,362,970 | 13.827 | 10.16 | 10.13 | 10.16 | 10.11 | 10.81 | 7,040,934 | 10.419 | -5.87% |
| 2018-05-28 | 0 | 14.32 | 14.28 | 14.32 | 14.06 | 14.42 | 5,628,590 | 80,712,727 | 14.340 | 10.79 | 10.76 | 10.79 | 10.59 | 10.87 | 7,469,425 | 10.806 | 0.00% |
| 2018-05-25 | 0 | 14.32 | 14.32 | 14.34 | 13.80 | 14.40 | 8,871,000 | 126,569,660 | 14.268 | 10.79 | 10.79 | 10.81 | 10.40 | 10.85 | 11,772,268 | 10.752 | 3.02% |
| 2018-05-24 | 0 | 13.90 | 13.78 | 13.90 | 13.72 | 14.06 | 3,825,344 | 52,915,149 | 13.833 | 10.47 | 10.38 | 10.47 | 10.34 | 10.59 | 5,076,426 | 10.424 | 1.31% |
| 2018-05-23 | 0 | 13.72 | 13.72 | 13.76 | 13.70 | 14.12 | 3,613,000 | 50,405,950 | 13.951 | 10.34 | 10.34 | 10.37 | 10.32 | 10.64 | 4,794,635 | 10.513 | -1.15% |
| 2018-05-21 | 0 | 13.88 | 13.78 | 13.88 | 13.28 | 13.88 | 3,642,067 | 49,629,112 | 13.627 | 10.46 | 10.38 | 10.46 | 10.01 | 10.46 | 4,833,208 | 10.268 | 1.76% |
| 2018-05-18 | 0 | 13.64 | 13.62 | 13.64 | 13.36 | 14.06 | 3,602,000 | 49,032,760 | 13.613 | 10.28 | 10.26 | 10.28 | 10.07 | 10.59 | 4,780,037 | 10.258 | 1.04% |
| 2018-05-17 | 0 | 13.50 | 13.50 | 13.52 | 13.34 | 13.70 | 3,675,208 | 49,715,386 | 13.527 | 10.17 | 10.17 | 10.19 | 10.05 | 10.32 | 4,877,188 | 10.193 | 1.35% |
| 2018-05-16 | 0 | 13.32 | 13.28 | 13.32 | 12.82 | 13.60 | 3,880,935 | 51,493,303 | 13.268 | 10.04 | 10.01 | 10.04 | 9.661 | 10.25 | 5,150,198 | 9.9983 | 2.78% |
| 2018-05-15 | 0 | 12.96 | 12.96 | 12.98 | 12.12 | 13.06 | 8,857,690 | 110,985,121 | 12.530 | 9.766 | 9.766 | 9.781 | 9.133 | 9.841 | 11,754,605 | 9.4418 | 3.85% |
| 2018-05-14 | 0 | 12.48 | 12.46 | 12.48 | 12.40 | 12.78 | 2,784,000 | 34,815,500 | 12.506 | 9.404 | 9.389 | 9.404 | 9.344 | 9.630 | 3,694,510 | 9.4236 | -0.16% |
| 2018-05-11 | 0 | 12.50 | 12.48 | 12.50 | 12.42 | 13.00 | 3,024,200 | 38,047,676 | 12.581 | 9.419 | 9.404 | 9.419 | 9.359 | 9.796 | 4,013,267 | 9.4805 | -3.10% |
| 2018-05-10 | 0 | 12.90 | 12.84 | 12.90 | 12.70 | 13.00 | 2,474,200 | 31,817,541 | 12.860 | 9.721 | 9.676 | 9.721 | 9.570 | 9.796 | 3,283,389 | 9.6905 | 0.78% |
| 2018-05-09 | 0 | 12.80 | 12.78 | 12.80 | 12.26 | 12.82 | 3,392,836 | 42,737,549 | 12.596 | 9.645 | 9.630 | 9.645 | 9.239 | 9.661 | 4,502,466 | 9.4920 | 3.56% |
| 2018-05-08 | 0 | 12.36 | 12.36 | 12.38 | 11.96 | 12.36 | 6,888,856 | 83,629,217 | 12.140 | 9.314 | 9.314 | 9.329 | 9.012 | 9.314 | 9,141,863 | 9.1479 | 1.98% |
| 2018-05-07 | 0 | 12.12 | 12.10 | 12.12 | 12.00 | 12.34 | 4,053,000 | 49,080,140 | 12.110 | 9.133 | 9.118 | 9.133 | 9.043 | 9.299 | 5,378,537 | 9.1252 | -0.33% |
| 2018-05-04 | 0 | 12.16 | 12.16 | 12.18 | 12.14 | 12.46 | 2,224,000 | 27,160,290 | 12.212 | 9.163 | 9.163 | 9.178 | 9.148 | 9.389 | 2,951,361 | 9.2026 | -1.62% |
| 2018-05-03 | 0 | 12.36 | 12.34 | 12.36 | 12.32 | 12.56 | 948,860 | 11,736,366 | 12.369 | 9.314 | 9.299 | 9.314 | 9.284 | 9.465 | 1,259,186 | 9.3206 | -1.44% |
| 2018-05-02 | 0 | 12.54 | 12.50 | 12.54 | 12.34 | 12.80 | 1,635,000 | 20,464,668 | 12.517 | 9.450 | 9.419 | 9.450 | 9.299 | 9.645 | 2,169,728 | 9.4319 | -1.10% |
| 2018-04-30 | 0 | 12.68 | 12.62 | 12.68 | 12.30 | 12.90 | 710,872 | 8,941,022 | 12.578 | 9.555 | 9.510 | 9.555 | 9.269 | 9.721 | 943,363 | 9.4778 | 1.44% |
| 2018-04-27 | 0 | 12.50 | 12.48 | 12.50 | 12.00 | 12.54 | 1,102,000 | 13,583,270 | 12.326 | 9.419 | 9.404 | 9.419 | 9.043 | 9.450 | 1,462,410 | 9.2883 | 2.12% |
| 2018-04-26 | 0 | 12.24 | 12.20 | 12.24 | 12.14 | 12.62 | 1,723,000 | 21,174,320 | 12.289 | 9.223 | 9.193 | 9.223 | 9.148 | 9.510 | 2,286,509 | 9.2605 | -1.13% |
| 2018-04-25 | 0 | 12.38 | 12.36 | 12.38 | 12.24 | 12.60 | 655,000 | 8,112,307 | 12.385 | 9.329 | 9.314 | 9.329 | 9.223 | 9.495 | 869,218 | 9.3329 | -0.48% |
| 2018-04-24 | 0 | 12.44 | 12.40 | 12.44 | 12.16 | 12.44 | 2,412,000 | 29,632,940 | 12.286 | 9.374 | 9.344 | 9.374 | 9.163 | 9.374 | 3,200,847 | 9.2578 | 2.64% |
| 2018-04-23 | 0 | 12.12 | 12.06 | 12.12 | 11.96 | 12.30 | 1,732,000 | 21,040,911 | 12.148 | 9.133 | 9.088 | 9.133 | 9.012 | 9.269 | 2,298,452 | 9.1544 | -1.14% |
| 2018-04-20 | 0 | 12.26 | 12.24 | 12.26 | 12.20 | 12.72 | 1,392,450 | 17,266,029 | 12.400 | 9.239 | 9.223 | 9.239 | 9.193 | 9.585 | 1,847,852 | 9.3438 | -4.07% |
| 2018-04-19 | 0 | 12.78 | 12.76 | 12.78 | 12.60 | 12.86 | 1,016,000 | 12,890,820 | 12.688 | 9.630 | 9.615 | 9.630 | 9.495 | 9.691 | 1,348,284 | 9.5609 | 1.27% |
| 2018-04-18 | 0 | 12.62 | 12.60 | 12.62 | 12.22 | 12.82 | 2,177,000 | 27,260,800 | 12.522 | 9.510 | 9.495 | 9.510 | 9.208 | 9.661 | 2,888,990 | 9.4361 | 0.16% |
| 2018-04-17 | 0 | 12.60 | 12.60 | 12.62 | 12.54 | 12.86 | 1,788,000 | 22,740,190 | 12.718 | 9.495 | 9.495 | 9.510 | 9.450 | 9.691 | 2,372,767 | 9.5838 | -0.94% |
| 2018-04-16 | 0 | 12.72 | 12.72 | 12.74 | 12.64 | 13.12 | 3,242,242 | 41,315,613 | 12.743 | 9.585 | 9.585 | 9.600 | 9.525 | 9.887 | 4,302,620 | 9.6024 | -2.15% |
| 2018-04-13 | 0 | 13.00 | 12.98 | 13.00 | 12.96 | 13.50 | 2,400,000 | 31,589,880 | 13.162 | 9.796 | 9.781 | 9.796 | 9.766 | 10.17 | 3,184,922 | 9.9186 | -2.99% |
| 2018-04-12 | 0 | 13.40 | 13.38 | 13.40 | 13.30 | 13.70 | 2,303,000 | 30,949,850 | 13.439 | 10.10 | 10.08 | 10.10 | 10.02 | 10.32 | 3,056,198 | 10.127 | -1.47% |
| 2018-04-11 | 0 | 13.60 | 13.58 | 13.60 | 13.40 | 13.90 | 3,041,000 | 41,267,870 | 13.570 | 10.25 | 10.23 | 10.25 | 10.10 | 10.47 | 4,035,562 | 10.226 | 0.15% |
| 2018-04-10 | 0 | 13.58 | 13.56 | 13.58 | 13.46 | 14.16 | 3,717,840 | 51,114,632 | 13.748 | 10.23 | 10.22 | 10.23 | 10.14 | 10.67 | 4,933,763 | 10.360 | -2.30% |
| 2018-04-09 | 0 | 13.90 | 13.88 | 13.90 | 13.48 | 14.10 | 2,994,000 | 41,619,090 | 13.901 | 10.47 | 10.46 | 10.47 | 10.16 | 10.63 | 3,973,190 | 10.475 | 1.91% |
| 2018-04-06 | 0 | 13.64 | 13.62 | 13.64 | 13.36 | 13.66 | 3,008,000 | 40,927,570 | 13.606 | 10.28 | 10.26 | 10.28 | 10.07 | 10.29 | 3,991,769 | 10.253 | 0.00% |
| 2018-04-04 | 0 | 13.64 | 13.62 | 13.64 | 13.52 | 14.00 | 3,837,286 | 52,768,888 | 13.752 | 10.28 | 10.26 | 10.28 | 10.19 | 10.55 | 5,092,274 | 10.363 | 0.59% |
| 2018-04-03 | 0 | 13.56 | 13.54 | 13.56 | 12.88 | 13.86 | 3,527,000 | 47,811,190 | 13.556 | 10.22 | 10.20 | 10.22 | 9.706 | 10.44 | 4,680,509 | 10.215 | 3.67% |
| 2018-03-29 | 0 | 13.08 | 13.02 | 13.08 | 12.78 | 13.08 | 1,317,000 | 17,097,820 | 12.982 | 9.856 | 9.811 | 9.856 | 9.630 | 9.856 | 1,747,726 | 9.7829 | 1.08% |
| 2018-03-28 | 0 | 12.94 | 12.86 | 12.94 | 12.70 | 13.22 | 1,342,000 | 17,337,560 | 12.919 | 9.751 | 9.691 | 9.751 | 9.570 | 9.962 | 1,780,902 | 9.7353 | -2.41% |
| 2018-03-27 | 0 | 13.26 | 13.22 | 13.30 | 13.02 | 13.40 | 1,221,420 | 16,217,780 | 13.278 | 9.992 | 9.962 | 10.02 | 9.811 | 10.10 | 1,620,887 | 10.006 | 0.45% |
| 2018-03-26 | 0 | 13.20 | 13.14 | 13.22 | 12.40 | 13.22 | 1,824,097 | 23,624,403 | 12.951 | 9.947 | 9.902 | 9.962 | 9.344 | 9.962 | 2,420,670 | 9.7594 | 3.61% |
| 2018-03-23 | 0 | 12.74 | 12.72 | 12.74 | 12.30 | 13.30 | 2,429,195 | 31,341,120 | 12.902 | 9.600 | 9.585 | 9.600 | 9.269 | 10.02 | 3,223,665 | 9.7222 | -4.93% |
| 2018-03-22 | 0 | 13.40 | 13.38 | 13.42 | 13.22 | 13.64 | 1,955,000 | 26,201,920 | 13.403 | 10.10 | 10.08 | 10.11 | 9.962 | 10.28 | 2,594,384 | 10.099 | -1.18% |
| 2018-03-21 | 0 | 13.56 | 13.52 | 13.56 | 13.46 | 14.14 | 1,400,000 | 19,141,910 | 13.673 | 10.22 | 10.19 | 10.22 | 10.14 | 10.66 | 1,857,871 | 10.303 | -3.56% |
| 2018-03-20 | 0 | 14.06 | 14.02 | 14.06 | 13.50 | 14.06 | 1,896,000 | 26,202,300 | 13.820 | 10.59 | 10.56 | 10.59 | 10.17 | 10.59 | 2,516,088 | 10.414 | 2.93% |
| 2018-03-19 | 0 | 13.66 | 13.66 | 13.68 | 13.18 | 13.70 | 815,472 | 11,043,809 | 13.543 | 10.29 | 10.29 | 10.31 | 9.932 | 10.32 | 1,082,173 | 10.205 | 2.86% |
| 2018-03-16 | 0 | 13.28 | 13.26 | 13.28 | 13.20 | 13.58 | 1,900,000 | 25,402,380 | 13.370 | 10.01 | 9.992 | 10.01 | 9.947 | 10.23 | 2,521,397 | 10.075 | -1.78% |
| 2018-03-15 | 0 | 13.52 | 13.44 | 13.52 | 13.46 | 13.64 | 1,782,148 | 24,103,192 | 13.525 | 10.19 | 10.13 | 10.19 | 10.14 | 10.28 | 2,365,001 | 10.192 | -0.44% |
| 2018-03-14 | 0 | 13.58 | 13.52 | 13.58 | 13.54 | 13.72 | 3,241,000 | 44,078,513 | 13.600 | 10.23 | 10.19 | 10.23 | 10.20 | 10.34 | 4,300,972 | 10.249 | -1.74% |
| 2018-03-13 | 0 | 13.82 | 13.76 | 13.82 | 13.70 | 14.26 | 1,277,430 | 17,732,068 | 13.881 | 10.41 | 10.37 | 10.41 | 10.32 | 10.75 | 1,695,215 | 10.460 | -0.29% |
| 2018-03-12 | 0 | 13.86 | 13.76 | 13.86 | 13.66 | 14.16 | 2,353,123 | 32,504,030 | 13.813 | 10.44 | 10.37 | 10.44 | 10.29 | 10.67 | 3,122,714 | 10.409 | -1.00% |
| 2018-03-09 | 0 | 14.00 | 13.96 | 14.00 | 13.64 | 14.00 | 1,576,000 | 21,927,360 | 13.913 | 10.55 | 10.52 | 10.55 | 10.28 | 10.55 | 2,091,432 | 10.484 | 1.45% |
| 2018-03-08 | 0 | 13.80 | 13.80 | 13.82 | 13.06 | 13.94 | 3,043,000 | 41,508,760 | 13.641 | 10.40 | 10.40 | 10.41 | 9.841 | 10.50 | 4,038,216 | 10.279 | 6.15% |
| 2018-03-07 | 0 | 13.00 | 12.94 | 13.00 | 12.86 | 13.30 | 2,567,000 | 33,617,140 | 13.096 | 9.796 | 9.751 | 9.796 | 9.691 | 10.02 | 3,406,540 | 9.8684 | -0.61% |
| 2018-03-06 | 0 | 13.08 | 13.06 | 13.08 | 12.92 | 13.16 | 1,861,593 | 24,358,625 | 13.085 | 9.856 | 9.841 | 9.856 | 9.736 | 9.917 | 2,470,429 | 9.8601 | 1.08% |
| 2018-03-05 | 0 | 12.94 | 12.90 | 12.94 | 12.82 | 13.14 | 1,853,578 | 24,112,073 | 13.008 | 9.751 | 9.721 | 9.751 | 9.661 | 9.902 | 2,459,792 | 9.8025 | -1.82% |
| 2018-03-02 | 0 | 13.18 | 13.16 | 13.18 | 13.08 | 13.22 | 2,504,000 | 33,006,010 | 13.181 | 9.932 | 9.917 | 9.932 | 9.856 | 9.962 | 3,322,935 | 9.9328 | -0.15% |
| 2018-03-01 | 0 | 13.20 | 13.16 | 13.20 | 13.00 | 13.30 | 2,293,000 | 30,141,750 | 13.145 | 9.947 | 9.917 | 9.947 | 9.796 | 10.02 | 3,042,928 | 9.9055 | -0.30% |
| 2018-02-28 | 0 | 13.24 | 13.22 | 13.24 | 12.74 | 13.26 | 3,301,000 | 43,384,950 | 13.143 | 9.977 | 9.962 | 9.977 | 9.600 | 9.992 | 4,380,595 | 9.9039 | 2.48% |
| 2018-02-27 | 0 | 12.92 | 12.86 | 12.92 | 12.86 | 13.20 | 2,371,000 | 30,726,440 | 12.959 | 9.736 | 9.691 | 9.736 | 9.691 | 9.947 | 3,146,438 | 9.7655 | -0.62% |
| 2018-02-26 | 0 | 13.00 | 12.94 | 13.00 | 12.54 | 13.10 | 5,231,000 | 67,786,660 | 12.959 | 9.796 | 9.751 | 9.796 | 9.450 | 9.872 | 6,941,803 | 9.7650 | 2.36% |
| 2018-02-23 | 0 | 12.70 | 12.68 | 12.70 | 12.30 | 12.94 | 2,412,000 | 30,596,590 | 12.685 | 9.570 | 9.555 | 9.570 | 9.269 | 9.751 | 3,200,847 | 9.5589 | -0.47% |
| 2018-02-22 | 0 | 12.76 | 12.70 | 12.76 | 11.88 | 12.80 | 2,646,180 | 32,877,647 | 12.425 | 9.615 | 9.570 | 9.615 | 8.952 | 9.645 | 3,511,616 | 9.3625 | 5.98% |
| 2018-02-21 | 0 | 12.04 | 12.00 | 12.04 | 11.92 | 12.16 | 1,273,000 | 15,316,190 | 12.032 | 9.073 | 9.043 | 9.073 | 8.982 | 9.163 | 1,689,336 | 9.0664 | -0.17% |
| 2018-02-20 | 0 | 12.06 | 12.00 | 12.06 | 11.92 | 12.10 | 920,000 | 11,078,140 | 12.041 | 9.088 | 9.043 | 9.088 | 8.982 | 9.118 | 1,220,887 | 9.0738 | 0.67% |
| 2018-02-15 | 0 | 11.98 | 11.98 | 12.02 | 11.84 | 12.10 | 594,000 | 7,133,500 | 12.009 | 9.028 | 9.028 | 9.058 | 8.922 | 9.118 | 788,268 | 9.0496 | -0.17% |
| 2018-02-14 | 0 | 12.00 | 11.96 | 12.00 | 11.88 | 12.20 | 899,000 | 10,778,220 | 11.989 | 9.043 | 9.012 | 9.043 | 8.952 | 9.193 | 1,193,019 | 9.0344 | -0.33% |
| 2018-02-13 | 0 | 12.04 | 12.02 | 12.04 | 11.90 | 12.20 | 657,000 | 7,910,180 | 12.040 | 9.073 | 9.058 | 9.073 | 8.967 | 9.193 | 871,872 | 9.0726 | 1.01% |
| 2018-02-12 | 0 | 11.92 | 11.88 | 11.92 | 11.66 | 12.04 | 1,438,000 | 17,183,860 | 11.950 | 8.982 | 8.952 | 8.982 | 8.786 | 9.073 | 1,908,299 | 9.0048 | 0.85% |
| 2018-02-09 | 0 | 11.82 | 11.76 | 11.82 | 11.26 | 11.88 | 4,180,100 | 48,147,768 | 11.518 | 8.907 | 8.862 | 8.907 | 8.485 | 8.952 | 5,547,205 | 8.6796 | -0.67% |
| 2018-02-08 | 0 | 11.90 | 11.88 | 11.90 | 11.66 | 12.12 | 4,634,634 | 55,153,432 | 11.900 | 8.967 | 8.952 | 8.967 | 8.786 | 9.133 | 6,150,395 | 8.9675 | -0.17% |
| 2018-02-07 | 0 | 11.92 | 11.90 | 11.92 | 11.84 | 12.34 | 2,673,000 | 32,231,180 | 12.058 | 8.982 | 8.967 | 8.982 | 8.922 | 9.299 | 3,547,207 | 9.0864 | -1.00% |
| 2018-02-06 | 0 | 12.04 | 12.02 | 12.04 | 11.80 | 12.50 | 4,081,059 | 49,147,229 | 12.043 | 9.073 | 9.058 | 9.073 | 8.892 | 9.419 | 5,415,773 | 9.0748 | -5.05% |
| 2018-02-05 | 0 | 12.68 | 12.68 | 12.70 | 12.12 | 12.78 | 2,191,048 | 27,529,162 | 12.564 | 9.555 | 9.555 | 9.570 | 9.133 | 9.630 | 2,907,632 | 9.4679 | 0.00% |
| 2018-02-02 | 0 | 12.68 | 12.66 | 12.68 | 12.52 | 12.90 | 3,591,944 | 45,764,027 | 12.741 | 9.555 | 9.540 | 9.555 | 9.434 | 9.721 | 4,766,692 | 9.6008 | 1.28% |
| 2018-02-01 | 0 | 12.52 | 12.52 | 12.60 | 12.26 | 12.70 | 2,055,000 | 25,740,390 | 12.526 | 9.434 | 9.434 | 9.495 | 9.239 | 9.570 | 2,727,090 | 9.4388 | -0.32% |
| 2018-01-31 | 0 | 12.56 | 12.56 | 12.58 | 12.00 | 12.56 | 3,062,000 | 37,878,330 | 12.370 | 9.465 | 9.465 | 9.480 | 9.043 | 9.465 | 4,063,430 | 9.3218 | 2.95% |
| 2018-01-30 | 0 | 12.20 | 12.18 | 12.20 | 11.98 | 12.36 | 2,941,000 | 35,863,060 | 12.194 | 9.193 | 9.178 | 9.193 | 9.028 | 9.314 | 3,902,857 | 9.1889 | 0.00% |
| 2018-01-29 | 0 | 12.20 | 12.20 | 12.22 | 11.90 | 12.46 | 2,196,150 | 26,675,769 | 12.147 | 9.193 | 9.193 | 9.208 | 8.967 | 9.389 | 2,914,403 | 9.1531 | -2.09% |
| 2018-01-26 | 0 | 12.46 | 12.42 | 12.46 | 12.30 | 12.62 | 2,284,000 | 28,350,460 | 12.413 | 9.389 | 9.359 | 9.389 | 9.269 | 9.510 | 3,030,984 | 9.3535 | -1.89% |
| 2018-01-25 | 0 | 12.70 | 12.66 | 12.70 | 12.36 | 12.80 | 5,592,147 | 70,722,214 | 12.647 | 9.570 | 9.540 | 9.570 | 9.314 | 9.645 | 7,421,064 | 9.5299 | 1.93% |
| 2018-01-24 | 0 | 12.46 | 12.42 | 12.46 | 12.20 | 12.48 | 2,353,406 | 29,123,156 | 12.375 | 9.389 | 9.359 | 9.389 | 9.193 | 9.404 | 3,123,090 | 9.3251 | 1.63% |
| 2018-01-23 | 0 | 12.26 | 12.22 | 12.26 | 12.02 | 12.40 | 2,455,473 | 29,927,543 | 12.188 | 9.239 | 9.208 | 9.239 | 9.058 | 9.344 | 3,258,538 | 9.1843 | -0.33% |
| 2018-01-22 | 0 | 12.30 | 12.26 | 12.30 | 11.96 | 12.40 | 2,672,000 | 32,703,620 | 12.239 | 9.269 | 9.239 | 9.269 | 9.012 | 9.344 | 3,545,880 | 9.2230 | 0.49% |
| 2018-01-19 | 0 | 12.24 | 12.22 | 12.24 | 12.14 | 12.40 | 2,861,000 | 35,036,420 | 12.246 | 9.223 | 9.208 | 9.223 | 9.148 | 9.344 | 3,796,693 | 9.2281 | 0.82% |
| 2018-01-18 | 0 | 12.14 | 12.14 | 12.16 | 11.62 | 12.36 | 3,498,000 | 42,546,690 | 12.163 | 9.148 | 9.148 | 9.163 | 8.756 | 9.314 | 4,642,024 | 9.1655 | 2.88% |
| 2018-01-17 | 0 | 11.80 | 11.76 | 11.80 | 11.66 | 11.88 | 1,758,688 | 20,720,964 | 11.782 | 8.892 | 8.862 | 8.892 | 8.786 | 8.952 | 2,333,868 | 8.8784 | 0.17% |
| 2018-01-16 | 0 | 11.78 | 11.74 | 11.78 | 11.36 | 11.78 | 2,263,000 | 26,191,620 | 11.574 | 8.877 | 8.847 | 8.877 | 8.560 | 8.877 | 3,003,116 | 8.7215 | 3.51% |
| 2018-01-15 | 0 | 11.38 | 11.36 | 11.38 | 11.34 | 11.68 | 1,528,600 | 17,563,960 | 11.490 | 8.575 | 8.560 | 8.575 | 8.545 | 8.801 | 2,028,530 | 8.6585 | -0.52% |
| 2018-01-12 | 0 | 11.44 | 11.42 | 11.44 | 11.34 | 11.48 | 1,424,000 | 16,275,960 | 11.430 | 8.621 | 8.606 | 8.621 | 8.545 | 8.651 | 1,889,720 | 8.6129 | 0.53% |
| 2018-01-11 | 0 | 11.38 | 11.36 | 11.38 | 11.20 | 11.38 | 1,691,000 | 19,169,945 | 11.336 | 8.575 | 8.560 | 8.575 | 8.440 | 8.575 | 2,244,043 | 8.5426 | -0.35% |
| 2018-01-10 | 0 | 11.42 | 11.36 | 11.44 | 11.18 | 11.44 | 1,395,000 | 15,763,760 | 11.300 | 8.606 | 8.560 | 8.621 | 8.425 | 8.621 | 1,851,236 | 8.5153 | 0.88% |
| 2018-01-09 | 0 | 11.32 | 11.26 | 11.32 | 11.16 | 11.38 | 795,000 | 8,955,960 | 11.265 | 8.530 | 8.485 | 8.530 | 8.410 | 8.575 | 1,055,005 | 8.4890 | 0.00% |
| 2018-01-08 | 0 | 11.32 | 11.30 | 11.32 | 11.10 | 11.34 | 1,320,000 | 14,805,380 | 11.216 | 8.530 | 8.515 | 8.530 | 8.364 | 8.545 | 1,751,707 | 8.4520 | 1.07% |
| 2018-01-05 | 0 | 11.20 | 11.16 | 11.20 | 11.10 | 11.40 | 857,000 | 9,611,280 | 11.215 | 8.440 | 8.410 | 8.440 | 8.364 | 8.590 | 1,137,283 | 8.4511 | -1.75% |
| 2018-01-04 | 0 | 11.40 | 11.38 | 11.40 | 11.32 | 11.40 | 917,414 | 10,427,991 | 11.367 | 8.590 | 8.575 | 8.590 | 8.530 | 8.590 | 1,217,455 | 8.5654 | 0.35% |
| 2018-01-03 | 0 | 11.36 | 11.28 | 11.36 | 11.06 | 11.36 | 1,306,296 | 14,628,205 | 11.198 | 8.560 | 8.500 | 8.560 | 8.334 | 8.560 | 1,733,521 | 8.4384 | 1.25% |
| 2018-01-02 | 0 | 11.22 | 11.20 | 11.22 | 11.04 | 11.38 | 1,089,276 | 12,207,376 | 11.207 | 8.455 | 8.440 | 8.455 | 8.319 | 8.575 | 1,445,525 | 8.4449 | -0.71% |
| 2017-12-29 | 0 | 11.30 | 11.26 | 11.30 | 10.92 | 11.30 | 1,154,274 | 12,840,639 | 11.124 | 8.515 | 8.485 | 8.515 | 8.229 | 8.515 | 1,531,780 | 8.3828 | 2.73% |
| 2017-12-28 | 0 | 11.00 | 10.98 | 11.00 | 10.88 | 11.12 | 894,000 | 9,805,540 | 10.968 | 8.289 | 8.274 | 8.289 | 8.199 | 8.379 | 1,186,383 | 8.2651 | -0.36% |
| 2017-12-27 | 0 | 11.04 | 11.02 | 11.04 | 10.80 | 11.14 | 1,719,000 | 18,835,480 | 10.957 | 8.319 | 8.304 | 8.319 | 8.138 | 8.395 | 2,281,200 | 8.2568 | 2.03% |
| 2017-12-22 | 0 | 10.82 | 10.76 | 10.82 | 10.64 | 10.82 | 2,261,000 | 24,337,110 | 10.764 | 8.153 | 8.108 | 8.153 | 8.018 | 8.153 | 3,000,462 | 8.1111 | 1.31% |
| 2017-12-21 | 0 | 10.68 | 10.68 | 10.70 | 10.60 | 10.76 | 1,408,000 | 15,052,230 | 10.691 | 8.048 | 8.048 | 8.063 | 7.988 | 8.108 | 1,868,488 | 8.0558 | -0.19% |
| 2017-12-20 | 0 | 10.70 | 10.70 | 10.72 | 10.30 | 10.74 | 1,994,000 | 21,018,400 | 10.541 | 8.063 | 8.063 | 8.078 | 7.762 | 8.093 | 2,646,139 | 7.9430 | 3.88% |
| 2017-12-19 | 0 | 10.30 | 10.28 | 10.30 | 10.24 | 10.44 | 847,000 | 8,750,560 | 10.331 | 7.762 | 7.746 | 7.762 | 7.716 | 7.867 | 1,124,012 | 7.7851 | -0.58% |
| 2017-12-18 | 0 | 10.36 | 10.34 | 10.36 | 10.14 | 10.40 | 2,111,000 | 21,644,300 | 10.253 | 7.807 | 7.792 | 7.807 | 7.641 | 7.837 | 2,801,404 | 7.7262 | 1.57% |
| 2017-12-15 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.28 | 3,785,000 | 38,532,020 | 10.180 | 7.686 | 7.671 | 7.686 | 7.611 | 7.746 | 5,022,888 | 7.6713 | -0.78% |
| 2017-12-14 | 0 | 10.28 | 10.24 | 10.28 | 10.20 | 10.44 | 800,276 | 8,221,636 | 10.274 | 7.746 | 7.716 | 7.746 | 7.686 | 7.867 | 1,062,007 | 7.7416 | -0.58% |
| 2017-12-13 | 0 | 10.34 | 10.30 | 10.36 | 10.30 | 10.54 | 767,000 | 7,976,580 | 10.400 | 7.792 | 7.762 | 7.807 | 7.762 | 7.942 | 1,017,848 | 7.8367 | 0.39% |
| 2017-12-12 | 0 | 10.30 | 10.24 | 10.30 | 10.22 | 10.52 | 1,416,000 | 14,593,210 | 10.306 | 7.762 | 7.716 | 7.762 | 7.701 | 7.927 | 1,879,104 | 7.7660 | -1.72% |
| 2017-12-11 | 0 | 10.48 | 10.42 | 10.48 | 10.22 | 10.52 | 1,095,000 | 11,377,900 | 10.391 | 7.897 | 7.852 | 7.897 | 7.701 | 7.927 | 1,453,121 | 7.8300 | 2.34% |
| 2017-12-08 | 0 | 10.24 | 10.22 | 10.24 | 10.16 | 10.36 | 1,447,000 | 14,845,380 | 10.259 | 7.716 | 7.701 | 7.716 | 7.656 | 7.807 | 1,920,243 | 7.7310 | 0.00% |
| 2017-12-07 | 0 | 10.24 | 10.22 | 10.24 | 10.22 | 10.42 | 1,141,000 | 11,696,180 | 10.251 | 7.716 | 7.701 | 7.716 | 7.701 | 7.852 | 1,514,165 | 7.7245 | -0.78% |
| 2017-12-06 | 0 | 10.32 | 10.30 | 10.32 | 10.24 | 10.72 | 2,383,276 | 24,674,277 | 10.353 | 7.777 | 7.762 | 7.777 | 7.716 | 8.078 | 3,162,729 | 7.8016 | -3.73% |
| 2017-12-05 | 0 | 10.72 | 10.68 | 10.72 | 10.66 | 10.78 | 325,000 | 3,482,560 | 10.716 | 8.078 | 8.048 | 8.078 | 8.033 | 8.123 | 431,292 | 8.0747 | -0.92% |
| 2017-12-04 | 0 | 10.82 | 10.80 | 10.82 | 10.66 | 10.88 | 577,000 | 6,202,460 | 10.749 | 8.153 | 8.138 | 8.153 | 8.033 | 8.199 | 765,708 | 8.1003 | 0.19% |
| 2017-12-01 | 0 | 10.80 | 10.80 | 10.82 | 10.74 | 10.86 | 338,000 | 3,646,360 | 10.788 | 8.138 | 8.138 | 8.153 | 8.093 | 8.184 | 448,543 | 8.1293 | -1.28% |
| 2017-11-30 | 0 | 10.94 | 10.76 | 10.94 | 10.72 | 10.94 | 913,000 | 9,915,820 | 10.861 | 8.244 | 8.108 | 8.244 | 8.078 | 8.244 | 1,211,597 | 8.1841 | 0.55% |
| 2017-11-29 | 0 | 10.88 | 10.82 | 10.88 | 10.74 | 10.94 | 513,654 | 5,563,995 | 10.832 | 8.199 | 8.153 | 8.199 | 8.093 | 8.244 | 681,645 | 8.1626 | 0.18% |
| 2017-11-28 | 0 | 10.86 | 10.84 | 10.86 | 10.66 | 10.86 | 721,511 | 7,777,968 | 10.780 | 8.184 | 8.168 | 8.184 | 8.033 | 8.184 | 957,482 | 8.1234 | 0.37% |
| 2017-11-27 | 0 | 10.82 | 10.80 | 10.82 | 10.74 | 10.98 | 1,090,000 | 11,800,150 | 10.826 | 8.153 | 8.138 | 8.153 | 8.093 | 8.274 | 1,446,485 | 8.1578 | -0.55% |
| 2017-11-24 | 0 | 10.88 | 10.86 | 10.88 | 10.72 | 10.94 | 1,868,000 | 20,203,380 | 10.816 | 8.199 | 8.184 | 8.199 | 8.078 | 8.244 | 2,478,931 | 8.1500 | 0.18% |
| 2017-11-23 | 0 | 10.86 | 10.84 | 10.88 | 10.78 | 11.18 | 1,914,000 | 21,011,280 | 10.978 | 8.184 | 8.168 | 8.199 | 8.123 | 8.425 | 2,539,975 | 8.2722 | -2.86% |
| 2017-11-22 | 0 | 11.18 | 11.14 | 11.18 | 10.90 | 11.18 | 2,445,000 | 26,969,520 | 11.030 | 8.425 | 8.395 | 8.425 | 8.214 | 8.425 | 3,244,639 | 8.3120 | 0.00% |
| 2017-11-21 | 0 | 11.18 | 11.14 | 11.18 | 10.92 | 11.38 | 5,159,000 | 57,315,520 | 11.110 | 8.425 | 8.395 | 8.425 | 8.229 | 8.575 | 6,846,256 | 8.3718 | -0.18% |
| 2017-11-20 | 0 | 11.20 | 11.20 | 11.22 | 11.04 | 11.36 | 2,441,000 | 27,323,697 | 11.194 | 8.440 | 8.440 | 8.455 | 8.319 | 8.560 | 3,239,331 | 8.4350 | -1.58% |
| 2017-11-17 | 0 | 11.38 | 11.36 | 11.38 | 11.32 | 11.48 | 998,000 | 11,349,244 | 11.372 | 8.575 | 8.560 | 8.575 | 8.530 | 8.651 | 1,324,397 | 8.5694 | 0.00% |
| 2017-11-16 | 0 | 11.38 | 11.34 | 11.38 | 11.14 | 11.48 | 2,249,276 | 25,457,996 | 11.318 | 8.575 | 8.545 | 8.575 | 8.395 | 8.651 | 2,984,904 | 8.5289 | 0.00% |
| 2017-11-15 | 0 | 11.38 | 11.38 | 11.40 | 11.16 | 11.56 | 2,223,000 | 25,312,420 | 11.387 | 8.575 | 8.575 | 8.590 | 8.410 | 8.711 | 2,950,034 | 8.5804 | -1.56% |
| 2017-11-14 | 0 | 11.56 | 11.56 | 11.60 | 11.32 | 11.64 | 1,847,000 | 21,305,800 | 11.535 | 8.711 | 8.711 | 8.741 | 8.530 | 8.771 | 2,451,063 | 8.6925 | 0.35% |
| 2017-11-13 | 0 | 11.52 | 11.50 | 11.52 | 11.18 | 11.54 | 2,470,000 | 28,055,300 | 11.358 | 8.681 | 8.666 | 8.681 | 8.425 | 8.696 | 3,277,816 | 8.5591 | 1.95% |
| 2017-11-10 | 0 | 11.30 | 11.30 | 11.32 | 11.20 | 11.36 | 1,598,690 | 18,050,509 | 11.291 | 8.515 | 8.515 | 8.530 | 8.440 | 8.560 | 2,121,543 | 8.5082 | 0.36% |
| 2017-11-09 | 0 | 11.26 | 11.26 | 11.30 | 11.18 | 11.46 | 1,303,000 | 14,774,100 | 11.339 | 8.485 | 8.485 | 8.515 | 8.425 | 8.636 | 1,729,147 | 8.5442 | 1.08% |
| 2017-11-08 | 0 | 11.14 | 11.10 | 11.14 | 11.04 | 11.34 | 1,664,514 | 18,498,345 | 11.113 | 8.395 | 8.364 | 8.395 | 8.319 | 8.545 | 2,208,895 | 8.3745 | -1.59% |
| 2017-11-07 | 0 | 11.32 | 11.30 | 11.34 | 11.22 | 11.56 | 1,912,000 | 21,679,940 | 11.339 | 8.530 | 8.515 | 8.545 | 8.455 | 8.711 | 2,537,321 | 8.5444 | -0.53% |
| 2017-11-06 | 0 | 11.38 | 11.34 | 11.38 | 10.92 | 11.42 | 4,448,000 | 50,245,400 | 11.296 | 8.575 | 8.545 | 8.575 | 8.229 | 8.606 | 5,902,722 | 8.5122 | 3.08% |
| 2017-11-03 | 0 | 11.04 | 11.04 | 11.06 | 10.74 | 11.08 | 1,871,297 | 20,577,869 | 10.997 | 8.319 | 8.319 | 8.334 | 8.093 | 8.349 | 2,483,306 | 8.2865 | 2.03% |
| 2017-11-02 | 0 | 10.82 | 10.80 | 10.82 | 10.74 | 11.00 | 931,000 | 10,095,240 | 10.843 | 8.153 | 8.138 | 8.153 | 8.093 | 8.289 | 1,235,484 | 8.1711 | -1.10% |
| 2017-11-01 | 0 | 10.94 | 10.92 | 10.94 | 10.44 | 11.10 | 1,272,000 | 13,907,650 | 10.934 | 8.244 | 8.229 | 8.244 | 7.867 | 8.364 | 1,688,009 | 8.2391 | -0.18% |
| 2017-10-31 | 0 | 10.96 | 10.96 | 10.98 | 10.72 | 11.10 | 2,603,000 | 28,562,600 | 10.973 | 8.259 | 8.259 | 8.274 | 8.078 | 8.364 | 3,454,313 | 8.2687 | 0.18% |
| 2017-10-30 | 0 | 10.94 | 10.88 | 10.94 | 10.46 | 10.94 | 3,575,000 | 38,427,810 | 10.749 | 8.244 | 8.199 | 8.244 | 7.882 | 8.244 | 4,744,207 | 8.0999 | 4.79% |
| 2017-10-27 | 0 | 10.44 | 10.38 | 10.44 | 10.34 | 10.46 | 1,142,854 | 11,854,636 | 10.373 | 7.867 | 7.822 | 7.867 | 7.792 | 7.882 | 1,516,625 | 7.8165 | 0.38% |
| 2017-10-26 | 0 | 10.40 | 10.38 | 10.40 | 10.34 | 10.54 | 1,444,000 | 15,032,220 | 10.410 | 7.837 | 7.822 | 7.837 | 7.792 | 7.942 | 1,916,261 | 7.8446 | -0.38% |
| 2017-10-25 | 0 | 10.44 | 10.44 | 10.50 | 10.38 | 10.52 | 550,000 | 5,740,170 | 10.437 | 7.867 | 7.867 | 7.912 | 7.822 | 7.927 | 729,878 | 7.8646 | 0.00% |
| 2017-10-24 | 0 | 10.44 | 10.42 | 10.44 | 10.38 | 10.64 | 1,287,414 | 13,485,322 | 10.475 | 7.867 | 7.852 | 7.867 | 7.822 | 8.018 | 1,708,464 | 7.8932 | -0.76% |
| 2017-10-23 | 0 | 10.52 | 10.52 | 10.54 | 10.44 | 10.70 | 852,000 | 8,951,300 | 10.506 | 7.927 | 7.927 | 7.942 | 7.867 | 8.063 | 1,130,647 | 7.9170 | -1.68% |
| 2017-10-20 | 0 | 10.70 | 10.44 | 10.70 | 10.38 | 10.70 | 2,312,000 | 24,391,020 | 10.550 | 8.063 | 7.867 | 8.063 | 7.822 | 8.063 | 3,068,142 | 7.9498 | 2.49% |
| 2017-10-19 | 0 | 10.44 | 10.44 | 10.46 | 10.32 | 10.58 | 1,690,000 | 17,672,836 | 10.457 | 7.867 | 7.867 | 7.882 | 7.777 | 7.973 | 2,242,716 | 7.8801 | -0.38% |
| 2017-10-18 | 0 | 10.48 | 10.46 | 10.48 | 10.40 | 10.64 | 2,203,000 | 23,111,050 | 10.491 | 7.897 | 7.882 | 7.897 | 7.837 | 8.018 | 2,923,493 | 7.9053 | -0.19% |
| 2017-10-17 | 0 | 10.50 | 10.40 | 10.50 | 10.36 | 10.66 | 2,410,000 | 25,360,880 | 10.523 | 7.912 | 7.837 | 7.912 | 7.807 | 8.033 | 3,198,193 | 7.9298 | 0.00% |
| 2017-10-16 | 0 | 10.50 | 10.48 | 10.50 | 10.36 | 10.72 | 2,904,000 | 30,345,840 | 10.450 | 7.912 | 7.897 | 7.912 | 7.807 | 8.078 | 3,853,756 | 7.8744 | -0.94% |
| 2017-10-13 | 0 | 10.60 | 10.56 | 10.60 | 10.52 | 10.94 | 4,019,000 | 43,147,709 | 10.736 | 7.988 | 7.957 | 7.988 | 7.927 | 8.244 | 5,333,418 | 8.0901 | -2.39% |
| 2017-10-12 | 0 | 10.86 | 10.86 | 10.88 | 10.38 | 11.00 | 7,565,000 | 81,208,090 | 10.735 | 8.184 | 8.184 | 8.199 | 7.822 | 8.289 | 10,039,140 | 8.0891 | 6.26% |
| 2017-10-11 | 0 | 10.22 | 10.20 | 10.22 | 10.16 | 10.30 | 3,422,400 | 35,043,368 | 10.239 | 7.701 | 7.686 | 7.701 | 7.656 | 7.762 | 4,541,699 | 7.7159 | 1.19% |
| 2017-10-10 | 0 | 10.10 | 10.10 | 10.16 | 9.940 | 10.20 | 5,015,800 | 50,435,992 | 10.055 | 7.611 | 7.611 | 7.656 | 7.490 | 7.686 | 6,656,222 | 7.5773 | 1.10% |
| 2017-10-09 | 0 | 9.990 | 9.980 | 9.990 | 9.850 | 10.06 | 2,383,325 | 23,806,486 | 9.9888 | 7.528 | 7.520 | 7.528 | 7.422 | 7.581 | 3,162,794 | 7.5270 | 0.40% |
| 2017-10-06 | 0 | 9.950 | 9.930 | 9.950 | 9.850 | 10.00 | 1,611,000 | 15,983,950 | 9.9218 | 7.498 | 7.483 | 7.498 | 7.422 | 7.536 | 2,137,879 | 7.4765 | 0.51% |
| 2017-10-04 | 0 | 9.900 | 9.870 | 9.900 | 9.810 | 9.940 | 927,000 | 9,167,460 | 9.8894 | 7.460 | 7.438 | 7.460 | 7.392 | 7.490 | 1,230,176 | 7.4522 | 0.30% |
| 2017-10-03 | 0 | 9.870 | 9.800 | 9.870 | 9.750 | 10.08 | 2,787,000 | 27,409,190 | 9.8347 | 7.438 | 7.385 | 7.438 | 7.347 | 7.596 | 3,698,491 | 7.4109 | -1.20% |
| 2017-09-29 | 0 | 9.990 | 9.980 | 9.990 | 9.870 | 10.02 | 2,570,048 | 25,652,460 | 9.9813 | 7.528 | 7.520 | 7.528 | 7.438 | 7.551 | 3,410,584 | 7.5214 | 1.22% |
| 2017-09-28 | 0 | 9.870 | 9.840 | 9.870 | 9.720 | 9.900 | 1,273,000 | 12,532,920 | 9.8452 | 7.438 | 7.415 | 7.438 | 7.325 | 7.460 | 1,689,336 | 7.4188 | 0.71% |
| 2017-09-27 | 0 | 9.800 | 9.800 | 9.820 | 9.780 | 9.950 | 3,063,000 | 30,141,870 | 9.8406 | 7.385 | 7.385 | 7.400 | 7.370 | 7.498 | 4,064,757 | 7.4154 | -0.20% |
| 2017-09-26 | 0 | 9.820 | 9.800 | 9.820 | 9.780 | 10.02 | 2,814,000 | 27,758,520 | 9.8644 | 7.400 | 7.385 | 7.400 | 7.370 | 7.551 | 3,734,321 | 7.4334 | -1.50% |
| 2017-09-25 | 0 | 9.970 | 9.970 | 9.980 | 9.860 | 10.14 | 4,231,932 | 42,303,407 | 9.9962 | 7.513 | 7.513 | 7.520 | 7.430 | 7.641 | 5,615,989 | 7.5327 | -1.48% |
| 2017-09-22 | 0 | 10.12 | 10.12 | 10.16 | 10.00 | 10.24 | 3,373,765 | 34,160,533 | 10.125 | 7.626 | 7.626 | 7.656 | 7.536 | 7.716 | 4,477,158 | 7.6300 | -0.59% |
| 2017-09-21 | 0 | 10.18 | 10.18 | 10.20 | 10.16 | 10.34 | 2,660,000 | 27,215,100 | 10.231 | 7.671 | 7.671 | 7.686 | 7.656 | 7.792 | 3,529,955 | 7.7098 | -1.17% |
| 2017-09-20 | 0 | 10.30 | 10.30 | 10.32 | 10.24 | 10.44 | 1,453,000 | 15,001,840 | 10.325 | 7.762 | 7.762 | 7.777 | 7.716 | 7.867 | 1,928,205 | 7.7802 | -0.58% |
| 2017-09-19 | 0 | 10.36 | 10.36 | 10.38 | 10.34 | 10.48 | 1,223,000 | 12,718,570 | 10.399 | 7.807 | 7.807 | 7.822 | 7.792 | 7.897 | 1,622,983 | 7.8365 | -0.77% |
| 2017-09-18 | 0 | 10.44 | 10.42 | 10.44 | 10.22 | 10.50 | 2,313,000 | 24,046,180 | 10.396 | 7.867 | 7.852 | 7.867 | 7.701 | 7.912 | 3,069,469 | 7.8340 | -0.38% |
| 2017-09-15 | 0 | 10.48 | 10.46 | 10.48 | 10.32 | 10.48 | 1,612,000 | 16,773,550 | 10.405 | 7.897 | 7.882 | 7.897 | 7.777 | 7.897 | 2,139,206 | 7.8410 | 0.19% |
| 2017-09-14 | 0 | 10.46 | 10.42 | 10.46 | 10.30 | 10.66 | 2,079,000 | 21,690,770 | 10.433 | 7.882 | 7.852 | 7.882 | 7.762 | 8.033 | 2,758,939 | 7.8620 | -0.19% |
| 2017-09-13 | 0 | 10.48 | 10.48 | 10.50 | 10.48 | 10.66 | 2,013,650 | 21,114,703 | 10.486 | 7.897 | 7.897 | 7.912 | 7.897 | 8.033 | 2,672,216 | 7.9016 | 0.00% |
| 2017-09-12 | 0 | 10.48 | 10.44 | 10.48 | 10.30 | 10.64 | 1,011,000 | 10,575,550 | 10.460 | 7.897 | 7.867 | 7.897 | 7.762 | 8.018 | 1,341,648 | 7.8825 | -0.38% |
| 2017-09-11 | 0 | 10.52 | 10.48 | 10.52 | 10.48 | 10.80 | 2,686,000 | 28,445,020 | 10.590 | 7.927 | 7.897 | 7.927 | 7.897 | 8.138 | 3,564,459 | 7.9802 | -1.68% |
| 2017-09-08 | 0 | 10.70 | 10.66 | 10.72 | 10.66 | 10.74 | 677,648 | 7,248,780 | 10.697 | 8.063 | 8.033 | 8.078 | 8.033 | 8.093 | 899,273 | 8.0607 | -0.37% |
| 2017-09-07 | 0 | 10.74 | 10.72 | 10.74 | 10.72 | 10.88 | 853,000 | 9,197,380 | 10.782 | 8.093 | 8.078 | 8.093 | 8.078 | 8.199 | 1,131,974 | 8.1251 | -0.19% |
| 2017-09-06 | 0 | 10.76 | 10.74 | 10.76 | 10.74 | 10.96 | 1,327,000 | 14,304,500 | 10.780 | 8.108 | 8.093 | 8.108 | 8.093 | 8.259 | 1,760,997 | 8.1230 | -1.82% |
| 2017-09-05 | 0 | 10.96 | 10.94 | 10.96 | 10.88 | 11.00 | 1,235,000 | 13,522,300 | 10.949 | 8.259 | 8.244 | 8.259 | 8.199 | 8.289 | 1,638,908 | 8.2508 | 1.29% |
| 2017-09-04 | 0 | 10.82 | 10.80 | 10.82 | 10.76 | 11.00 | 1,845,325 | 20,036,265 | 10.858 | 8.153 | 8.138 | 8.153 | 8.108 | 8.289 | 2,448,840 | 8.1819 | -1.46% |
| 2017-09-01 | 0 | 10.98 | 10.96 | 11.00 | 10.98 | 11.08 | 1,513,000 | 16,672,240 | 11.019 | 8.274 | 8.259 | 8.289 | 8.274 | 8.349 | 2,007,828 | 8.3036 | -0.18% |
| 2017-08-31 | 0 | 11.00 | 10.98 | 11.00 | 11.00 | 11.24 | 2,552,650 | 28,213,308 | 11.053 | 8.289 | 8.274 | 8.289 | 8.289 | 8.470 | 3,387,496 | 8.3287 | -1.08% |
| 2017-08-30 | 0 | 11.12 | 11.10 | 11.12 | 11.06 | 11.28 | 1,825,400 | 20,332,634 | 11.139 | 8.379 | 8.364 | 8.379 | 8.334 | 8.500 | 2,422,399 | 8.3936 | 0.18% |
| 2017-08-29 | 0 | 11.10 | 11.06 | 11.10 | 11.00 | 11.40 | 3,493,000 | 38,880,730 | 11.131 | 8.364 | 8.334 | 8.364 | 8.289 | 8.590 | 4,635,389 | 8.3878 | -1.60% |
| 2017-08-28 | 0 | 11.28 | 11.26 | 11.28 | 10.90 | 11.52 | 16,761,500 | 186,775,710 | 11.143 | 8.500 | 8.485 | 8.500 | 8.214 | 8.681 | 22,243,364 | 8.3969 | -3.26% |
| 2017-08-25 | 0 | 11.66 | 11.66 | 11.70 | 11.64 | 11.92 | 1,532,000 | 18,015,600 | 11.760 | 8.786 | 8.786 | 8.817 | 8.771 | 8.982 | 2,033,042 | 8.8614 | -0.85% |
| 2017-08-24 | 0 | 11.76 | 11.72 | 11.78 | 11.36 | 12.10 | 6,607,000 | 78,169,540 | 11.831 | 8.862 | 8.832 | 8.877 | 8.560 | 9.118 | 8,767,825 | 8.9155 | 3.34% |
| 2017-08-22 | 0 | 11.38 | 11.38 | 11.40 | 11.30 | 11.40 | 2,397,000 | 27,198,260 | 11.347 | 8.575 | 8.575 | 8.590 | 8.515 | 8.590 | 3,180,941 | 8.5504 | 0.18% |
| 2017-08-21 | 0 | 11.36 | 11.36 | 11.38 | 11.28 | 11.44 | 2,673,000 | 30,405,805 | 11.375 | 8.560 | 8.560 | 8.575 | 8.500 | 8.621 | 3,547,207 | 8.5718 | -0.70% |
| 2017-08-18 | 0 | 11.44 | 11.42 | 11.44 | 11.26 | 11.46 | 2,613,000 | 29,755,060 | 11.387 | 8.621 | 8.606 | 8.621 | 8.485 | 8.636 | 3,467,584 | 8.5809 | 0.53% |
| 2017-08-17 | 0 | 11.38 | 11.36 | 11.42 | 11.34 | 11.50 | 2,523,000 | 28,765,680 | 11.401 | 8.575 | 8.560 | 8.606 | 8.545 | 8.666 | 3,348,149 | 8.5915 | -0.18% |
| 2017-08-16 | 0 | 11.40 | 11.38 | 11.40 | 11.40 | 11.50 | 1,485,000 | 16,968,020 | 11.426 | 8.590 | 8.575 | 8.590 | 8.590 | 8.666 | 1,970,671 | 8.6103 | -0.35% |
| 2017-08-15 | 0 | 11.44 | 11.36 | 11.44 | 11.32 | 11.50 | 1,608,000 | 18,419,180 | 11.455 | 8.621 | 8.560 | 8.621 | 8.530 | 8.666 | 2,133,898 | 8.6317 | 1.06% |
| 2017-08-14 | 0 | 11.32 | 11.32 | 11.36 | 11.30 | 11.56 | 2,187,000 | 25,059,500 | 11.458 | 8.530 | 8.530 | 8.560 | 8.515 | 8.711 | 2,902,260 | 8.6345 | -0.35% |
| 2017-08-11 | 0 | 11.36 | 11.34 | 11.36 | 11.20 | 11.46 | 1,021,000 | 11,586,900 | 11.349 | 8.560 | 8.545 | 8.560 | 8.440 | 8.636 | 1,354,919 | 8.5517 | -0.87% |
| 2017-08-10 | 0 | 11.46 | 11.46 | 11.50 | 11.36 | 11.56 | 1,899,000 | 21,799,780 | 11.480 | 8.636 | 8.636 | 8.666 | 8.560 | 8.711 | 2,520,070 | 8.6505 | 1.06% |
| 2017-08-09 | 0 | 11.34 | 11.30 | 11.34 | 11.30 | 11.50 | 1,225,414 | 13,935,684 | 11.372 | 8.545 | 8.515 | 8.545 | 8.515 | 8.666 | 1,626,187 | 8.5695 | -0.87% |
| 2017-08-08 | 0 | 11.44 | 11.42 | 11.44 | 11.40 | 11.60 | 914,690 | 10,493,035 | 11.472 | 8.621 | 8.606 | 8.621 | 8.590 | 8.741 | 1,213,840 | 8.6445 | -0.17% |
| 2017-08-07 | 0 | 11.46 | 11.44 | 11.46 | 11.22 | 11.60 | 3,174,100 | 36,300,896 | 11.437 | 8.636 | 8.621 | 8.636 | 8.455 | 8.741 | 4,212,192 | 8.6181 | 0.88% |
| 2017-08-04 | 0 | 11.36 | 11.34 | 11.36 | 11.14 | 11.38 | 937,000 | 10,595,300 | 11.308 | 8.560 | 8.545 | 8.560 | 8.395 | 8.575 | 1,243,447 | 8.5209 | 1.79% |
| 2017-08-03 | 0 | 11.16 | 11.16 | 11.18 | 11.00 | 11.30 | 1,518,000 | 16,855,540 | 11.104 | 8.410 | 8.410 | 8.425 | 8.289 | 8.515 | 2,014,463 | 8.3673 | -0.71% |
| 2017-08-02 | 0 | 11.24 | 11.14 | 11.24 | 11.10 | 11.40 | 2,231,000 | 25,103,440 | 11.252 | 8.470 | 8.395 | 8.470 | 8.364 | 8.590 | 2,960,651 | 8.4790 | -0.53% |
| 2017-08-01 | 0 | 11.30 | 11.28 | 11.30 | 11.28 | 11.38 | 1,847,000 | 20,929,930 | 11.332 | 8.515 | 8.500 | 8.515 | 8.500 | 8.575 | 2,451,063 | 8.5391 | -0.18% |
| 2017-07-31 | 0 | 11.32 | 11.26 | 11.32 | 11.24 | 11.54 | 1,458,325 | 16,518,511 | 11.327 | 8.530 | 8.485 | 8.530 | 8.470 | 8.696 | 1,935,271 | 8.5355 | -1.22% |
| 2017-07-28 | 0 | 11.46 | 11.42 | 11.46 | 11.24 | 11.46 | 1,047,000 | 11,886,600 | 11.353 | 8.636 | 8.606 | 8.636 | 8.470 | 8.636 | 1,389,422 | 8.5551 | 0.35% |
| 2017-07-27 | 0 | 11.42 | 11.42 | 11.46 | 11.40 | 11.54 | 1,617,000 | 18,547,040 | 11.470 | 8.606 | 8.606 | 8.636 | 8.590 | 8.696 | 2,145,841 | 8.6432 | -0.52% |
| 2017-07-26 | 0 | 11.48 | 11.42 | 11.48 | 11.40 | 11.54 | 1,844,000 | 21,135,880 | 11.462 | 8.651 | 8.606 | 8.651 | 8.590 | 8.696 | 2,447,082 | 8.6372 | -0.52% |
| 2017-07-25 | 0 | 11.54 | 11.48 | 11.54 | 11.42 | 11.54 | 1,769,000 | 20,298,616 | 11.475 | 8.696 | 8.651 | 8.696 | 8.606 | 8.696 | 2,347,553 | 8.6467 | 0.87% |
| 2017-07-24 | 0 | 11.44 | 11.40 | 11.44 | 11.40 | 11.60 | 2,020,100 | 23,203,300 | 11.486 | 8.621 | 8.590 | 8.621 | 8.590 | 8.741 | 2,680,776 | 8.6554 | -0.69% |
| 2017-07-21 | 0 | 11.52 | 11.50 | 11.52 | 11.38 | 11.60 | 1,914,000 | 21,953,330 | 11.470 | 8.681 | 8.666 | 8.681 | 8.575 | 8.741 | 2,539,975 | 8.6431 | 0.35% |
| 2017-07-20 | 0 | 11.48 | 11.46 | 11.48 | 11.46 | 11.70 | 1,312,000 | 15,129,100 | 11.531 | 8.651 | 8.636 | 8.651 | 8.636 | 8.817 | 1,741,091 | 8.6894 | -1.88% |
| 2017-07-19 | 0 | 11.70 | 11.68 | 11.70 | 11.50 | 11.80 | 2,702,000 | 31,415,880 | 11.627 | 8.817 | 8.801 | 8.817 | 8.666 | 8.892 | 3,585,692 | 8.7615 | 0.52% |
| 2017-07-18 | 0 | 11.64 | 11.62 | 11.68 | 11.60 | 11.98 | 1,802,000 | 21,134,060 | 11.728 | 8.771 | 8.756 | 8.801 | 8.741 | 9.028 | 2,391,346 | 8.8377 | -2.51% |
| 2017-07-17 | 0 | 11.94 | 11.90 | 11.96 | 11.80 | 12.02 | 1,984,000 | 23,627,570 | 11.909 | 8.997 | 8.967 | 9.012 | 8.892 | 9.058 | 2,632,869 | 8.9741 | 0.51% |
| 2017-07-14 | 0 | 11.88 | 11.84 | 11.90 | 11.76 | 11.90 | 1,053,000 | 12,461,920 | 11.835 | 8.952 | 8.922 | 8.967 | 8.862 | 8.967 | 1,397,385 | 8.9180 | 1.02% |
| 2017-07-13 | 0 | 11.76 | 11.74 | 11.76 | 11.66 | 11.88 | 1,396,000 | 16,371,120 | 11.727 | 8.862 | 8.847 | 8.862 | 8.786 | 8.952 | 1,852,563 | 8.8370 | 0.51% |
| 2017-07-12 | 0 | 11.70 | 11.68 | 11.72 | 11.64 | 11.82 | 892,000 | 10,431,100 | 11.694 | 8.817 | 8.801 | 8.832 | 8.771 | 8.907 | 1,183,729 | 8.8121 | -0.34% |
| 2017-07-11 | 0 | 11.74 | 11.72 | 11.74 | 11.68 | 11.84 | 1,821,000 | 21,364,390 | 11.732 | 8.847 | 8.832 | 8.847 | 8.801 | 8.922 | 2,416,560 | 8.8408 | -0.17% |
| 2017-07-10 | 0 | 11.76 | 11.74 | 11.76 | 11.74 | 11.88 | 1,106,000 | 13,049,680 | 11.799 | 8.862 | 8.847 | 8.862 | 8.847 | 8.952 | 1,467,718 | 8.8911 | -0.51% |
| 2017-07-07 | 0 | 11.82 | 11.80 | 11.82 | 11.64 | 11.88 | 1,194,000 | 14,012,200 | 11.736 | 8.907 | 8.892 | 8.907 | 8.771 | 8.952 | 1,584,499 | 8.8433 | 0.34% |
| 2017-07-06 | 0 | 11.78 | 11.76 | 11.82 | 11.50 | 11.82 | 1,256,000 | 14,658,100 | 11.670 | 8.877 | 8.862 | 8.907 | 8.666 | 8.907 | 1,666,776 | 8.7943 | 1.03% |
| 2017-07-05 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.98 | 2,464,000 | 28,853,580 | 11.710 | 8.786 | 8.771 | 8.786 | 8.741 | 9.028 | 3,269,853 | 8.8241 | -2.67% |
| 2017-07-04 | 0 | 11.98 | 11.96 | 11.98 | 11.90 | 12.02 | 1,027,000 | 12,279,730 | 11.957 | 9.028 | 9.012 | 9.028 | 8.967 | 9.058 | 1,362,881 | 9.0101 | 0.67% |
| 2017-07-03 | 0 | 11.90 | 11.90 | 11.94 | 11.90 | 12.06 | 906,000 | 10,832,636 | 11.957 | 8.967 | 8.967 | 8.997 | 8.967 | 9.088 | 1,202,308 | 9.0099 | -1.33% |
| 2017-06-30 | 0 | 12.06 | 12.00 | 12.06 | 11.96 | 12.08 | 1,351,000 | 16,220,500 | 12.006 | 9.088 | 9.043 | 9.088 | 9.012 | 9.103 | 1,792,846 | 9.0473 | -0.17% |
| 2017-06-29 | 0 | 12.08 | 12.04 | 12.08 | 12.04 | 12.24 | 1,984,000 | 24,012,330 | 12.103 | 9.103 | 9.073 | 9.103 | 9.073 | 9.223 | 2,632,869 | 9.1202 | -0.98% |
| 2017-06-28 | 0 | 12.20 | 12.16 | 12.20 | 12.12 | 12.30 | 1,478,966 | 18,070,801 | 12.219 | 9.193 | 9.163 | 9.193 | 9.133 | 9.269 | 1,962,663 | 9.2073 | -1.29% |
| 2017-06-27 | 0 | 12.36 | 12.34 | 12.38 | 12.30 | 12.62 | 989,000 | 12,320,320 | 12.457 | 9.314 | 9.299 | 9.329 | 9.269 | 9.510 | 1,312,453 | 9.3872 | -0.32% |
| 2017-06-26 | 0 | 12.40 | 12.36 | 12.40 | 12.20 | 12.42 | 1,651,000 | 20,349,340 | 12.325 | 9.344 | 9.314 | 9.344 | 9.193 | 9.359 | 2,190,961 | 9.2879 | 0.49% |
| 2017-06-23 | 0 | 12.34 | 12.32 | 12.34 | 12.26 | 12.56 | 864,000 | 10,682,820 | 12.364 | 9.299 | 9.284 | 9.299 | 9.239 | 9.465 | 1,146,572 | 9.3172 | -0.48% |
| 2017-06-22 | 0 | 12.40 | 12.38 | 12.40 | 12.38 | 12.78 | 1,085,000 | 13,568,440 | 12.505 | 9.344 | 9.329 | 9.344 | 9.329 | 9.630 | 1,439,850 | 9.4235 | -2.82% |
| 2017-06-21 | 0 | 12.76 | 12.74 | 12.76 | 12.68 | 12.94 | 4,653,000 | 59,310,388 | 12.747 | 9.615 | 9.600 | 9.615 | 9.555 | 9.751 | 6,174,768 | 9.6053 | 1.92% |
| 2017-06-20 | 0 | 12.52 | 12.50 | 12.60 | 12.50 | 12.86 | 1,681,000 | 21,175,090 | 12.597 | 9.434 | 9.419 | 9.495 | 9.419 | 9.691 | 2,230,773 | 9.4923 | -1.26% |
| 2017-06-19 | 0 | 12.68 | 12.64 | 12.70 | 12.26 | 12.74 | 1,867,000 | 23,409,736 | 12.539 | 9.555 | 9.525 | 9.570 | 9.239 | 9.600 | 2,477,604 | 9.4485 | 3.09% |
| 2017-06-16 | 0 | 12.30 | 12.24 | 12.32 | 12.14 | 12.32 | 1,262,000 | 15,438,280 | 12.233 | 9.269 | 9.223 | 9.284 | 9.148 | 9.284 | 1,674,738 | 9.2183 | 0.49% |
| 2017-06-15 | 0 | 12.24 | 12.22 | 12.24 | 12.20 | 12.46 | 710,000 | 8,710,690 | 12.269 | 9.223 | 9.208 | 9.223 | 9.193 | 9.389 | 942,206 | 9.2450 | -0.30% |
| 2017-06-14 | 0 | 12.46 | 12.46 | 12.50 | 12.38 | 12.62 | 1,022,552 | 12,757,257 | 12.476 | 9.251 | 9.251 | 9.281 | 9.192 | 9.370 | 1,377,272 | 9.2627 | 0.00% |
| 2017-06-13 | 0 | 12.46 | 12.44 | 12.48 | 12.44 | 12.76 | 1,310,000 | 16,514,061 | 12.606 | 9.251 | 9.236 | 9.266 | 9.236 | 9.474 | 1,764,434 | 9.3594 | -1.89% |
| 2017-06-12 | 0 | 12.70 | 12.68 | 12.76 | 12.66 | 12.92 | 1,738,000 | 22,198,160 | 12.772 | 9.429 | 9.414 | 9.474 | 9.399 | 9.592 | 2,340,906 | 9.4827 | -1.09% |
| 2017-06-09 | 0 | 12.84 | 12.82 | 12.84 | 12.74 | 13.00 | 1,371,000 | 17,585,460 | 12.827 | 9.533 | 9.518 | 9.533 | 9.459 | 9.652 | 1,846,595 | 9.5232 | -0.47% |
| 2017-06-08 | 0 | 12.90 | 12.90 | 12.96 | 12.76 | 12.96 | 1,054,000 | 13,568,100 | 12.873 | 9.578 | 9.578 | 9.622 | 9.474 | 9.622 | 1,419,629 | 9.5575 | -0.15% |
| 2017-06-07 | 0 | 12.92 | 12.90 | 12.92 | 12.42 | 12.94 | 2,077,000 | 26,631,340 | 12.822 | 9.592 | 9.578 | 9.592 | 9.221 | 9.607 | 2,797,504 | 9.5197 | 3.69% |
| 2017-06-06 | 0 | 12.46 | 12.44 | 12.46 | 12.24 | 12.48 | 1,317,690 | 16,319,399 | 12.385 | 9.251 | 9.236 | 9.251 | 9.088 | 9.266 | 1,774,792 | 9.1951 | 1.47% |
| 2017-06-05 | 0 | 12.28 | 12.20 | 12.28 | 12.10 | 12.32 | 740,000 | 9,051,230 | 12.231 | 9.117 | 9.058 | 9.117 | 8.984 | 9.147 | 996,703 | 9.0812 | 0.99% |
| 2017-06-02 | 0 | 12.16 | 12.10 | 12.18 | 12.04 | 12.46 | 1,341,000 | 16,347,820 | 12.191 | 9.028 | 8.984 | 9.043 | 8.939 | 9.251 | 1,806,188 | 9.0510 | -0.98% |
| 2017-06-01 | 0 | 12.28 | 12.26 | 12.32 | 12.10 | 12.38 | 621,000 | 7,603,700 | 12.244 | 9.117 | 9.102 | 9.147 | 8.984 | 9.192 | 836,423 | 9.0907 | 0.16% |
| 2017-05-31 | 0 | 12.26 | 12.20 | 12.26 | 12.00 | 12.30 | 2,737,000 | 33,184,930 | 12.125 | 9.102 | 9.058 | 9.102 | 8.909 | 9.132 | 3,686,455 | 9.0019 | 0.66% |
| 2017-05-29 | 0 | 12.18 | 12.14 | 12.18 | 12.12 | 12.32 | 492,000 | 5,993,340 | 12.182 | 9.043 | 9.013 | 9.043 | 8.998 | 9.147 | 662,673 | 9.0442 | -0.98% |
| 2017-05-26 | 0 | 12.30 | 12.22 | 12.30 | 12.16 | 12.30 | 1,137,000 | 13,918,520 | 12.241 | 9.132 | 9.073 | 9.132 | 9.028 | 9.132 | 1,531,421 | 9.0886 | 0.00% |
| 2017-05-25 | 0 | 12.30 | 12.26 | 12.32 | 12.14 | 12.40 | 1,121,414 | 13,716,265 | 12.231 | 9.132 | 9.102 | 9.147 | 9.013 | 9.206 | 1,510,428 | 9.0810 | -0.32% |
| 2017-05-24 | 0 | 12.34 | 12.32 | 12.36 | 12.28 | 12.34 | 933,000 | 11,484,640 | 12.309 | 9.162 | 9.147 | 9.177 | 9.117 | 9.162 | 1,256,654 | 9.1391 | 0.49% |
| 2017-05-23 | 0 | 12.28 | 12.24 | 12.28 | 12.12 | 12.30 | 1,243,000 | 15,195,540 | 12.225 | 9.117 | 9.088 | 9.117 | 8.998 | 9.132 | 1,674,192 | 9.0763 | 0.82% |
| 2017-05-22 | 0 | 12.18 | 12.12 | 12.20 | 12.12 | 12.40 | 1,196,000 | 14,674,073 | 12.269 | 9.043 | 8.998 | 9.058 | 8.998 | 9.206 | 1,610,888 | 9.1093 | -0.81% |
| 2017-05-19 | 0 | 12.28 | 12.22 | 12.28 | 12.10 | 12.40 | 2,233,000 | 27,239,400 | 12.199 | 9.117 | 9.073 | 9.117 | 8.984 | 9.206 | 3,007,619 | 9.0568 | -0.16% |
| 2017-05-18 | 0 | 12.30 | 12.28 | 12.30 | 12.20 | 12.56 | 1,097,690 | 13,563,663 | 12.357 | 9.132 | 9.117 | 9.132 | 9.058 | 9.325 | 1,478,475 | 9.1741 | -2.07% |
| 2017-05-17 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.60 | 566,000 | 7,099,560 | 12.543 | 9.325 | 9.281 | 9.325 | 9.281 | 9.355 | 762,343 | 9.3128 | -0.32% |
| 2017-05-16 | 0 | 12.60 | 12.56 | 12.60 | 12.50 | 12.74 | 1,478,000 | 18,611,720 | 12.593 | 9.355 | 9.325 | 9.355 | 9.281 | 9.459 | 1,990,713 | 9.3493 | 0.32% |
| 2017-05-15 | 0 | 12.56 | 12.52 | 12.58 | 12.46 | 12.60 | 3,673,000 | 45,984,800 | 12.520 | 9.325 | 9.295 | 9.340 | 9.251 | 9.355 | 4,947,150 | 9.2952 | 0.80% |
| 2017-05-12 | 0 | 12.46 | 12.44 | 12.48 | 12.42 | 12.82 | 1,964,000 | 24,651,240 | 12.552 | 9.251 | 9.236 | 9.266 | 9.221 | 9.518 | 2,645,304 | 9.3189 | -1.89% |
| 2017-05-11 | 0 | 12.70 | 12.68 | 12.70 | 12.50 | 12.96 | 1,042,000 | 13,233,102 | 12.700 | 9.429 | 9.414 | 9.429 | 9.281 | 9.622 | 1,403,466 | 9.4289 | -0.78% |
| 2017-05-10 | 0 | 12.80 | 12.78 | 12.80 | 12.78 | 13.08 | 1,850,000 | 23,753,100 | 12.840 | 9.503 | 9.488 | 9.503 | 9.488 | 9.711 | 2,491,758 | 9.5327 | -0.47% |
| 2017-05-09 | 0 | 12.86 | 12.84 | 12.90 | 12.78 | 12.90 | 1,198,000 | 15,399,940 | 12.855 | 9.548 | 9.533 | 9.578 | 9.488 | 9.578 | 1,613,582 | 9.5439 | 0.00% |
| 2017-05-08 | 0 | 12.86 | 12.80 | 12.88 | 12.74 | 12.94 | 1,564,000 | 20,087,100 | 12.843 | 9.548 | 9.503 | 9.563 | 9.459 | 9.607 | 2,106,546 | 9.5356 | -0.16% |
| 2017-05-05 | 0 | 12.88 | 12.84 | 12.88 | 12.70 | 13.00 | 783,000 | 10,020,340 | 12.797 | 9.563 | 9.533 | 9.563 | 9.429 | 9.652 | 1,054,620 | 9.5014 | -0.46% |
| 2017-05-04 | 0 | 12.94 | 12.90 | 12.96 | 12.88 | 13.10 | 1,056,414 | 13,680,285 | 12.950 | 9.607 | 9.578 | 9.622 | 9.563 | 9.726 | 1,422,880 | 9.6145 | -0.31% |
| 2017-05-02 | 0 | 12.98 | 12.96 | 13.04 | 12.92 | 13.28 | 1,605,529 | 20,984,592 | 13.070 | 9.637 | 9.622 | 9.682 | 9.592 | 9.860 | 2,162,481 | 9.7039 | -0.92% |
| 2017-04-28 | 0 | 13.10 | 13.06 | 13.12 | 12.88 | 13.12 | 614,000 | 7,980,460 | 12.997 | 9.726 | 9.696 | 9.741 | 9.563 | 9.741 | 826,994 | 9.6500 | 0.77% |
| 2017-04-27 | 0 | 13.00 | 12.96 | 13.00 | 12.80 | 13.28 | 919,000 | 11,879,300 | 12.926 | 9.652 | 9.622 | 9.652 | 9.503 | 9.860 | 1,237,798 | 9.5971 | -0.15% |
| 2017-04-26 | 0 | 13.02 | 13.00 | 13.02 | 12.96 | 13.06 | 944,000 | 12,271,126 | 12.999 | 9.667 | 9.652 | 9.667 | 9.622 | 9.696 | 1,271,470 | 9.6511 | 0.15% |
| 2017-04-25 | 0 | 13.00 | 12.98 | 13.00 | 12.80 | 13.10 | 2,061,600 | 26,730,446 | 12.966 | 9.652 | 9.637 | 9.652 | 9.503 | 9.726 | 2,776,761 | 9.6265 | -0.91% |
| 2017-04-24 | 0 | 13.12 | 13.10 | 13.12 | 13.08 | 13.28 | 500,000 | 6,576,050 | 13.152 | 9.741 | 9.726 | 9.741 | 9.711 | 9.860 | 673,448 | 9.7647 | 0.00% |
| 2017-04-21 | 0 | 13.12 | 13.12 | 13.18 | 13.02 | 13.24 | 1,222,000 | 16,112,260 | 13.185 | 9.741 | 9.741 | 9.785 | 9.667 | 9.830 | 1,645,907 | 9.7893 | -0.30% |
| 2017-04-20 | 0 | 13.16 | 13.14 | 13.22 | 12.70 | 13.28 | 736,000 | 9,674,420 | 13.145 | 9.771 | 9.756 | 9.815 | 9.429 | 9.860 | 991,316 | 9.7592 | 0.46% |
| 2017-04-19 | 0 | 13.10 | 13.06 | 13.10 | 12.92 | 13.22 | 994,552 | 13,014,264 | 13.086 | 9.726 | 9.696 | 9.726 | 9.592 | 9.815 | 1,339,558 | 9.7153 | 0.31% |
| 2017-04-18 | 0 | 13.06 | 13.04 | 13.06 | 12.88 | 13.52 | 1,429,000 | 18,690,200 | 13.079 | 9.696 | 9.682 | 9.696 | 9.563 | 10.04 | 1,924,715 | 9.7106 | -2.39% |
| 2017-04-13 | 0 | 13.38 | 13.36 | 13.38 | 13.24 | 13.60 | 637,000 | 8,523,420 | 13.381 | 9.934 | 9.919 | 9.934 | 9.830 | 10.10 | 857,973 | 9.9344 | 0.00% |
| 2017-04-12 | 0 | 13.38 | 13.32 | 13.38 | 13.08 | 13.56 | 1,407,552 | 18,781,683 | 13.344 | 9.934 | 9.889 | 9.934 | 9.711 | 10.07 | 1,895,827 | 9.9069 | 0.60% |
| 2017-04-11 | 0 | 13.30 | 13.26 | 13.30 | 13.20 | 13.58 | 566,710 | 7,568,477 | 13.355 | 9.875 | 9.845 | 9.875 | 9.800 | 10.08 | 763,300 | 9.9155 | -1.77% |
| 2017-04-10 | 0 | 13.54 | 13.48 | 13.56 | 13.36 | 13.68 | 1,669,755 | 22,513,958 | 13.483 | 10.05 | 10.01 | 10.07 | 9.919 | 10.16 | 2,248,987 | 10.011 | -0.15% |
| 2017-04-07 | 0 | 13.56 | 13.54 | 13.56 | 13.40 | 13.82 | 1,310,000 | 17,818,140 | 13.602 | 10.07 | 10.05 | 10.07 | 9.949 | 10.26 | 1,764,434 | 10.099 | -0.88% |
| 2017-04-06 | 0 | 13.68 | 13.66 | 13.68 | 13.66 | 14.10 | 871,000 | 11,981,370 | 13.756 | 10.16 | 10.14 | 10.16 | 10.14 | 10.47 | 1,173,147 | 10.213 | -3.25% |
| 2017-04-05 | 0 | 14.14 | 14.02 | 14.14 | 13.80 | 14.18 | 1,299,742 | 18,156,821 | 13.970 | 10.50 | 10.41 | 10.50 | 10.25 | 10.53 | 1,750,618 | 10.372 | 1.58% |
| 2017-04-03 | 0 | 13.92 | 13.90 | 13.92 | 13.80 | 14.08 | 852,484 | 11,849,006 | 13.899 | 10.33 | 10.32 | 10.33 | 10.25 | 10.45 | 1,148,208 | 10.320 | 0.72% |
| 2017-03-31 | 0 | 13.82 | 13.80 | 13.86 | 13.70 | 13.90 | 662,000 | 9,147,220 | 13.818 | 10.26 | 10.25 | 10.29 | 10.17 | 10.32 | 891,645 | 10.259 | -0.86% |
| 2017-03-30 | 0 | 13.94 | 13.92 | 13.96 | 13.60 | 13.96 | 2,325,000 | 32,001,640 | 13.764 | 10.35 | 10.33 | 10.36 | 10.10 | 10.36 | 3,131,534 | 10.219 | -0.14% |
| 2017-03-29 | 0 | 13.96 | 13.88 | 13.96 | 13.80 | 14.00 | 955,000 | 13,269,180 | 13.894 | 10.36 | 10.31 | 10.36 | 10.25 | 10.39 | 1,286,286 | 10.316 | 0.58% |
| 2017-03-28 | 0 | 13.88 | 13.86 | 13.88 | 13.72 | 13.96 | 1,598,825 | 22,178,302 | 13.872 | 10.31 | 10.29 | 10.31 | 10.19 | 10.36 | 2,153,452 | 10.299 | 1.46% |
| 2017-03-27 | 0 | 13.68 | 13.66 | 13.70 | 13.58 | 14.28 | 1,363,000 | 18,987,341 | 13.931 | 10.16 | 10.14 | 10.17 | 10.08 | 10.60 | 1,835,820 | 10.343 | -4.20% |
| 2017-03-24 | 0 | 14.28 | 14.28 | 14.32 | 14.08 | 14.38 | 446,000 | 6,337,040 | 14.209 | 10.60 | 10.60 | 10.63 | 10.45 | 10.68 | 600,716 | 10.549 | 0.56% |
| 2017-03-23 | 0 | 14.20 | 14.18 | 14.20 | 14.16 | 14.28 | 452,000 | 6,412,140 | 14.186 | 10.54 | 10.53 | 10.54 | 10.51 | 10.60 | 608,797 | 10.532 | 0.14% |
| 2017-03-22 | 0 | 14.18 | 14.14 | 14.20 | 14.06 | 14.32 | 729,000 | 10,305,840 | 14.137 | 10.53 | 10.50 | 10.54 | 10.44 | 10.63 | 981,887 | 10.496 | 0.00% |
| 2017-03-21 | 0 | 14.18 | 14.18 | 14.28 | 14.00 | 14.30 | 828,113 | 11,697,215 | 14.125 | 10.53 | 10.53 | 10.60 | 10.39 | 10.62 | 1,115,382 | 10.487 | -0.42% |
| 2017-03-20 | 0 | 14.24 | 14.20 | 14.28 | 14.14 | 14.36 | 567,000 | 8,077,660 | 14.246 | 10.57 | 10.54 | 10.60 | 10.50 | 10.66 | 763,690 | 10.577 | 0.00% |
| 2017-03-17 | 0 | 14.24 | 14.20 | 14.32 | 13.94 | 14.36 | 875,000 | 12,351,740 | 14.116 | 10.57 | 10.54 | 10.63 | 10.35 | 10.66 | 1,178,534 | 10.481 | 0.85% |
| 2017-03-16 | 0 | 14.12 | 14.06 | 14.14 | 13.84 | 14.14 | 393,503 | 5,525,412 | 14.042 | 10.48 | 10.44 | 10.50 | 10.28 | 10.50 | 530,008 | 10.425 | 2.17% |
| 2017-03-15 | 0 | 13.82 | 13.82 | 13.86 | 13.66 | 13.92 | 386,000 | 5,322,660 | 13.789 | 10.26 | 10.26 | 10.29 | 10.14 | 10.33 | 519,902 | 10.238 | 0.14% |
| 2017-03-14 | 0 | 13.80 | 13.78 | 13.84 | 13.78 | 13.94 | 397,000 | 5,502,560 | 13.860 | 10.25 | 10.23 | 10.28 | 10.23 | 10.35 | 534,718 | 10.291 | -0.58% |
| 2017-03-13 | 0 | 13.88 | 13.82 | 13.88 | 13.56 | 13.92 | 505,100 | 6,961,360 | 13.782 | 10.31 | 10.26 | 10.31 | 10.07 | 10.33 | 680,317 | 10.233 | 1.91% |
| 2017-03-10 | 0 | 13.62 | 13.60 | 13.64 | 13.56 | 13.80 | 481,000 | 6,568,972 | 13.657 | 10.11 | 10.10 | 10.13 | 10.07 | 10.25 | 647,857 | 10.140 | -0.87% |
| 2017-03-09 | 0 | 13.74 | 13.72 | 13.78 | 13.70 | 13.84 | 286,803 | 3,949,185 | 13.770 | 10.20 | 10.19 | 10.23 | 10.17 | 10.28 | 386,294 | 10.223 | -0.87% |
| 2017-03-08 | 0 | 13.86 | 13.86 | 13.90 | 13.76 | 13.90 | 236,000 | 3,262,080 | 13.822 | 10.29 | 10.29 | 10.32 | 10.22 | 10.32 | 317,868 | 10.262 | 0.14% |
| 2017-03-07 | 0 | 13.84 | 13.78 | 13.84 | 13.76 | 13.92 | 483,000 | 6,686,060 | 13.843 | 10.28 | 10.23 | 10.28 | 10.22 | 10.33 | 650,551 | 10.278 | 0.14% |
| 2017-03-06 | 0 | 13.82 | 13.80 | 13.82 | 13.76 | 14.10 | 637,000 | 8,842,454 | 13.881 | 10.26 | 10.25 | 10.26 | 10.22 | 10.47 | 857,973 | 10.306 | 0.14% |
| 2017-03-03 | 0 | 13.80 | 13.78 | 13.88 | 13.76 | 14.12 | 1,485,500 | 20,640,120 | 13.894 | 10.25 | 10.23 | 10.31 | 10.22 | 10.48 | 2,000,814 | 10.316 | -2.54% |
| 2017-03-02 | 0 | 14.16 | 14.14 | 14.16 | 14.16 | 14.40 | 318,000 | 4,540,080 | 14.277 | 10.51 | 10.50 | 10.51 | 10.51 | 10.69 | 428,313 | 10.600 | -1.12% |
| 2017-03-01 | 0 | 14.32 | 14.30 | 14.32 | 14.12 | 14.44 | 751,145 | 10,764,206 | 14.330 | 10.63 | 10.62 | 10.63 | 10.48 | 10.72 | 1,011,714 | 10.640 | 0.56% |
| 2017-02-28 | 0 | 14.24 | 14.20 | 14.24 | 14.12 | 14.34 | 401,000 | 5,712,430 | 14.245 | 10.57 | 10.54 | 10.57 | 10.48 | 10.65 | 540,105 | 10.577 | -0.14% |
| 2017-02-27 | 0 | 14.26 | 14.20 | 14.24 | 14.20 | 14.38 | 497,000 | 7,113,320 | 14.313 | 10.59 | 10.54 | 10.57 | 10.54 | 10.68 | 669,407 | 10.626 | -0.83% |
| 2017-02-24 | 0 | 14.38 | 14.36 | 14.38 | 14.30 | 14.42 | 880,000 | 12,619,555 | 14.340 | 10.68 | 10.66 | 10.68 | 10.62 | 10.71 | 1,185,269 | 10.647 | -0.42% |
| 2017-02-23 | 0 | 14.44 | 14.40 | 14.44 | 14.10 | 14.46 | 860,630 | 12,322,498 | 14.318 | 10.72 | 10.69 | 10.72 | 10.47 | 10.74 | 1,159,179 | 10.630 | 0.70% |
| 2017-02-22 | 0 | 14.34 | 14.28 | 14.36 | 14.26 | 14.44 | 1,150,113 | 16,460,304 | 14.312 | 10.65 | 10.60 | 10.66 | 10.59 | 10.72 | 1,549,083 | 10.626 | 0.28% |
| 2017-02-21 | 0 | 14.30 | 14.24 | 14.32 | 14.20 | 14.32 | 504,000 | 7,181,620 | 14.249 | 10.62 | 10.57 | 10.63 | 10.54 | 10.63 | 678,836 | 10.579 | 0.42% |
| 2017-02-20 | 0 | 14.24 | 14.22 | 14.26 | 14.12 | 14.32 | 822,000 | 11,677,240 | 14.206 | 10.57 | 10.56 | 10.59 | 10.48 | 10.63 | 1,107,149 | 10.547 | -0.56% |
| 2017-02-17 | 0 | 14.32 | 14.26 | 14.32 | 14.16 | 14.42 | 1,191,000 | 16,999,030 | 14.273 | 10.63 | 10.59 | 10.63 | 10.51 | 10.71 | 1,604,154 | 10.597 | 0.70% |
| 2017-02-16 | 0 | 14.22 | 14.20 | 14.22 | 14.14 | 14.38 | 562,742 | 8,010,755 | 14.235 | 10.56 | 10.54 | 10.56 | 10.50 | 10.68 | 757,955 | 10.569 | -0.14% |
| 2017-02-15 | 0 | 14.24 | 14.22 | 14.30 | 14.16 | 14.38 | 1,646,000 | 23,436,710 | 14.239 | 10.57 | 10.56 | 10.62 | 10.51 | 10.68 | 2,216,991 | 10.571 | -0.84% |
| 2017-02-14 | 0 | 14.36 | 14.32 | 14.36 | 14.16 | 14.40 | 875,540 | 12,491,449 | 14.267 | 10.66 | 10.63 | 10.66 | 10.51 | 10.69 | 1,179,262 | 10.593 | -0.55% |
| 2017-02-13 | 0 | 14.44 | 14.42 | 14.46 | 13.78 | 14.46 | 2,172,000 | 30,654,880 | 14.114 | 10.72 | 10.71 | 10.74 | 10.23 | 10.74 | 2,925,459 | 10.479 | 4.64% |
| 2017-02-10 | 0 | 13.80 | 13.76 | 13.80 | 13.68 | 13.84 | 2,257,335 | 31,114,689 | 13.784 | 10.25 | 10.22 | 10.25 | 10.16 | 10.28 | 3,040,396 | 10.234 | 0.29% |
| 2017-02-09 | 0 | 13.76 | 13.72 | 13.76 | 13.60 | 13.82 | 810,552 | 11,146,835 | 13.752 | 10.22 | 10.19 | 10.22 | 10.10 | 10.26 | 1,091,730 | 10.210 | 0.15% |
| 2017-02-08 | 0 | 13.74 | 13.68 | 13.72 | 13.48 | 13.80 | 1,034,000 | 14,113,100 | 13.649 | 10.20 | 10.16 | 10.19 | 10.01 | 10.25 | 1,392,691 | 10.134 | -0.72% |
| 2017-02-07 | 0 | 13.84 | 13.80 | 13.84 | 13.68 | 13.86 | 1,021,000 | 14,105,708 | 13.816 | 10.28 | 10.25 | 10.28 | 10.16 | 10.29 | 1,375,181 | 10.257 | 1.17% |
| 2017-02-06 | 0 | 13.68 | 13.64 | 13.68 | 13.50 | 13.76 | 1,191,414 | 16,270,636 | 13.657 | 10.16 | 10.13 | 10.16 | 10.02 | 10.22 | 1,604,711 | 10.139 | 1.33% |
| 2017-02-03 | 0 | 13.50 | 13.48 | 13.50 | 13.36 | 13.58 | 729,010 | 9,835,033 | 13.491 | 10.02 | 10.01 | 10.02 | 9.919 | 10.08 | 981,901 | 10.016 | -0.44% |
| 2017-02-02 | 0 | 13.56 | 13.52 | 13.56 | 13.28 | 13.70 | 959,000 | 12,951,340 | 13.505 | 10.07 | 10.04 | 10.07 | 9.860 | 10.17 | 1,291,674 | 10.027 | -1.02% |
| 2017-02-01 | 0 | 13.70 | 13.64 | 13.70 | 13.52 | 13.82 | 255,000 | 3,481,420 | 13.653 | 10.17 | 10.13 | 10.17 | 10.04 | 10.26 | 343,459 | 10.136 | -1.30% |
| 2017-01-27 | 0 | 13.88 | 13.82 | 13.90 | 13.54 | 13.94 | 319,500 | 4,402,582 | 13.780 | 10.31 | 10.26 | 10.32 | 10.05 | 10.35 | 430,333 | 10.231 | -0.14% |
| 2017-01-26 | 0 | 13.90 | 13.86 | 13.90 | 13.80 | 13.96 | 3,660,552 | 50,814,791 | 13.882 | 10.32 | 10.29 | 10.32 | 10.25 | 10.36 | 4,930,384 | 10.306 | 0.14% |
| 2017-01-25 | 0 | 13.88 | 13.88 | 13.94 | 13.84 | 14.06 | 527,000 | 7,319,942 | 13.890 | 10.31 | 10.31 | 10.35 | 10.28 | 10.44 | 709,814 | 10.312 | 0.00% |
| 2017-01-24 | 0 | 13.88 | 13.82 | 13.88 | 13.76 | 13.94 | 516,242 | 7,140,429 | 13.832 | 10.31 | 10.26 | 10.31 | 10.22 | 10.35 | 695,324 | 10.269 | -0.14% |
| 2017-01-23 | 0 | 13.90 | 13.88 | 13.92 | 13.84 | 13.98 | 1,158,000 | 16,086,427 | 13.892 | 10.32 | 10.31 | 10.33 | 10.28 | 10.38 | 1,559,706 | 10.314 | 0.43% |
| 2017-01-20 | 0 | 13.84 | 13.84 | 13.88 | 13.72 | 13.92 | 702,000 | 9,729,180 | 13.859 | 10.28 | 10.28 | 10.31 | 10.19 | 10.33 | 945,521 | 10.290 | 0.14% |
| 2017-01-19 | 0 | 13.82 | 13.80 | 13.84 | 13.76 | 13.90 | 477,000 | 6,617,830 | 13.874 | 10.26 | 10.25 | 10.28 | 10.22 | 10.32 | 642,470 | 10.301 | -0.14% |
| 2017-01-18 | 0 | 13.84 | 13.84 | 13.92 | 13.78 | 13.92 | 2,517,000 | 34,962,100 | 13.890 | 10.28 | 10.28 | 10.33 | 10.23 | 10.33 | 3,390,138 | 10.313 | -0.43% |
| 2017-01-17 | 0 | 13.90 | 13.84 | 13.90 | 13.82 | 14.10 | 2,776,000 | 38,605,612 | 13.907 | 10.32 | 10.28 | 10.32 | 10.26 | 10.47 | 3,738,984 | 10.325 | 0.00% |
| 2017-01-16 | 0 | 13.90 | 13.84 | 13.90 | 13.84 | 14.04 | 1,723,000 | 23,939,190 | 13.894 | 10.32 | 10.28 | 10.32 | 10.28 | 10.42 | 2,320,702 | 10.315 | -0.43% |
| 2017-01-13 | 0 | 13.96 | 13.92 | 13.98 | 13.86 | 14.08 | 1,058,276 | 14,704,438 | 13.895 | 10.36 | 10.33 | 10.38 | 10.29 | 10.45 | 1,425,388 | 10.316 | 0.29% |
| 2017-01-12 | 0 | 13.92 | 13.94 | 14.02 | 13.92 | 14.56 | 734,000 | 10,344,520 | 14.093 | 10.33 | 10.35 | 10.41 | 10.33 | 10.81 | 988,622 | 10.464 | -2.52% |
| 2017-01-11 | 0 | 14.28 | 14.26 | 14.30 | 13.98 | 14.48 | 501,000 | 7,133,240 | 14.238 | 10.60 | 10.59 | 10.62 | 10.38 | 10.75 | 674,795 | 10.571 | -0.28% |
| 2017-01-10 | 0 | 14.32 | 14.28 | 14.34 | 14.10 | 14.36 | 401,000 | 5,709,060 | 14.237 | 10.63 | 10.60 | 10.65 | 10.47 | 10.66 | 540,105 | 10.570 | -0.56% |
| 2017-01-09 | 0 | 14.40 | 14.32 | 14.40 | 14.18 | 14.52 | 425,276 | 6,112,640 | 14.373 | 10.69 | 10.63 | 10.69 | 10.53 | 10.78 | 572,803 | 10.671 | 0.42% |
| 2017-01-06 | 0 | 14.34 | 14.30 | 14.40 | 14.10 | 14.56 | 443,601 | 6,394,590 | 14.415 | 10.65 | 10.62 | 10.69 | 10.47 | 10.81 | 597,485 | 10.703 | -0.55% |
| 2017-01-05 | 0 | 14.42 | 14.40 | 14.42 | 14.24 | 14.46 | 547,200 | 7,865,532 | 14.374 | 10.71 | 10.69 | 10.71 | 10.57 | 10.74 | 737,022 | 10.672 | -0.55% |
| 2017-01-04 | 0 | 14.50 | 14.42 | 14.54 | 14.16 | 14.60 | 628,000 | 9,053,140 | 14.416 | 10.77 | 10.71 | 10.80 | 10.51 | 10.84 | 845,851 | 10.703 | 1.83% |
| 2017-01-03 | 0 | 14.24 | 14.24 | 14.30 | 14.16 | 14.46 | 275,200 | 3,920,176 | 14.245 | 10.57 | 10.57 | 10.62 | 10.51 | 10.74 | 370,666 | 10.576 | -0.97% |
| 2016-12-30 | 0 | 14.38 | 14.36 | 14.38 | 13.92 | 14.40 | 320,400 | 4,575,974 | 14.282 | 10.68 | 10.66 | 10.68 | 10.33 | 10.69 | 431,546 | 10.604 | 2.57% |
| 2016-12-29 | 0 | 14.02 | 14.02 | 14.06 | 13.80 | 14.30 | 844,072 | 11,745,579 | 13.915 | 10.41 | 10.41 | 10.44 | 10.25 | 10.62 | 1,136,877 | 10.331 | -0.14% |
| 2016-12-28 | 0 | 14.04 | 13.96 | 14.04 | 13.82 | 14.16 | 2,268,000 | 31,729,580 | 13.990 | 10.42 | 10.36 | 10.42 | 10.26 | 10.51 | 3,054,761 | 10.387 | 0.72% |
| 2016-12-23 | 0 | 13.94 | 13.94 | 13.96 | 13.76 | 14.10 | 317,000 | 4,400,770 | 13.883 | 10.35 | 10.35 | 10.36 | 10.22 | 10.47 | 426,966 | 10.307 | 0.29% |
| 2016-12-22 | 0 | 13.90 | 13.90 | 13.94 | 13.86 | 14.02 | 316,000 | 4,398,990 | 13.921 | 10.32 | 10.32 | 10.35 | 10.29 | 10.41 | 425,619 | 10.336 | -1.14% |
| 2016-12-21 | 0 | 14.06 | 14.00 | 14.06 | 13.64 | 14.20 | 836,725 | 11,616,759 | 13.884 | 10.44 | 10.39 | 10.44 | 10.13 | 10.54 | 1,126,982 | 10.308 | 3.08% |
| 2016-12-20 | 0 | 13.64 | 13.60 | 13.66 | 13.42 | 13.68 | 192,000 | 2,614,360 | 13.616 | 10.13 | 10.10 | 10.14 | 9.964 | 10.16 | 258,604 | 10.110 | 0.74% |
| 2016-12-19 | 0 | 13.54 | 13.52 | 13.54 | 13.38 | 13.70 | 524,000 | 7,101,230 | 13.552 | 10.05 | 10.04 | 10.05 | 9.934 | 10.17 | 705,774 | 10.062 | -1.74% |
| 2016-12-16 | 0 | 13.78 | 13.70 | 13.84 | 13.70 | 14.12 | 474,203 | 6,567,957 | 13.851 | 10.23 | 10.17 | 10.28 | 10.17 | 10.48 | 638,702 | 10.283 | -1.29% |
| 2016-12-15 | 0 | 13.96 | 13.96 | 14.00 | 13.94 | 14.28 | 393,644 | 5,529,036 | 14.046 | 10.36 | 10.36 | 10.39 | 10.35 | 10.60 | 530,198 | 10.428 | -2.10% |
| 2016-12-14 | 0 | 14.26 | 14.18 | 14.28 | 14.10 | 14.34 | 514,000 | 7,324,790 | 14.251 | 10.59 | 10.53 | 10.60 | 10.47 | 10.65 | 692,305 | 10.580 | 0.42% |
| 2016-12-13 | 0 | 14.20 | 14.20 | 14.22 | 14.12 | 14.26 | 209,000 | 2,968,490 | 14.203 | 10.54 | 10.54 | 10.56 | 10.48 | 10.59 | 281,501 | 10.545 | -0.42% |
| 2016-12-12 | 0 | 14.26 | 14.20 | 14.28 | 14.18 | 14.86 | 535,000 | 7,635,160 | 14.271 | 10.59 | 10.54 | 10.60 | 10.53 | 11.03 | 720,590 | 10.596 | -1.52% |
| 2016-12-09 | 0 | 14.48 | 14.48 | 14.54 | 14.44 | 14.80 | 907,000 | 13,198,940 | 14.552 | 10.75 | 10.75 | 10.80 | 10.72 | 10.99 | 1,221,635 | 10.804 | -2.29% |
| 2016-12-08 | 0 | 14.82 | 14.80 | 14.86 | 14.58 | 14.90 | 487,000 | 7,206,710 | 14.798 | 11.00 | 10.99 | 11.03 | 10.82 | 11.06 | 655,939 | 10.987 | 0.00% |
| 2016-12-07 | 0 | 14.82 | 14.78 | 14.82 | 14.24 | 14.92 | 777,000 | 11,438,720 | 14.722 | 11.00 | 10.97 | 11.00 | 10.57 | 11.08 | 1,046,538 | 10.930 | 3.06% |
| 2016-12-06 | 0 | 14.38 | 14.38 | 14.46 | 14.30 | 14.54 | 296,000 | 4,266,130 | 14.413 | 10.68 | 10.68 | 10.74 | 10.62 | 10.80 | 398,681 | 10.701 | 0.00% |
| 2016-12-05 | 0 | 14.38 | 14.38 | 14.46 | 14.34 | 14.60 | 659,500 | 9,512,560 | 14.424 | 10.68 | 10.68 | 10.74 | 10.65 | 10.84 | 888,278 | 10.709 | 0.28% |
| 2016-12-02 | 0 | 14.34 | 14.34 | 14.40 | 14.24 | 14.66 | 844,000 | 12,156,450 | 14.403 | 10.65 | 10.65 | 10.69 | 10.57 | 10.88 | 1,136,780 | 10.694 | -1.92% |
| 2016-12-01 | 0 | 14.62 | 14.60 | 14.68 | 14.58 | 14.80 | 597,000 | 8,768,580 | 14.688 | 10.85 | 10.84 | 10.90 | 10.82 | 10.99 | 804,097 | 10.905 | -1.08% |
| 2016-11-30 | 0 | 14.78 | 14.76 | 14.78 | 14.62 | 15.16 | 617,000 | 9,157,920 | 14.843 | 10.97 | 10.96 | 10.97 | 10.85 | 11.26 | 831,035 | 11.020 | -1.60% |
| 2016-11-29 | 0 | 15.02 | 15.00 | 15.04 | 15.00 | 15.40 | 707,717 | 10,729,845 | 15.161 | 11.15 | 11.14 | 11.17 | 11.14 | 11.43 | 953,221 | 11.256 | -1.96% |
| 2016-11-28 | 0 | 15.32 | 15.28 | 15.32 | 14.46 | 15.42 | 2,116,800 | 31,569,548 | 14.914 | 11.37 | 11.34 | 11.37 | 10.74 | 11.45 | 2,851,110 | 11.073 | 6.69% |
| 2016-11-25 | 0 | 14.36 | 14.34 | 14.44 | 14.32 | 14.48 | 754,276 | 10,845,970 | 14.379 | 10.66 | 10.65 | 10.72 | 10.63 | 10.75 | 1,015,932 | 10.676 | -0.14% |
| 2016-11-24 | 0 | 14.38 | 14.38 | 14.40 | 14.30 | 14.52 | 934,000 | 13,403,225 | 14.350 | 10.68 | 10.68 | 10.69 | 10.62 | 10.78 | 1,258,001 | 10.654 | 0.14% |
| 2016-11-23 | 0 | 14.36 | 14.36 | 14.40 | 14.18 | 14.64 | 419,000 | 5,998,590 | 14.316 | 10.66 | 10.66 | 10.69 | 10.53 | 10.87 | 564,350 | 10.629 | -0.42% |
| 2016-11-22 | 0 | 14.42 | 14.38 | 14.44 | 14.08 | 14.46 | 945,800 | 13,445,392 | 14.216 | 10.71 | 10.68 | 10.72 | 10.45 | 10.74 | 1,273,895 | 10.555 | 1.55% |
| 2016-11-21 | 0 | 14.20 | 14.16 | 14.20 | 14.00 | 14.38 | 933,000 | 13,286,450 | 14.241 | 10.54 | 10.51 | 10.54 | 10.39 | 10.68 | 1,256,654 | 10.573 | -0.14% |
| 2016-11-18 | 0 | 14.22 | 14.18 | 14.22 | 13.98 | 14.28 | 1,356,000 | 19,193,000 | 14.154 | 10.56 | 10.53 | 10.56 | 10.38 | 10.60 | 1,826,391 | 10.509 | -0.14% |
| 2016-11-17 | 0 | 14.24 | 14.22 | 14.26 | 13.90 | 14.48 | 768,742 | 10,968,538 | 14.268 | 10.57 | 10.56 | 10.59 | 10.32 | 10.75 | 1,035,416 | 10.593 | -0.56% |
| 2016-11-16 | 0 | 14.32 | 14.24 | 14.36 | 14.22 | 14.42 | 364,072 | 5,222,816 | 14.346 | 10.63 | 10.57 | 10.66 | 10.56 | 10.71 | 490,367 | 10.651 | -0.28% |
| 2016-11-15 | 0 | 14.36 | 14.30 | 14.42 | 14.22 | 14.60 | 186,000 | 2,671,160 | 14.361 | 10.66 | 10.62 | 10.71 | 10.56 | 10.84 | 250,523 | 10.662 | 1.13% |
| 2016-11-14 | 0 | 14.20 | 14.16 | 14.26 | 14.00 | 14.40 | 412,950 | 5,873,693 | 14.224 | 10.54 | 10.51 | 10.59 | 10.39 | 10.69 | 556,201 | 10.560 | -1.11% |
| 2016-11-11 | 0 | 14.36 | 14.30 | 14.38 | 14.14 | 14.56 | 934,939 | 13,367,052 | 14.297 | 10.66 | 10.62 | 10.68 | 10.50 | 10.81 | 1,259,266 | 10.615 | -2.58% |
| 2016-11-10 | 0 | 14.74 | 14.72 | 14.74 | 14.50 | 14.80 | 330,000 | 4,847,740 | 14.690 | 10.94 | 10.93 | 10.94 | 10.77 | 10.99 | 444,476 | 10.907 | 2.93% |
| 2016-11-09 | 0 | 14.32 | 14.38 | 14.42 | 14.10 | 14.64 | 957,000 | 13,718,520 | 14.335 | 10.63 | 10.68 | 10.71 | 10.47 | 10.87 | 1,288,980 | 10.643 | -2.85% |
| 2016-11-08 | 0 | 14.74 | 14.68 | 14.74 | 14.14 | 14.76 | 1,011,000 | 14,581,300 | 14.423 | 10.94 | 10.90 | 10.94 | 10.50 | 10.96 | 1,361,712 | 10.708 | 2.65% |
| 2016-11-07 | 0 | 14.36 | 14.34 | 14.44 | 14.26 | 14.46 | 224,000 | 3,220,930 | 14.379 | 10.66 | 10.65 | 10.72 | 10.59 | 10.74 | 301,705 | 10.676 | 0.98% |
| 2016-11-04 | 0 | 14.22 | 14.18 | 14.26 | 14.10 | 14.50 | 334,771 | 4,768,361 | 14.244 | 10.56 | 10.53 | 10.59 | 10.47 | 10.77 | 450,902 | 10.575 | -0.56% |
| 2016-11-03 | 0 | 14.30 | 14.30 | 14.36 | 14.16 | 14.46 | 312,258 | 4,464,084 | 14.296 | 10.62 | 10.62 | 10.66 | 10.51 | 10.74 | 420,579 | 10.614 | 1.13% |
| 2016-11-02 | 0 | 14.14 | 14.12 | 14.20 | 14.10 | 14.34 | 240,276 | 3,418,919 | 14.229 | 10.50 | 10.48 | 10.54 | 10.47 | 10.65 | 323,627 | 10.564 | -1.94% |
| 2016-11-01 | 0 | 14.42 | 14.36 | 14.42 | 14.02 | 14.54 | 741,000 | 10,645,300 | 14.366 | 10.71 | 10.66 | 10.71 | 10.41 | 10.80 | 998,050 | 10.666 | 1.84% |
| 2016-10-31 | 0 | 14.16 | 14.14 | 14.20 | 14.10 | 14.86 | 621,000 | 8,936,620 | 14.391 | 10.51 | 10.50 | 10.54 | 10.47 | 11.03 | 836,423 | 10.684 | -2.34% |
| 2016-10-28 | 0 | 14.50 | 14.42 | 14.50 | 14.40 | 14.82 | 265,000 | 3,864,460 | 14.583 | 10.77 | 10.71 | 10.77 | 10.69 | 11.00 | 356,928 | 10.827 | -1.89% |
| 2016-10-27 | 0 | 14.78 | 14.70 | 14.78 | 14.64 | 14.84 | 261,000 | 3,842,120 | 14.721 | 10.97 | 10.91 | 10.97 | 10.87 | 11.02 | 351,540 | 10.929 | -0.14% |
| 2016-10-26 | 0 | 14.80 | 14.78 | 14.80 | 14.70 | 14.98 | 561,100 | 8,301,988 | 14.796 | 10.99 | 10.97 | 10.99 | 10.91 | 11.12 | 755,744 | 10.985 | -2.25% |
| 2016-10-25 | 0 | 15.14 | 15.12 | 15.14 | 14.92 | 15.36 | 1,234,000 | 18,651,400 | 15.115 | 11.24 | 11.23 | 11.24 | 11.08 | 11.40 | 1,662,070 | 11.222 | -2.32% |
| 2016-10-24 | 0 | 15.50 | 15.46 | 15.50 | 15.30 | 15.66 | 885,000 | 13,706,940 | 15.488 | 11.51 | 11.48 | 11.51 | 11.36 | 11.63 | 1,192,003 | 11.499 | 1.31% |
| 2016-10-20 | 0 | 15.30 | 15.22 | 15.32 | 15.20 | 15.52 | 776,000 | 11,885,440 | 15.316 | 11.36 | 11.30 | 11.37 | 11.29 | 11.52 | 1,045,192 | 11.372 | 0.13% |
| 2016-10-19 | 0 | 15.28 | 15.28 | 15.30 | 15.14 | 15.56 | 740,797 | 11,350,967 | 15.323 | 11.34 | 11.34 | 11.36 | 11.24 | 11.55 | 997,777 | 11.376 | -2.18% |
| 2016-10-18 | 0 | 15.62 | 15.58 | 15.66 | 15.50 | 15.72 | 498,276 | 7,776,872 | 15.608 | 11.60 | 11.57 | 11.63 | 11.51 | 11.67 | 671,126 | 11.588 | -0.26% |
| 2016-10-17 | 0 | 15.66 | 15.60 | 15.66 | 15.36 | 15.68 | 400,000 | 6,219,760 | 15.549 | 11.63 | 11.58 | 11.63 | 11.40 | 11.64 | 538,759 | 11.545 | 1.42% |
| 2016-10-14 | 0 | 15.44 | 15.40 | 15.44 | 15.34 | 15.66 | 365,920 | 5,646,422 | 15.431 | 11.46 | 11.43 | 11.46 | 11.39 | 11.63 | 492,856 | 11.457 | 0.26% |
| 2016-10-13 | 0 | 15.40 | 15.40 | 15.44 | 15.34 | 15.70 | 594,000 | 9,183,460 | 15.460 | 11.43 | 11.43 | 11.46 | 11.39 | 11.66 | 800,056 | 11.479 | -0.65% |
| 2016-10-12 | 0 | 15.50 | 15.52 | 15.58 | 15.38 | 15.68 | 369,000 | 5,706,780 | 15.466 | 11.51 | 11.52 | 11.57 | 11.42 | 11.64 | 497,005 | 11.482 | -0.77% |
| 2016-10-11 | 0 | 15.62 | 15.58 | 15.60 | 15.50 | 16.00 | 1,028,000 | 16,218,600 | 15.777 | 11.60 | 11.57 | 11.58 | 11.51 | 11.88 | 1,384,609 | 11.713 | -1.01% |
| 2016-10-07 | 0 | 15.78 | 15.70 | 15.76 | 15.40 | 15.80 | 731,500 | 11,424,340 | 15.618 | 11.72 | 11.66 | 11.70 | 11.43 | 11.73 | 985,255 | 11.595 | 1.28% |
| 2016-10-06 | 0 | 15.58 | 15.46 | 15.60 | 15.40 | 15.68 | 465,000 | 7,210,120 | 15.506 | 11.57 | 11.48 | 11.58 | 11.43 | 11.64 | 626,307 | 11.512 | 0.39% |
| 2016-10-05 | 0 | 15.52 | 15.48 | 15.52 | 15.40 | 15.76 | 677,000 | 10,485,780 | 15.489 | 11.52 | 11.49 | 11.52 | 11.43 | 11.70 | 911,849 | 11.499 | 0.26% |
| 2016-10-04 | 0 | 15.48 | 15.38 | 15.48 | 15.30 | 15.54 | 1,022,000 | 15,680,601 | 15.343 | 11.49 | 11.42 | 11.49 | 11.36 | 11.54 | 1,376,528 | 11.391 | 0.78% |
| 2016-10-03 | 0 | 15.36 | 15.30 | 15.36 | 14.72 | 15.36 | 475,000 | 7,153,090 | 15.059 | 11.40 | 11.36 | 11.40 | 10.93 | 11.40 | 639,776 | 11.181 | 2.40% |
| 2016-09-30 | 0 | 15.00 | 15.00 | 15.08 | 14.72 | 15.30 | 1,099,000 | 16,612,730 | 15.116 | 11.14 | 11.14 | 11.20 | 10.93 | 11.36 | 1,480,239 | 11.223 | -0.53% |
| 2016-09-29 | 0 | 15.08 | 15.04 | 15.10 | 14.62 | 15.18 | 1,154,676 | 17,339,178 | 15.016 | 11.20 | 11.17 | 11.21 | 10.85 | 11.27 | 1,555,229 | 11.149 | 2.59% |
| 2016-09-28 | 0 | 14.70 | 14.64 | 14.70 | 14.62 | 15.08 | 1,206,000 | 17,874,400 | 14.821 | 10.91 | 10.87 | 10.91 | 10.85 | 11.20 | 1,624,357 | 11.004 | -0.68% |
| 2016-09-27 | 0 | 14.80 | 14.72 | 14.80 | 14.54 | 14.86 | 318,000 | 4,671,980 | 14.692 | 10.99 | 10.93 | 10.99 | 10.80 | 11.03 | 428,313 | 10.908 | 2.07% |
| 2016-09-26 | 0 | 14.50 | 14.48 | 14.54 | 14.44 | 14.92 | 401,000 | 5,899,960 | 14.713 | 10.77 | 10.75 | 10.80 | 10.72 | 11.08 | 540,105 | 10.924 | -3.46% |
| 2016-09-23 | 0 | 15.02 | 15.04 | 15.10 | 15.02 | 15.50 | 583,000 | 8,889,420 | 15.248 | 11.15 | 11.17 | 11.21 | 11.15 | 11.51 | 785,241 | 11.321 | -1.44% |
| 2016-09-22 | 0 | 15.24 | 15.20 | 15.24 | 14.94 | 15.38 | 1,679,000 | 25,565,920 | 15.227 | 11.31 | 11.29 | 11.31 | 11.09 | 11.42 | 2,261,439 | 11.305 | 2.70% |
| 2016-09-21 | 0 | 14.84 | 14.80 | 14.86 | 14.14 | 14.86 | 916,000 | 13,470,730 | 14.706 | 11.02 | 10.99 | 11.03 | 10.50 | 11.03 | 1,233,757 | 10.918 | 5.25% |
| 2016-09-20 | 0 | 14.10 | 14.06 | 14.12 | 13.82 | 14.14 | 1,998,326 | 27,842,225 | 13.933 | 10.47 | 10.44 | 10.48 | 10.26 | 10.50 | 2,691,538 | 10.344 | 1.00% |
| 2016-09-19 | 0 | 13.96 | 13.94 | 14.00 | 13.70 | 14.28 | 2,499,000 | 34,780,892 | 13.918 | 10.36 | 10.35 | 10.39 | 10.17 | 10.60 | 3,365,894 | 10.333 | -1.27% |
| 2016-09-15 | 0 | 14.14 | 14.12 | 14.18 | 13.92 | 14.18 | 1,112,000 | 15,677,514 | 14.098 | 10.50 | 10.48 | 10.53 | 10.33 | 10.53 | 1,497,749 | 10.467 | 1.14% |
| 2016-09-14 | 0 | 13.98 | 13.96 | 14.00 | 13.80 | 14.28 | 702,113 | 9,829,298 | 14.000 | 10.38 | 10.36 | 10.39 | 10.25 | 10.60 | 945,673 | 10.394 | -1.13% |
| 2016-09-13 | 0 | 14.14 | 14.06 | 14.14 | 14.06 | 14.42 | 821,870 | 11,708,720 | 14.246 | 10.50 | 10.44 | 10.50 | 10.44 | 10.71 | 1,106,974 | 10.577 | 0.57% |
| 2016-09-12 | 0 | 14.06 | 14.00 | 14.10 | 13.96 | 14.40 | 1,045,000 | 14,703,590 | 14.070 | 10.44 | 10.39 | 10.47 | 10.36 | 10.69 | 1,407,507 | 10.447 | -2.90% |
| 2016-09-09 | 0 | 14.48 | 14.42 | 14.48 | 14.42 | 14.80 | 673,000 | 9,842,020 | 14.624 | 10.75 | 10.71 | 10.75 | 10.71 | 10.99 | 906,461 | 10.858 | -1.63% |
| 2016-09-08 | 0 | 14.72 | 14.72 | 14.88 | 14.58 | 14.92 | 1,579,000 | 23,355,460 | 14.791 | 10.93 | 10.93 | 11.05 | 10.82 | 11.08 | 2,126,749 | 10.982 | 0.14% |
| 2016-09-07 | 0 | 14.70 | 14.70 | 14.74 | 14.50 | 15.18 | 1,177,100 | 17,346,540 | 14.737 | 10.91 | 10.91 | 10.94 | 10.77 | 11.27 | 1,585,432 | 10.941 | -1.34% |
| 2016-09-06 | 0 | 14.90 | 14.88 | 14.90 | 14.56 | 15.16 | 1,660,900 | 24,826,716 | 14.948 | 11.06 | 11.05 | 11.06 | 10.81 | 11.26 | 2,237,060 | 11.098 | 1.78% |
| 2016-09-05 | 0 | 14.64 | 14.64 | 14.68 | 14.20 | 14.82 | 919,000 | 13,448,060 | 14.633 | 10.87 | 10.87 | 10.90 | 10.54 | 11.00 | 1,237,798 | 10.865 | 0.27% |
| 2016-09-02 | 0 | 14.60 | 14.56 | 14.60 | 14.40 | 14.98 | 1,999,000 | 29,382,100 | 14.698 | 10.84 | 10.81 | 10.84 | 10.69 | 11.12 | 2,692,446 | 10.913 | 1.39% |
| 2016-09-01 | 0 | 14.40 | 14.42 | 14.44 | 13.76 | 14.50 | 2,307,372 | 32,879,480 | 14.250 | 10.69 | 10.71 | 10.72 | 10.22 | 10.77 | 3,107,791 | 10.580 | 4.80% |
| 2016-08-31 | 0 | 13.74 | 13.68 | 13.74 | 13.58 | 14.30 | 2,859,692 | 39,929,796 | 13.963 | 10.20 | 10.16 | 10.20 | 10.08 | 10.62 | 3,851,709 | 10.367 | -2.41% |
| 2016-08-30 | 0 | 14.08 | 13.98 | 14.08 | 13.22 | 14.14 | 2,161,000 | 29,851,180 | 13.814 | 10.45 | 10.38 | 10.45 | 9.815 | 10.50 | 2,910,643 | 10.256 | 6.67% |
| 2016-08-29 | 0 | 13.20 | 13.20 | 13.22 | 12.86 | 13.22 | 1,243,000 | 16,305,040 | 13.117 | 9.800 | 9.800 | 9.815 | 9.548 | 9.815 | 1,674,192 | 9.7390 | 3.94% |
| 2016-08-26 | 0 | 12.70 | 12.70 | 12.80 | 12.68 | 12.90 | 660,000 | 8,450,980 | 12.805 | 9.429 | 9.429 | 9.503 | 9.414 | 9.578 | 888,952 | 9.5067 | -1.55% |
| 2016-08-25 | 0 | 12.90 | 12.82 | 12.92 | 12.60 | 12.92 | 624,000 | 7,974,860 | 12.780 | 9.578 | 9.518 | 9.592 | 9.355 | 9.592 | 840,463 | 9.4886 | 1.74% |
| 2016-08-24 | 0 | 12.68 | 12.64 | 12.70 | 12.54 | 12.70 | 452,000 | 5,707,860 | 12.628 | 9.414 | 9.385 | 9.429 | 9.310 | 9.429 | 608,797 | 9.3756 | 0.16% |
| 2016-08-23 | 0 | 12.66 | 12.60 | 12.66 | 12.58 | 12.92 | 1,030,000 | 13,090,820 | 12.710 | 9.399 | 9.355 | 9.399 | 9.340 | 9.592 | 1,387,303 | 9.4362 | -1.71% |
| 2016-08-22 | 0 | 12.88 | 12.78 | 12.88 | 12.34 | 12.88 | 908,000 | 11,475,640 | 12.638 | 9.563 | 9.488 | 9.563 | 9.162 | 9.563 | 1,222,982 | 9.3833 | 1.90% |
| 2016-08-19 | 0 | 12.64 | 12.60 | 12.66 | 12.52 | 12.70 | 689,000 | 8,710,620 | 12.642 | 9.385 | 9.355 | 9.399 | 9.295 | 9.429 | 928,012 | 9.3863 | 0.48% |
| 2016-08-18 | 0 | 12.58 | 12.58 | 12.60 | 12.22 | 12.70 | 909,000 | 11,342,740 | 12.478 | 9.340 | 9.340 | 9.355 | 9.073 | 9.429 | 1,224,329 | 9.2645 | 2.28% |
| 2016-08-17 | 0 | 12.30 | 12.30 | 12.38 | 12.22 | 12.60 | 919,606 | 11,367,681 | 12.361 | 9.132 | 9.132 | 9.192 | 9.073 | 9.355 | 1,238,614 | 9.1777 | -2.38% |
| 2016-08-16 | 0 | 12.60 | 12.58 | 12.68 | 12.44 | 12.74 | 1,062,002 | 13,373,145 | 12.592 | 9.355 | 9.340 | 9.414 | 9.236 | 9.459 | 1,430,407 | 9.3492 | 0.48% |
| 2016-08-15 | 0 | 12.54 | 12.54 | 12.58 | 12.40 | 12.62 | 291,000 | 3,644,280 | 12.523 | 9.310 | 9.310 | 9.340 | 9.206 | 9.370 | 391,947 | 9.2979 | -0.16% |
| 2016-08-12 | 0 | 12.56 | 12.50 | 12.58 | 12.24 | 12.68 | 410,000 | 5,109,220 | 12.462 | 9.325 | 9.281 | 9.340 | 9.088 | 9.414 | 552,227 | 9.2520 | 2.95% |
| 2016-08-11 | 0 | 12.20 | 12.20 | 12.30 | 12.18 | 12.42 | 258,000 | 3,166,200 | 12.272 | 9.058 | 9.058 | 9.132 | 9.043 | 9.221 | 347,499 | 9.1114 | -0.81% |
| 2016-08-10 | 0 | 12.30 | 12.22 | 12.30 | 12.18 | 12.38 | 316,000 | 3,881,630 | 12.284 | 9.132 | 9.073 | 9.132 | 9.043 | 9.192 | 425,619 | 9.1200 | -0.16% |
| 2016-08-09 | 0 | 12.32 | 12.22 | 12.32 | 12.16 | 12.50 | 746,300 | 9,185,420 | 12.308 | 9.147 | 9.073 | 9.147 | 9.028 | 9.281 | 1,005,189 | 9.1380 | -0.32% |
| 2016-08-08 | 0 | 12.36 | 12.36 | 12.46 | 11.90 | 12.52 | 1,187,500 | 14,388,360 | 12.117 | 9.177 | 9.177 | 9.251 | 8.835 | 9.295 | 1,599,439 | 8.9959 | 1.81% |
| 2016-08-05 | 0 | 12.14 | 12.12 | 12.18 | 12.08 | 12.42 | 955,000 | 11,595,590 | 12.142 | 9.013 | 8.998 | 9.043 | 8.969 | 9.221 | 1,286,286 | 9.0148 | -1.46% |
| 2016-08-04 | 0 | 12.32 | 12.24 | 12.32 | 12.08 | 12.36 | 668,000 | 8,202,240 | 12.279 | 9.147 | 9.088 | 9.147 | 8.969 | 9.177 | 899,727 | 9.1164 | 1.82% |
| 2016-08-03 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.40 | 218,000 | 2,655,550 | 12.181 | 8.984 | 8.969 | 8.984 | 8.954 | 9.206 | 293,623 | 9.0441 | -2.42% |
| 2016-08-01 | 0 | 12.40 | 12.36 | 12.40 | 12.28 | 12.56 | 525,000 | 6,530,792 | 12.440 | 9.206 | 9.177 | 9.206 | 9.117 | 9.325 | 707,121 | 9.2358 | 1.31% |
| 2016-07-29 | 0 | 12.24 | 12.22 | 12.32 | 12.20 | 12.32 | 235,000 | 2,880,940 | 12.259 | 9.088 | 9.073 | 9.147 | 9.058 | 9.147 | 316,521 | 9.1019 | -0.65% |
| 2016-07-28 | 0 | 12.32 | 12.26 | 12.32 | 12.12 | 12.64 | 836,000 | 10,359,064 | 12.391 | 9.147 | 9.102 | 9.147 | 8.998 | 9.385 | 1,126,005 | 9.1998 | -2.07% |
| 2016-07-27 | 0 | 12.58 | 12.52 | 12.58 | 12.38 | 12.80 | 402,000 | 5,030,710 | 12.514 | 9.340 | 9.295 | 9.340 | 9.192 | 9.503 | 541,452 | 9.2911 | -1.26% |
| 2016-07-26 | 0 | 12.74 | 12.68 | 12.74 | 12.46 | 12.90 | 867,000 | 11,022,760 | 12.714 | 9.459 | 9.414 | 9.459 | 9.251 | 9.578 | 1,167,759 | 9.4392 | 0.31% |
| 2016-07-25 | 0 | 12.70 | 12.70 | 12.74 | 12.60 | 12.74 | 485,200 | 6,156,374 | 12.688 | 9.429 | 9.429 | 9.459 | 9.355 | 9.459 | 653,514 | 9.4204 | 0.32% |
| 2016-07-22 | 0 | 12.66 | 12.62 | 12.66 | 12.56 | 12.74 | 324,000 | 4,098,120 | 12.649 | 9.399 | 9.370 | 9.399 | 9.325 | 9.459 | 436,394 | 9.3909 | -0.31% |
| 2016-07-21 | 0 | 12.70 | 12.68 | 12.70 | 12.56 | 12.80 | 264,000 | 3,352,980 | 12.701 | 9.429 | 9.414 | 9.429 | 9.325 | 9.503 | 355,581 | 9.4296 | -0.16% |
| 2016-07-20 | 0 | 12.72 | 12.72 | 12.74 | 12.70 | 13.00 | 163,548 | 2,087,344 | 12.763 | 9.444 | 9.444 | 9.459 | 9.429 | 9.652 | 220,282 | 9.4758 | -2.15% |
| 2016-07-19 | 0 | 13.00 | 12.98 | 13.00 | 12.90 | 13.00 | 967,000 | 12,542,120 | 12.970 | 9.652 | 9.637 | 9.652 | 9.578 | 9.652 | 1,302,449 | 9.6296 | 0.00% |
| 2016-07-18 | 0 | 13.00 | 12.98 | 13.00 | 12.88 | 13.02 | 553,000 | 7,170,100 | 12.966 | 9.652 | 9.637 | 9.652 | 9.563 | 9.667 | 744,834 | 9.6264 | 0.46% |
| 2016-07-15 | 0 | 12.94 | 12.92 | 12.94 | 12.44 | 12.98 | 511,000 | 6,606,270 | 12.928 | 9.607 | 9.592 | 9.607 | 9.236 | 9.637 | 688,264 | 9.5985 | 0.00% |
| 2016-07-14 | 0 | 12.94 | 12.92 | 12.96 | 12.88 | 13.00 | 339,000 | 4,382,695 | 12.928 | 9.607 | 9.592 | 9.622 | 9.563 | 9.652 | 456,598 | 9.5986 | 0.00% |
| 2016-07-13 | 0 | 12.94 | 12.92 | 12.98 | 12.82 | 12.98 | 653,000 | 8,434,459 | 12.916 | 9.607 | 9.592 | 9.637 | 9.518 | 9.637 | 879,523 | 9.5898 | 0.15% |
| 2016-07-12 | 0 | 12.92 | 12.88 | 12.92 | 12.74 | 13.00 | 831,138 | 10,699,577 | 12.873 | 9.592 | 9.563 | 9.592 | 9.459 | 9.652 | 1,119,457 | 9.5578 | 0.16% |
| 2016-07-11 | 0 | 12.90 | 12.84 | 12.90 | 12.70 | 12.90 | 518,000 | 6,617,690 | 12.775 | 9.578 | 9.533 | 9.578 | 9.429 | 9.578 | 697,692 | 9.4851 | 2.38% |
| 2016-07-08 | 0 | 12.60 | 12.58 | 12.60 | 12.32 | 12.66 | 204,330 | 2,559,539 | 12.526 | 9.355 | 9.340 | 9.355 | 9.147 | 9.399 | 275,211 | 9.3003 | -0.47% |
| 2016-07-07 | 0 | 12.66 | 12.62 | 12.68 | 12.38 | 12.84 | 846,700 | 10,612,330 | 12.534 | 9.399 | 9.370 | 9.414 | 9.192 | 9.533 | 1,140,417 | 9.3057 | 0.80% |
| 2016-07-06 | 0 | 12.56 | 12.54 | 12.58 | 12.34 | 12.74 | 650,000 | 8,103,830 | 12.467 | 9.325 | 9.310 | 9.340 | 9.162 | 9.459 | 875,483 | 9.2564 | -1.41% |
| 2016-07-05 | 0 | 12.74 | 12.70 | 12.78 | 12.70 | 12.90 | 255,000 | 3,261,650 | 12.791 | 9.459 | 9.429 | 9.488 | 9.429 | 9.578 | 343,459 | 9.4965 | -1.70% |
| 2016-07-04 | 0 | 12.96 | 12.96 | 12.98 | 12.74 | 12.98 | 880,594 | 11,350,082 | 12.889 | 9.622 | 9.622 | 9.637 | 9.459 | 9.637 | 1,186,069 | 9.5695 | 1.09% |
| 2016-06-30 | 0 | 12.82 | 12.80 | 12.84 | 12.50 | 13.00 | 978,475 | 12,530,532 | 12.806 | 9.518 | 9.503 | 9.533 | 9.281 | 9.652 | 1,317,904 | 9.5079 | -0.93% |
| 2016-06-29 | 0 | 12.94 | 12.90 | 12.98 | 12.72 | 13.12 | 481,000 | 6,191,060 | 12.871 | 9.607 | 9.578 | 9.637 | 9.444 | 9.741 | 647,857 | 9.5562 | -0.61% |
| 2016-06-28 | 0 | 13.02 | 12.98 | 13.00 | 12.60 | 13.06 | 1,083,200 | 13,992,232 | 12.917 | 9.667 | 9.637 | 9.652 | 9.355 | 9.696 | 1,458,958 | 9.5906 | 1.88% |
| 2016-06-27 | 0 | 12.78 | 12.74 | 12.82 | 12.52 | 12.94 | 293,700 | 3,718,798 | 12.662 | 9.488 | 9.459 | 9.518 | 9.295 | 9.607 | 395,583 | 9.4008 | 0.31% |
| 2016-06-24 | 0 | 12.74 | 12.64 | 12.74 | 12.36 | 12.86 | 1,002,000 | 12,567,640 | 12.543 | 9.459 | 9.385 | 9.459 | 9.177 | 9.548 | 1,349,590 | 9.3122 | -0.93% |
| 2016-06-23 | 0 | 12.86 | 12.88 | 12.90 | 12.42 | 12.92 | 714,000 | 9,034,820 | 12.654 | 9.548 | 9.563 | 9.578 | 9.221 | 9.592 | 961,684 | 9.3948 | 3.54% |
| 2016-06-22 | 0 | 12.42 | 12.44 | 12.48 | 12.12 | 12.50 | 383,000 | 4,734,880 | 12.363 | 9.221 | 9.236 | 9.266 | 8.998 | 9.281 | 515,861 | 9.1786 | 1.14% |
| 2016-06-21 | 0 | 12.28 | 12.28 | 12.36 | 11.90 | 12.40 | 982,000 | 11,828,050 | 12.045 | 9.117 | 9.117 | 9.177 | 8.835 | 9.206 | 1,322,652 | 8.9427 | 2.82% |
| 2016-06-20 | 0 | 12.12 | 12.12 | 12.14 | 11.96 | 12.44 | 2,030,000 | 24,551,200 | 12.094 | 8.867 | 8.867 | 8.882 | 8.750 | 9.101 | 2,774,745 | 8.8481 | -2.26% |
| 2016-06-17 | 0 | 12.40 | 12.36 | 12.44 | 12.30 | 12.58 | 444,000 | 5,512,680 | 12.416 | 9.072 | 9.043 | 9.101 | 8.999 | 9.204 | 606,890 | 9.0835 | 1.31% |
| 2016-06-16 | 0 | 12.24 | 12.24 | 12.28 | 12.04 | 12.36 | 650,000 | 7,919,850 | 12.184 | 8.955 | 8.955 | 8.984 | 8.808 | 9.043 | 888,465 | 8.9141 | -1.45% |
| 2016-06-15 | 0 | 12.42 | 12.42 | 12.50 | 12.36 | 12.50 | 1,082,000 | 13,520,125 | 12.495 | 9.086 | 9.086 | 9.145 | 9.043 | 9.145 | 1,478,953 | 9.1417 | -0.80% |
| 2016-06-14 | 0 | 12.52 | 12.48 | 12.54 | 12.40 | 12.62 | 262,475 | 3,281,947 | 12.504 | 9.160 | 9.130 | 9.174 | 9.072 | 9.233 | 358,769 | 9.1478 | -0.63% |
| 2016-06-13 | 0 | 12.60 | 12.60 | 12.68 | 12.48 | 12.78 | 2,883,000 | 36,418,960 | 12.632 | 9.218 | 9.218 | 9.277 | 9.130 | 9.350 | 3,940,685 | 9.2418 | -0.47% |
| 2016-06-10 | 0 | 12.66 | 12.64 | 12.70 | 12.58 | 13.04 | 1,147,700 | 14,625,611 | 12.743 | 9.262 | 9.247 | 9.291 | 9.204 | 9.540 | 1,568,756 | 9.3231 | -2.16% |
| 2016-06-08 | 0 | 12.94 | 12.88 | 12.98 | 12.76 | 13.14 | 260,000 | 3,354,360 | 12.901 | 9.467 | 9.423 | 9.496 | 9.335 | 9.613 | 355,386 | 9.4386 | -1.52% |
| 2016-06-07 | 0 | 13.14 | 13.12 | 13.14 | 12.78 | 13.14 | 801,000 | 10,397,500 | 12.981 | 9.613 | 9.599 | 9.613 | 9.350 | 9.613 | 1,094,862 | 9.4966 | 2.82% |
| 2016-06-06 | 0 | 12.78 | 12.74 | 12.80 | 12.48 | 12.80 | 510,000 | 6,461,590 | 12.670 | 9.350 | 9.321 | 9.364 | 9.130 | 9.364 | 697,103 | 9.2692 | -0.47% |
| 2016-06-03 | 0 | 12.84 | 12.82 | 12.84 | 12.62 | 13.00 | 835,000 | 10,705,380 | 12.821 | 9.394 | 9.379 | 9.394 | 9.233 | 9.511 | 1,141,336 | 9.3797 | 2.39% |
| 2016-06-02 | 0 | 12.54 | 12.52 | 12.58 | 12.50 | 12.74 | 422,000 | 5,308,410 | 12.579 | 9.174 | 9.160 | 9.204 | 9.145 | 9.321 | 576,819 | 9.2029 | -1.42% |
| 2016-06-01 | 0 | 12.72 | 12.68 | 12.74 | 12.58 | 12.76 | 500,000 | 6,342,060 | 12.684 | 9.306 | 9.277 | 9.321 | 9.204 | 9.335 | 683,435 | 9.2797 | 0.63% |
| 2016-05-31 | 0 | 12.64 | 12.58 | 12.72 | 12.38 | 12.72 | 788,928 | 9,933,994 | 12.592 | 9.247 | 9.204 | 9.306 | 9.057 | 9.306 | 1,078,362 | 9.2121 | 1.94% |
| 2016-05-30 | 0 | 12.40 | 13.00 | 13.14 | 12.18 | 13.00 | 605,000 | 7,608,840 | 12.577 | 9.072 | 9.511 | 9.613 | 8.911 | 9.511 | 826,956 | 9.2010 | 1.81% |
| 2016-05-27 | 0 | 12.18 | 12.16 | 12.20 | 11.98 | 12.26 | 1,396,000 | 17,002,740 | 12.180 | 8.911 | 8.896 | 8.926 | 8.765 | 8.969 | 1,908,150 | 8.9106 | -0.16% |
| 2016-05-26 | 0 | 12.20 | 12.16 | 12.20 | 11.86 | 12.30 | 571,000 | 6,904,930 | 12.093 | 8.926 | 8.896 | 8.926 | 8.677 | 8.999 | 780,482 | 8.8470 | 2.35% |
| 2016-05-25 | 0 | 11.92 | 11.90 | 11.98 | 11.70 | 11.96 | 638,000 | 7,574,860 | 11.873 | 8.721 | 8.706 | 8.765 | 8.560 | 8.750 | 872,063 | 8.6861 | 1.02% |
| 2016-05-24 | 0 | 11.80 | 11.74 | 11.80 | 11.70 | 11.80 | 149,000 | 1,748,000 | 11.732 | 8.633 | 8.589 | 8.633 | 8.560 | 8.633 | 203,664 | 8.5828 | 0.00% |
| 2016-05-23 | 0 | 11.80 | 11.80 | 11.82 | 11.70 | 11.88 | 422,000 | 4,970,580 | 11.779 | 8.633 | 8.633 | 8.647 | 8.560 | 8.691 | 576,819 | 8.6172 | -0.67% |
| 2016-05-20 | 0 | 11.88 | 11.86 | 11.88 | 11.82 | 11.98 | 288,000 | 3,422,010 | 11.882 | 8.691 | 8.677 | 8.691 | 8.647 | 8.765 | 393,658 | 8.6928 | -0.67% |
| 2016-05-19 | 0 | 11.96 | 11.94 | 11.96 | 11.86 | 12.00 | 1,666,000 | 19,802,702 | 11.886 | 8.750 | 8.735 | 8.750 | 8.677 | 8.779 | 2,277,204 | 8.6961 | 0.17% |
| 2016-05-18 | 0 | 11.94 | 11.92 | 11.94 | 11.66 | 11.98 | 754,000 | 8,922,580 | 11.834 | 8.735 | 8.721 | 8.735 | 8.530 | 8.765 | 1,030,620 | 8.6575 | -0.67% |
| 2016-05-17 | 0 | 12.02 | 12.00 | 12.02 | 11.98 | 12.02 | 114,000 | 1,368,470 | 12.004 | 8.794 | 8.779 | 8.794 | 8.765 | 8.794 | 155,823 | 8.7822 | 0.33% |
| 2016-05-16 | 0 | 11.98 | 11.94 | 11.98 | 11.68 | 11.98 | 695,000 | 8,261,072 | 11.886 | 8.765 | 8.735 | 8.765 | 8.545 | 8.765 | 949,974 | 8.6961 | 0.00% |
| 2016-05-13 | 0 | 11.98 | 11.94 | 12.02 | 11.94 | 12.14 | 743,900 | 8,960,896 | 12.046 | 8.765 | 8.735 | 8.794 | 8.735 | 8.882 | 1,016,814 | 8.8127 | -2.12% |
| 2016-05-12 | 0 | 12.24 | 12.22 | 12.28 | 12.08 | 12.28 | 212,138 | 2,591,015 | 12.214 | 8.955 | 8.940 | 8.984 | 8.838 | 8.984 | 289,965 | 8.9356 | 0.00% |
| 2016-05-11 | 0 | 12.24 | 12.22 | 12.26 | 12.00 | 12.26 | 1,563,000 | 18,893,360 | 12.088 | 8.955 | 8.940 | 8.969 | 8.779 | 8.969 | 2,136,417 | 8.8435 | 0.49% |
| 2016-05-10 | 0 | 12.18 | 12.14 | 12.20 | 12.00 | 12.20 | 482,000 | 5,824,090 | 12.083 | 8.911 | 8.882 | 8.926 | 8.779 | 8.926 | 658,831 | 8.8400 | 1.00% |
| 2016-05-09 | 0 | 12.06 | 12.02 | 12.06 | 11.98 | 12.06 | 690,000 | 8,294,290 | 12.021 | 8.823 | 8.794 | 8.823 | 8.765 | 8.823 | 943,140 | 8.7943 | 0.33% |
| 2016-05-06 | 0 | 12.02 | 12.02 | 12.04 | 12.00 | 12.20 | 1,402,414 | 16,883,981 | 12.039 | 8.794 | 8.794 | 8.808 | 8.779 | 8.926 | 1,916,917 | 8.8079 | -1.48% |
| 2016-05-05 | 0 | 12.20 | 12.14 | 12.20 | 12.16 | 12.32 | 582,000 | 7,112,250 | 12.220 | 8.926 | 8.882 | 8.926 | 8.896 | 9.013 | 795,518 | 8.9404 | -0.97% |
| 2016-05-04 | 0 | 12.32 | 12.34 | 12.36 | 12.26 | 12.42 | 260,000 | 3,202,400 | 12.317 | 9.013 | 9.028 | 9.043 | 8.969 | 9.086 | 355,386 | 9.0110 | -0.48% |
| 2016-05-03 | 0 | 12.38 | 12.34 | 12.38 | 12.12 | 12.40 | 807,000 | 9,944,580 | 12.323 | 9.057 | 9.028 | 9.057 | 8.867 | 9.072 | 1,103,064 | 9.0154 | 1.64% |
| 2016-04-29 | 0 | 12.18 | 12.12 | 12.22 | 12.06 | 12.20 | 498,000 | 6,042,980 | 12.134 | 8.911 | 8.867 | 8.940 | 8.823 | 8.926 | 680,701 | 8.8776 | 0.00% |
| 2016-04-28 | 0 | 12.18 | 12.14 | 12.18 | 12.10 | 12.18 | 606,668 | 7,362,516 | 12.136 | 8.911 | 8.882 | 8.911 | 8.852 | 8.911 | 829,236 | 8.8787 | 0.33% |
| 2016-04-27 | 0 | 12.14 | 12.14 | 12.16 | 12.06 | 12.18 | 973,000 | 11,774,140 | 12.101 | 8.882 | 8.882 | 8.896 | 8.823 | 8.911 | 1,329,964 | 8.8530 | 0.33% |
| 2016-04-26 | 0 | 12.10 | 12.10 | 12.12 | 12.00 | 12.16 | 719,612 | 8,698,715 | 12.088 | 8.852 | 8.852 | 8.867 | 8.779 | 8.896 | 983,616 | 8.8436 | -0.33% |
| 2016-04-25 | 0 | 12.14 | 12.12 | 12.18 | 11.96 | 12.18 | 2,633,000 | 31,665,860 | 12.027 | 8.882 | 8.867 | 8.911 | 8.750 | 8.911 | 3,598,967 | 8.7986 | 0.00% |
| 2016-04-22 | 0 | 12.14 | 12.10 | 12.20 | 12.02 | 12.28 | 7,818,400 | 95,049,026 | 12.157 | 8.882 | 8.852 | 8.926 | 8.794 | 8.984 | 10,686,732 | 8.8941 | 0.17% |
| 2016-04-21 | 0 | 12.12 | 12.06 | 12.14 | 11.98 | 12.28 | 1,301,000 | 15,773,510 | 12.124 | 8.867 | 8.823 | 8.882 | 8.765 | 8.984 | 1,778,297 | 8.8700 | 0.00% |
| 2016-04-20 | 0 | 12.12 | 12.10 | 12.14 | 11.98 | 12.46 | 948,000 | 11,523,280 | 12.155 | 8.867 | 8.852 | 8.882 | 8.765 | 9.116 | 1,295,792 | 8.8928 | -2.57% |
| 2016-04-19 | 0 | 12.44 | 12.42 | 12.44 | 12.32 | 12.50 | 589,400 | 7,319,022 | 12.418 | 9.101 | 9.086 | 9.101 | 9.013 | 9.145 | 805,633 | 9.0848 | -0.32% |
| 2016-04-18 | 0 | 12.48 | 12.42 | 12.50 | 12.32 | 12.76 | 481,000 | 5,985,080 | 12.443 | 9.130 | 9.086 | 9.145 | 9.013 | 9.335 | 657,464 | 9.1033 | -1.73% |
| 2016-04-15 | 0 | 12.70 | 12.70 | 12.72 | 12.40 | 12.74 | 653,000 | 8,216,240 | 12.582 | 9.291 | 9.291 | 9.306 | 9.072 | 9.321 | 892,566 | 9.2052 | 0.16% |
| 2016-04-14 | 0 | 12.68 | 12.62 | 12.68 | 12.60 | 12.76 | 295,000 | 3,735,380 | 12.662 | 9.277 | 9.233 | 9.277 | 9.218 | 9.335 | 403,226 | 9.2637 | -0.31% |
| 2016-04-13 | 0 | 12.72 | 12.70 | 12.72 | 12.56 | 12.74 | 891,000 | 11,210,710 | 12.582 | 9.306 | 9.291 | 9.306 | 9.189 | 9.321 | 1,217,881 | 9.2051 | 1.44% |
| 2016-04-12 | 0 | 12.54 | 12.52 | 12.56 | 12.40 | 12.82 | 574,000 | 7,199,340 | 12.542 | 9.174 | 9.160 | 9.189 | 9.072 | 9.379 | 784,583 | 9.1760 | -1.88% |
| 2016-04-11 | 0 | 12.78 | 12.70 | 12.78 | 12.60 | 12.80 | 325,000 | 4,133,280 | 12.718 | 9.350 | 9.291 | 9.350 | 9.218 | 9.364 | 444,233 | 9.3043 | 0.63% |
| 2016-04-08 | 0 | 12.70 | 12.64 | 12.70 | 12.40 | 12.70 | 423,000 | 5,311,950 | 12.558 | 9.291 | 9.247 | 9.291 | 9.072 | 9.291 | 578,186 | 9.1873 | 0.79% |
| 2016-04-07 | 0 | 12.60 | 12.52 | 12.60 | 12.40 | 12.72 | 889,000 | 11,112,056 | 12.500 | 9.218 | 9.160 | 9.218 | 9.072 | 9.306 | 1,215,147 | 9.1446 | 0.32% |
| 2016-04-06 | 0 | 12.56 | 12.48 | 12.56 | 12.18 | 12.60 | 1,611,000 | 19,860,180 | 12.328 | 9.189 | 9.130 | 9.189 | 8.911 | 9.218 | 2,202,027 | 9.0190 | 2.11% |
| 2016-04-05 | 0 | 12.30 | 12.28 | 12.30 | 12.08 | 12.36 | 810,000 | 9,885,526 | 12.204 | 8.999 | 8.984 | 8.999 | 8.838 | 9.043 | 1,107,164 | 8.9287 | 0.00% |
| 2016-04-01 | 0 | 12.30 | 12.30 | 12.32 | 12.24 | 12.56 | 599,000 | 7,403,930 | 12.360 | 8.999 | 8.999 | 9.013 | 8.955 | 9.189 | 818,755 | 9.0429 | -1.28% |
| 2016-03-31 | 0 | 12.46 | 12.42 | 12.46 | 12.00 | 12.46 | 595,000 | 7,361,480 | 12.372 | 9.116 | 9.086 | 9.116 | 8.779 | 9.116 | 813,287 | 9.0515 | 1.14% |
| 2016-03-30 | 0 | 12.32 | 12.28 | 12.32 | 11.98 | 12.32 | 846,000 | 10,294,352 | 12.168 | 9.013 | 8.984 | 9.013 | 8.765 | 9.013 | 1,156,372 | 8.9023 | 2.67% |
| 2016-03-29 | 0 | 12.00 | 11.96 | 12.00 | 11.76 | 12.00 | 696,644 | 8,254,382 | 11.849 | 8.779 | 8.750 | 8.779 | 8.604 | 8.779 | 952,221 | 8.6686 | 1.87% |
| 2016-03-24 | 0 | 11.78 | 11.74 | 11.82 | 11.72 | 11.86 | 1,396,000 | 16,431,640 | 11.771 | 8.618 | 8.589 | 8.647 | 8.574 | 8.677 | 1,908,150 | 8.6113 | -1.34% |
| 2016-03-23 | 0 | 11.94 | 11.92 | 11.94 | 11.72 | 12.00 | 272,000 | 3,226,760 | 11.863 | 8.735 | 8.721 | 8.735 | 8.574 | 8.779 | 371,788 | 8.6790 | 1.02% |
| 2016-03-22 | 0 | 11.82 | 11.80 | 11.86 | 11.70 | 11.90 | 858,000 | 10,133,240 | 11.810 | 8.647 | 8.633 | 8.677 | 8.560 | 8.706 | 1,172,774 | 8.6404 | 0.17% |
| 2016-03-21 | 0 | 11.80 | 11.80 | 11.82 | 11.60 | 11.92 | 939,510 | 11,061,628 | 11.774 | 8.633 | 8.633 | 8.647 | 8.487 | 8.721 | 1,284,187 | 8.6137 | -0.84% |
| 2016-03-18 | 0 | 11.90 | 11.88 | 11.90 | 11.78 | 11.94 | 427,051 | 5,069,895 | 11.872 | 8.706 | 8.691 | 8.706 | 8.618 | 8.735 | 583,723 | 8.6854 | 0.68% |
| 2016-03-17 | 0 | 11.82 | 11.82 | 11.84 | 11.64 | 11.84 | 653,000 | 7,705,500 | 11.800 | 8.647 | 8.647 | 8.662 | 8.516 | 8.662 | 892,566 | 8.6330 | 0.00% |
| 2016-03-16 | 0 | 11.82 | 11.80 | 11.82 | 11.70 | 11.82 | 451,000 | 5,313,660 | 11.782 | 8.647 | 8.633 | 8.647 | 8.560 | 8.647 | 616,458 | 8.6197 | 0.85% |
| 2016-03-15 | 0 | 11.72 | 11.70 | 11.72 | 11.66 | 11.78 | 812,000 | 9,506,417 | 11.707 | 8.574 | 8.560 | 8.574 | 8.530 | 8.618 | 1,109,898 | 8.5651 | -1.35% |
| 2016-03-14 | 0 | 11.88 | 11.84 | 11.88 | 11.70 | 12.04 | 493,396 | 5,880,368 | 11.918 | 8.691 | 8.662 | 8.691 | 8.560 | 8.808 | 674,408 | 8.7193 | 0.85% |
| 2016-03-11 | 0 | 11.78 | 11.74 | 11.80 | 11.74 | 11.80 | 47,000 | 554,130 | 11.790 | 8.618 | 8.589 | 8.633 | 8.589 | 8.633 | 64,243 | 8.6255 | 0.00% |
| 2016-03-10 | 0 | 11.78 | 11.74 | 11.78 | 11.68 | 11.82 | 502,798 | 5,905,490 | 11.745 | 8.618 | 8.589 | 8.618 | 8.545 | 8.647 | 687,259 | 8.5928 | 0.34% |
| 2016-03-09 | 0 | 11.74 | 11.70 | 11.74 | 11.68 | 11.80 | 556,113 | 6,509,708 | 11.706 | 8.589 | 8.560 | 8.589 | 8.545 | 8.633 | 760,134 | 8.5639 | 0.51% |
| 2016-03-08 | 0 | 11.68 | 11.68 | 11.70 | 11.62 | 11.74 | 1,167,691 | 13,630,521 | 11.673 | 8.545 | 8.545 | 8.560 | 8.501 | 8.589 | 1,596,081 | 8.5400 | -0.17% |
| 2016-03-07 | 0 | 11.70 | 11.72 | 11.76 | 11.68 | 11.88 | 809,000 | 9,477,310 | 11.715 | 8.560 | 8.574 | 8.604 | 8.545 | 8.691 | 1,105,797 | 8.5706 | 0.00% |
| 2016-03-04 | 0 | 11.70 | 11.70 | 11.72 | 11.66 | 11.82 | 1,243,138 | 14,556,648 | 11.710 | 8.560 | 8.560 | 8.574 | 8.530 | 8.647 | 1,699,207 | 8.5667 | -0.17% |
| 2016-03-03 | 0 | 11.72 | 11.72 | 11.76 | 11.52 | 11.86 | 379,414 | 4,442,596 | 11.709 | 8.574 | 8.574 | 8.604 | 8.428 | 8.677 | 518,609 | 8.5664 | -0.17% |
| 2016-03-02 | 0 | 11.74 | 11.74 | 11.82 | 11.70 | 12.04 | 568,000 | 6,773,330 | 11.925 | 8.589 | 8.589 | 8.647 | 8.560 | 8.808 | 776,382 | 8.7242 | -0.84% |
| 2016-03-01 | 0 | 11.84 | 11.80 | 11.84 | 11.78 | 11.96 | 394,000 | 4,662,620 | 11.834 | 8.662 | 8.633 | 8.662 | 8.618 | 8.750 | 538,547 | 8.6578 | -1.00% |
| 2016-02-29 | 0 | 11.96 | 11.88 | 12.00 | 11.88 | 12.10 | 809,000 | 9,703,590 | 11.995 | 8.750 | 8.691 | 8.779 | 8.691 | 8.852 | 1,105,797 | 8.7752 | -0.33% |
| 2016-02-26 | 0 | 12.00 | 11.94 | 12.00 | 11.72 | 12.00 | 1,577,966 | 18,708,856 | 11.856 | 8.779 | 8.735 | 8.779 | 8.574 | 8.779 | 2,156,873 | 8.6741 | 1.69% |
| 2016-02-25 | 0 | 11.80 | 11.76 | 11.80 | 11.66 | 12.04 | 1,056,462 | 12,436,161 | 11.772 | 8.633 | 8.604 | 8.633 | 8.530 | 8.808 | 1,444,046 | 8.6120 | -1.50% |
| 2016-02-24 | 0 | 11.98 | 11.96 | 12.00 | 11.50 | 12.02 | 925,000 | 11,082,580 | 11.981 | 8.765 | 8.750 | 8.779 | 8.413 | 8.794 | 1,264,354 | 8.7654 | 0.84% |
| 2016-02-23 | 0 | 11.88 | 11.86 | 11.90 | 11.80 | 12.20 | 447,000 | 5,368,710 | 12.011 | 8.691 | 8.677 | 8.706 | 8.633 | 8.926 | 610,991 | 8.7869 | -1.00% |
| 2016-02-22 | 0 | 12.00 | 11.94 | 12.00 | 11.80 | 12.06 | 559,329 | 6,680,408 | 11.944 | 8.779 | 8.735 | 8.779 | 8.633 | 8.823 | 764,530 | 8.7379 | 1.18% |
| 2016-02-19 | 0 | 11.86 | 11.78 | 11.88 | 11.76 | 11.94 | 416,329 | 4,926,552 | 11.833 | 8.677 | 8.618 | 8.691 | 8.604 | 8.735 | 569,067 | 8.6572 | 0.34% |
| 2016-02-18 | 0 | 11.82 | 11.80 | 11.84 | 11.62 | 11.86 | 905,000 | 10,651,090 | 11.769 | 8.647 | 8.633 | 8.662 | 8.501 | 8.677 | 1,237,017 | 8.6103 | 1.55% |
| 2016-02-17 | 0 | 11.64 | 11.62 | 11.64 | 11.60 | 11.70 | 709,602 | 8,257,213 | 11.636 | 8.516 | 8.501 | 8.516 | 8.487 | 8.560 | 969,933 | 8.5132 | 0.34% |
| 2016-02-16 | 0 | 11.60 | 11.50 | 11.60 | 11.46 | 11.64 | 1,040,000 | 11,998,100 | 11.537 | 8.487 | 8.413 | 8.487 | 8.384 | 8.516 | 1,421,544 | 8.4402 | -0.17% |
| 2016-02-15 | 0 | 11.62 | 11.58 | 11.62 | 11.54 | 11.90 | 1,017,000 | 11,909,070 | 11.710 | 8.501 | 8.472 | 8.501 | 8.443 | 8.706 | 1,390,106 | 8.5670 | 0.00% |
| 2016-02-12 | 0 | 11.62 | 11.60 | 11.64 | 11.30 | 11.74 | 1,080,000 | 12,501,270 | 11.575 | 8.501 | 8.487 | 8.516 | 8.267 | 8.589 | 1,476,219 | 8.4684 | -0.51% |
| 2016-02-11 | 0 | 11.68 | 11.64 | 11.70 | 11.42 | 12.28 | 466,690 | 5,431,573 | 11.639 | 8.545 | 8.516 | 8.560 | 8.355 | 8.984 | 637,904 | 8.5147 | -0.17% |
| 2016-02-05 | 0 | 11.70 | 11.64 | 11.70 | 11.60 | 11.74 | 1,484,000 | 17,298,360 | 11.657 | 8.560 | 8.516 | 8.560 | 8.487 | 8.589 | 2,028,434 | 8.5279 | 0.00% |
| 2016-02-04 | 0 | 11.70 | 11.66 | 11.72 | 11.58 | 11.82 | 727,000 | 8,502,160 | 11.695 | 8.560 | 8.530 | 8.574 | 8.472 | 8.647 | 993,714 | 8.5559 | 0.00% |
| 2016-02-03 | 0 | 11.70 | 11.70 | 11.76 | 11.56 | 11.80 | 695,000 | 8,101,000 | 11.656 | 8.560 | 8.560 | 8.604 | 8.457 | 8.633 | 949,974 | 8.5276 | -1.68% |
| 2016-02-02 | 0 | 11.90 | 11.86 | 11.92 | 11.84 | 12.26 | 831,000 | 10,025,870 | 12.065 | 8.706 | 8.677 | 8.721 | 8.662 | 8.969 | 1,135,868 | 8.8266 | -0.34% |
| 2016-02-01 | 0 | 11.94 | 11.92 | 11.98 | 11.88 | 12.34 | 769,000 | 9,341,180 | 12.147 | 8.735 | 8.721 | 8.765 | 8.691 | 9.028 | 1,051,123 | 8.8869 | 0.34% |
| 2016-01-29 | 0 | 11.90 | 11.88 | 11.90 | 11.58 | 11.90 | 517,000 | 6,085,100 | 11.770 | 8.706 | 8.691 | 8.706 | 8.472 | 8.706 | 706,671 | 8.6109 | 0.85% |
| 2016-01-28 | 0 | 11.80 | 11.72 | 11.80 | 11.70 | 11.94 | 347,000 | 4,089,760 | 11.786 | 8.633 | 8.574 | 8.633 | 8.560 | 8.735 | 474,304 | 8.6227 | 0.51% |
| 2016-01-27 | 0 | 11.74 | 11.70 | 11.74 | 11.62 | 12.02 | 855,000 | 10,010,170 | 11.708 | 8.589 | 8.560 | 8.589 | 8.501 | 8.794 | 1,168,673 | 8.5654 | 0.34% |
| 2016-01-26 | 0 | 11.70 | 11.66 | 11.70 | 11.64 | 12.08 | 794,000 | 9,334,890 | 11.757 | 8.560 | 8.530 | 8.560 | 8.516 | 8.838 | 1,085,294 | 8.6013 | -0.17% |
| 2016-01-25 | 0 | 11.72 | 11.70 | 11.74 | 11.60 | 12.02 | 697,000 | 8,172,240 | 11.725 | 8.574 | 8.560 | 8.589 | 8.487 | 8.794 | 952,708 | 8.5779 | 0.17% |
| 2016-01-22 | 0 | 11.70 | 11.70 | 11.76 | 11.56 | 11.88 | 1,068,000 | 12,467,420 | 11.674 | 8.560 | 8.560 | 8.604 | 8.457 | 8.691 | 1,459,817 | 8.5404 | 1.21% |
| 2016-01-21 | 0 | 11.56 | 11.52 | 11.56 | 11.50 | 12.00 | 2,055,000 | 24,056,200 | 11.706 | 8.457 | 8.428 | 8.457 | 8.413 | 8.779 | 2,808,917 | 8.5642 | 1.76% |
| 2016-01-20 | 0 | 11.36 | 11.32 | 11.40 | 11.30 | 11.68 | 2,550,000 | 29,041,328 | 11.389 | 8.311 | 8.282 | 8.340 | 8.267 | 8.545 | 3,485,517 | 8.3320 | -3.40% |
| 2016-01-19 | 0 | 11.76 | 11.72 | 11.78 | 11.38 | 11.80 | 390,000 | 4,545,290 | 11.655 | 8.604 | 8.574 | 8.618 | 8.326 | 8.633 | 533,079 | 8.5265 | 2.08% |
| 2016-01-18 | 0 | 11.52 | 11.52 | 11.58 | 11.52 | 11.94 | 564,000 | 6,596,360 | 11.696 | 8.428 | 8.428 | 8.472 | 8.428 | 8.735 | 770,914 | 8.5565 | -2.54% |
| 2016-01-15 | 0 | 11.82 | 11.76 | 11.82 | 11.64 | 11.94 | 582,000 | 6,884,270 | 11.829 | 8.647 | 8.604 | 8.647 | 8.516 | 8.735 | 795,518 | 8.6538 | -0.67% |
| 2016-01-14 | 0 | 11.90 | 11.86 | 11.92 | 11.54 | 11.96 | 588,000 | 6,951,330 | 11.822 | 8.706 | 8.677 | 8.721 | 8.443 | 8.750 | 803,719 | 8.6490 | 0.34% |
| 2016-01-13 | 0 | 11.86 | 11.76 | 11.86 | 11.72 | 12.08 | 970,000 | 11,524,860 | 11.881 | 8.677 | 8.604 | 8.677 | 8.574 | 8.838 | 1,325,863 | 8.6923 | 1.72% |
| 2016-01-12 | 0 | 11.66 | 11.64 | 11.74 | 11.42 | 11.88 | 1,268,000 | 14,831,600 | 11.697 | 8.530 | 8.516 | 8.589 | 8.355 | 8.691 | 1,733,190 | 8.5574 | 1.04% |
| 2016-01-11 | 0 | 11.54 | 11.52 | 11.60 | 11.38 | 11.72 | 1,553,052 | 17,953,918 | 11.560 | 8.443 | 8.428 | 8.487 | 8.326 | 8.574 | 2,122,819 | 8.4576 | -3.03% |
| 2016-01-08 | 0 | 11.90 | 11.84 | 11.92 | 11.64 | 12.26 | 780,000 | 9,283,020 | 11.901 | 8.706 | 8.662 | 8.721 | 8.516 | 8.969 | 1,066,158 | 8.7070 | -1.33% |
| 2016-01-07 | 0 | 12.06 | 11.98 | 12.06 | 11.90 | 12.76 | 871,000 | 10,508,940 | 12.065 | 8.823 | 8.765 | 8.823 | 8.706 | 9.335 | 1,190,543 | 8.8270 | -5.34% |
| 2016-01-06 | 0 | 12.74 | 12.74 | 12.78 | 12.40 | 12.80 | 482,104 | 6,114,728 | 12.683 | 9.321 | 9.321 | 9.350 | 9.072 | 9.364 | 658,973 | 9.2792 | 1.59% |
| 2016-01-05 | 0 | 12.54 | 12.48 | 12.56 | 12.02 | 12.58 | 734,000 | 9,117,250 | 12.421 | 9.174 | 9.130 | 9.189 | 8.794 | 9.204 | 1,003,282 | 9.0874 | 2.28% |
| 2016-01-04 | 0 | 12.26 | 12.20 | 12.22 | 11.90 | 12.78 | 1,309,000 | 15,955,800 | 12.189 | 8.969 | 8.926 | 8.940 | 8.706 | 9.350 | 1,789,232 | 8.9177 | -3.62% |
| 2015-12-31 | 0 | 12.72 | 12.66 | 12.74 | 12.66 | 12.80 | 221,734 | 2,823,024 | 12.732 | 9.306 | 9.262 | 9.321 | 9.262 | 9.364 | 303,081 | 9.3144 | 0.00% |
| 2015-12-30 | 0 | 12.72 | 12.68 | 12.80 | 12.60 | 12.98 | 524,000 | 6,703,260 | 12.792 | 9.306 | 9.277 | 9.364 | 9.218 | 9.496 | 716,240 | 9.3590 | -1.24% |
| 2015-12-29 | 0 | 12.88 | 12.82 | 12.88 | 12.72 | 13.06 | 634,000 | 8,162,800 | 12.875 | 9.423 | 9.379 | 9.423 | 9.306 | 9.555 | 866,595 | 9.4194 | 0.00% |
| 2015-12-28 | 0 | 12.88 | 12.80 | 12.90 | 12.72 | 13.00 | 890,000 | 11,445,320 | 12.860 | 9.423 | 9.364 | 9.438 | 9.306 | 9.511 | 1,216,514 | 9.4083 | 0.00% |
| 2015-12-24 | 0 | 12.88 | 12.82 | 12.88 | 12.52 | 13.32 | 558,000 | 7,169,479 | 12.849 | 9.423 | 9.379 | 9.423 | 9.160 | 9.745 | 762,713 | 9.4000 | -3.30% |
| 2015-12-23 | 0 | 13.32 | 13.22 | 13.32 | 12.82 | 13.40 | 834,000 | 11,043,480 | 13.242 | 9.745 | 9.672 | 9.745 | 9.379 | 9.803 | 1,139,969 | 9.6875 | 4.55% |
| 2015-12-22 | 0 | 12.74 | 12.78 | 12.84 | 12.70 | 13.12 | 742,000 | 9,558,340 | 12.882 | 9.321 | 9.350 | 9.394 | 9.291 | 9.599 | 1,014,217 | 9.4244 | 0.63% |
| 2015-12-21 | 0 | 12.66 | 12.68 | 12.82 | 12.24 | 13.20 | 1,564,000 | 20,041,148 | 12.814 | 9.262 | 9.277 | 9.379 | 8.955 | 9.657 | 2,137,784 | 9.3747 | 3.60% |
| 2015-12-18 | 0 | 12.22 | 12.14 | 12.26 | 12.14 | 12.44 | 905,152 | 11,077,432 | 12.238 | 8.940 | 8.882 | 8.969 | 8.882 | 9.101 | 1,237,225 | 8.9535 | -0.33% |
| 2015-12-17 | 0 | 12.26 | 12.24 | 12.28 | 12.08 | 12.42 | 1,039,000 | 12,689,113 | 12.213 | 8.969 | 8.955 | 8.984 | 8.838 | 9.086 | 1,420,177 | 8.9349 | 0.49% |
| 2015-12-16 | 0 | 12.20 | 12.20 | 12.28 | 11.62 | 12.46 | 1,157,000 | 14,151,440 | 12.231 | 8.926 | 8.926 | 8.984 | 8.501 | 9.116 | 1,581,468 | 8.9483 | 2.01% |
| 2015-12-15 | 0 | 11.96 | 11.96 | 12.00 | 11.82 | 12.42 | 827,000 | 9,955,070 | 12.038 | 8.750 | 8.750 | 8.779 | 8.647 | 9.086 | 1,130,401 | 8.8067 | -3.24% |
| 2015-12-14 | 0 | 12.36 | 12.36 | 12.38 | 12.20 | 12.50 | 1,224,591 | 15,241,105 | 12.446 | 9.043 | 9.043 | 9.057 | 8.926 | 9.145 | 1,673,856 | 9.1054 | 0.49% |
| 2015-12-11 | 0 | 12.30 | 12.30 | 12.42 | 12.22 | 13.16 | 1,172,000 | 14,620,281 | 12.475 | 8.999 | 8.999 | 9.086 | 8.940 | 9.628 | 1,601,971 | 9.1264 | -6.11% |
| 2015-12-10 | 0 | 13.10 | 13.02 | 13.10 | 12.92 | 13.38 | 898,000 | 11,877,120 | 13.226 | 9.584 | 9.525 | 9.584 | 9.452 | 9.789 | 1,227,449 | 9.6763 | 1.08% |
| 2015-12-09 | 0 | 12.96 | 12.94 | 12.96 | 12.94 | 13.14 | 304,000 | 3,964,950 | 13.043 | 9.482 | 9.467 | 9.482 | 9.467 | 9.613 | 415,528 | 9.5419 | -0.77% |
| 2015-12-08 | 0 | 13.06 | 13.04 | 13.06 | 12.94 | 13.36 | 603,000 | 7,879,368 | 13.067 | 9.555 | 9.540 | 9.555 | 9.467 | 9.774 | 824,222 | 9.5598 | -2.54% |
| 2015-12-07 | 0 | 13.40 | 13.36 | 13.44 | 13.28 | 13.50 | 687,000 | 9,206,280 | 13.401 | 9.803 | 9.774 | 9.833 | 9.716 | 9.877 | 939,039 | 9.8039 | 0.90% |
| 2015-12-04 | 0 | 13.28 | 13.22 | 13.28 | 13.10 | 13.66 | 651,000 | 8,645,116 | 13.280 | 9.716 | 9.672 | 9.716 | 9.584 | 9.994 | 889,832 | 9.7154 | -1.48% |
| 2015-12-03 | 0 | 13.48 | 13.44 | 13.50 | 12.48 | 13.60 | 2,136,000 | 27,966,460 | 13.093 | 9.862 | 9.833 | 9.877 | 9.130 | 9.950 | 2,919,633 | 9.5788 | 8.01% |
| 2015-12-02 | 0 | 12.48 | 12.42 | 12.48 | 12.20 | 12.50 | 464,800 | 5,771,714 | 12.418 | 9.130 | 9.086 | 9.130 | 8.926 | 9.145 | 635,321 | 9.0847 | 2.63% |
| 2015-12-01 | 0 | 12.16 | 12.10 | 12.20 | 11.90 | 12.18 | 626,000 | 7,550,565 | 12.062 | 8.896 | 8.852 | 8.926 | 8.706 | 8.911 | 855,660 | 8.8243 | 2.01% |
| 2015-11-30 | 0 | 11.92 | 12.00 | 12.04 | 11.88 | 12.04 | 1,241,870 | 14,908,210 | 12.005 | 8.721 | 8.779 | 8.808 | 8.691 | 8.808 | 1,697,474 | 8.7826 | -1.32% |
| 2015-11-27 | 0 | 12.08 | 12.02 | 12.10 | 12.00 | 12.18 | 612,000 | 7,376,700 | 12.053 | 8.838 | 8.794 | 8.852 | 8.779 | 8.911 | 836,524 | 8.8183 | -0.49% |
| 2015-11-26 | 0 | 12.14 | 12.10 | 12.14 | 12.04 | 12.18 | 467,000 | 5,653,740 | 12.107 | 8.882 | 8.852 | 8.882 | 8.808 | 8.911 | 638,328 | 8.8571 | 1.17% |
| 2015-11-25 | 0 | 12.00 | 11.94 | 12.00 | 11.86 | 12.26 | 599,000 | 7,149,700 | 11.936 | 8.779 | 8.735 | 8.779 | 8.677 | 8.969 | 818,755 | 8.7324 | -1.96% |
| 2015-11-24 | 0 | 12.24 | 12.22 | 12.24 | 11.96 | 12.26 | 271,000 | 3,291,040 | 12.144 | 8.955 | 8.940 | 8.955 | 8.750 | 8.969 | 370,422 | 8.8846 | 1.49% |
| 2015-11-23 | 0 | 12.06 | 12.00 | 12.06 | 11.94 | 12.28 | 254,000 | 3,060,080 | 12.048 | 8.823 | 8.779 | 8.823 | 8.735 | 8.984 | 347,185 | 8.8140 | 0.00% |
| 2015-11-20 | 0 | 12.06 | 12.02 | 12.08 | 11.80 | 12.08 | 733,900 | 8,787,992 | 11.974 | 8.823 | 8.794 | 8.838 | 8.633 | 8.838 | 1,003,145 | 8.7604 | 0.67% |
| 2015-11-19 | 0 | 11.98 | 11.98 | 12.00 | 11.80 | 12.06 | 457,100 | 5,482,560 | 11.994 | 8.765 | 8.765 | 8.779 | 8.633 | 8.823 | 624,796 | 8.7750 | 0.17% |
| 2015-11-18 | 0 | 11.96 | 11.96 | 11.98 | 11.90 | 12.10 | 792,000 | 9,483,145 | 11.974 | 8.750 | 8.750 | 8.765 | 8.706 | 8.852 | 1,082,561 | 8.7599 | -0.33% |
| 2015-11-17 | 0 | 12.00 | 11.94 | 12.00 | 11.92 | 12.08 | 1,308,000 | 15,675,575 | 11.984 | 8.779 | 8.735 | 8.779 | 8.721 | 8.838 | 1,787,865 | 8.7678 | 0.67% |
| 2015-11-16 | 0 | 11.92 | 11.92 | 11.98 | 11.82 | 12.28 | 1,687,000 | 20,269,333 | 12.015 | 8.721 | 8.721 | 8.765 | 8.647 | 8.984 | 2,305,909 | 8.7902 | -1.49% |
| 2015-11-13 | 0 | 12.10 | 12.06 | 12.10 | 11.94 | 12.30 | 1,656,000 | 20,154,690 | 12.171 | 8.852 | 8.823 | 8.852 | 8.735 | 8.999 | 2,263,536 | 8.9041 | -2.26% |
| 2015-11-12 | 0 | 12.38 | 12.30 | 12.38 | 12.24 | 12.50 | 307,000 | 3,786,800 | 12.335 | 9.057 | 8.999 | 9.057 | 8.955 | 9.145 | 419,629 | 9.0242 | -0.32% |
| 2015-11-11 | 0 | 12.42 | 12.42 | 12.50 | 12.20 | 12.50 | 1,036,000 | 12,846,280 | 12.400 | 9.086 | 9.086 | 9.145 | 8.926 | 9.145 | 1,416,077 | 9.0717 | 1.80% |
| 2015-11-10 | 0 | 12.20 | 12.14 | 12.22 | 12.16 | 12.44 | 979,000 | 12,022,440 | 12.280 | 8.926 | 8.882 | 8.940 | 8.896 | 9.101 | 1,338,165 | 8.9843 | -1.61% |
| 2015-11-09 | 0 | 12.40 | 12.28 | 12.40 | 12.22 | 12.70 | 1,018,000 | 12,573,520 | 12.351 | 9.072 | 8.984 | 9.072 | 8.940 | 9.291 | 1,391,473 | 9.0361 | -0.96% |
| 2015-11-06 | 0 | 12.52 | 12.48 | 12.52 | 12.38 | 12.66 | 1,017,000 | 12,744,700 | 12.532 | 9.160 | 9.130 | 9.160 | 9.057 | 9.262 | 1,390,106 | 9.1681 | 1.13% |
| 2015-11-05 | 0 | 12.38 | 12.32 | 12.40 | 12.24 | 12.64 | 1,541,650 | 19,164,817 | 12.431 | 9.057 | 9.013 | 9.072 | 8.955 | 9.247 | 2,107,234 | 9.0948 | -0.16% |
| 2015-11-04 | 0 | 12.40 | 12.40 | 12.46 | 12.16 | 12.58 | 646,650 | 7,998,397 | 12.369 | 9.072 | 9.072 | 9.116 | 8.896 | 9.204 | 883,886 | 9.0491 | 1.47% |
| 2015-11-03 | 0 | 12.22 | 12.16 | 12.22 | 12.06 | 12.68 | 336,000 | 4,115,310 | 12.248 | 8.940 | 8.896 | 8.940 | 8.823 | 9.277 | 459,268 | 8.9606 | -0.97% |
| 2015-11-02 | 0 | 12.34 | 12.30 | 12.40 | 11.98 | 12.58 | 924,000 | 11,427,610 | 12.368 | 9.028 | 8.999 | 9.072 | 8.765 | 9.204 | 1,262,987 | 9.0481 | 1.65% |
| 2015-10-30 | 0 | 12.14 | 12.10 | 12.16 | 12.02 | 12.22 | 440,000 | 5,337,960 | 12.132 | 8.882 | 8.852 | 8.896 | 8.794 | 8.940 | 601,423 | 8.8756 | 1.51% |
| 2015-10-29 | 0 | 11.96 | 11.90 | 11.98 | 11.84 | 12.04 | 244,000 | 2,919,530 | 11.965 | 8.750 | 8.706 | 8.765 | 8.662 | 8.808 | 333,516 | 8.7538 | 0.00% |
| 2015-10-28 | 0 | 11.96 | 11.92 | 11.96 | 11.90 | 12.18 | 316,000 | 3,790,320 | 11.995 | 8.750 | 8.721 | 8.750 | 8.706 | 8.911 | 431,931 | 8.7753 | -1.48% |
| 2015-10-27 | 0 | 12.14 | 12.12 | 12.18 | 12.00 | 12.22 | 713,000 | 8,622,790 | 12.094 | 8.882 | 8.867 | 8.911 | 8.779 | 8.940 | 974,578 | 8.8477 | 0.33% |
| 2015-10-26 | 0 | 12.10 | 12.08 | 12.10 | 12.00 | 12.38 | 384,994 | 4,652,547 | 12.085 | 8.852 | 8.838 | 8.852 | 8.779 | 9.057 | 526,237 | 8.8412 | 0.33% |
| 2015-10-23 | 0 | 12.06 | 12.02 | 12.06 | 11.86 | 12.28 | 340,000 | 4,103,740 | 12.070 | 8.823 | 8.794 | 8.823 | 8.677 | 8.984 | 464,736 | 8.8303 | -1.47% |
| 2015-10-22 | 0 | 12.24 | 12.18 | 12.28 | 11.86 | 12.28 | 1,309,200 | 15,863,190 | 12.117 | 8.955 | 8.911 | 8.984 | 8.677 | 8.984 | 1,789,505 | 8.8646 | 2.00% |
| 2015-10-20 | 0 | 12.00 | 11.96 | 12.02 | 11.80 | 12.06 | 660,600 | 7,914,820 | 11.981 | 8.779 | 8.750 | 8.794 | 8.633 | 8.823 | 902,954 | 8.7655 | 1.18% |
| 2015-10-19 | 0 | 11.86 | 11.84 | 11.88 | 11.62 | 11.98 | 749,000 | 8,839,330 | 11.802 | 8.677 | 8.662 | 8.691 | 8.501 | 8.765 | 1,023,785 | 8.6340 | 1.72% |
| 2015-10-16 | 0 | 11.66 | 11.64 | 11.78 | 11.60 | 11.84 | 1,150,000 | 13,431,151 | 11.679 | 8.530 | 8.516 | 8.618 | 8.487 | 8.662 | 1,571,900 | 8.5445 | -0.34% |
| 2015-10-15 | 0 | 11.70 | 11.70 | 11.72 | 11.48 | 11.86 | 947,000 | 11,100,580 | 11.722 | 8.560 | 8.560 | 8.574 | 8.399 | 8.677 | 1,294,425 | 8.5757 | 1.04% |
| 2015-10-14 | 0 | 11.58 | 11.58 | 11.64 | 11.50 | 11.74 | 484,000 | 5,615,500 | 11.602 | 8.472 | 8.472 | 8.516 | 8.413 | 8.589 | 661,565 | 8.4882 | -0.86% |
| 2015-10-13 | 0 | 11.68 | 11.68 | 11.72 | 11.50 | 11.80 | 718,000 | 8,354,430 | 11.636 | 8.545 | 8.545 | 8.574 | 8.413 | 8.633 | 981,412 | 8.5127 | -1.35% |
| 2015-10-12 | 0 | 11.84 | 11.78 | 11.84 | 11.50 | 11.86 | 934,620 | 10,986,320 | 11.755 | 8.662 | 8.618 | 8.662 | 8.413 | 8.677 | 1,277,503 | 8.5998 | 1.54% |
| 2015-10-09 | 0 | 11.66 | 11.62 | 11.66 | 11.42 | 11.70 | 835,000 | 9,724,780 | 11.646 | 8.530 | 8.501 | 8.530 | 8.355 | 8.560 | 1,141,336 | 8.5205 | 1.92% |
| 2015-10-08 | 0 | 11.44 | 11.38 | 11.44 | 11.02 | 11.54 | 874,000 | 9,954,690 | 11.390 | 8.369 | 8.326 | 8.369 | 8.062 | 8.443 | 1,194,644 | 8.3328 | 0.70% |
| 2015-10-07 | 0 | 11.36 | 11.36 | 11.38 | 10.72 | 11.40 | 1,702,356 | 18,939,025 | 11.125 | 8.311 | 8.311 | 8.326 | 7.843 | 8.340 | 2,326,898 | 8.1392 | 1.79% |
| 2015-10-06 | 0 | 11.16 | 11.10 | 11.20 | 11.02 | 11.48 | 743,000 | 8,329,990 | 11.211 | 8.165 | 8.121 | 8.194 | 8.062 | 8.399 | 1,015,584 | 8.2022 | -0.53% |
| 2015-10-05 | 0 | 11.22 | 11.16 | 11.24 | 10.78 | 11.28 | 789,000 | 8,766,480 | 11.111 | 8.209 | 8.165 | 8.223 | 7.887 | 8.252 | 1,078,460 | 8.1287 | 5.06% |
| 2015-10-02 | 0 | 10.68 | 10.66 | 10.78 | 10.54 | 10.80 | 1,288,880 | 13,821,368 | 10.724 | 7.813 | 7.799 | 7.887 | 7.711 | 7.901 | 1,761,731 | 7.8453 | 1.14% |
| 2015-09-30 | 0 | 10.56 | 10.56 | 10.58 | 10.42 | 10.74 | 1,107,000 | 11,745,680 | 10.610 | 7.726 | 7.726 | 7.740 | 7.623 | 7.857 | 1,513,124 | 7.7625 | -1.49% |
| 2015-09-29 | 0 | 10.72 | 10.68 | 10.72 | 10.68 | 11.00 | 1,605,000 | 17,264,800 | 10.757 | 7.843 | 7.813 | 7.843 | 7.813 | 8.048 | 2,193,825 | 7.8697 | -2.90% |
| 2015-09-25 | 0 | 11.04 | 11.00 | 11.04 | 11.00 | 11.28 | 797,000 | 8,829,240 | 11.078 | 8.077 | 8.048 | 8.077 | 8.048 | 8.252 | 1,089,395 | 8.1047 | -1.95% |
| 2015-09-24 | 0 | 11.26 | 11.24 | 11.26 | 11.10 | 11.64 | 688,000 | 7,786,020 | 11.317 | 8.238 | 8.223 | 8.238 | 8.121 | 8.516 | 940,406 | 8.2794 | -0.88% |
| 2015-09-23 | 0 | 11.36 | 11.32 | 11.36 | 11.28 | 11.72 | 1,254,000 | 14,343,370 | 11.438 | 8.311 | 8.282 | 8.311 | 8.252 | 8.574 | 1,714,054 | 8.3681 | -0.53% |
| 2015-09-22 | 0 | 11.42 | 11.38 | 11.46 | 11.38 | 11.76 | 529,000 | 6,143,160 | 11.613 | 8.355 | 8.326 | 8.384 | 8.326 | 8.604 | 723,074 | 8.4959 | -0.70% |
| 2015-09-21 | 0 | 11.50 | 11.42 | 11.50 | 11.22 | 11.68 | 385,000 | 4,397,720 | 11.423 | 8.413 | 8.355 | 8.413 | 8.209 | 8.545 | 526,245 | 8.3568 | 1.23% |
| 2015-09-18 | 0 | 11.36 | 11.36 | 11.48 | 11.28 | 11.58 | 502,750 | 5,732,505 | 11.402 | 8.311 | 8.311 | 8.399 | 8.252 | 8.472 | 687,194 | 8.3419 | 1.07% |
| 2015-09-17 | 0 | 11.24 | 11.20 | 11.26 | 11.10 | 11.80 | 838,000 | 9,500,630 | 11.337 | 8.223 | 8.194 | 8.238 | 8.121 | 8.633 | 1,145,437 | 8.2943 | 1.08% |
| 2015-09-16 | 0 | 11.12 | 11.06 | 11.18 | 10.60 | 11.24 | 609,000 | 6,758,190 | 11.097 | 8.135 | 8.091 | 8.179 | 7.755 | 8.223 | 832,423 | 8.1187 | 2.58% |
| 2015-09-15 | 0 | 10.84 | 10.82 | 10.86 | 10.82 | 11.08 | 344,000 | 3,749,580 | 10.900 | 7.931 | 7.916 | 7.945 | 7.916 | 8.106 | 470,203 | 7.9744 | -1.81% |
| 2015-09-14 | 0 | 11.04 | 11.00 | 11.08 | 10.92 | 11.52 | 978,000 | 10,870,330 | 11.115 | 8.077 | 8.048 | 8.106 | 7.989 | 8.428 | 1,336,798 | 8.1316 | -1.25% |
| 2015-09-11 | 0 | 11.18 | 11.14 | 11.18 | 11.00 | 11.48 | 798,000 | 8,966,340 | 11.236 | 8.179 | 8.150 | 8.179 | 8.048 | 8.399 | 1,090,762 | 8.2203 | 2.01% |
| 2015-09-10 | 0 | 10.96 | 10.90 | 10.98 | 10.74 | 11.14 | 1,454,000 | 15,839,572 | 10.894 | 8.018 | 7.974 | 8.033 | 7.857 | 8.150 | 1,987,428 | 7.9699 | 0.00% |
| 2015-09-09 | 0 | 10.96 | 10.92 | 10.94 | 10.70 | 10.98 | 849,300 | 9,261,378 | 10.905 | 8.018 | 7.989 | 8.004 | 7.828 | 8.033 | 1,160,882 | 7.9779 | 3.20% |
| 2015-09-08 | 0 | 10.62 | 10.62 | 10.66 | 10.40 | 10.68 | 631,000 | 6,651,000 | 10.540 | 7.770 | 7.770 | 7.799 | 7.609 | 7.813 | 862,495 | 7.7114 | 1.14% |
| 2015-09-07 | 0 | 10.50 | 10.50 | 10.52 | 10.40 | 10.62 | 481,000 | 5,053,140 | 10.505 | 7.682 | 7.682 | 7.696 | 7.609 | 7.770 | 657,464 | 7.6858 | -0.19% |
| 2015-09-04 | 0 | 10.52 | 10.50 | 10.60 | 10.14 | 10.68 | 958,828 | 9,971,290 | 10.399 | 7.696 | 7.682 | 7.755 | 7.418 | 7.813 | 1,310,593 | 7.6082 | 2.14% |
| 2015-09-02 | 0 | 10.30 | 10.26 | 10.30 | 9.920 | 10.42 | 739,000 | 7,507,107 | 10.158 | 7.535 | 7.506 | 7.535 | 7.257 | 7.623 | 1,010,116 | 7.4319 | 1.38% |
| 2015-09-01 | 0 | 10.16 | 10.14 | 10.16 | 9.520 | 10.42 | 5,671,000 | 56,861,963 | 10.027 | 7.433 | 7.418 | 7.433 | 6.965 | 7.623 | 7,751,516 | 7.3356 | 1.40% |
| 2015-08-31 | 0 | 10.02 | 10.00 | 10.02 | 9.940 | 10.26 | 1,601,414 | 16,042,056 | 10.017 | 7.331 | 7.316 | 7.331 | 7.272 | 7.506 | 2,188,924 | 7.3287 | -3.65% |
| 2015-08-28 | 0 | 10.40 | 10.40 | 10.42 | 10.32 | 10.58 | 3,266,000 | 33,954,010 | 10.396 | 7.609 | 7.609 | 7.623 | 7.550 | 7.740 | 4,464,196 | 7.6059 | 2.56% |
| 2015-08-27 | 0 | 10.14 | 10.14 | 10.22 | 9.800 | 10.26 | 3,557,000 | 35,594,930 | 10.007 | 7.418 | 7.418 | 7.477 | 7.170 | 7.506 | 4,861,955 | 7.3211 | 4.11% |
| 2015-08-26 | 0 | 9.740 | 9.730 | 9.740 | 9.460 | 10.32 | 4,064,000 | 39,570,980 | 9.7370 | 7.126 | 7.118 | 7.126 | 6.921 | 7.550 | 5,554,957 | 7.1235 | -0.31% |
| 2015-08-25 | 0 | 9.770 | 9.670 | 9.790 | 9.500 | 10.58 | 6,629,000 | 66,592,900 | 10.046 | 7.148 | 7.075 | 7.162 | 6.950 | 7.740 | 9,060,977 | 7.3494 | -4.59% |
| 2015-08-24 | 0 | 10.24 | 10.20 | 10.26 | 9.810 | 10.70 | 2,279,414 | 22,969,117 | 10.077 | 7.492 | 7.462 | 7.506 | 7.177 | 7.828 | 3,115,661 | 7.3721 | -7.58% |
| 2015-08-21 | 0 | 11.08 | 11.06 | 11.08 | 11.08 | 11.46 | 1,978,000 | 22,136,820 | 11.192 | 8.106 | 8.091 | 8.106 | 8.106 | 8.384 | 2,703,668 | 8.1877 | -3.32% |
| 2015-08-20 | 0 | 11.46 | 11.44 | 11.46 | 11.40 | 11.64 | 1,486,000 | 17,140,310 | 11.535 | 8.384 | 8.369 | 8.384 | 8.340 | 8.516 | 2,031,168 | 8.4386 | -2.39% |
| 2015-08-19 | 0 | 11.74 | 11.66 | 11.76 | 11.12 | 11.78 | 825,496 | 9,598,331 | 11.627 | 8.589 | 8.530 | 8.604 | 8.135 | 8.618 | 1,128,345 | 8.5066 | -0.51% |
| 2015-08-18 | 0 | 11.80 | 11.78 | 11.80 | 11.70 | 11.88 | 758,000 | 8,946,300 | 11.803 | 8.633 | 8.618 | 8.633 | 8.560 | 8.691 | 1,036,087 | 8.6347 | 0.17% |
| 2015-08-17 | 0 | 11.78 | 11.78 | 11.80 | 11.68 | 11.86 | 844,000 | 9,935,800 | 11.772 | 8.618 | 8.618 | 8.633 | 8.545 | 8.677 | 1,153,638 | 8.6126 | -1.01% |
| 2015-08-14 | 0 | 11.90 | 11.84 | 11.90 | 11.80 | 12.00 | 476,000 | 5,662,080 | 11.895 | 8.706 | 8.662 | 8.706 | 8.633 | 8.779 | 650,630 | 8.7025 | 0.51% |
| 2015-08-13 | 0 | 11.84 | 11.80 | 11.84 | 11.68 | 11.94 | 993,000 | 11,731,660 | 11.814 | 8.662 | 8.633 | 8.662 | 8.545 | 8.735 | 1,357,301 | 8.6434 | -0.50% |
| 2015-08-12 | 0 | 11.90 | 11.74 | 11.90 | 11.48 | 11.96 | 1,070,000 | 12,516,760 | 11.698 | 8.706 | 8.589 | 8.706 | 8.399 | 8.750 | 1,462,550 | 8.5582 | -1.33% |
| 2015-08-11 | 0 | 12.06 | 12.00 | 12.10 | 11.80 | 12.12 | 359,000 | 4,305,920 | 11.994 | 8.823 | 8.779 | 8.852 | 8.633 | 8.867 | 490,706 | 8.7749 | -0.50% |
| 2015-08-10 | 0 | 12.12 | 12.02 | 12.12 | 11.84 | 12.22 | 1,650,000 | 19,680,150 | 11.927 | 8.867 | 8.794 | 8.867 | 8.662 | 8.940 | 2,255,335 | 8.7260 | -0.16% |
| 2015-08-07 | 0 | 12.14 | 12.08 | 12.18 | 11.70 | 12.18 | 569,000 | 6,836,830 | 12.016 | 8.882 | 8.838 | 8.911 | 8.560 | 8.911 | 777,749 | 8.7905 | 1.85% |
| 2015-08-06 | 0 | 11.92 | 11.88 | 11.96 | 11.74 | 12.08 | 662,000 | 7,883,200 | 11.908 | 8.721 | 8.691 | 8.750 | 8.589 | 8.838 | 904,868 | 8.7120 | 0.00% |
| 2015-08-05 | 0 | 11.92 | 11.90 | 11.92 | 11.86 | 12.40 | 859,000 | 10,287,950 | 11.977 | 8.721 | 8.706 | 8.721 | 8.677 | 9.072 | 1,174,141 | 8.7621 | -2.30% |
| 2015-08-04 | 0 | 12.20 | 12.12 | 12.20 | 11.98 | 12.38 | 1,009,000 | 12,303,960 | 12.194 | 8.926 | 8.867 | 8.926 | 8.765 | 9.057 | 1,379,171 | 8.9213 | -0.16% |
| 2015-08-03 | 0 | 12.22 | 12.22 | 12.34 | 11.88 | 12.36 | 1,726,000 | 21,100,338 | 12.225 | 8.940 | 8.940 | 9.028 | 8.691 | 9.043 | 2,359,217 | 8.9438 | 1.83% |
| 2015-07-31 | 0 | 12.00 | 11.92 | 12.04 | 11.80 | 12.36 | 535,000 | 6,431,660 | 12.022 | 8.779 | 8.721 | 8.808 | 8.633 | 9.043 | 731,275 | 8.7951 | -1.32% |
| 2015-07-30 | 0 | 12.16 | 12.04 | 12.16 | 12.04 | 12.52 | 275,000 | 3,364,357 | 12.234 | 8.896 | 8.808 | 8.896 | 8.808 | 9.160 | 375,889 | 8.9504 | -0.98% |
| 2015-07-29 | 0 | 12.28 | 12.20 | 12.28 | 12.04 | 12.50 | 685,000 | 8,374,135 | 12.225 | 8.984 | 8.926 | 8.984 | 8.808 | 9.145 | 936,306 | 8.9438 | 0.82% |
| 2015-07-28 | 0 | 12.18 | 12.14 | 12.22 | 11.90 | 12.50 | 1,321,000 | 16,068,680 | 12.164 | 8.911 | 8.882 | 8.940 | 8.706 | 9.145 | 1,805,634 | 8.8992 | -0.33% |
| 2015-07-27 | 0 | 12.22 | 12.18 | 12.24 | 12.00 | 12.42 | 2,429,000 | 29,572,680 | 12.175 | 8.940 | 8.911 | 8.955 | 8.779 | 9.086 | 3,320,126 | 8.9071 | -2.40% |
| 2015-07-24 | 0 | 12.52 | 12.42 | 12.52 | 12.12 | 12.80 | 375,000 | 4,643,460 | 12.383 | 9.160 | 9.086 | 9.160 | 8.867 | 9.364 | 512,576 | 9.0591 | -0.32% |
| 2015-07-23 | 0 | 12.56 | 12.54 | 12.62 | 12.32 | 12.68 | 707,000 | 8,834,420 | 12.496 | 9.189 | 9.174 | 9.233 | 9.013 | 9.277 | 966,377 | 9.1418 | 1.45% |
| 2015-07-22 | 0 | 12.38 | 12.36 | 12.38 | 12.28 | 12.54 | 432,230 | 5,360,209 | 12.401 | 9.057 | 9.043 | 9.057 | 8.984 | 9.174 | 590,802 | 9.0728 | -3.13% |
| 2015-07-21 | 0 | 12.78 | 12.74 | 12.78 | 12.20 | 12.92 | 1,404,000 | 17,731,620 | 12.629 | 9.350 | 9.321 | 9.350 | 8.926 | 9.452 | 1,919,085 | 9.2396 | 3.90% |
| 2015-07-20 | 0 | 12.30 | 12.30 | 12.38 | 12.06 | 12.64 | 978,990 | 12,092,717 | 12.352 | 8.999 | 8.999 | 9.057 | 8.823 | 9.247 | 1,338,151 | 9.0369 | -0.65% |
| 2015-07-17 | 0 | 12.38 | 12.28 | 12.38 | 11.92 | 12.54 | 1,025,000 | 12,622,960 | 12.315 | 9.057 | 8.984 | 9.057 | 8.721 | 9.174 | 1,401,041 | 9.0097 | 3.69% |
| 2015-07-16 | 0 | 11.94 | 11.84 | 11.94 | 11.66 | 12.16 | 850,900 | 10,088,584 | 11.856 | 8.735 | 8.662 | 8.735 | 8.530 | 8.896 | 1,163,069 | 8.6741 | 1.53% |
| 2015-07-15 | 0 | 11.76 | 11.66 | 11.76 | 11.54 | 12.28 | 776,000 | 9,163,860 | 11.809 | 8.604 | 8.530 | 8.604 | 8.443 | 8.984 | 1,060,691 | 8.6395 | -2.16% |
| 2015-07-14 | 0 | 12.02 | 11.98 | 12.06 | 11.92 | 12.60 | 934,000 | 11,377,780 | 12.182 | 8.794 | 8.765 | 8.823 | 8.721 | 9.218 | 1,276,656 | 8.9122 | -3.22% |
| 2015-07-13 | 0 | 12.42 | 12.36 | 12.42 | 11.72 | 12.48 | 1,932,000 | 23,473,460 | 12.150 | 9.086 | 9.043 | 9.086 | 8.574 | 9.130 | 2,640,792 | 8.8888 | 3.50% |
| 2015-07-10 | 0 | 12.00 | 11.92 | 12.02 | 11.74 | 12.18 | 2,962,800 | 35,473,604 | 11.973 | 8.779 | 8.721 | 8.794 | 8.589 | 8.911 | 4,049,761 | 8.7594 | 4.35% |
| 2015-07-09 | 0 | 11.50 | 11.38 | 11.40 | 9.930 | 11.60 | 5,868,786 | 64,725,144 | 11.029 | 8.413 | 8.326 | 8.340 | 7.265 | 8.487 | 8,021,864 | 8.0686 | 13.64% |
| 2015-07-08 | 0 | 10.12 | 10.00 | 10.14 | 9.320 | 10.26 | 10,644,000 | 105,482,980 | 9.9101 | 7.404 | 7.316 | 7.418 | 6.819 | 7.506 | 14,548,958 | 7.2502 | -4.71% |
| 2015-07-07 | 0 | 10.62 | 10.54 | 10.64 | 10.24 | 11.00 | 5,262,000 | 56,091,840 | 10.660 | 7.770 | 7.711 | 7.784 | 7.492 | 8.048 | 7,192,467 | 7.7987 | -3.63% |
| 2015-07-06 | 0 | 11.02 | 10.98 | 11.02 | 9.000 | 13.00 | 8,894,000 | 94,491,800 | 10.624 | 8.062 | 8.033 | 8.062 | 6.584 | 9.511 | 12,156,937 | 7.7727 | -11.70% |
| 2015-07-03 | 0 | 12.48 | 12.48 | 12.54 | 12.30 | 13.18 | 2,211,000 | 28,056,070 | 12.689 | 9.130 | 9.130 | 9.174 | 8.999 | 9.642 | 3,022,148 | 9.2835 | -3.85% |
| 2015-07-02 | 0 | 12.98 | 12.90 | 12.98 | 12.70 | 13.26 | 1,679,000 | 21,727,180 | 12.941 | 9.496 | 9.438 | 9.496 | 9.291 | 9.701 | 2,294,974 | 9.4673 | -1.07% |
| 2015-06-30 | 0 | 13.12 | 13.04 | 13.16 | 12.34 | 13.22 | 1,537,000 | 19,860,720 | 12.922 | 9.599 | 9.540 | 9.628 | 9.028 | 9.672 | 2,100,878 | 9.4535 | 2.02% |
| 2015-06-29 | 0 | 12.86 | 12.86 | 12.90 | 12.72 | 13.70 | 2,062,000 | 26,869,021 | 13.031 | 9.408 | 9.408 | 9.438 | 9.306 | 10.02 | 2,818,485 | 9.5331 | -6.13% |
| 2015-06-26 | 0 | 13.70 | 13.58 | 13.72 | 13.20 | 14.10 | 1,859,000 | 25,303,060 | 13.611 | 10.02 | 9.935 | 10.04 | 9.657 | 10.32 | 2,541,010 | 9.9579 | -2.14% |
| 2015-06-25 | 0 | 14.00 | 13.98 | 14.00 | 13.88 | 14.40 | 1,604,000 | 22,659,520 | 14.127 | 10.24 | 10.23 | 10.24 | 10.15 | 10.54 | 2,192,459 | 10.335 | 0.72% |
| 2015-06-24 | 0 | 13.90 | 13.82 | 13.98 | 13.64 | 14.00 | 1,096,000 | 15,142,240 | 13.816 | 10.17 | 10.11 | 10.23 | 9.979 | 10.24 | 1,498,089 | 10.108 | -0.57% |
| 2015-06-23 | 0 | 13.98 | 13.90 | 14.00 | 13.42 | 14.12 | 1,869,870 | 25,809,178 | 13.803 | 10.23 | 10.17 | 10.24 | 9.818 | 10.33 | 2,555,868 | 10.098 | 0.43% |
| 2015-06-22 | 0 | 13.92 | 13.86 | 13.92 | 13.50 | 14.20 | 1,999,999 | 27,395,706 | 13.698 | 10.18 | 10.14 | 10.18 | 9.877 | 10.39 | 2,733,737 | 10.021 | 0.43% |
| 2015-06-19 | 0 | 13.86 | 13.74 | 13.88 | 13.74 | 14.10 | 1,028,949 | 14,336,126 | 13.933 | 10.14 | 10.05 | 10.15 | 10.05 | 10.32 | 1,406,439 | 10.193 | -1.28% |
| 2015-06-18 | 0 | 14.04 | 14.00 | 14.12 | 13.68 | 14.28 | 2,816,000 | 39,209,120 | 13.924 | 10.27 | 10.24 | 10.33 | 10.01 | 10.45 | 3,849,104 | 10.187 | 1.74% |
| 2015-06-17 | 0 | 13.80 | 13.76 | 13.80 | 13.38 | 13.84 | 1,264,000 | 17,261,940 | 13.657 | 10.10 | 10.07 | 10.10 | 9.789 | 10.13 | 1,727,723 | 9.9912 | 3.14% |
| 2015-06-16 | 0 | 13.38 | 13.28 | 13.40 | 13.08 | 13.66 | 2,119,000 | 28,154,710 | 13.287 | 9.789 | 9.716 | 9.803 | 9.569 | 9.994 | 2,896,396 | 9.7206 | -2.19% |
| 2015-06-15 | 0 | 13.68 | 13.62 | 13.68 | 13.58 | 13.94 | 2,265,000 | 31,139,590 | 13.748 | 10.01 | 9.964 | 10.01 | 9.935 | 10.20 | 3,095,959 | 10.058 | -0.58% |
| 2015-06-12 | 0 | 13.76 | 13.70 | 13.78 | 13.12 | 13.90 | 1,872,000 | 25,504,280 | 13.624 | 10.07 | 10.02 | 10.08 | 9.599 | 10.17 | 2,558,780 | 9.9674 | 4.86% |
| 2015-06-11 | 0 | 13.30 | 13.28 | 13.30 | 13.06 | 13.38 | 1,509,414 | 19,983,246 | 13.239 | 9.600 | 9.586 | 9.600 | 9.427 | 9.658 | 2,091,063 | 9.5565 | 1.37% |
| 2015-06-10 | 0 | 13.12 | 13.10 | 13.12 | 12.82 | 13.46 | 2,465,600 | 32,291,020 | 13.097 | 9.471 | 9.456 | 9.471 | 9.254 | 9.716 | 3,415,713 | 9.4537 | -0.15% |
| 2015-06-09 | 0 | 13.14 | 13.12 | 13.14 | 12.80 | 13.56 | 2,342,000 | 30,933,220 | 13.208 | 9.485 | 9.471 | 9.485 | 9.240 | 9.788 | 3,244,484 | 9.5341 | -0.61% |
| 2015-06-08 | 0 | 13.22 | 13.20 | 13.32 | 13.14 | 13.80 | 2,047,000 | 27,239,320 | 13.307 | 9.543 | 9.528 | 9.615 | 9.485 | 9.961 | 2,835,806 | 9.6055 | -3.50% |
| 2015-06-05 | 0 | 13.70 | 13.62 | 13.72 | 13.54 | 13.84 | 1,417,000 | 19,461,810 | 13.735 | 9.889 | 9.831 | 9.904 | 9.774 | 9.990 | 1,963,037 | 9.9141 | -1.44% |
| 2015-06-04 | 0 | 13.90 | 13.88 | 13.90 | 13.54 | 14.54 | 1,912,000 | 26,571,280 | 13.897 | 10.03 | 10.02 | 10.03 | 9.774 | 10.50 | 2,648,784 | 10.032 | -0.14% |
| 2015-06-03 | 0 | 13.92 | 13.90 | 13.92 | 13.76 | 14.38 | 1,072,966 | 15,063,879 | 14.039 | 10.05 | 10.03 | 10.05 | 9.933 | 10.38 | 1,486,431 | 10.134 | -3.33% |
| 2015-06-02 | 0 | 14.40 | 14.36 | 14.38 | 14.32 | 14.90 | 2,163,000 | 31,581,815 | 14.601 | 10.39 | 10.37 | 10.38 | 10.34 | 10.76 | 2,996,507 | 10.540 | -0.55% |
| 2015-06-01 | 0 | 14.48 | 14.46 | 14.50 | 13.86 | 14.60 | 2,581,000 | 37,130,211 | 14.386 | 10.45 | 10.44 | 10.47 | 10.00 | 10.54 | 3,575,582 | 10.384 | 3.13% |
| 2015-05-29 | 0 | 14.04 | 13.96 | 14.10 | 13.78 | 14.16 | 2,084,030 | 29,289,116 | 14.054 | 10.13 | 10.08 | 10.18 | 9.947 | 10.22 | 2,887,106 | 10.145 | 1.15% |
| 2015-05-28 | 0 | 13.88 | 13.82 | 13.88 | 13.82 | 14.22 | 2,203,000 | 30,882,355 | 14.018 | 10.02 | 9.976 | 10.02 | 9.976 | 10.26 | 3,051,920 | 10.119 | -1.56% |
| 2015-05-27 | 0 | 14.10 | 13.98 | 14.10 | 13.86 | 14.14 | 2,457,000 | 34,369,660 | 13.988 | 10.18 | 10.09 | 10.18 | 10.00 | 10.21 | 3,403,799 | 10.097 | 1.15% |
| 2015-05-26 | 0 | 13.94 | 13.92 | 13.94 | 13.62 | 14.20 | 4,642,200 | 64,784,394 | 13.956 | 10.06 | 10.05 | 10.06 | 9.831 | 10.25 | 6,431,060 | 10.074 | 2.50% |
| 2015-05-22 | 0 | 13.60 | 13.62 | 13.64 | 13.42 | 13.60 | 1,675,000 | 22,548,775 | 13.462 | 9.817 | 9.831 | 9.846 | 9.687 | 9.817 | 2,320,457 | 9.7174 | 1.19% |
| 2015-05-21 | 0 | 13.44 | 13.42 | 13.44 | 13.04 | 13.58 | 2,552,000 | 33,948,020 | 13.303 | 9.702 | 9.687 | 9.702 | 9.413 | 9.803 | 3,535,407 | 9.6023 | 3.54% |
| 2015-05-20 | 0 | 12.98 | 12.92 | 12.98 | 12.82 | 13.20 | 2,206,000 | 28,609,540 | 12.969 | 9.369 | 9.326 | 9.369 | 9.254 | 9.528 | 3,056,076 | 9.3615 | 1.56% |
| 2015-05-19 | 0 | 12.78 | 12.80 | 12.82 | 12.68 | 12.82 | 2,324,000 | 29,697,170 | 12.778 | 9.225 | 9.240 | 9.254 | 9.153 | 9.254 | 3,219,547 | 9.2240 | 0.79% |
| 2015-05-18 | 0 | 12.68 | 12.62 | 12.70 | 12.50 | 12.94 | 2,332,000 | 29,542,638 | 12.668 | 9.153 | 9.110 | 9.167 | 9.023 | 9.341 | 3,230,630 | 9.1445 | -0.63% |
| 2015-05-15 | 0 | 12.76 | 12.72 | 12.76 | 12.60 | 13.10 | 1,845,690 | 23,459,490 | 12.710 | 9.211 | 9.182 | 9.211 | 9.095 | 9.456 | 2,556,922 | 9.1749 | -1.39% |
| 2015-05-14 | 0 | 12.94 | 12.90 | 12.94 | 12.72 | 13.12 | 1,122,828 | 14,489,797 | 12.905 | 9.341 | 9.312 | 9.341 | 9.182 | 9.471 | 1,555,507 | 9.3152 | 0.47% |
| 2015-05-13 | 0 | 12.88 | 12.86 | 12.88 | 12.86 | 13.32 | 1,734,000 | 22,541,120 | 12.999 | 9.297 | 9.283 | 9.297 | 9.283 | 9.615 | 2,402,192 | 9.3836 | -2.42% |
| 2015-05-12 | 0 | 13.20 | 13.20 | 13.32 | 13.00 | 13.52 | 2,196,280 | 29,252,149 | 13.319 | 9.528 | 9.528 | 9.615 | 9.384 | 9.759 | 3,042,611 | 9.6142 | 1.54% |
| 2015-05-11 | 0 | 13.00 | 13.00 | 13.04 | 12.68 | 13.22 | 1,027,000 | 13,331,500 | 12.981 | 9.384 | 9.384 | 9.413 | 9.153 | 9.543 | 1,422,752 | 9.3702 | 2.52% |
| 2015-05-08 | 0 | 12.68 | 12.64 | 12.68 | 12.18 | 12.76 | 5,212,000 | 65,223,757 | 12.514 | 9.153 | 9.124 | 9.153 | 8.792 | 9.211 | 7,220,431 | 9.0332 | 4.28% |
| 2015-05-07 | 0 | 12.16 | 12.16 | 12.18 | 12.02 | 12.66 | 5,343,000 | 66,199,804 | 12.390 | 8.778 | 8.778 | 8.792 | 8.677 | 9.139 | 7,401,911 | 8.9436 | -3.03% |
| 2015-05-06 | 0 | 12.54 | 12.54 | 12.64 | 12.46 | 13.12 | 3,804,282 | 48,052,647 | 12.631 | 9.052 | 9.052 | 9.124 | 8.994 | 9.471 | 5,270,252 | 9.1177 | -3.54% |
| 2015-05-05 | 0 | 13.00 | 12.98 | 13.02 | 12.52 | 13.38 | 3,320,276 | 42,490,363 | 12.797 | 9.384 | 9.369 | 9.398 | 9.037 | 9.658 | 4,599,736 | 9.2376 | -0.15% |
| 2015-05-04 | 0 | 13.02 | 13.02 | 13.08 | 13.00 | 13.60 | 2,483,000 | 32,582,980 | 13.122 | 9.398 | 9.398 | 9.442 | 9.384 | 9.817 | 3,439,818 | 9.4723 | -3.98% |
| 2015-04-30 | 0 | 13.56 | 13.54 | 13.56 | 13.42 | 13.84 | 1,023,041 | 13,906,916 | 13.594 | 9.788 | 9.774 | 9.788 | 9.687 | 9.990 | 1,417,267 | 9.8125 | -0.15% |
| 2015-04-29 | 0 | 13.58 | 13.54 | 13.60 | 13.44 | 14.10 | 1,527,789 | 20,882,950 | 13.669 | 9.803 | 9.774 | 9.817 | 9.702 | 10.18 | 2,116,519 | 9.8667 | -2.86% |
| 2015-04-28 | 0 | 13.98 | 13.90 | 14.00 | 13.82 | 14.10 | 4,455,690 | 62,029,035 | 13.921 | 10.09 | 10.03 | 10.11 | 9.976 | 10.18 | 6,172,679 | 10.049 | 1.30% |
| 2015-04-27 | 0 | 13.80 | 13.74 | 13.82 | 13.58 | 14.10 | 3,060,000 | 42,214,680 | 13.796 | 9.961 | 9.918 | 9.976 | 9.803 | 10.18 | 4,239,163 | 9.9583 | -0.43% |
| 2015-04-24 | 0 | 13.86 | 13.86 | 13.88 | 13.68 | 14.00 | 1,442,000 | 20,006,770 | 13.874 | 10.00 | 10.00 | 10.02 | 9.875 | 10.11 | 1,997,671 | 10.015 | 0.00% |
| 2015-04-23 | 0 | 13.86 | 13.86 | 13.96 | 13.76 | 14.14 | 2,332,000 | 32,617,240 | 13.987 | 10.00 | 10.00 | 10.08 | 9.933 | 10.21 | 3,230,630 | 10.096 | 0.73% |
| 2015-04-22 | 0 | 13.76 | 13.76 | 13.80 | 13.72 | 14.48 | 6,495,552 | 91,219,792 | 14.043 | 9.933 | 9.933 | 9.961 | 9.904 | 10.45 | 8,998,596 | 10.137 | -1.85% |
| 2015-04-21 | 0 | 14.02 | 13.98 | 14.04 | 13.90 | 14.72 | 6,748,000 | 97,544,775 | 14.455 | 10.12 | 10.09 | 10.13 | 10.03 | 10.63 | 9,348,325 | 10.434 | -1.96% |
| 2015-04-20 | 0 | 14.30 | 14.24 | 14.30 | 14.20 | 14.60 | 2,835,500 | 40,653,803 | 14.337 | 10.32 | 10.28 | 10.32 | 10.25 | 10.54 | 3,928,153 | 10.349 | -1.65% |
| 2015-04-17 | 0 | 14.54 | 14.44 | 14.54 | 14.18 | 14.78 | 6,086,000 | 88,550,540 | 14.550 | 10.50 | 10.42 | 10.50 | 10.24 | 10.67 | 8,431,225 | 10.503 | 2.54% |
| 2015-04-16 | 0 | 14.18 | 14.14 | 14.16 | 13.66 | 14.28 | 4,523,690 | 63,307,745 | 13.995 | 10.24 | 10.21 | 10.22 | 9.860 | 10.31 | 6,266,882 | 10.102 | 2.75% |
| 2015-04-15 | 0 | 13.80 | 13.84 | 13.86 | 13.48 | 14.20 | 3,309,000 | 46,142,880 | 13.945 | 9.961 | 9.990 | 10.00 | 9.730 | 10.25 | 4,584,115 | 10.066 | -1.43% |
| 2015-04-14 | 0 | 14.00 | 13.92 | 14.02 | 13.82 | 14.30 | 7,757,040 | 108,983,000 | 14.050 | 10.11 | 10.05 | 10.12 | 9.976 | 10.32 | 10,746,196 | 10.142 | 1.30% |
| 2015-04-13 | 0 | 13.82 | 13.74 | 13.82 | 12.80 | 13.88 | 7,191,000 | 95,525,060 | 13.284 | 9.976 | 9.918 | 9.976 | 9.240 | 10.02 | 9,962,034 | 9.5889 | 8.82% |
| 2015-04-10 | 0 | 12.70 | 12.60 | 12.70 | 12.40 | 13.12 | 3,637,000 | 45,838,300 | 12.603 | 9.167 | 9.095 | 9.167 | 8.951 | 9.471 | 5,038,509 | 9.0976 | -1.24% |
| 2015-04-09 | 0 | 12.86 | 12.86 | 12.92 | 12.50 | 13.94 | 6,975,483 | 92,502,913 | 13.261 | 9.283 | 9.283 | 9.326 | 9.023 | 10.06 | 9,663,468 | 9.5724 | -1.98% |
| 2015-04-08 | 0 | 13.12 | 13.08 | 13.10 | 11.40 | 13.14 | 5,909,328 | 74,173,822 | 12.552 | 9.471 | 9.442 | 9.456 | 8.229 | 9.485 | 8,186,472 | 9.0605 | 12.52% |
| 2015-04-02 | 0 | 11.66 | 11.62 | 11.70 | 11.10 | 11.88 | 2,446,000 | 28,198,758 | 11.529 | 8.417 | 8.388 | 8.446 | 8.012 | 8.575 | 3,388,560 | 8.3218 | 2.28% |
| 2015-04-01 | 0 | 11.40 | 11.36 | 11.40 | 11.28 | 11.52 | 3,851,800 | 43,807,422 | 11.373 | 8.229 | 8.200 | 8.229 | 8.142 | 8.316 | 5,336,081 | 8.2097 | 0.00% |
| 2015-03-31 | 0 | 11.40 | 11.30 | 11.40 | 11.02 | 11.46 | 2,500,147 | 28,267,961 | 11.307 | 8.229 | 8.157 | 8.229 | 7.955 | 8.272 | 3,463,572 | 8.1615 | 3.26% |
| 2015-03-30 | 0 | 11.04 | 11.02 | 11.04 | 10.56 | 11.06 | 4,330,000 | 47,206,976 | 10.902 | 7.969 | 7.955 | 7.969 | 7.623 | 7.984 | 5,998,554 | 7.8697 | 2.22% |
| 2015-03-27 | 0 | 10.80 | 10.78 | 10.80 | 10.70 | 10.84 | 807,000 | 8,687,560 | 10.765 | 7.796 | 7.781 | 7.796 | 7.724 | 7.825 | 1,117,975 | 7.7708 | 0.37% |
| 2015-03-26 | 0 | 10.76 | 10.76 | 10.80 | 10.58 | 10.88 | 2,824,000 | 30,379,290 | 10.758 | 7.767 | 7.767 | 7.796 | 7.637 | 7.854 | 3,912,221 | 7.7652 | 0.37% |
| 2015-03-25 | 0 | 10.72 | 10.64 | 10.72 | 10.30 | 10.76 | 2,423,414 | 25,631,468 | 10.577 | 7.738 | 7.680 | 7.738 | 7.435 | 7.767 | 3,357,270 | 7.6346 | 4.08% |
| 2015-03-24 | 0 | 10.30 | 10.26 | 10.30 | 10.04 | 10.30 | 2,698,000 | 27,415,160 | 10.161 | 7.435 | 7.406 | 7.435 | 7.247 | 7.435 | 3,737,667 | 7.3348 | 1.98% |
| 2015-03-23 | 0 | 10.10 | 10.08 | 10.10 | 9.790 | 10.30 | 4,064,935 | 40,996,175 | 10.085 | 7.291 | 7.276 | 7.291 | 7.067 | 7.435 | 5,631,347 | 7.2800 | 3.91% |
| 2015-03-20 | 0 | 9.720 | 9.660 | 9.730 | 9.550 | 9.800 | 1,032,000 | 9,978,570 | 9.6692 | 7.016 | 6.973 | 7.024 | 6.894 | 7.074 | 1,429,679 | 6.9796 | 0.73% |
| 2015-03-19 | 0 | 9.650 | 9.640 | 9.670 | 9.550 | 9.810 | 1,018,431 | 9,870,857 | 9.6922 | 6.966 | 6.959 | 6.980 | 6.894 | 7.081 | 1,410,881 | 6.9962 | -1.23% |
| 2015-03-18 | 0 | 9.770 | 9.700 | 9.770 | 9.600 | 10.00 | 756,200 | 7,365,720 | 9.7404 | 7.052 | 7.002 | 7.052 | 6.930 | 7.218 | 1,047,600 | 7.0310 | -1.11% |
| 2015-03-17 | 0 | 9.880 | 9.870 | 9.880 | 9.760 | 9.970 | 637,256 | 6,264,335 | 9.8302 | 7.132 | 7.125 | 7.132 | 7.045 | 7.197 | 882,821 | 7.0958 | 1.23% |
| 2015-03-16 | 0 | 9.760 | 9.740 | 9.800 | 9.690 | 10.10 | 1,048,000 | 10,299,570 | 9.8278 | 7.045 | 7.031 | 7.074 | 6.995 | 7.291 | 1,451,844 | 7.0941 | -2.98% |
| 2015-03-13 | 0 | 10.06 | 10.04 | 10.08 | 9.950 | 10.10 | 954,764 | 9,576,364 | 10.030 | 7.262 | 7.247 | 7.276 | 7.182 | 7.291 | 1,322,680 | 7.2401 | 1.21% |
| 2015-03-12 | 0 | 9.940 | 9.940 | 9.980 | 9.900 | 10.04 | 358,000 | 3,566,300 | 9.9617 | 7.175 | 7.175 | 7.204 | 7.146 | 7.247 | 495,954 | 7.1908 | -0.40% |
| 2015-03-11 | 0 | 9.980 | 9.980 | 10.00 | 9.960 | 10.10 | 972,000 | 9,715,660 | 9.9955 | 7.204 | 7.204 | 7.218 | 7.190 | 7.291 | 1,346,558 | 7.2152 | -0.20% |
| 2015-03-10 | 0 | 10.00 | 9.990 | 10.02 | 9.970 | 10.10 | 1,643,000 | 16,470,625 | 10.025 | 7.218 | 7.211 | 7.233 | 7.197 | 7.291 | 2,276,126 | 7.2363 | 0.30% |
| 2015-03-09 | 0 | 9.970 | 9.960 | 9.970 | 9.700 | 9.970 | 1,248,000 | 12,316,620 | 9.8691 | 7.197 | 7.190 | 7.197 | 7.002 | 7.197 | 1,728,914 | 7.1239 | 2.78% |
| 2015-03-06 | 0 | 9.700 | 9.700 | 9.740 | 9.600 | 9.920 | 1,030,000 | 10,060,459 | 9.7674 | 7.002 | 7.002 | 7.031 | 6.930 | 7.161 | 1,426,908 | 7.0505 | 0.10% |
| 2015-03-05 | 0 | 9.690 | 9.670 | 9.700 | 9.610 | 9.810 | 381,414 | 3,698,624 | 9.6971 | 6.995 | 6.980 | 7.002 | 6.937 | 7.081 | 528,391 | 6.9998 | -0.21% |
| 2015-03-04 | 0 | 9.710 | 9.670 | 9.710 | 9.600 | 9.750 | 1,551,065 | 15,010,509 | 9.6775 | 7.009 | 6.980 | 7.009 | 6.930 | 7.038 | 2,148,764 | 6.9856 | -0.21% |
| 2015-03-03 | 0 | 9.730 | 9.680 | 9.730 | 9.650 | 9.880 | 425,000 | 4,134,130 | 9.7274 | 7.024 | 6.987 | 7.024 | 6.966 | 7.132 | 588,773 | 7.0216 | 0.52% |
| 2015-03-02 | 0 | 9.680 | 9.670 | 9.700 | 9.450 | 9.800 | 1,046,000 | 10,058,230 | 9.6159 | 6.987 | 6.980 | 7.002 | 6.821 | 7.074 | 1,449,073 | 6.9411 | 1.26% |
| 2015-02-27 | 0 | 9.560 | 9.490 | 9.560 | 9.320 | 9.600 | 1,566,951 | 14,830,471 | 9.4645 | 6.901 | 6.850 | 6.901 | 6.728 | 6.930 | 2,170,772 | 6.8319 | -0.21% |
| 2015-02-26 | 0 | 9.580 | 9.570 | 9.580 | 9.530 | 9.620 | 1,453,000 | 13,878,574 | 9.5517 | 6.915 | 6.908 | 6.915 | 6.879 | 6.944 | 2,012,910 | 6.8948 | 0.31% |
| 2015-02-25 | 0 | 9.550 | 9.530 | 9.550 | 9.480 | 9.650 | 421,811 | 4,016,468 | 9.5220 | 6.894 | 6.879 | 6.894 | 6.843 | 6.966 | 584,355 | 6.8733 | 0.21% |
| 2015-02-24 | 0 | 9.530 | 9.520 | 9.530 | 9.490 | 9.600 | 723,000 | 6,893,590 | 9.5347 | 6.879 | 6.872 | 6.879 | 6.850 | 6.930 | 1,001,606 | 6.8825 | -0.73% |
| 2015-02-23 | 0 | 9.600 | 9.600 | 9.640 | 9.540 | 9.670 | 277,000 | 2,661,885 | 9.6097 | 6.930 | 6.930 | 6.959 | 6.886 | 6.980 | 383,741 | 6.9367 | 0.31% |
| 2015-02-18 | 0 | 9.570 | 9.570 | 9.600 | 9.570 | 9.680 | 428,000 | 4,107,830 | 9.5977 | 6.908 | 6.908 | 6.930 | 6.908 | 6.987 | 592,929 | 6.9280 | -0.21% |
| 2015-02-17 | 0 | 9.590 | 9.590 | 9.600 | 9.540 | 9.650 | 734,000 | 7,057,890 | 9.6157 | 6.922 | 6.922 | 6.930 | 6.886 | 6.966 | 1,016,845 | 6.9410 | -0.31% |
| 2015-02-16 | 0 | 9.620 | 9.620 | 9.630 | 9.600 | 9.690 | 385,000 | 3,705,170 | 9.6238 | 6.944 | 6.944 | 6.951 | 6.930 | 6.995 | 533,359 | 6.9469 | 0.21% |
| 2015-02-13 | 0 | 9.600 | 9.570 | 9.620 | 9.500 | 9.980 | 1,091,000 | 10,418,610 | 9.5496 | 6.930 | 6.908 | 6.944 | 6.857 | 7.204 | 1,511,414 | 6.8933 | 0.00% |
| 2015-02-12 | 0 | 9.600 | 9.590 | 9.600 | 9.500 | 9.700 | 720,000 | 6,928,140 | 9.6224 | 6.930 | 6.922 | 6.930 | 6.857 | 7.002 | 997,450 | 6.9459 | -0.93% |
| 2015-02-11 | 0 | 9.690 | 9.680 | 9.700 | 9.680 | 9.900 | 513,000 | 5,018,360 | 9.7824 | 6.995 | 6.987 | 7.002 | 6.987 | 7.146 | 710,683 | 7.0613 | -2.02% |
| 2015-02-10 | 0 | 9.890 | 9.840 | 9.890 | 9.820 | 10.00 | 362,000 | 3,569,625 | 9.8608 | 7.139 | 7.103 | 7.139 | 7.088 | 7.218 | 501,496 | 7.1180 | -1.49% |
| 2015-02-09 | 0 | 10.04 | 10.00 | 10.06 | 9.800 | 10.08 | 1,041,000 | 10,335,790 | 9.9287 | 7.247 | 7.218 | 7.262 | 7.074 | 7.276 | 1,442,147 | 7.1669 | 0.90% |
| 2015-02-06 | 0 | 9.950 | 9.950 | 9.970 | 9.600 | 10.08 | 844,931 | 8,399,630 | 9.9412 | 7.182 | 7.182 | 7.197 | 6.930 | 7.276 | 1,170,523 | 7.1760 | 0.91% |
| 2015-02-05 | 0 | 9.860 | 9.860 | 9.870 | 9.800 | 9.980 | 2,549,690 | 25,165,312 | 9.8699 | 7.117 | 7.117 | 7.125 | 7.074 | 7.204 | 3,532,207 | 7.1245 | 0.61% |
| 2015-02-04 | 0 | 9.800 | 9.800 | 9.840 | 9.640 | 9.980 | 1,235,000 | 12,114,280 | 9.8091 | 7.074 | 7.074 | 7.103 | 6.959 | 7.204 | 1,710,904 | 7.0806 | 1.14% |
| 2015-02-03 | 0 | 9.690 | 9.690 | 9.700 | 9.620 | 9.760 | 632,000 | 6,126,495 | 9.6938 | 6.995 | 6.995 | 7.002 | 6.944 | 7.045 | 875,540 | 6.9974 | -0.21% |
| 2015-02-02 | 0 | 9.710 | 9.700 | 9.730 | 9.610 | 9.740 | 505,000 | 4,889,650 | 9.6825 | 7.009 | 7.002 | 7.024 | 6.937 | 7.031 | 699,600 | 6.9892 | 0.10% |
| 2015-01-30 | 0 | 9.700 | 9.690 | 9.760 | 9.670 | 9.880 | 756,000 | 7,363,990 | 9.7407 | 7.002 | 6.995 | 7.045 | 6.980 | 7.132 | 1,047,323 | 7.0313 | -2.02% |
| 2015-01-29 | 0 | 9.900 | 9.910 | 9.920 | 9.840 | 10.04 | 440,000 | 4,355,940 | 9.8999 | 7.146 | 7.153 | 7.161 | 7.103 | 7.247 | 609,553 | 7.1461 | -1.00% |
| 2015-01-28 | 0 | 10.00 | 10.00 | 10.06 | 9.870 | 10.08 | 668,000 | 6,697,730 | 10.027 | 7.218 | 7.218 | 7.262 | 7.125 | 7.276 | 925,412 | 7.2376 | 0.50% |
| 2015-01-27 | 0 | 9.950 | 9.950 | 10.00 | 9.920 | 10.08 | 920,000 | 9,189,310 | 9.9884 | 7.182 | 7.182 | 7.218 | 7.161 | 7.276 | 1,274,520 | 7.2100 | -0.40% |
| 2015-01-26 | 0 | 9.990 | 9.990 | 10.00 | 9.880 | 10.20 | 1,131,000 | 11,301,040 | 9.9921 | 7.211 | 7.211 | 7.218 | 7.132 | 7.363 | 1,566,828 | 7.2127 | -1.48% |
| 2015-01-23 | 0 | 10.14 | 10.10 | 10.14 | 10.06 | 10.36 | 777,000 | 7,901,940 | 10.170 | 7.319 | 7.291 | 7.319 | 7.262 | 7.478 | 1,076,415 | 7.3410 | 1.20% |
| 2015-01-22 | 0 | 10.02 | 10.02 | 10.08 | 10.02 | 10.44 | 1,434,000 | 14,617,338 | 10.193 | 7.233 | 7.233 | 7.276 | 7.233 | 7.536 | 1,986,588 | 7.3580 | -1.38% |
| 2015-01-21 | 0 | 10.16 | 10.14 | 10.22 | 9.950 | 10.30 | 1,033,048 | 10,532,460 | 10.196 | 7.334 | 7.319 | 7.377 | 7.182 | 7.435 | 1,431,130 | 7.3595 | 3.15% |
| 2015-01-20 | 0 | 9.850 | 9.830 | 9.870 | 9.830 | 9.980 | 1,097,000 | 10,856,080 | 9.8962 | 7.110 | 7.096 | 7.125 | 7.096 | 7.204 | 1,519,726 | 7.1434 | -0.30% |
| 2015-01-19 | 0 | 9.880 | 9.880 | 9.920 | 9.850 | 10.06 | 568,000 | 5,630,130 | 9.9122 | 7.132 | 7.132 | 7.161 | 7.110 | 7.262 | 786,877 | 7.1550 | -2.18% |
| 2015-01-16 | 0 | 10.10 | 10.08 | 10.12 | 9.960 | 10.26 | 980,000 | 9,868,180 | 10.070 | 7.291 | 7.276 | 7.305 | 7.190 | 7.406 | 1,357,641 | 7.2686 | 0.20% |
| 2015-01-15 | 0 | 10.08 | 10.08 | 10.16 | 10.04 | 10.38 | 773,000 | 7,847,900 | 10.153 | 7.276 | 7.276 | 7.334 | 7.247 | 7.493 | 1,070,874 | 7.3285 | -1.37% |
| 2015-01-14 | 0 | 10.22 | 10.16 | 10.24 | 10.14 | 10.58 | 1,232,000 | 12,720,760 | 10.325 | 7.377 | 7.334 | 7.392 | 7.319 | 7.637 | 1,706,748 | 7.4532 | -2.48% |
| 2015-01-13 | 0 | 10.48 | 10.44 | 10.48 | 10.22 | 10.58 | 909,000 | 9,484,240 | 10.434 | 7.565 | 7.536 | 7.565 | 7.377 | 7.637 | 1,259,281 | 7.5315 | 1.75% |
| 2015-01-12 | 0 | 10.30 | 10.24 | 10.30 | 10.14 | 10.38 | 2,026,000 | 20,666,670 | 10.201 | 7.435 | 7.392 | 7.435 | 7.319 | 7.493 | 2,806,714 | 7.3633 | 0.59% |
| 2015-01-09 | 0 | 10.24 | 10.24 | 10.28 | 10.00 | 10.32 | 3,508,000 | 35,796,590 | 10.204 | 7.392 | 7.392 | 7.421 | 7.218 | 7.449 | 4,859,799 | 7.3659 | 2.40% |
| 2015-01-08 | 0 | 10.00 | 9.990 | 10.00 | 9.900 | 10.18 | 2,205,000 | 22,129,150 | 10.036 | 7.218 | 7.211 | 7.218 | 7.146 | 7.348 | 3,054,691 | 7.2443 | 1.01% |
| 2015-01-07 | 0 | 9.900 | 9.880 | 9.900 | 9.800 | 10.00 | 2,982,000 | 29,608,340 | 9.9290 | 7.146 | 7.132 | 7.146 | 7.074 | 7.218 | 4,131,106 | 7.1672 | 1.12% |
| 2015-01-06 | 0 | 9.790 | 9.770 | 9.800 | 9.470 | 9.850 | 3,024,000 | 29,225,155 | 9.6644 | 7.067 | 7.052 | 7.074 | 6.836 | 7.110 | 4,189,291 | 6.9762 | 1.98% |
| 2015-01-05 | 0 | 9.600 | 9.560 | 9.600 | 9.560 | 9.960 | 1,329,000 | 12,893,260 | 9.7015 | 6.930 | 6.901 | 6.930 | 6.901 | 7.190 | 1,841,127 | 7.0029 | -0.41% |
| 2015-01-02 | 0 | 9.640 | 9.600 | 9.650 | 9.490 | 10.02 | 1,303,000 | 12,514,930 | 9.6047 | 6.959 | 6.930 | 6.966 | 6.850 | 7.233 | 1,805,108 | 6.9331 | -3.79% |
| 2014-12-31 | 0 | 10.02 | 10.00 | 10.02 | 9.300 | 10.02 | 1,364,000 | 13,369,875 | 9.8020 | 7.233 | 7.218 | 7.233 | 6.713 | 7.233 | 1,889,614 | 7.0755 | 6.60% |
| 2014-12-30 | 0 | 9.400 | 9.350 | 9.430 | 9.180 | 9.450 | 1,642,000 | 15,326,900 | 9.3343 | 6.785 | 6.749 | 6.807 | 6.626 | 6.821 | 2,274,741 | 6.7379 | 1.40% |
| 2014-12-29 | 0 | 9.270 | 9.260 | 9.290 | 9.230 | 9.500 | 2,556,000 | 23,963,750 | 9.3755 | 6.691 | 6.684 | 6.706 | 6.663 | 6.857 | 3,540,948 | 6.7676 | 0.11% |
| 2014-12-24 | 0 | 9.260 | 9.260 | 9.270 | 9.210 | 9.420 | 826,000 | 7,653,748 | 9.2660 | 6.684 | 6.684 | 6.691 | 6.648 | 6.800 | 1,144,297 | 6.6886 | -0.96% |
| 2014-12-23 | 0 | 9.350 | 9.330 | 9.370 | 9.260 | 9.400 | 745,000 | 6,964,445 | 9.3482 | 6.749 | 6.735 | 6.764 | 6.684 | 6.785 | 1,032,084 | 6.7479 | 0.75% |
| 2014-12-22 | 0 | 9.280 | 9.260 | 9.280 | 9.100 | 9.400 | 1,009,300 | 9,348,480 | 9.2623 | 6.699 | 6.684 | 6.699 | 6.569 | 6.785 | 1,398,231 | 6.6859 | 0.87% |
| 2014-12-19 | 0 | 9.200 | 9.180 | 9.200 | 9.120 | 9.460 | 3,407,000 | 31,637,158 | 9.2859 | 6.641 | 6.626 | 6.641 | 6.583 | 6.829 | 4,719,879 | 6.7030 | 0.55% |
| 2014-12-18 | 0 | 9.150 | 9.120 | 9.160 | 9.110 | 9.660 | 8,425,000 | 78,079,029 | 9.2675 | 6.605 | 6.583 | 6.612 | 6.576 | 6.973 | 11,671,552 | 6.6897 | -0.76% |
| 2014-12-17 | 0 | 9.220 | 9.190 | 9.230 | 9.060 | 9.610 | 2,502,000 | 23,275,371 | 9.3027 | 6.655 | 6.634 | 6.663 | 6.540 | 6.937 | 3,466,139 | 6.7151 | -4.55% |
| 2014-12-16 | 0 | 9.660 | 9.640 | 9.670 | 9.600 | 9.790 | 715,200 | 6,910,556 | 9.6624 | 6.973 | 6.959 | 6.980 | 6.930 | 7.067 | 990,800 | 6.9747 | -1.33% |
| 2014-12-15 | 0 | 9.790 | 9.780 | 9.800 | 9.710 | 9.900 | 1,382,000 | 13,513,990 | 9.7786 | 7.067 | 7.060 | 7.074 | 7.009 | 7.146 | 1,914,550 | 7.0586 | -1.11% |
| 2014-12-12 | 0 | 9.900 | 9.880 | 9.900 | 9.720 | 9.910 | 1,439,000 | 14,121,440 | 9.8134 | 7.146 | 7.132 | 7.146 | 7.016 | 7.153 | 1,993,515 | 7.0837 | 0.92% |
| 2014-12-11 | 0 | 9.810 | 9.780 | 9.810 | 9.720 | 9.940 | 936,000 | 9,199,470 | 9.8285 | 7.081 | 7.060 | 7.081 | 7.016 | 7.175 | 1,296,685 | 7.0946 | -0.10% |
| 2014-12-10 | 0 | 9.820 | 9.790 | 9.840 | 9.520 | 9.920 | 1,919,000 | 18,628,360 | 9.7073 | 7.088 | 7.067 | 7.103 | 6.872 | 7.161 | 2,658,482 | 7.0071 | 2.29% |
| 2014-12-09 | 0 | 9.600 | 9.590 | 9.600 | 9.410 | 9.760 | 3,398,552 | 32,530,371 | 9.5718 | 6.930 | 6.922 | 6.930 | 6.793 | 7.045 | 4,708,175 | 6.9093 | -0.52% |
| 2014-12-08 | 0 | 9.650 | 9.620 | 9.680 | 9.450 | 9.990 | 2,222,000 | 21,394,820 | 9.6286 | 6.966 | 6.944 | 6.987 | 6.821 | 7.211 | 3,078,242 | 6.9503 | -2.13% |
| 2014-12-05 | 0 | 9.860 | 9.820 | 9.850 | 9.720 | 10.14 | 3,591,000 | 35,318,450 | 9.8353 | 7.117 | 7.088 | 7.110 | 7.016 | 7.319 | 4,974,783 | 7.0995 | -2.18% |
| 2014-12-04 | 0 | 10.08 | 10.04 | 10.08 | 9.900 | 10.52 | 2,968,000 | 30,046,930 | 10.124 | 7.276 | 7.247 | 7.276 | 7.146 | 7.594 | 4,111,711 | 7.3076 | -2.33% |
| 2014-12-03 | 0 | 10.32 | 10.30 | 10.32 | 10.24 | 10.52 | 1,088,000 | 11,201,800 | 10.296 | 7.449 | 7.435 | 7.449 | 7.392 | 7.594 | 1,507,258 | 7.4319 | -1.15% |
| 2014-12-02 | 0 | 10.44 | 10.38 | 10.46 | 10.30 | 10.70 | 860,000 | 8,988,020 | 10.451 | 7.536 | 7.493 | 7.550 | 7.435 | 7.724 | 1,191,399 | 7.5441 | -0.57% |
| 2014-12-01 | 0 | 10.50 | 10.50 | 10.52 | 10.30 | 10.72 | 1,141,000 | 12,004,290 | 10.521 | 7.579 | 7.579 | 7.594 | 7.435 | 7.738 | 1,580,681 | 7.5944 | -1.69% |
| 2014-11-28 | 0 | 10.68 | 10.62 | 10.70 | 10.50 | 10.84 | 1,280,000 | 13,635,270 | 10.653 | 7.709 | 7.666 | 7.724 | 7.579 | 7.825 | 1,773,245 | 7.6894 | -1.29% |
| 2014-11-27 | 0 | 10.82 | 10.82 | 10.86 | 10.80 | 11.22 | 511,000 | 5,595,100 | 10.949 | 7.810 | 7.810 | 7.839 | 7.796 | 8.099 | 707,913 | 7.9037 | -0.55% |
| 2014-11-26 | 0 | 10.88 | 10.88 | 10.90 | 10.88 | 11.26 | 865,000 | 9,532,660 | 11.020 | 7.854 | 7.854 | 7.868 | 7.854 | 8.128 | 1,198,326 | 7.9550 | -0.37% |
| 2014-11-25 | 0 | 10.92 | 10.88 | 10.92 | 10.82 | 10.96 | 1,292,000 | 14,076,480 | 10.895 | 7.882 | 7.854 | 7.882 | 7.810 | 7.911 | 1,789,869 | 7.8645 | 1.11% |
| 2014-11-24 | 0 | 10.80 | 10.80 | 10.84 | 10.78 | 11.00 | 579,000 | 6,273,260 | 10.835 | 7.796 | 7.796 | 7.825 | 7.781 | 7.940 | 802,116 | 7.8209 | -1.82% |
| 2014-11-21 | 0 | 11.00 | 10.98 | 11.02 | 10.70 | 11.20 | 1,657,000 | 18,230,316 | 11.002 | 7.940 | 7.926 | 7.955 | 7.724 | 8.085 | 2,295,521 | 7.9417 | 3.19% |
| 2014-11-20 | 0 | 10.66 | 10.66 | 10.70 | 10.60 | 10.86 | 838,754 | 9,007,329 | 10.739 | 7.695 | 7.695 | 7.724 | 7.652 | 7.839 | 1,161,966 | 7.7518 | -1.11% |
| 2014-11-19 | 0 | 10.78 | 10.78 | 10.80 | 10.78 | 11.22 | 760,000 | 8,305,170 | 10.928 | 7.781 | 7.781 | 7.796 | 7.781 | 8.099 | 1,052,864 | 7.8882 | -3.06% |
| 2014-11-18 | 0 | 11.12 | 11.10 | 11.16 | 10.98 | 11.34 | 1,293,414 | 14,431,311 | 11.158 | 8.027 | 8.012 | 8.056 | 7.926 | 8.186 | 1,791,828 | 8.0540 | 0.72% |
| 2014-11-17 | 0 | 11.04 | 11.02 | 11.06 | 10.72 | 11.40 | 2,280,000 | 25,224,700 | 11.063 | 7.969 | 7.955 | 7.984 | 7.738 | 8.229 | 3,158,592 | 7.9861 | 2.99% |
| 2014-11-14 | 0 | 10.72 | 10.70 | 10.72 | 10.54 | 10.74 | 1,516,000 | 16,174,160 | 10.669 | 7.738 | 7.724 | 7.738 | 7.608 | 7.753 | 2,100,187 | 7.7013 | 1.52% |
| 2014-11-13 | 0 | 10.56 | 10.54 | 10.60 | 10.20 | 10.70 | 1,541,276 | 16,303,151 | 10.578 | 7.623 | 7.608 | 7.652 | 7.363 | 7.724 | 2,135,203 | 7.6354 | 0.76% |
| 2014-11-12 | 0 | 10.48 | 10.44 | 10.48 | 10.34 | 10.52 | 1,300,000 | 13,587,780 | 10.452 | 7.565 | 7.536 | 7.565 | 7.464 | 7.594 | 1,800,952 | 7.5448 | 2.14% |
| 2014-11-11 | 0 | 10.26 | 10.26 | 10.32 | 10.18 | 10.38 | 1,503,000 | 15,440,520 | 10.273 | 7.406 | 7.406 | 7.449 | 7.348 | 7.493 | 2,082,177 | 7.4156 | -0.19% |
| 2014-11-10 | 0 | 10.28 | 10.28 | 10.30 | 10.06 | 10.46 | 1,901,000 | 19,602,670 | 10.312 | 7.421 | 7.421 | 7.435 | 7.262 | 7.550 | 2,633,546 | 7.4435 | -0.77% |
| 2014-11-07 | 0 | 10.36 | 10.34 | 10.40 | 10.22 | 10.44 | 896,000 | 9,249,640 | 10.323 | 7.478 | 7.464 | 7.507 | 7.377 | 7.536 | 1,241,271 | 7.4517 | 1.37% |
| 2014-11-06 | 0 | 10.22 | 10.22 | 10.24 | 10.22 | 10.36 | 519,000 | 5,327,980 | 10.266 | 7.377 | 7.377 | 7.392 | 7.377 | 7.478 | 718,995 | 7.4103 | -0.78% |
| 2014-11-05 | 0 | 10.30 | 10.28 | 10.30 | 10.26 | 10.44 | 1,506,552 | 15,535,204 | 10.312 | 7.435 | 7.421 | 7.435 | 7.406 | 7.536 | 2,087,098 | 7.4434 | -0.19% |
| 2014-11-04 | 0 | 10.32 | 10.32 | 10.36 | 10.28 | 10.46 | 1,226,000 | 12,693,000 | 10.353 | 7.449 | 7.449 | 7.478 | 7.421 | 7.550 | 1,698,436 | 7.4733 | -1.34% |
| 2014-11-03 | 0 | 10.46 | 10.44 | 10.46 | 10.38 | 10.60 | 1,143,307 | 11,972,037 | 10.471 | 7.550 | 7.536 | 7.550 | 7.493 | 7.652 | 1,583,877 | 7.5587 | 0.38% |
| 2014-10-31 | 0 | 10.42 | 10.38 | 10.50 | 10.26 | 10.50 | 1,526,222 | 15,811,831 | 10.360 | 7.522 | 7.493 | 7.579 | 7.406 | 7.579 | 2,114,348 | 7.4783 | 0.58% |
| 2014-10-30 | 0 | 10.36 | 10.34 | 10.38 | 10.20 | 10.44 | 1,099,600 | 11,342,548 | 10.315 | 7.478 | 7.464 | 7.493 | 7.363 | 7.536 | 1,523,328 | 7.4459 | 0.19% |
| 2014-10-29 | 0 | 10.34 | 10.28 | 10.34 | 10.22 | 10.50 | 1,546,000 | 15,967,970 | 10.329 | 7.464 | 7.421 | 7.464 | 7.377 | 7.579 | 2,141,747 | 7.4556 | 0.00% |
| 2014-10-28 | 0 | 10.34 | 10.34 | 10.36 | 10.18 | 10.46 | 842,000 | 8,675,830 | 10.304 | 7.464 | 7.464 | 7.478 | 7.348 | 7.550 | 1,166,463 | 7.4377 | -0.58% |
| 2014-10-27 | 0 | 10.40 | 10.40 | 10.42 | 10.18 | 10.46 | 1,105,000 | 11,374,110 | 10.293 | 7.507 | 7.507 | 7.522 | 7.348 | 7.550 | 1,530,809 | 7.4301 | 0.97% |
| 2014-10-24 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.50 | 1,585,000 | 16,299,683 | 10.284 | 7.435 | 7.421 | 7.435 | 7.363 | 7.579 | 2,195,776 | 7.4232 | -0.77% |
| 2014-10-23 | 0 | 10.38 | 10.28 | 10.38 | 10.24 | 10.60 | 1,012,000 | 10,462,580 | 10.339 | 7.493 | 7.421 | 7.493 | 7.392 | 7.652 | 1,401,972 | 7.4628 | -1.52% |
| 2014-10-22 | 0 | 10.54 | 10.46 | 10.54 | 10.40 | 10.62 | 1,227,000 | 12,869,120 | 10.488 | 7.608 | 7.550 | 7.608 | 7.507 | 7.666 | 1,699,821 | 7.5709 | 0.57% |
| 2014-10-21 | 0 | 10.48 | 10.46 | 10.48 | 10.42 | 10.70 | 397,000 | 4,190,960 | 10.557 | 7.565 | 7.550 | 7.565 | 7.522 | 7.724 | 549,983 | 7.6202 | -2.42% |
| 2014-10-20 | 0 | 10.74 | 10.70 | 10.76 | 10.34 | 10.76 | 1,102,200 | 11,689,576 | 10.606 | 7.753 | 7.724 | 7.767 | 7.464 | 7.767 | 1,526,930 | 7.6556 | 4.68% |
| 2014-10-17 | 0 | 10.26 | 10.24 | 10.32 | 10.14 | 10.52 | 1,910,414 | 19,628,029 | 10.274 | 7.406 | 7.392 | 7.449 | 7.319 | 7.594 | 2,646,587 | 7.4164 | -2.84% |
| 2014-10-16 | 0 | 10.56 | 10.52 | 10.58 | 10.46 | 10.62 | 465,000 | 4,910,500 | 10.560 | 7.623 | 7.594 | 7.637 | 7.550 | 7.666 | 644,187 | 7.6228 | -0.56% |
| 2014-10-15 | 0 | 10.62 | 10.60 | 10.64 | 10.32 | 10.66 | 865,500 | 9,114,710 | 10.531 | 7.666 | 7.652 | 7.680 | 7.449 | 7.695 | 1,199,018 | 7.6018 | 2.71% |
| 2014-10-14 | 0 | 10.34 | 10.34 | 10.36 | 10.32 | 10.40 | 398,000 | 4,120,740 | 10.354 | 7.464 | 7.464 | 7.478 | 7.449 | 7.507 | 551,368 | 7.4737 | -0.58% |
| 2014-10-13 | 0 | 10.40 | 10.38 | 10.40 | 10.38 | 10.60 | 1,068,000 | 11,165,370 | 10.454 | 7.507 | 7.493 | 7.507 | 7.493 | 7.652 | 1,479,551 | 7.5465 | -2.26% |
| 2014-10-10 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.70 | 956,500 | 10,172,735 | 10.635 | 7.680 | 7.652 | 7.680 | 7.652 | 7.724 | 1,325,085 | 7.6770 | -0.75% |
| 2014-10-09 | 0 | 10.72 | 10.68 | 10.72 | 10.58 | 10.84 | 941,317 | 10,070,587 | 10.698 | 7.738 | 7.709 | 7.738 | 7.637 | 7.825 | 1,304,051 | 7.7225 | 0.19% |
| 2014-10-08 | 0 | 10.70 | 10.68 | 10.70 | 10.60 | 10.80 | 976,000 | 10,445,880 | 10.703 | 7.724 | 7.709 | 7.724 | 7.652 | 7.796 | 1,352,099 | 7.7257 | 0.19% |
| 2014-10-07 | 0 | 10.68 | 10.66 | 10.70 | 10.56 | 10.70 | 893,000 | 9,508,380 | 10.648 | 7.709 | 7.695 | 7.724 | 7.623 | 7.724 | 1,237,115 | 7.6859 | 0.95% |
| 2014-10-06 | 0 | 10.58 | 10.56 | 10.60 | 10.46 | 10.68 | 951,000 | 10,056,600 | 10.575 | 7.637 | 7.623 | 7.652 | 7.550 | 7.709 | 1,317,465 | 7.6333 | 0.95% |
| 2014-10-03 | 0 | 10.48 | 10.46 | 10.54 | 10.10 | 10.80 | 2,981,399 | 31,271,561 | 10.489 | 7.565 | 7.550 | 7.608 | 7.291 | 7.796 | 4,130,274 | 7.5713 | -2.24% |
| 2014-09-30 | 0 | 10.72 | 10.72 | 10.74 | 10.70 | 10.98 | 2,136,000 | 23,056,556 | 10.794 | 7.738 | 7.738 | 7.753 | 7.724 | 7.926 | 2,959,102 | 7.7917 | -2.37% |
| 2014-09-29 | 0 | 10.98 | 10.98 | 11.00 | 10.90 | 11.10 | 3,031,693 | 33,663,633 | 11.104 | 7.926 | 7.926 | 7.940 | 7.868 | 8.012 | 4,199,948 | 8.0152 | -2.14% |
| 2014-09-26 | 0 | 11.22 | 11.22 | 11.24 | 11.14 | 11.34 | 2,086,000 | 23,428,355 | 11.231 | 8.099 | 8.099 | 8.113 | 8.041 | 8.186 | 2,889,835 | 8.1072 | -0.36% |
| 2014-09-25 | 0 | 11.26 | 11.24 | 11.26 | 11.02 | 11.28 | 3,783,138 | 42,397,916 | 11.207 | 8.128 | 8.113 | 8.128 | 7.955 | 8.142 | 5,240,961 | 8.0897 | 2.36% |
| 2014-09-24 | 0 | 11.00 | 10.98 | 11.00 | 10.88 | 11.08 | 1,666,000 | 18,299,910 | 10.984 | 7.940 | 7.926 | 7.940 | 7.854 | 7.998 | 2,307,989 | 7.9289 | 0.00% |
| 2014-09-23 | 0 | 11.00 | 10.98 | 11.00 | 10.90 | 11.12 | 3,742,000 | 41,173,180 | 11.003 | 7.940 | 7.926 | 7.940 | 7.868 | 8.027 | 5,183,970 | 7.9424 | -0.36% |
| 2014-09-22 | 0 | 11.04 | 11.02 | 11.04 | 10.88 | 11.10 | 1,993,000 | 21,898,190 | 10.988 | 7.969 | 7.955 | 7.969 | 7.854 | 8.012 | 2,760,997 | 7.9313 | 2.03% |
| 2014-09-19 | 0 | 10.82 | 10.80 | 10.88 | 10.38 | 11.04 | 5,128,000 | 55,197,140 | 10.764 | 7.810 | 7.796 | 7.854 | 7.493 | 7.969 | 7,104,062 | 7.7698 | 4.24% |
| 2014-09-18 | 0 | 10.38 | 10.36 | 10.40 | 10.26 | 10.70 | 2,830,000 | 29,570,600 | 10.449 | 7.493 | 7.478 | 7.507 | 7.406 | 7.724 | 3,920,533 | 7.5425 | -2.99% |
| 2014-09-17 | 0 | 10.70 | 10.68 | 10.70 | 10.68 | 10.78 | 1,664,769 | 17,854,546 | 10.725 | 7.724 | 7.709 | 7.724 | 7.709 | 7.781 | 2,306,283 | 7.7417 | -0.56% |
| 2014-09-16 | 0 | 10.76 | 10.72 | 10.76 | 10.72 | 10.82 | 389,000 | 4,188,580 | 10.768 | 7.767 | 7.738 | 7.767 | 7.738 | 7.810 | 538,900 | 7.7725 | -0.37% |
| 2014-09-15 | 0 | 10.80 | 10.76 | 10.80 | 10.70 | 10.88 | 860,000 | 9,280,980 | 10.792 | 7.796 | 7.767 | 7.796 | 7.724 | 7.854 | 1,191,399 | 7.7900 | 0.93% |
| 2014-09-12 | 0 | 10.70 | 10.68 | 10.70 | 10.68 | 10.96 | 2,797,000 | 30,140,270 | 10.776 | 7.724 | 7.709 | 7.724 | 7.709 | 7.911 | 3,874,817 | 7.7785 | -1.83% |
| 2014-09-11 | 0 | 10.90 | 10.88 | 10.96 | 10.88 | 11.26 | 2,882,037 | 31,617,981 | 10.971 | 7.868 | 7.854 | 7.911 | 7.854 | 8.128 | 3,992,623 | 7.9191 | -2.68% |
| 2014-09-10 | 0 | 11.20 | 11.18 | 11.24 | 11.14 | 11.32 | 1,530,000 | 17,189,570 | 11.235 | 8.085 | 8.070 | 8.113 | 8.041 | 8.171 | 2,119,582 | 8.1099 | -0.36% |
| 2014-09-08 | 0 | 11.24 | 11.20 | 11.24 | 11.08 | 11.38 | 2,541,000 | 28,518,670 | 11.223 | 8.113 | 8.085 | 8.113 | 7.998 | 8.215 | 3,520,168 | 8.1015 | -0.35% |
| 2014-09-05 | 0 | 11.28 | 11.20 | 11.28 | 11.20 | 11.46 | 1,867,000 | 21,028,300 | 11.263 | 8.142 | 8.085 | 8.142 | 8.085 | 8.272 | 2,586,444 | 8.1302 | -0.70% |
| 2014-09-04 | 0 | 11.36 | 11.34 | 11.36 | 11.18 | 11.38 | 3,544,000 | 39,873,518 | 11.251 | 8.200 | 8.186 | 8.200 | 8.070 | 8.215 | 4,909,671 | 8.1214 | 1.61% |
| 2014-09-03 | 0 | 11.18 | 11.16 | 11.18 | 11.00 | 11.20 | 712,000 | 7,914,840 | 11.116 | 8.070 | 8.056 | 8.070 | 7.940 | 8.085 | 986,367 | 8.0242 | 0.90% |
| 2014-09-02 | 0 | 11.08 | 11.06 | 11.08 | 10.90 | 11.16 | 1,060,000 | 11,698,360 | 11.036 | 7.998 | 7.984 | 7.998 | 7.868 | 8.056 | 1,468,468 | 7.9664 | 0.00% |
| 2014-09-01 | 0 | 11.08 | 11.00 | 11.08 | 10.80 | 11.08 | 2,113,000 | 23,143,140 | 10.953 | 7.998 | 7.940 | 7.998 | 7.796 | 7.998 | 2,927,239 | 7.9061 | 1.84% |
| 2014-08-29 | 0 | 10.88 | 10.88 | 10.96 | 10.82 | 11.00 | 1,861,000 | 20,299,500 | 10.908 | 7.854 | 7.854 | 7.911 | 7.810 | 7.940 | 2,578,132 | 7.8737 | -1.09% |
| 2014-08-28 | 0 | 11.00 | 10.98 | 11.02 | 10.92 | 11.28 | 2,110,000 | 23,272,580 | 11.030 | 7.940 | 7.926 | 7.955 | 7.882 | 8.142 | 2,923,083 | 7.9617 | -1.26% |
| 2014-08-27 | 0 | 11.14 | 11.08 | 11.14 | 10.90 | 11.42 | 3,147,000 | 35,064,360 | 11.142 | 8.041 | 7.998 | 8.041 | 7.868 | 8.243 | 4,359,688 | 8.0429 | -2.11% |
| 2014-08-26 | 0 | 11.38 | 11.34 | 11.36 | 11.34 | 11.60 | 2,503,000 | 28,650,860 | 11.447 | 8.215 | 8.186 | 8.200 | 8.186 | 8.373 | 3,467,525 | 8.2626 | -2.23% |
| 2014-08-25 | 0 | 11.64 | 11.62 | 11.64 | 11.44 | 11.64 | 2,188,000 | 25,216,600 | 11.525 | 8.402 | 8.388 | 8.402 | 8.258 | 8.402 | 3,031,140 | 8.3192 | 1.39% |
| 2014-08-22 | 0 | 11.48 | 11.46 | 11.50 | 11.28 | 11.56 | 2,022,000 | 23,117,720 | 11.433 | 8.287 | 8.272 | 8.301 | 8.142 | 8.344 | 2,801,173 | 8.2529 | 0.88% |
| 2014-08-21 | 0 | 11.38 | 11.36 | 11.38 | 11.10 | 11.40 | 1,156,000 | 13,067,740 | 11.304 | 8.215 | 8.200 | 8.215 | 8.012 | 8.229 | 1,601,462 | 8.1599 | -0.52% |
| 2014-08-20 | 0 | 11.44 | 11.40 | 11.44 | 11.14 | 11.46 | 1,015,000 | 11,507,580 | 11.338 | 8.258 | 8.229 | 8.258 | 8.041 | 8.272 | 1,406,128 | 8.1839 | 1.78% |
| 2014-08-19 | 0 | 11.24 | 11.18 | 11.24 | 11.12 | 11.24 | 1,002,000 | 11,192,500 | 11.170 | 8.113 | 8.070 | 8.113 | 8.027 | 8.113 | 1,388,118 | 8.0631 | 0.36% |
| 2014-08-18 | 0 | 11.20 | 11.24 | 11.26 | 11.20 | 11.32 | 583,000 | 6,554,060 | 11.242 | 8.085 | 8.113 | 8.128 | 8.085 | 8.171 | 807,658 | 8.1149 | -0.71% |
| 2014-08-15 | 0 | 11.28 | 11.26 | 11.30 | 11.04 | 11.34 | 958,000 | 10,735,770 | 11.206 | 8.142 | 8.128 | 8.157 | 7.969 | 8.186 | 1,327,163 | 8.0893 | 0.18% |
| 2014-08-14 | 0 | 11.26 | 11.22 | 11.26 | 11.16 | 11.38 | 1,202,000 | 13,514,284 | 11.243 | 8.128 | 8.099 | 8.128 | 8.056 | 8.215 | 1,665,188 | 8.1158 | -0.18% |
| 2014-08-13 | 0 | 11.28 | 11.22 | 11.28 | 10.98 | 11.30 | 1,616,000 | 17,997,020 | 11.137 | 8.142 | 8.099 | 8.142 | 7.926 | 8.157 | 2,238,721 | 8.0390 | 0.71% |
| 2014-08-12 | 0 | 11.20 | 11.16 | 11.20 | 11.02 | 11.30 | 1,388,000 | 15,488,150 | 11.159 | 8.085 | 8.056 | 8.085 | 7.955 | 8.157 | 1,922,862 | 8.0547 | 1.08% |
| 2014-08-11 | 0 | 11.08 | 11.06 | 11.08 | 10.98 | 11.14 | 829,000 | 9,145,170 | 11.032 | 7.998 | 7.984 | 7.998 | 7.926 | 8.041 | 1,148,453 | 7.9630 | 0.54% |
| 2014-08-08 | 0 | 11.02 | 10.98 | 11.02 | 10.82 | 11.02 | 616,000 | 6,749,460 | 10.957 | 7.955 | 7.926 | 7.955 | 7.810 | 7.955 | 853,374 | 7.9091 | 0.73% |
| 2014-08-07 | 0 | 10.94 | 10.88 | 10.98 | 10.88 | 11.04 | 1,294,000 | 14,182,060 | 10.960 | 7.897 | 7.854 | 7.926 | 7.854 | 7.969 | 1,792,640 | 7.9113 | -0.36% |
| 2014-08-06 | 0 | 10.98 | 10.98 | 11.02 | 10.92 | 11.08 | 1,005,000 | 11,043,380 | 10.988 | 7.926 | 7.926 | 7.955 | 7.882 | 7.998 | 1,392,274 | 7.9319 | -0.90% |
| 2014-08-05 | 0 | 11.08 | 11.08 | 11.12 | 10.98 | 11.20 | 503,000 | 5,566,820 | 11.067 | 7.998 | 7.998 | 8.027 | 7.926 | 8.085 | 696,830 | 7.9888 | -0.18% |
| 2014-08-04 | 0 | 11.10 | 11.06 | 11.10 | 10.98 | 11.20 | 796,000 | 8,821,080 | 11.082 | 8.012 | 7.984 | 8.012 | 7.926 | 8.085 | 1,102,737 | 7.9993 | -0.18% |
| 2014-08-01 | 0 | 11.12 | 11.12 | 11.14 | 11.02 | 11.20 | 1,423,000 | 15,822,700 | 11.119 | 8.027 | 8.027 | 8.041 | 7.955 | 8.085 | 1,971,349 | 8.0263 | 0.72% |
| 2014-07-31 | 0 | 11.04 | 11.04 | 11.06 | 10.90 | 11.10 | 1,242,000 | 13,722,770 | 11.049 | 7.969 | 7.969 | 7.984 | 7.868 | 8.012 | 1,720,602 | 7.9756 | 0.55% |
| 2014-07-30 | 0 | 10.98 | 10.98 | 11.02 | 10.70 | 11.10 | 1,586,000 | 17,393,860 | 10.967 | 7.926 | 7.926 | 7.955 | 7.724 | 8.012 | 2,197,161 | 7.9165 | 2.04% |
| 2014-07-29 | 0 | 10.76 | 10.72 | 10.80 | 10.70 | 11.00 | 3,193,000 | 34,477,560 | 10.798 | 7.767 | 7.738 | 7.796 | 7.724 | 7.940 | 4,423,414 | 7.7943 | -1.65% |
| 2014-07-28 | 0 | 10.94 | 10.94 | 11.00 | 10.74 | 11.26 | 3,795,000 | 41,726,870 | 10.995 | 7.897 | 7.897 | 7.940 | 7.753 | 8.128 | 5,257,394 | 7.9368 | -1.62% |
| 2014-07-25 | 0 | 11.12 | 11.06 | 11.12 | 10.84 | 11.18 | 2,817,000 | 31,069,140 | 11.029 | 8.027 | 7.984 | 8.027 | 7.825 | 8.070 | 3,902,524 | 7.9613 | 0.00% |
| 2014-07-24 | 0 | 11.12 | 11.10 | 11.16 | 11.00 | 11.36 | 2,602,000 | 28,917,240 | 11.113 | 8.027 | 8.012 | 8.056 | 7.940 | 8.200 | 3,604,674 | 8.0222 | -1.94% |
| 2014-07-23 | 0 | 11.34 | 11.30 | 11.38 | 11.18 | 11.54 | 1,871,000 | 21,159,460 | 11.309 | 8.186 | 8.157 | 8.215 | 8.070 | 8.330 | 2,591,985 | 8.1634 | -1.90% |
| 2014-07-22 | 0 | 11.56 | 11.52 | 11.56 | 11.48 | 11.64 | 1,318,000 | 15,238,280 | 11.562 | 8.344 | 8.316 | 8.344 | 8.287 | 8.402 | 1,825,888 | 8.3457 | -0.17% |
| 2014-07-21 | 0 | 11.58 | 11.54 | 11.60 | 11.30 | 11.60 | 2,534,000 | 29,006,220 | 11.447 | 8.359 | 8.330 | 8.373 | 8.157 | 8.373 | 3,510,470 | 8.2628 | 1.76% |
| 2014-07-18 | 0 | 11.38 | 11.36 | 11.40 | 11.28 | 11.40 | 787,000 | 8,935,790 | 11.354 | 8.215 | 8.200 | 8.229 | 8.142 | 8.229 | 1,090,268 | 8.1960 | -0.35% |
| 2014-07-17 | 0 | 11.42 | 11.38 | 11.44 | 11.26 | 11.44 | 1,048,000 | 11,877,220 | 11.333 | 8.243 | 8.215 | 8.258 | 8.128 | 8.258 | 1,451,844 | 8.1808 | 0.53% |
| 2014-07-16 | 0 | 11.36 | 11.36 | 11.38 | 11.20 | 11.42 | 2,617,000 | 29,603,865 | 11.312 | 8.200 | 8.200 | 8.215 | 8.085 | 8.243 | 3,625,454 | 8.1656 | -0.35% |
| 2014-07-15 | 0 | 11.40 | 11.34 | 11.40 | 11.08 | 11.48 | 2,573,000 | 28,831,290 | 11.205 | 8.229 | 8.186 | 8.229 | 7.998 | 8.287 | 3,564,499 | 8.0885 | 2.15% |
| 2014-07-14 | 0 | 11.16 | 11.12 | 11.16 | 11.04 | 11.24 | 1,608,400 | 17,943,094 | 11.156 | 8.056 | 8.027 | 8.056 | 7.969 | 8.113 | 2,228,193 | 8.0528 | -0.18% |
| 2014-07-11 | 0 | 11.18 | 11.14 | 11.18 | 11.16 | 11.26 | 1,427,000 | 15,983,740 | 11.201 | 8.070 | 8.041 | 8.070 | 8.056 | 8.128 | 1,976,891 | 8.0853 | -0.36% |
| 2014-07-10 | 0 | 11.22 | 11.18 | 11.22 | 11.06 | 11.28 | 1,357,000 | 15,196,030 | 11.198 | 8.099 | 8.070 | 8.099 | 7.984 | 8.142 | 1,879,916 | 8.0834 | 0.00% |
| 2014-07-09 | 0 | 11.22 | 11.20 | 11.22 | 11.02 | 11.22 | 1,452,000 | 16,196,156 | 11.154 | 8.099 | 8.085 | 8.099 | 7.955 | 8.099 | 2,011,525 | 8.0517 | 0.00% |
| 2014-07-08 | 0 | 11.22 | 11.14 | 11.22 | 11.08 | 11.46 | 1,462,000 | 16,303,150 | 11.151 | 8.099 | 8.041 | 8.099 | 7.998 | 8.272 | 2,025,378 | 8.0494 | -1.58% |
| 2014-07-07 | 0 | 11.40 | 11.40 | 11.44 | 11.40 | 11.62 | 1,622,000 | 18,595,680 | 11.465 | 8.229 | 8.229 | 8.258 | 8.229 | 8.388 | 2,247,034 | 8.2757 | -1.72% |
| 2014-07-04 | 0 | 11.60 | 11.58 | 11.60 | 11.48 | 11.68 | 2,221,000 | 25,624,926 | 11.538 | 8.373 | 8.359 | 8.373 | 8.287 | 8.431 | 3,076,857 | 8.3283 | -1.02% |
| 2014-07-03 | 0 | 11.72 | 11.70 | 11.72 | 11.30 | 11.74 | 1,766,677 | 20,200,443 | 11.434 | 8.460 | 8.446 | 8.460 | 8.157 | 8.474 | 2,447,461 | 8.2536 | 2.99% |
| 2014-07-02 | 0 | 11.38 | 11.36 | 11.38 | 11.28 | 11.44 | 1,113,000 | 12,627,760 | 11.346 | 8.215 | 8.200 | 8.215 | 8.142 | 8.258 | 1,541,892 | 8.1898 | 0.53% |
| 2014-06-30 | 0 | 11.32 | 11.24 | 11.32 | 11.24 | 11.38 | 2,598,187 | 29,371,255 | 11.305 | 8.171 | 8.113 | 8.171 | 8.113 | 8.215 | 3,599,392 | 8.1601 | -0.18% |
| 2014-06-27 | 0 | 11.34 | 11.34 | 11.36 | 11.22 | 11.36 | 951,000 | 10,756,720 | 11.311 | 8.186 | 8.186 | 8.200 | 8.099 | 8.200 | 1,317,465 | 8.1647 | 0.18% |
| 2014-06-26 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.40 | 799,000 | 9,057,080 | 11.336 | 8.171 | 8.157 | 8.171 | 8.085 | 8.229 | 1,106,893 | 8.1824 | 0.71% |
| 2014-06-25 | 0 | 11.24 | 11.22 | 11.24 | 11.18 | 11.30 | 491,000 | 5,513,550 | 11.229 | 8.113 | 8.099 | 8.113 | 8.070 | 8.157 | 680,206 | 8.1057 | -1.23% |
| 2014-06-24 | 0 | 11.38 | 11.36 | 11.38 | 11.10 | 11.40 | 648,000 | 7,315,360 | 11.289 | 8.215 | 8.200 | 8.215 | 8.012 | 8.229 | 897,705 | 8.1490 | 0.53% |
| 2014-06-23 | 0 | 11.32 | 11.30 | 11.32 | 11.12 | 11.40 | 1,221,000 | 13,774,460 | 11.281 | 8.171 | 8.157 | 8.171 | 8.027 | 8.229 | 1,691,509 | 8.1433 | -0.35% |
| 2014-06-20 | 0 | 11.36 | 11.20 | 11.34 | 10.70 | 11.38 | 2,318,000 | 25,778,580 | 11.121 | 8.200 | 8.085 | 8.186 | 7.724 | 8.215 | 3,211,235 | 8.0276 | 4.22% |
| 2014-06-19 | 0 | 10.90 | 10.88 | 10.90 | 10.80 | 11.10 | 1,173,000 | 12,820,920 | 10.930 | 7.868 | 7.854 | 7.868 | 7.796 | 8.012 | 1,625,013 | 7.8897 | -1.45% |
| 2014-06-18 | 0 | 11.06 | 11.06 | 11.08 | 10.88 | 11.16 | 662,000 | 7,319,530 | 11.057 | 7.984 | 7.984 | 7.998 | 7.854 | 8.056 | 917,100 | 7.9812 | 0.00% |
| 2014-06-17 | 0 | 11.06 | 10.92 | 11.08 | 10.94 | 11.44 | 1,102,000 | 12,259,520 | 11.125 | 7.984 | 7.882 | 7.998 | 7.897 | 8.258 | 1,526,653 | 8.0303 | -2.92% |
| 2014-06-16 | 0 | 23.10 | 23.10 | 23.15 | 22.90 | 23.20 | 1,701,000 | 39,213,750 | 23.053 | 8.224 | 8.224 | 8.241 | 8.152 | 8.259 | 4,778,077 | 8.2070 | 0.87% |
| 2014-06-13 | 0 | 22.90 | 22.85 | 22.95 | 22.40 | 23.00 | 1,397,000 | 31,613,100 | 22.629 | 8.152 | 8.135 | 8.170 | 7.974 | 8.188 | 3,924,147 | 8.0560 | 2.00% |
| 2014-06-12 | 0 | 22.45 | 22.40 | 22.45 | 22.00 | 22.50 | 882,004 | 19,673,339 | 22.305 | 7.992 | 7.974 | 7.992 | 7.832 | 8.010 | 2,477,533 | 7.9407 | 2.05% |
| 2014-06-11 | 0 | 22.00 | 21.95 | 22.00 | 21.60 | 22.00 | 395,048 | 8,618,776 | 21.817 | 7.832 | 7.814 | 7.832 | 7.690 | 7.832 | 1,109,683 | 7.7669 | 1.15% |
| 2014-06-10 | 0 | 21.75 | 21.75 | 21.80 | 21.55 | 21.85 | 335,000 | 7,271,000 | 21.704 | 7.743 | 7.743 | 7.761 | 7.672 | 7.779 | 941,009 | 7.7268 | 0.00% |
| 2014-06-09 | 0 | 21.75 | 21.70 | 21.80 | 21.40 | 21.80 | 433,509 | 9,385,620 | 21.650 | 7.743 | 7.725 | 7.761 | 7.618 | 7.761 | 1,217,719 | 7.7075 | 1.40% |
| 2014-06-06 | 0 | 21.45 | 21.30 | 21.45 | 21.25 | 21.65 | 790,555 | 16,924,165 | 21.408 | 7.636 | 7.583 | 7.636 | 7.565 | 7.707 | 2,220,654 | 7.6213 | -0.23% |
| 2014-06-05 | 0 | 21.50 | 21.45 | 21.50 | 21.05 | 21.55 | 1,188,978 | 25,353,700 | 21.324 | 7.654 | 7.636 | 7.654 | 7.494 | 7.672 | 3,339,817 | 7.5913 | 0.23% |
| 2014-06-04 | 0 | 21.45 | 21.35 | 21.50 | 21.30 | 21.80 | 566,532 | 12,197,597 | 21.530 | 7.636 | 7.601 | 7.654 | 7.583 | 7.761 | 1,591,378 | 7.6648 | -0.92% |
| 2014-06-03 | 0 | 21.65 | 21.60 | 21.65 | 21.15 | 22.05 | 933,095 | 20,097,222 | 21.538 | 7.707 | 7.690 | 7.707 | 7.529 | 7.850 | 2,621,047 | 7.6676 | -1.59% |
| 2014-05-30 | 0 | 22.00 | 21.80 | 22.05 | 21.40 | 22.05 | 1,072,000 | 23,515,750 | 21.936 | 7.832 | 7.761 | 7.850 | 7.618 | 7.850 | 3,011,228 | 7.8094 | 2.80% |
| 2014-05-29 | 0 | 21.40 | 21.40 | 21.45 | 21.25 | 21.65 | 480,000 | 10,321,075 | 21.502 | 7.618 | 7.618 | 7.636 | 7.565 | 7.707 | 1,348,311 | 7.6548 | -0.47% |
| 2014-05-28 | 0 | 21.50 | 21.40 | 21.50 | 21.30 | 21.85 | 846,000 | 18,222,525 | 21.540 | 7.654 | 7.618 | 7.654 | 7.583 | 7.779 | 2,376,398 | 7.6681 | -1.83% |
| 2014-05-27 | 0 | 21.90 | 21.80 | 21.90 | 21.70 | 22.20 | 670,000 | 14,658,200 | 21.878 | 7.796 | 7.761 | 7.796 | 7.725 | 7.903 | 1,882,018 | 7.7886 | -0.68% |
| 2014-05-26 | 0 | 22.05 | 22.00 | 22.10 | 21.85 | 22.35 | 426,000 | 9,405,050 | 22.078 | 7.850 | 7.832 | 7.868 | 7.779 | 7.957 | 1,196,626 | 7.8596 | -0.68% |
| 2014-05-23 | 0 | 22.20 | 22.15 | 22.20 | 22.05 | 22.70 | 774,000 | 17,331,700 | 22.392 | 7.903 | 7.885 | 7.903 | 7.850 | 8.081 | 2,174,152 | 7.9717 | -1.33% |
| 2014-05-22 | 0 | 22.50 | 22.40 | 22.50 | 22.10 | 22.50 | 600,267 | 13,435,827 | 22.383 | 8.010 | 7.974 | 8.010 | 7.868 | 8.010 | 1,686,139 | 7.9684 | 2.27% |
| 2014-05-21 | 0 | 22.00 | 21.95 | 22.00 | 21.70 | 22.05 | 482,000 | 10,588,600 | 21.968 | 7.832 | 7.814 | 7.832 | 7.725 | 7.850 | 1,353,929 | 7.8206 | 0.46% |
| 2014-05-20 | 0 | 21.90 | 21.85 | 21.90 | 21.80 | 22.00 | 715,000 | 15,658,600 | 21.900 | 7.796 | 7.779 | 7.796 | 7.761 | 7.832 | 2,008,422 | 7.7965 | 0.46% |
| 2014-05-19 | 0 | 21.80 | 21.70 | 21.80 | 21.65 | 21.80 | 304,000 | 6,603,750 | 21.723 | 7.761 | 7.725 | 7.761 | 7.707 | 7.761 | 853,930 | 7.7334 | 0.23% |
| 2014-05-16 | 0 | 21.75 | 21.70 | 21.75 | 21.60 | 21.90 | 919,000 | 19,967,325 | 21.727 | 7.743 | 7.725 | 7.743 | 7.690 | 7.796 | 2,581,454 | 7.7349 | -0.23% |
| 2014-05-15 | 0 | 21.80 | 21.70 | 21.75 | 21.40 | 22.00 | 874,000 | 19,010,150 | 21.751 | 7.761 | 7.725 | 7.743 | 7.618 | 7.832 | 2,455,050 | 7.7433 | 0.46% |
| 2014-05-14 | 0 | 21.70 | 21.65 | 21.70 | 21.15 | 21.75 | 1,367,435 | 29,385,687 | 21.490 | 7.725 | 7.707 | 7.725 | 7.529 | 7.743 | 3,841,100 | 7.6503 | 1.17% |
| 2014-05-13 | 0 | 21.45 | 21.40 | 21.50 | 21.10 | 21.85 | 958,000 | 20,428,600 | 21.324 | 7.636 | 7.618 | 7.654 | 7.512 | 7.779 | 2,691,004 | 7.5914 | 0.23% |
| 2014-05-12 | 0 | 21.40 | 21.30 | 21.35 | 21.05 | 22.15 | 1,347,000 | 28,881,000 | 21.441 | 7.618 | 7.583 | 7.601 | 7.494 | 7.885 | 3,783,698 | 7.6330 | -2.28% |
| 2014-05-09 | 0 | 21.90 | 21.85 | 21.90 | 21.30 | 22.20 | 2,070,000 | 45,216,700 | 21.844 | 7.796 | 7.779 | 7.796 | 7.583 | 7.903 | 5,814,592 | 7.7764 | 0.00% |
| 2014-05-08 | 0 | 21.90 | 21.90 | 21.95 | 21.50 | 22.10 | 1,869,000 | 41,023,100 | 21.949 | 7.796 | 7.796 | 7.814 | 7.654 | 7.868 | 5,249,986 | 7.8139 | 0.23% |
| 2014-05-07 | 0 | 21.85 | 21.85 | 21.90 | 21.70 | 22.25 | 904,000 | 19,927,550 | 22.044 | 7.779 | 7.779 | 7.796 | 7.725 | 7.921 | 2,539,319 | 7.8476 | -1.35% |
| 2014-05-05 | 0 | 22.15 | 22.00 | 22.20 | 21.55 | 22.90 | 1,701,000 | 37,700,300 | 22.164 | 7.885 | 7.832 | 7.903 | 7.672 | 8.152 | 4,778,077 | 7.8903 | -1.99% |
| 2014-05-02 | 0 | 22.60 | 22.60 | 22.65 | 22.40 | 23.20 | 1,137,000 | 25,744,500 | 22.642 | 8.046 | 8.046 | 8.063 | 7.974 | 8.259 | 3,193,812 | 8.0607 | 1.12% |
| 2014-04-30 | 0 | 22.35 | 22.40 | 22.60 | 22.00 | 23.25 | 1,692,000 | 37,870,450 | 22.382 | 7.957 | 7.974 | 8.046 | 7.832 | 8.277 | 4,752,797 | 7.9680 | 0.00% |
| 2014-04-29 | 0 | 22.35 | 22.30 | 22.35 | 22.10 | 22.85 | 750,005 | 16,734,264 | 22.312 | 7.957 | 7.939 | 7.957 | 7.868 | 8.135 | 2,106,750 | 7.9432 | -2.19% |
| 2014-04-28 | 0 | 22.85 | 22.80 | 22.85 | 22.70 | 23.10 | 642,000 | 14,696,475 | 22.892 | 8.135 | 8.117 | 8.135 | 8.081 | 8.224 | 1,803,366 | 8.1495 | 0.22% |
| 2014-04-25 | 0 | 22.80 | 22.80 | 22.85 | 22.80 | 23.20 | 790,000 | 18,149,750 | 22.974 | 8.117 | 8.117 | 8.135 | 8.117 | 8.259 | 2,219,095 | 8.1789 | -1.30% |
| 2014-04-24 | 0 | 23.10 | 23.05 | 23.10 | 23.00 | 23.30 | 196,000 | 4,543,350 | 23.180 | 8.224 | 8.206 | 8.224 | 8.188 | 8.295 | 550,560 | 8.2522 | -0.65% |
| 2014-04-23 | 0 | 23.25 | 23.10 | 23.30 | 23.00 | 23.30 | 594,515 | 13,746,327 | 23.122 | 8.277 | 8.224 | 8.295 | 8.188 | 8.295 | 1,669,982 | 8.2314 | 1.53% |
| 2014-04-22 | 0 | 22.90 | 22.90 | 23.00 | 22.90 | 23.50 | 1,445,000 | 33,478,500 | 23.169 | 8.152 | 8.152 | 8.188 | 8.152 | 8.366 | 4,058,978 | 8.2480 | -1.29% |
| 2014-04-17 | 0 | 23.20 | 23.15 | 23.30 | 23.05 | 23.80 | 340,000 | 7,928,750 | 23.320 | 8.259 | 8.241 | 8.295 | 8.206 | 8.473 | 955,054 | 8.3019 | -0.22% |
| 2014-04-16 | 0 | 23.25 | 23.10 | 23.30 | 22.80 | 23.55 | 904,000 | 20,855,400 | 23.070 | 8.277 | 8.224 | 8.295 | 8.117 | 8.384 | 2,539,319 | 8.2130 | 0.43% |
| 2014-04-15 | 0 | 23.15 | 23.10 | 23.15 | 22.80 | 23.65 | 1,036,000 | 24,095,950 | 23.259 | 8.241 | 8.224 | 8.241 | 8.117 | 8.419 | 2,910,105 | 8.2801 | -0.64% |
| 2014-04-14 | 0 | 23.30 | 23.30 | 23.35 | 23.25 | 24.05 | 564,200 | 13,281,540 | 23.540 | 8.295 | 8.295 | 8.313 | 8.277 | 8.562 | 1,584,827 | 8.3804 | -2.51% |
| 2014-04-11 | 0 | 23.90 | 23.90 | 24.10 | 22.65 | 24.10 | 1,584,000 | 37,085,325 | 23.412 | 8.508 | 8.508 | 8.580 | 8.063 | 8.580 | 4,449,427 | 8.3349 | 0.00% |
| 2014-04-10 | 0 | 23.90 | 23.80 | 23.90 | 23.75 | 24.55 | 461,000 | 11,038,975 | 23.946 | 8.508 | 8.473 | 8.508 | 8.455 | 8.740 | 1,294,940 | 8.5247 | -1.65% |
| 2014-04-09 | 0 | 24.30 | 24.20 | 24.30 | 24.00 | 24.45 | 1,244,000 | 30,085,898 | 24.185 | 8.651 | 8.615 | 8.651 | 8.544 | 8.704 | 3,494,373 | 8.6098 | 0.62% |
| 2014-04-08 | 0 | 24.15 | 24.15 | 24.20 | 23.80 | 24.35 | 1,022,000 | 24,573,800 | 24.045 | 8.597 | 8.597 | 8.615 | 8.473 | 8.669 | 2,870,779 | 8.5600 | 0.62% |
| 2014-04-07 | 0 | 24.00 | 24.00 | 24.10 | 23.90 | 24.70 | 634,000 | 15,260,150 | 24.070 | 8.544 | 8.544 | 8.580 | 8.508 | 8.793 | 1,780,894 | 8.5688 | -1.64% |
| 2014-04-04 | 0 | 24.40 | 24.40 | 24.55 | 24.20 | 24.90 | 1,066,000 | 26,203,550 | 24.581 | 8.686 | 8.686 | 8.740 | 8.615 | 8.864 | 2,994,374 | 8.7509 | -2.01% |
| 2014-04-03 | 0 | 24.90 | 24.70 | 24.90 | 24.50 | 25.00 | 431,000 | 10,670,550 | 24.758 | 8.864 | 8.793 | 8.864 | 8.722 | 8.900 | 1,210,671 | 8.8137 | -0.20% |
| 2014-04-02 | 0 | 24.95 | 24.85 | 24.95 | 24.65 | 25.45 | 412,972 | 10,285,191 | 24.905 | 8.882 | 8.847 | 8.882 | 8.775 | 9.060 | 1,160,031 | 8.8663 | -0.20% |
| 2014-04-01 | 0 | 25.00 | 25.00 | 25.05 | 24.75 | 25.60 | 846,385 | 21,234,144 | 25.088 | 8.900 | 8.900 | 8.918 | 8.811 | 9.114 | 2,377,480 | 8.9314 | 0.40% |
| 2014-03-31 | 0 | 24.90 | 24.70 | 25.05 | 23.30 | 25.05 | 1,684,000 | 41,248,950 | 24.495 | 8.864 | 8.793 | 8.918 | 8.295 | 8.918 | 4,730,325 | 8.7201 | 4.62% |
| 2014-03-28 | 0 | 23.80 | 23.75 | 23.85 | 23.75 | 24.20 | 736,000 | 17,646,775 | 23.977 | 8.473 | 8.455 | 8.491 | 8.455 | 8.615 | 2,067,410 | 8.5357 | -1.45% |
| 2014-03-27 | 0 | 24.15 | 24.05 | 24.25 | 23.80 | 24.60 | 1,375,000 | 33,020,082 | 24.015 | 8.597 | 8.562 | 8.633 | 8.473 | 8.758 | 3,862,349 | 8.5492 | -2.42% |
| 2014-03-26 | 0 | 24.75 | 24.65 | 24.85 | 24.15 | 25.00 | 720,000 | 17,749,200 | 24.652 | 8.811 | 8.775 | 8.847 | 8.597 | 8.900 | 2,022,467 | 8.7760 | 3.12% |
| 2014-03-25 | 0 | 24.00 | 24.00 | 24.05 | 23.75 | 24.20 | 1,340,000 | 32,136,450 | 23.982 | 8.544 | 8.544 | 8.562 | 8.455 | 8.615 | 3,764,035 | 8.5378 | 0.00% |
| 2014-03-24 | 0 | 24.00 | 24.00 | 24.05 | 23.95 | 24.50 | 1,561,000 | 37,505,400 | 24.027 | 8.544 | 8.544 | 8.562 | 8.526 | 8.722 | 4,384,820 | 8.5535 | -0.83% |
| 2014-03-21 | 0 | 24.20 | 24.20 | 24.30 | 23.95 | 25.65 | 1,989,000 | 48,310,485 | 24.289 | 8.615 | 8.615 | 8.651 | 8.526 | 9.131 | 5,587,064 | 8.6468 | -5.28% |
| 2014-03-20 | 0 | 25.55 | 25.50 | 25.55 | 25.50 | 25.80 | 290,000 | 7,404,100 | 25.531 | 9.096 | 9.078 | 9.096 | 9.078 | 9.185 | 814,605 | 9.0892 | -0.78% |
| 2014-03-19 | 0 | 25.75 | 25.65 | 25.75 | 25.10 | 25.80 | 748,000 | 19,030,125 | 25.441 | 9.167 | 9.131 | 9.167 | 8.936 | 9.185 | 2,101,118 | 9.0571 | -0.39% |
| 2014-03-18 | 0 | 25.85 | 25.75 | 25.95 | 25.35 | 26.10 | 239,000 | 6,162,750 | 25.786 | 9.203 | 9.167 | 9.238 | 9.025 | 9.292 | 671,347 | 9.1797 | 0.00% |
| 2014-03-17 | 0 | 25.85 | 25.75 | 25.95 | 25.10 | 26.00 | 457,000 | 11,668,150 | 25.532 | 9.203 | 9.167 | 9.238 | 8.936 | 9.256 | 1,283,705 | 9.0894 | -1.34% |
| 2014-03-14 | 0 | 26.20 | 26.10 | 26.20 | 25.65 | 26.50 | 659,000 | 17,172,700 | 26.059 | 9.327 | 9.292 | 9.327 | 9.131 | 9.434 | 1,851,119 | 9.2769 | -0.57% |
| 2014-03-13 | 0 | 26.35 | 26.20 | 26.40 | 26.00 | 26.40 | 263,000 | 6,887,400 | 26.188 | 9.381 | 9.327 | 9.398 | 9.256 | 9.398 | 738,762 | 9.3229 | 0.19% |
| 2014-03-12 | 0 | 26.30 | 26.05 | 26.30 | 25.70 | 26.50 | 613,761 | 15,992,083 | 26.056 | 9.363 | 9.274 | 9.363 | 9.149 | 9.434 | 1,724,043 | 9.2759 | -0.38% |
| 2014-03-11 | 0 | 26.40 | 26.30 | 26.45 | 25.45 | 26.70 | 1,334,000 | 34,776,550 | 26.069 | 9.398 | 9.363 | 9.416 | 9.060 | 9.505 | 3,747,181 | 9.2807 | 4.35% |
| 2014-03-10 | 0 | 25.30 | 25.25 | 25.30 | 25.15 | 26.15 | 794,000 | 20,317,025 | 25.588 | 9.007 | 8.989 | 9.007 | 8.953 | 9.309 | 2,230,331 | 9.1094 | -2.13% |
| 2014-03-07 | 0 | 25.85 | 25.70 | 25.85 | 24.60 | 26.85 | 3,802,000 | 96,839,835 | 25.471 | 9.203 | 9.149 | 9.203 | 8.758 | 9.559 | 10,679,747 | 9.0676 | -2.27% |
| 2014-03-06 | 0 | 26.45 | 26.40 | 26.65 | 26.20 | 26.95 | 395,000 | 10,494,150 | 26.567 | 9.416 | 9.398 | 9.487 | 9.327 | 9.594 | 1,109,548 | 9.4580 | -1.67% |
| 2014-03-05 | 0 | 26.90 | 26.85 | 26.90 | 26.60 | 27.40 | 235,000 | 6,295,700 | 26.790 | 9.576 | 9.559 | 9.576 | 9.470 | 9.754 | 660,111 | 9.5373 | -1.10% |
| 2014-03-04 | 0 | 27.20 | 26.95 | 27.25 | 26.55 | 27.30 | 553,000 | 14,855,650 | 26.864 | 9.683 | 9.594 | 9.701 | 9.452 | 9.719 | 1,553,367 | 9.5635 | 0.74% |
| 2014-03-03 | 0 | 27.00 | 26.95 | 27.00 | 26.00 | 27.70 | 720,000 | 19,214,000 | 26.686 | 9.612 | 9.594 | 9.612 | 9.256 | 9.861 | 2,022,467 | 9.5003 | -0.55% |
| 2014-02-28 | 0 | 27.15 | 26.95 | 27.15 | 26.40 | 27.75 | 735,000 | 19,726,250 | 26.838 | 9.665 | 9.594 | 9.665 | 9.398 | 9.879 | 2,064,601 | 9.5545 | -1.45% |
| 2014-02-27 | 0 | 27.55 | 27.30 | 27.55 | 26.90 | 28.00 | 429,000 | 11,665,700 | 27.193 | 9.808 | 9.719 | 9.808 | 9.576 | 9.968 | 1,205,053 | 9.6807 | 2.04% |
| 2014-02-26 | 0 | 27.00 | 27.00 | 27.15 | 26.75 | 27.35 | 589,000 | 15,898,550 | 26.992 | 9.612 | 9.612 | 9.665 | 9.523 | 9.737 | 1,654,490 | 9.6093 | -1.46% |
| 2014-02-25 | 0 | 27.40 | 27.20 | 27.45 | 27.00 | 27.50 | 256,000 | 6,988,325 | 27.298 | 9.754 | 9.683 | 9.772 | 9.612 | 9.790 | 719,099 | 9.7182 | -0.36% |
| 2014-02-24 | 0 | 27.50 | 27.30 | 27.50 | 26.75 | 27.75 | 461,000 | 12,523,800 | 27.167 | 9.790 | 9.719 | 9.790 | 9.523 | 9.879 | 1,294,940 | 9.6713 | -0.18% |
| 2014-02-21 | 0 | 27.55 | 27.40 | 27.45 | 27.30 | 28.30 | 834,000 | 23,263,950 | 27.894 | 9.808 | 9.754 | 9.772 | 9.719 | 10.07 | 2,342,691 | 9.9304 | 0.00% |
| 2014-02-20 | 0 | 27.55 | 27.45 | 27.55 | 26.65 | 27.85 | 655,800 | 17,939,570 | 27.355 | 9.808 | 9.772 | 9.808 | 9.487 | 9.915 | 1,842,130 | 9.7385 | 0.00% |
| 2014-02-19 | 0 | 27.55 | 27.50 | 27.60 | 27.00 | 27.80 | 807,000 | 22,112,910 | 27.401 | 9.808 | 9.790 | 9.826 | 9.612 | 9.897 | 2,266,848 | 9.7549 | -0.54% |
| 2014-02-18 | 0 | 27.70 | 27.50 | 27.70 | 27.35 | 27.75 | 734,000 | 20,162,550 | 27.469 | 9.861 | 9.790 | 9.861 | 9.737 | 9.879 | 2,061,792 | 9.7791 | 0.91% |
| 2014-02-17 | 0 | 27.45 | 27.40 | 27.45 | 27.15 | 28.05 | 435,000 | 12,006,700 | 27.602 | 9.772 | 9.754 | 9.772 | 9.665 | 9.986 | 1,221,907 | 9.8262 | -2.49% |
| 2014-02-14 | 0 | 28.15 | 28.10 | 28.15 | 27.60 | 28.35 | 433,000 | 12,107,350 | 27.962 | 10.02 | 10.00 | 10.02 | 9.826 | 10.09 | 1,216,289 | 9.9543 | -0.71% |
| 2014-02-13 | 0 | 28.35 | 28.25 | 28.30 | 27.80 | 29.00 | 617,000 | 17,448,900 | 28.280 | 10.09 | 10.06 | 10.07 | 9.897 | 10.32 | 1,733,142 | 10.068 | 0.89% |
| 2014-02-12 | 0 | 28.10 | 27.85 | 28.10 | 26.95 | 28.55 | 904,000 | 25,173,900 | 27.847 | 10.00 | 9.915 | 10.00 | 9.594 | 10.16 | 2,539,319 | 9.9136 | -1.75% |
| 2014-02-11 | 0 | 28.60 | 28.45 | 28.60 | 26.45 | 28.85 | 1,607,000 | 44,784,350 | 27.868 | 10.18 | 10.13 | 10.18 | 9.416 | 10.27 | 4,514,033 | 9.9211 | 7.92% |
| 2014-02-10 | 0 | 26.50 | 26.45 | 26.55 | 26.25 | 26.60 | 1,078,000 | 28,462,050 | 26.403 | 9.434 | 9.416 | 9.452 | 9.345 | 9.470 | 3,028,082 | 9.3994 | 0.38% |
| 2014-02-07 | 0 | 26.40 | 26.30 | 26.40 | 26.10 | 26.40 | 174,800 | 4,582,080 | 26.213 | 9.398 | 9.363 | 9.398 | 9.292 | 9.398 | 491,010 | 9.3319 | 0.76% |
| 2014-02-06 | 0 | 26.20 | 26.05 | 26.30 | 25.80 | 26.30 | 685,000 | 17,833,000 | 26.034 | 9.327 | 9.274 | 9.363 | 9.185 | 9.363 | 1,924,152 | 9.2680 | -0.19% |
| 2014-02-05 | 0 | 26.25 | 26.15 | 26.40 | 26.00 | 26.65 | 579,195 | 15,189,767 | 26.226 | 9.345 | 9.309 | 9.398 | 9.256 | 9.487 | 1,626,948 | 9.3364 | 0.00% |
| 2014-02-04 | 0 | 26.25 | 26.20 | 26.25 | 25.15 | 26.55 | 383,000 | 9,901,900 | 25.854 | 9.345 | 9.327 | 9.345 | 8.953 | 9.452 | 1,075,840 | 9.2039 | -1.50% |
| 2014-01-30 | 0 | 26.65 | 26.55 | 26.65 | 26.00 | 26.80 | 297,917 | 7,895,950 | 26.504 | 9.487 | 9.452 | 9.487 | 9.256 | 9.541 | 836,843 | 9.4354 | 1.14% |
| 2014-01-29 | 0 | 26.35 | 26.30 | 26.35 | 25.65 | 26.40 | 1,157,000 | 30,149,300 | 26.058 | 9.381 | 9.363 | 9.381 | 9.131 | 9.398 | 3,249,992 | 9.2767 | 1.35% |
| 2014-01-28 | 0 | 26.00 | 26.00 | 26.15 | 25.15 | 26.20 | 720,000 | 18,408,100 | 25.567 | 9.256 | 9.256 | 9.309 | 8.953 | 9.327 | 2,022,467 | 9.1018 | 1.17% |
| 2014-01-27 | 0 | 25.70 | 25.50 | 25.70 | 25.00 | 26.30 | 947,000 | 24,182,175 | 25.536 | 9.149 | 9.078 | 9.149 | 8.900 | 9.363 | 2,660,105 | 9.0907 | -3.75% |
| 2014-01-24 | 0 | 26.70 | 26.50 | 26.70 | 26.30 | 27.00 | 619,351 | 16,462,468 | 26.580 | 9.505 | 9.434 | 9.505 | 9.363 | 9.612 | 1,739,745 | 9.4626 | -1.11% |
| 2014-01-23 | 0 | 27.00 | 26.85 | 26.95 | 26.20 | 27.20 | 288,000 | 7,696,100 | 26.723 | 9.612 | 9.559 | 9.594 | 9.327 | 9.683 | 808,987 | 9.5133 | 1.89% |
| 2014-01-22 | 0 | 26.50 | 26.50 | 26.65 | 26.50 | 27.50 | 475,000 | 12,686,300 | 26.708 | 9.434 | 9.434 | 9.487 | 9.434 | 9.790 | 1,334,266 | 9.5081 | -1.30% |
| 2014-01-21 | 0 | 26.85 | 26.65 | 26.90 | 26.05 | 26.90 | 849,000 | 22,576,400 | 26.592 | 9.559 | 9.487 | 9.576 | 9.274 | 9.576 | 2,384,825 | 9.4667 | -0.56% |
| 2014-01-20 | 0 | 27.00 | 26.85 | 27.05 | 26.50 | 27.55 | 653,000 | 17,502,150 | 26.803 | 9.612 | 9.559 | 9.630 | 9.434 | 9.808 | 1,834,265 | 9.5418 | -1.82% |
| 2014-01-17 | 0 | 27.50 | 27.40 | 27.50 | 26.70 | 27.90 | 1,231,000 | 33,642,400 | 27.329 | 9.790 | 9.754 | 9.790 | 9.505 | 9.932 | 3,457,856 | 9.7293 | 0.18% |
| 2014-01-16 | 0 | 27.45 | 27.40 | 27.60 | 26.95 | 28.10 | 3,287,000 | 90,535,025 | 27.543 | 9.772 | 9.754 | 9.826 | 9.594 | 10.00 | 9,233,122 | 9.8055 | 2.04% |
| 2014-01-15 | 0 | 26.90 | 26.80 | 26.95 | 25.55 | 27.10 | 1,281,000 | 34,025,825 | 26.562 | 9.576 | 9.541 | 9.594 | 9.096 | 9.648 | 3,598,305 | 9.4561 | 5.28% |
| 2014-01-14 | 0 | 25.55 | 25.55 | 25.60 | 25.55 | 26.05 | 884,000 | 22,657,050 | 25.630 | 9.096 | 9.096 | 9.114 | 9.096 | 9.274 | 2,483,140 | 9.1244 | -1.73% |
| 2014-01-13 | 0 | 26.00 | 25.85 | 26.00 | 25.45 | 26.25 | 585,000 | 15,141,100 | 25.882 | 9.256 | 9.203 | 9.256 | 9.060 | 9.345 | 1,643,254 | 9.2141 | 0.58% |
| 2014-01-10 | 0 | 25.85 | 25.75 | 25.90 | 25.25 | 26.00 | 839,000 | 21,414,550 | 25.524 | 9.203 | 9.167 | 9.220 | 8.989 | 9.256 | 2,356,735 | 9.0865 | -1.34% |
| 2014-01-09 | 0 | 26.20 | 26.00 | 26.20 | 25.70 | 26.80 | 908,200 | 23,583,930 | 25.968 | 9.327 | 9.256 | 9.327 | 9.149 | 9.541 | 2,551,117 | 9.2446 | -1.87% |
| 2014-01-08 | 0 | 26.70 | 26.50 | 26.65 | 26.00 | 26.80 | 576,000 | 15,304,150 | 26.570 | 9.505 | 9.434 | 9.487 | 9.256 | 9.541 | 1,617,973 | 9.4588 | 1.14% |
| 2014-01-07 | 0 | 26.40 | 26.20 | 26.40 | 25.95 | 26.45 | 424,000 | 11,149,350 | 26.296 | 9.398 | 9.327 | 9.398 | 9.238 | 9.416 | 1,191,008 | 9.3613 | 0.76% |
| 2014-01-06 | 0 | 26.20 | 26.20 | 26.45 | 25.80 | 26.75 | 685,000 | 18,071,000 | 26.381 | 9.327 | 9.327 | 9.416 | 9.185 | 9.523 | 1,924,152 | 9.3917 | 0.00% |
| 2014-01-03 | 0 | 26.20 | 26.00 | 26.20 | 25.35 | 26.70 | 1,818,000 | 47,369,355 | 26.056 | 9.327 | 9.256 | 9.327 | 9.025 | 9.505 | 5,106,728 | 9.2759 | 4.38% |
| 2014-01-02 | 0 | 25.10 | 25.05 | 25.20 | 24.70 | 25.40 | 581,000 | 14,544,334 | 25.033 | 8.936 | 8.918 | 8.971 | 8.793 | 9.042 | 1,632,018 | 8.9119 | 1.41% |
| 2013-12-31 | 0 | 24.75 | 24.70 | 24.80 | 24.55 | 24.95 | 274,000 | 6,769,300 | 24.705 | 8.811 | 8.793 | 8.829 | 8.740 | 8.882 | 769,661 | 8.7952 | -0.80% |
| 2013-12-30 | 0 | 24.95 | 24.70 | 24.75 | 24.70 | 25.50 | 1,024,800 | 25,626,510 | 25.006 | 8.882 | 8.793 | 8.811 | 8.793 | 9.078 | 2,878,644 | 8.9023 | 1.01% |
| 2013-12-27 | 0 | 24.70 | 24.65 | 24.85 | 23.55 | 25.00 | 1,592,000 | 38,968,675 | 24.478 | 8.793 | 8.775 | 8.847 | 8.384 | 8.900 | 4,471,898 | 8.7141 | 4.66% |
| 2013-12-24 | 0 | 23.60 | 23.35 | 23.60 | 23.30 | 24.00 | 453,274 | 10,725,126 | 23.661 | 8.402 | 8.313 | 8.402 | 8.295 | 8.544 | 1,273,238 | 8.4235 | -1.05% |
| 2013-12-23 | 0 | 23.85 | 23.85 | 23.90 | 23.35 | 24.25 | 489,000 | 11,585,100 | 23.691 | 8.491 | 8.491 | 8.508 | 8.313 | 8.633 | 1,373,592 | 8.4342 | -0.21% |
| 2013-12-20 | 0 | 23.90 | 23.75 | 23.90 | 23.70 | 24.45 | 1,413,000 | 33,714,100 | 23.860 | 8.508 | 8.455 | 8.508 | 8.437 | 8.704 | 3,969,091 | 8.4942 | -1.04% |
| 2013-12-19 | 0 | 24.15 | 24.10 | 24.15 | 23.20 | 24.30 | 1,250,000 | 30,004,100 | 24.003 | 8.597 | 8.580 | 8.597 | 8.259 | 8.651 | 3,511,227 | 8.5452 | 2.55% |
| 2013-12-18 | 0 | 23.55 | 23.60 | 23.80 | 23.00 | 23.80 | 958,000 | 22,464,650 | 23.450 | 8.384 | 8.402 | 8.473 | 8.188 | 8.473 | 2,691,004 | 8.3481 | 1.73% |
| 2013-12-17 | 0 | 23.15 | 23.05 | 23.15 | 23.00 | 23.60 | 351,229 | 8,192,367 | 23.325 | 8.241 | 8.206 | 8.241 | 8.188 | 8.402 | 986,596 | 8.3037 | 0.22% |
| 2013-12-16 | 0 | 23.10 | 23.00 | 23.10 | 22.80 | 23.90 | 1,199,000 | 27,854,800 | 23.232 | 8.224 | 8.188 | 8.224 | 8.117 | 8.508 | 3,367,969 | 8.2705 | -1.49% |
| 2013-12-13 | 0 | 23.45 | 23.25 | 23.45 | 23.10 | 23.55 | 497,000 | 11,640,250 | 23.421 | 8.348 | 8.277 | 8.348 | 8.224 | 8.384 | 1,396,064 | 8.3379 | 0.86% |
| 2013-12-12 | 0 | 23.25 | 23.15 | 23.30 | 23.10 | 23.45 | 415,000 | 9,653,750 | 23.262 | 8.277 | 8.241 | 8.295 | 8.224 | 8.348 | 1,165,727 | 8.2813 | 0.00% |
| 2013-12-11 | 0 | 23.25 | 23.05 | 23.25 | 22.90 | 23.85 | 391,000 | 9,117,925 | 23.320 | 8.277 | 8.206 | 8.277 | 8.152 | 8.491 | 1,098,312 | 8.3018 | -2.52% |
| 2013-12-10 | 0 | 23.85 | 23.65 | 23.85 | 22.85 | 23.90 | 516,000 | 12,025,300 | 23.305 | 8.491 | 8.419 | 8.491 | 8.135 | 8.508 | 1,449,434 | 8.2965 | 1.49% |
| 2013-12-09 | 0 | 23.50 | 23.30 | 23.60 | 23.05 | 23.90 | 684,000 | 15,979,650 | 23.362 | 8.366 | 8.295 | 8.402 | 8.206 | 8.508 | 1,921,343 | 8.3169 | -1.67% |
| 2013-12-06 | 0 | 23.90 | 23.85 | 23.90 | 23.50 | 24.10 | 302,000 | 7,209,000 | 23.871 | 8.508 | 8.491 | 8.508 | 8.366 | 8.580 | 848,312 | 8.4980 | -0.42% |
| 2013-12-05 | 0 | 24.00 | 23.90 | 24.10 | 23.45 | 24.10 | 478,000 | 11,411,450 | 23.873 | 8.544 | 8.508 | 8.580 | 8.348 | 8.580 | 1,342,693 | 8.4989 | -0.83% |
| 2013-12-04 | 0 | 24.20 | 23.95 | 24.20 | 22.95 | 24.20 | 665,000 | 15,776,550 | 23.724 | 8.615 | 8.526 | 8.615 | 8.170 | 8.615 | 1,867,973 | 8.4458 | 3.64% |
| 2013-12-03 | 0 | 23.35 | 23.30 | 23.45 | 22.95 | 23.60 | 551,000 | 12,796,200 | 23.224 | 8.313 | 8.295 | 8.348 | 8.170 | 8.402 | 1,547,749 | 8.2676 | -0.64% |
| 2013-12-02 | 0 | 23.50 | 23.35 | 23.50 | 23.30 | 23.75 | 618,500 | 14,529,250 | 23.491 | 8.366 | 8.313 | 8.366 | 8.295 | 8.455 | 1,737,355 | 8.3629 | -0.84% |
| 2013-11-29 | 0 | 23.70 | 23.45 | 23.70 | 23.05 | 23.75 | 592,170 | 13,868,315 | 23.419 | 8.437 | 8.348 | 8.437 | 8.206 | 8.455 | 1,663,395 | 8.3374 | 0.42% |
| 2013-11-28 | 0 | 23.60 | 23.40 | 23.60 | 22.95 | 23.70 | 1,182,000 | 27,681,900 | 23.420 | 8.402 | 8.330 | 8.402 | 8.170 | 8.437 | 3,320,216 | 8.3374 | 2.39% |
| 2013-11-27 | 0 | 23.05 | 23.00 | 23.10 | 22.05 | 23.05 | 957,000 | 21,756,950 | 22.735 | 8.206 | 8.188 | 8.224 | 7.850 | 8.206 | 2,688,195 | 8.0935 | 2.67% |
| 2013-11-26 | 0 | 22.45 | 22.30 | 22.45 | 21.95 | 22.45 | 715,000 | 15,896,450 | 22.233 | 7.992 | 7.939 | 7.992 | 7.814 | 7.992 | 2,008,422 | 7.9149 | -0.22% |
| 2013-11-25 | 0 | 22.50 | 22.35 | 22.50 | 22.05 | 22.70 | 718,999 | 16,133,327 | 22.439 | 8.010 | 7.957 | 8.010 | 7.850 | 8.081 | 2,019,655 | 7.9882 | 0.90% |
| 2013-11-22 | 0 | 22.30 | 22.20 | 22.30 | 22.30 | 22.60 | 421,000 | 9,431,700 | 22.403 | 7.939 | 7.903 | 7.939 | 7.939 | 8.046 | 1,182,581 | 7.9755 | 0.45% |
| 2013-11-21 | 0 | 22.20 | 22.20 | 22.25 | 21.55 | 22.65 | 1,249,000 | 27,514,400 | 22.029 | 7.903 | 7.903 | 7.921 | 7.672 | 8.063 | 3,508,418 | 7.8424 | -1.77% |
| 2013-11-20 | 0 | 22.60 | 22.55 | 22.60 | 22.10 | 22.80 | 908,000 | 20,409,275 | 22.477 | 8.046 | 8.028 | 8.046 | 7.868 | 8.117 | 2,550,555 | 8.0019 | 0.44% |
| 2013-11-19 | 0 | 22.50 | 22.45 | 22.50 | 22.45 | 23.50 | 1,528,000 | 34,732,400 | 22.731 | 8.010 | 7.992 | 8.010 | 7.992 | 8.366 | 4,292,124 | 8.0921 | -3.43% |
| 2013-11-18 | 0 | 23.30 | 23.15 | 23.30 | 21.50 | 23.35 | 2,161,000 | 49,044,200 | 22.695 | 8.295 | 8.241 | 8.295 | 7.654 | 8.313 | 6,070,209 | 8.0795 | 8.62% |
| 2013-11-15 | 0 | 21.45 | 21.45 | 21.55 | 21.00 | 22.20 | 3,859,000 | 83,061,900 | 21.524 | 7.636 | 7.636 | 7.672 | 7.476 | 7.903 | 10,839,859 | 7.6626 | -2.72% |
| 2013-11-14 | 0 | 22.05 | 22.05 | 22.10 | 21.80 | 22.50 | 930,000 | 20,589,671 | 22.139 | 7.850 | 7.850 | 7.868 | 7.761 | 8.010 | 2,612,353 | 7.8817 | -1.56% |
| 2013-11-13 | 0 | 22.40 | 22.35 | 22.40 | 22.00 | 22.60 | 1,233,500 | 27,512,350 | 22.304 | 7.974 | 7.957 | 7.974 | 7.832 | 8.046 | 3,464,879 | 7.9404 | -0.44% |
| 2013-11-12 | 0 | 22.50 | 22.50 | 22.55 | 22.20 | 22.70 | 596,522 | 13,388,369 | 22.444 | 8.010 | 8.010 | 8.028 | 7.903 | 8.081 | 1,675,619 | 7.9901 | -0.22% |
| 2013-11-11 | 0 | 22.55 | 22.50 | 22.55 | 22.40 | 23.05 | 566,000 | 12,752,650 | 22.531 | 8.028 | 8.010 | 8.028 | 7.974 | 8.206 | 1,589,883 | 8.0211 | -1.96% |
| 2013-11-08 | 0 | 23.00 | 22.85 | 23.15 | 21.80 | 23.15 | 2,382,000 | 53,379,939 | 22.410 | 8.188 | 8.135 | 8.241 | 7.761 | 8.241 | 6,690,994 | 7.9779 | 1.32% |
| 2013-11-07 | 0 | 22.70 | 22.55 | 22.70 | 22.05 | 22.75 | 1,147,000 | 25,688,150 | 22.396 | 8.081 | 8.028 | 8.081 | 7.850 | 8.099 | 3,221,902 | 7.9730 | 0.00% |
| 2013-11-06 | 0 | 22.70 | 22.65 | 22.70 | 22.50 | 22.95 | 562,000 | 12,729,321 | 22.650 | 8.081 | 8.063 | 8.081 | 8.010 | 8.170 | 1,578,648 | 8.0634 | -0.87% |
| 2013-11-05 | 0 | 22.90 | 22.80 | 23.00 | 22.20 | 23.20 | 1,253,659 | 28,290,792 | 22.567 | 8.152 | 8.117 | 8.188 | 7.903 | 8.259 | 3,521,505 | 8.0337 | -0.87% |
| 2013-11-04 | 0 | 23.10 | 23.05 | 23.10 | 22.65 | 23.60 | 917,000 | 21,159,300 | 23.074 | 8.224 | 8.206 | 8.224 | 8.063 | 8.402 | 2,575,836 | 8.2145 | -1.28% |
| 2013-11-01 | 0 | 23.40 | 23.35 | 23.40 | 23.35 | 23.75 | 700,000 | 16,482,500 | 23.546 | 8.330 | 8.313 | 8.330 | 8.313 | 8.455 | 1,966,287 | 8.3826 | -0.43% |
| 2013-10-31 | 0 | 23.50 | 23.50 | 23.70 | 23.35 | 24.00 | 1,699,000 | 40,108,076 | 23.607 | 8.366 | 8.366 | 8.437 | 8.313 | 8.544 | 4,772,459 | 8.4041 | 0.21% |
| 2013-10-30 | 0 | 23.45 | 23.45 | 23.50 | 23.40 | 24.25 | 2,252,000 | 53,581,325 | 23.793 | 8.348 | 8.348 | 8.366 | 8.330 | 8.633 | 6,325,826 | 8.4702 | -5.25% |
| 2013-10-29 | 0 | 24.75 | 24.75 | 24.90 | 24.55 | 26.00 | 1,313,705 | 32,983,989 | 25.108 | 8.811 | 8.811 | 8.864 | 8.740 | 9.256 | 3,690,173 | 8.9383 | -3.13% |
| 2013-10-28 | 0 | 25.55 | 25.55 | 25.70 | 25.25 | 25.95 | 425,000 | 10,889,050 | 25.621 | 9.096 | 9.096 | 9.149 | 8.989 | 9.238 | 1,193,817 | 9.1212 | 0.00% |
| 2013-10-25 | 0 | 25.55 | 25.30 | 25.60 | 24.80 | 25.80 | 617,000 | 15,678,941 | 25.412 | 9.096 | 9.007 | 9.114 | 8.829 | 9.185 | 1,733,142 | 9.0465 | 0.00% |
| 2013-10-24 | 0 | 25.55 | 25.50 | 25.55 | 25.25 | 26.00 | 534,000 | 13,622,950 | 25.511 | 9.096 | 9.078 | 9.096 | 8.989 | 9.256 | 1,499,996 | 9.0820 | -0.20% |
| 2013-10-23 | 0 | 25.60 | 25.60 | 25.75 | 25.50 | 26.20 | 334,151 | 8,575,981 | 25.665 | 9.114 | 9.114 | 9.167 | 9.078 | 9.327 | 938,624 | 9.1368 | -1.92% |
| 2013-10-22 | 0 | 26.10 | 26.05 | 26.10 | 25.20 | 26.10 | 626,000 | 16,047,850 | 25.636 | 9.292 | 9.274 | 9.292 | 8.971 | 9.292 | 1,758,422 | 9.1263 | -0.19% |
| 2013-10-21 | 0 | 26.15 | 26.05 | 26.20 | 25.95 | 26.20 | 469,906 | 12,222,968 | 26.012 | 9.309 | 9.274 | 9.327 | 9.238 | 9.327 | 1,319,957 | 9.2601 | -0.19% |
| 2013-10-18 | 0 | 26.20 | 26.05 | 26.20 | 25.75 | 26.20 | 322,000 | 8,361,700 | 25.968 | 9.327 | 9.274 | 9.327 | 9.167 | 9.327 | 904,492 | 9.2446 | 1.35% |
| 2013-10-17 | 0 | 25.85 | 25.70 | 25.85 | 25.60 | 26.20 | 344,453 | 8,919,718 | 25.895 | 9.203 | 9.149 | 9.203 | 9.114 | 9.327 | 967,562 | 9.2188 | -1.15% |
| 2013-10-16 | 0 | 26.15 | 26.05 | 26.15 | 25.90 | 26.20 | 373,000 | 9,729,200 | 26.084 | 9.309 | 9.274 | 9.309 | 9.220 | 9.327 | 1,047,750 | 9.2858 | 0.38% |
| 2013-10-15 | 0 | 26.05 | 26.00 | 26.10 | 26.00 | 26.25 | 393,000 | 10,238,250 | 26.052 | 9.274 | 9.256 | 9.292 | 9.256 | 9.345 | 1,103,930 | 9.2744 | -0.57% |
| 2013-10-11 | 0 | 26.20 | 26.00 | 26.20 | 25.85 | 26.20 | 990,500 | 25,757,300 | 26.004 | 9.327 | 9.256 | 9.327 | 9.203 | 9.327 | 2,782,296 | 9.2576 | 1.55% |
| 2013-10-10 | 0 | 25.80 | 25.70 | 25.80 | 25.45 | 25.80 | 781,000 | 19,984,800 | 25.589 | 9.185 | 9.149 | 9.185 | 9.060 | 9.185 | 2,193,815 | 9.1096 | -0.58% |
| 2013-10-09 | 0 | 25.95 | 25.75 | 25.95 | 25.35 | 26.10 | 655,000 | 16,791,200 | 25.635 | 9.238 | 9.167 | 9.238 | 9.025 | 9.292 | 1,839,883 | 9.1262 | 0.19% |
| 2013-10-08 | 0 | 25.90 | 25.80 | 26.00 | 25.50 | 26.20 | 962,000 | 24,911,000 | 25.895 | 9.220 | 9.185 | 9.256 | 9.078 | 9.327 | 2,702,240 | 9.2186 | 0.58% |
| 2013-10-07 | 0 | 25.75 | 25.55 | 25.85 | 25.20 | 26.05 | 955,000 | 24,351,100 | 25.499 | 9.167 | 9.096 | 9.203 | 8.971 | 9.274 | 2,682,577 | 9.0775 | -0.39% |
| 2013-10-04 | 0 | 25.85 | 25.75 | 25.85 | 25.30 | 26.10 | 238,000 | 6,149,875 | 25.840 | 9.203 | 9.167 | 9.203 | 9.007 | 9.292 | 668,538 | 9.1990 | 0.98% |
| 2013-10-03 | 0 | 25.60 | 25.40 | 25.70 | 24.95 | 25.70 | 344,000 | 8,675,000 | 25.218 | 9.114 | 9.042 | 9.149 | 8.882 | 9.149 | 966,290 | 8.9776 | 1.59% |
| 2013-10-02 | 0 | 25.20 | 25.05 | 25.20 | 24.95 | 25.55 | 863,648 | 21,670,882 | 25.092 | 8.971 | 8.918 | 8.971 | 8.882 | 9.096 | 2,425,971 | 8.9329 | 0.80% |
| 2013-09-30 | 0 | 25.00 | 24.90 | 25.45 | 24.90 | 25.70 | 1,743,000 | 43,846,000 | 25.155 | 8.900 | 8.864 | 9.060 | 8.864 | 9.149 | 4,896,055 | 8.9554 | -4.21% |
| 2013-09-27 | 0 | 26.10 | 25.95 | 26.10 | 25.35 | 26.30 | 357,500 | 9,284,075 | 25.969 | 9.292 | 9.238 | 9.292 | 9.025 | 9.363 | 1,004,211 | 9.2451 | 1.36% |
| 2013-09-26 | 0 | 25.75 | 25.75 | 25.80 | 25.30 | 25.90 | 1,096,000 | 27,962,082 | 25.513 | 9.167 | 9.167 | 9.185 | 9.007 | 9.220 | 3,078,644 | 9.0826 | 0.59% |
| 2013-09-25 | 0 | 25.60 | 25.50 | 25.60 | 24.85 | 25.60 | 1,123,007 | 28,342,464 | 25.238 | 9.114 | 9.078 | 9.114 | 8.847 | 9.114 | 3,154,506 | 8.9848 | 3.02% |
| 2013-09-24 | 0 | 24.85 | 24.95 | 25.00 | 24.10 | 24.95 | 590,000 | 14,502,100 | 24.580 | 8.847 | 8.882 | 8.900 | 8.580 | 8.882 | 1,657,299 | 8.7504 | 0.81% |
| 2013-09-23 | 0 | 24.65 | 24.65 | 24.80 | 24.50 | 25.00 | 537,000 | 13,266,650 | 24.705 | 8.775 | 8.775 | 8.829 | 8.722 | 8.900 | 1,508,423 | 8.7950 | 1.65% |
| 2013-09-19 | 0 | 24.25 | 24.30 | 24.45 | 24.05 | 24.95 | 1,004,000 | 24,512,000 | 24.414 | 8.633 | 8.651 | 8.704 | 8.562 | 8.882 | 2,820,217 | 8.6915 | -0.41% |
| 2013-09-18 | 0 | 24.35 | 24.35 | 24.60 | 24.00 | 25.15 | 1,675,000 | 41,117,248 | 24.548 | 8.669 | 8.669 | 8.758 | 8.544 | 8.953 | 4,705,044 | 8.7390 | 0.00% |
| 2013-09-17 | 0 | 24.35 | 24.30 | 24.40 | 23.70 | 24.40 | 2,288,506 | 54,872,092 | 23.977 | 8.669 | 8.651 | 8.686 | 8.437 | 8.686 | 6,428,371 | 8.5359 | 3.18% |
| 2013-09-16 | 0 | 23.60 | 23.60 | 23.70 | 23.00 | 24.00 | 1,001,000 | 23,502,275 | 23.479 | 8.402 | 8.402 | 8.437 | 8.188 | 8.544 | 2,811,790 | 8.3585 | -1.26% |
| 2013-09-13 | 0 | 23.90 | 23.60 | 23.90 | 23.15 | 23.90 | 2,064,222 | 48,727,066 | 23.606 | 8.508 | 8.402 | 8.508 | 8.241 | 8.508 | 5,798,361 | 8.4036 | 1.06% |
| 2013-09-12 | 0 | 23.65 | 23.50 | 23.55 | 22.85 | 23.75 | 3,095,004 | 71,670,454 | 23.157 | 8.419 | 8.366 | 8.384 | 8.135 | 8.455 | 8,693,809 | 8.2438 | -0.21% |
| 2013-09-11 | 0 | 23.70 | 23.65 | 23.70 | 23.55 | 24.50 | 1,564,191 | 37,316,570 | 23.857 | 8.437 | 8.419 | 8.437 | 8.384 | 8.722 | 4,393,783 | 8.4930 | -0.42% |
| 2013-09-10 | 0 | 23.80 | 23.70 | 23.80 | 23.60 | 24.10 | 1,122,000 | 26,845,450 | 23.926 | 8.473 | 8.437 | 8.473 | 8.402 | 8.580 | 3,151,677 | 8.5178 | -0.83% |
| 2013-09-09 | 0 | 24.00 | 23.90 | 24.00 | 23.85 | 24.50 | 2,147,000 | 51,620,350 | 24.043 | 8.544 | 8.508 | 8.544 | 8.491 | 8.722 | 6,030,883 | 8.5593 | -0.21% |
| 2013-09-06 | 0 | 24.05 | 24.05 | 24.10 | 24.05 | 24.35 | 878,000 | 21,199,550 | 24.145 | 8.562 | 8.562 | 8.580 | 8.562 | 8.669 | 2,466,286 | 8.5957 | -1.43% |
| 2013-09-05 | 0 | 24.40 | 24.15 | 24.45 | 24.05 | 24.65 | 1,189,000 | 29,002,823 | 24.393 | 8.686 | 8.597 | 8.704 | 8.562 | 8.775 | 3,339,879 | 8.6838 | 0.00% |
| 2013-09-04 | 0 | 24.40 | 24.35 | 24.40 | 24.00 | 24.45 | 761,000 | 18,371,800 | 24.142 | 8.686 | 8.669 | 8.686 | 8.544 | 8.704 | 2,137,635 | 8.5945 | 1.46% |
| 2013-09-03 | 0 | 24.05 | 24.00 | 24.05 | 24.00 | 24.55 | 1,632,000 | 39,553,900 | 24.236 | 8.562 | 8.544 | 8.562 | 8.544 | 8.740 | 4,584,258 | 8.6282 | -1.03% |
| 2013-09-02 | 0 | 24.30 | 24.25 | 24.30 | 23.80 | 25.75 | 4,001,003 | 97,350,923 | 24.332 | 8.651 | 8.633 | 8.651 | 8.473 | 9.167 | 11,238,743 | 8.6621 | -5.63% |
| 2013-08-30 | 0 | 25.75 | 25.65 | 25.90 | 25.50 | 26.05 | 926,000 | 23,951,286 | 25.865 | 9.167 | 9.131 | 9.220 | 9.078 | 9.274 | 2,601,117 | 9.2081 | 0.98% |
| 2013-08-29 | 0 | 25.50 | 25.50 | 25.60 | 25.25 | 25.70 | 664,000 | 16,887,605 | 25.433 | 9.078 | 9.078 | 9.114 | 8.989 | 9.149 | 1,865,164 | 9.0542 | 0.59% |
| 2013-08-28 | 0 | 25.35 | 25.35 | 25.45 | 25.10 | 25.90 | 280,000 | 7,132,600 | 25.474 | 9.025 | 9.025 | 9.060 | 8.936 | 9.220 | 786,515 | 9.0686 | -1.74% |
| 2013-08-27 | 0 | 25.80 | 25.75 | 25.95 | 25.20 | 26.15 | 773,170 | 19,883,110 | 25.716 | 9.185 | 9.167 | 9.238 | 8.971 | 9.309 | 2,171,820 | 9.1550 | -1.53% |
| 2013-08-26 | 0 | 26.20 | 26.05 | 26.20 | 25.30 | 26.20 | 264,000 | 6,865,975 | 26.007 | 9.327 | 9.274 | 9.327 | 9.007 | 9.327 | 741,571 | 9.2587 | 3.56% |
| 2013-08-23 | 0 | 25.30 | 25.25 | 25.40 | 25.25 | 25.90 | 507,000 | 12,917,600 | 25.479 | 9.007 | 8.989 | 9.042 | 8.989 | 9.220 | 1,424,154 | 9.0704 | -2.32% |
| 2013-08-22 | 0 | 25.90 | 25.70 | 25.90 | 25.40 | 25.90 | 226,000 | 5,795,400 | 25.643 | 9.220 | 9.149 | 9.220 | 9.042 | 9.220 | 634,830 | 9.1291 | 1.17% |
| 2013-08-21 | 0 | 25.60 | 25.55 | 25.60 | 25.30 | 26.00 | 342,000 | 8,753,500 | 25.595 | 9.114 | 9.096 | 9.114 | 9.007 | 9.256 | 960,672 | 9.1119 | -1.92% |
| 2013-08-20 | 0 | 26.10 | 25.80 | 26.10 | 25.70 | 26.40 | 906,000 | 23,544,205 | 25.987 | 9.292 | 9.185 | 9.292 | 9.149 | 9.398 | 2,544,937 | 9.2514 | -0.76% |
| 2013-08-19 | 0 | 26.30 | 26.05 | 26.30 | 25.70 | 26.50 | 497,000 | 12,998,875 | 26.155 | 9.363 | 9.274 | 9.363 | 9.149 | 9.434 | 1,396,064 | 9.3111 | 1.15% |
| 2013-08-16 | 0 | 26.00 | 25.90 | 26.10 | 25.55 | 26.70 | 496,000 | 12,932,400 | 26.073 | 9.256 | 9.220 | 9.292 | 9.096 | 9.505 | 1,393,255 | 9.2821 | -1.33% |
| 2013-08-15 | 0 | 26.35 | 26.35 | 26.40 | 26.20 | 26.85 | 620,000 | 16,434,006 | 26.506 | 9.381 | 9.381 | 9.398 | 9.327 | 9.559 | 1,741,568 | 9.4363 | -0.19% |
| 2013-08-13 | 0 | 26.40 | 26.30 | 26.40 | 26.00 | 26.95 | 385,000 | 10,167,450 | 26.409 | 9.398 | 9.363 | 9.398 | 9.256 | 9.594 | 1,081,458 | 9.4016 | -1.68% |
| 2013-08-12 | 0 | 26.85 | 26.65 | 26.85 | 26.45 | 27.20 | 454,000 | 12,090,650 | 26.631 | 9.559 | 9.487 | 9.559 | 9.416 | 9.683 | 1,275,278 | 9.4808 | 0.19% |
| 2013-08-09 | 0 | 26.80 | 26.65 | 26.85 | 26.40 | 26.85 | 467,000 | 12,412,208 | 26.579 | 9.541 | 9.487 | 9.559 | 9.398 | 9.559 | 1,311,794 | 9.4620 | -0.19% |
| 2013-08-08 | 0 | 26.85 | 26.85 | 27.00 | 26.40 | 28.00 | 1,488,000 | 39,777,650 | 26.732 | 9.559 | 9.559 | 9.612 | 9.398 | 9.968 | 4,179,764 | 9.5167 | -4.11% |
| 2013-08-07 | 0 | 28.00 | 27.85 | 28.00 | 27.50 | 28.00 | 347,500 | 9,648,650 | 27.766 | 9.968 | 9.915 | 9.968 | 9.790 | 9.968 | 976,121 | 9.8847 | 0.54% |
| 2013-08-06 | 0 | 27.85 | 27.80 | 28.20 | 27.30 | 28.20 | 309,000 | 8,610,000 | 27.864 | 9.915 | 9.897 | 10.04 | 9.719 | 10.04 | 867,975 | 9.9196 | -1.24% |
| 2013-08-05 | 0 | 28.20 | 28.20 | 28.30 | 27.85 | 28.90 | 1,067,000 | 30,337,475 | 28.432 | 10.04 | 10.04 | 10.07 | 9.915 | 10.29 | 2,997,183 | 10.122 | 1.26% |
| 2013-08-02 | 0 | 27.85 | 27.65 | 27.90 | 26.80 | 27.90 | 787,100 | 21,754,247 | 27.638 | 9.915 | 9.843 | 9.932 | 9.541 | 9.932 | 2,210,949 | 9.8393 | 3.92% |
| 2013-08-01 | 0 | 26.80 | 26.75 | 26.95 | 26.60 | 27.25 | 346,000 | 9,295,350 | 26.865 | 9.541 | 9.523 | 9.594 | 9.470 | 9.701 | 971,908 | 9.5640 | -0.74% |
| 2013-07-31 | 0 | 27.00 | 26.75 | 27.10 | 26.60 | 27.25 | 375,000 | 10,057,350 | 26.820 | 9.612 | 9.523 | 9.648 | 9.470 | 9.701 | 1,053,368 | 9.5478 | -0.18% |
| 2013-07-30 | 0 | 27.05 | 26.90 | 27.10 | 26.70 | 27.45 | 675,000 | 18,255,500 | 27.045 | 9.630 | 9.576 | 9.648 | 9.505 | 9.772 | 1,896,062 | 9.6281 | 0.19% |
| 2013-07-29 | 0 | 27.00 | 27.00 | 27.15 | 26.70 | 27.50 | 175,000 | 4,704,900 | 26.885 | 9.612 | 9.612 | 9.665 | 9.505 | 9.790 | 491,572 | 9.5711 | -1.64% |
| 2013-07-26 | 0 | 27.45 | 27.30 | 27.50 | 26.70 | 27.65 | 455,000 | 12,435,600 | 27.331 | 9.772 | 9.719 | 9.790 | 9.505 | 9.843 | 1,278,087 | 9.7299 | 1.10% |
| 2013-07-25 | 0 | 27.15 | 27.10 | 27.35 | 26.80 | 27.50 | 209,000 | 5,680,700 | 27.180 | 9.665 | 9.648 | 9.737 | 9.541 | 9.790 | 587,077 | 9.6762 | -1.27% |
| 2013-07-24 | 0 | 27.50 | 27.35 | 27.50 | 26.55 | 27.50 | 522,000 | 14,130,350 | 27.070 | 9.790 | 9.737 | 9.790 | 9.452 | 9.790 | 1,466,288 | 9.6368 | 2.04% |
| 2013-07-23 | 0 | 26.95 | 26.75 | 27.00 | 25.50 | 27.15 | 729,000 | 19,325,750 | 26.510 | 9.594 | 9.523 | 9.612 | 9.078 | 9.665 | 2,047,747 | 9.4376 | 4.05% |
| 2013-07-22 | 0 | 25.90 | 25.85 | 25.95 | 25.55 | 26.40 | 224,000 | 5,776,200 | 25.787 | 9.220 | 9.203 | 9.238 | 9.096 | 9.398 | 629,212 | 9.1801 | -2.08% |
| 2013-07-19 | 0 | 26.45 | 26.40 | 26.45 | 25.55 | 26.90 | 407,000 | 10,641,350 | 26.146 | 9.416 | 9.398 | 9.416 | 9.096 | 9.576 | 1,143,255 | 9.3079 | -2.40% |
| 2013-07-18 | 0 | 27.10 | 27.00 | 27.10 | 26.70 | 27.10 | 617,825 | 16,667,372 | 26.977 | 9.648 | 9.612 | 9.648 | 9.505 | 9.648 | 1,735,459 | 9.6040 | 0.18% |
| 2013-07-17 | 0 | 27.05 | 27.05 | 27.10 | 26.00 | 27.25 | 775,000 | 20,808,200 | 26.849 | 9.630 | 9.630 | 9.648 | 9.256 | 9.701 | 2,176,961 | 9.5584 | 3.84% |
| 2013-07-16 | 0 | 26.05 | 25.80 | 26.05 | 25.50 | 26.05 | 301,000 | 7,787,450 | 25.872 | 9.274 | 9.185 | 9.274 | 9.078 | 9.274 | 845,503 | 9.2104 | 0.19% |
| 2013-07-15 | 0 | 26.00 | 25.95 | 26.00 | 25.80 | 26.15 | 194,000 | 5,031,550 | 25.936 | 9.256 | 9.238 | 9.256 | 9.185 | 9.309 | 544,942 | 9.2332 | -0.57% |
| 2013-07-12 | 0 | 26.15 | 26.15 | 26.30 | 25.70 | 26.45 | 494,297 | 12,893,546 | 26.085 | 9.309 | 9.309 | 9.363 | 9.149 | 9.416 | 1,388,471 | 9.2861 | 1.75% |
| 2013-07-11 | 0 | 25.70 | 25.65 | 25.70 | 25.65 | 26.00 | 211,000 | 5,454,000 | 25.848 | 9.149 | 9.131 | 9.149 | 9.131 | 9.256 | 592,695 | 9.2020 | -0.39% |
| 2013-07-10 | 0 | 25.80 | 25.80 | 25.85 | 25.00 | 26.00 | 615,000 | 15,827,700 | 25.736 | 9.185 | 9.185 | 9.203 | 8.900 | 9.256 | 1,727,524 | 9.1621 | 4.03% |
| 2013-07-09 | 0 | 24.80 | 24.70 | 25.05 | 24.20 | 25.20 | 247,500 | 6,130,625 | 24.770 | 8.829 | 8.793 | 8.918 | 8.615 | 8.971 | 695,223 | 8.8182 | -0.20% |
| 2013-07-08 | 0 | 24.85 | 24.70 | 25.05 | 24.50 | 25.15 | 580,000 | 14,423,831 | 24.869 | 8.847 | 8.793 | 8.918 | 8.722 | 8.953 | 1,629,209 | 8.8533 | -1.58% |
| 2013-07-05 | 0 | 25.25 | 25.25 | 25.40 | 25.00 | 25.80 | 355,001 | 8,962,725 | 25.247 | 8.989 | 8.989 | 9.042 | 8.900 | 9.185 | 997,191 | 8.9880 | -1.94% |
| 2013-07-04 | 0 | 25.75 | 25.70 | 25.80 | 24.30 | 26.00 | 1,242,594 | 31,587,495 | 25.421 | 9.167 | 9.149 | 9.185 | 8.651 | 9.256 | 3,490,423 | 9.0498 | 5.97% |
| 2013-07-03 | 0 | 24.30 | 24.25 | 24.50 | 23.70 | 24.60 | 557,000 | 13,524,850 | 24.282 | 8.651 | 8.633 | 8.722 | 8.437 | 8.758 | 1,564,603 | 8.6443 | 1.89% |
| 2013-07-02 | 0 | 23.85 | 23.65 | 23.95 | 23.40 | 24.80 | 1,348,050 | 32,133,192 | 23.837 | 8.491 | 8.419 | 8.526 | 8.330 | 8.829 | 3,786,647 | 8.4859 | 0.63% |
| 2013-06-28 | 0 | 23.70 | 23.60 | 23.80 | 23.50 | 23.90 | 266,200 | 6,321,340 | 23.747 | 8.437 | 8.402 | 8.473 | 8.366 | 8.508 | 747,751 | 8.4538 | 0.00% |
| 2013-06-27 | 0 | 23.70 | 23.70 | 23.80 | 23.50 | 24.00 | 807,000 | 19,196,775 | 23.788 | 8.437 | 8.437 | 8.473 | 8.366 | 8.544 | 2,266,848 | 8.4685 | 0.64% |
| 2013-06-26 | 0 | 23.55 | 23.50 | 23.65 | 22.80 | 23.70 | 740,166 | 17,185,827 | 23.219 | 8.384 | 8.366 | 8.419 | 8.117 | 8.437 | 2,079,113 | 8.2659 | 3.06% |
| 2013-06-25 | 0 | 22.85 | 22.75 | 23.05 | 21.35 | 23.50 | 2,495,000 | 56,075,275 | 22.475 | 8.135 | 8.099 | 8.206 | 7.601 | 8.366 | 7,008,409 | 8.0011 | -4.19% |
| 2013-06-24 | 0 | 23.85 | 23.75 | 23.85 | 22.90 | 24.30 | 1,254,000 | 29,452,945 | 23.487 | 8.491 | 8.455 | 8.491 | 8.152 | 8.651 | 3,522,463 | 8.3615 | -1.24% |
| 2013-06-21 | 0 | 24.15 | 24.05 | 24.30 | 23.75 | 24.40 | 1,074,000 | 25,723,650 | 23.951 | 8.597 | 8.562 | 8.651 | 8.455 | 8.686 | 3,016,846 | 8.5267 | -3.01% |
| 2013-06-20 | 0 | 24.90 | 24.80 | 25.00 | 24.20 | 25.15 | 869,000 | 21,538,225 | 24.785 | 8.864 | 8.829 | 8.900 | 8.615 | 8.953 | 2,441,005 | 8.8235 | 0.61% |
| 2013-06-19 | 0 | 25.00 | 25.00 | 25.05 | 23.85 | 25.25 | 1,327,000 | 32,721,900 | 24.659 | 8.811 | 8.811 | 8.829 | 8.406 | 8.899 | 3,765,170 | 8.6907 | 3.52% |
| 2013-06-18 | 0 | 24.15 | 24.05 | 24.15 | 23.85 | 24.65 | 801,000 | 19,310,092 | 24.107 | 8.511 | 8.476 | 8.511 | 8.406 | 8.688 | 2,272,721 | 8.4965 | 0.62% |
| 2013-06-17 | 0 | 24.00 | 24.00 | 24.10 | 23.70 | 25.00 | 1,106,499 | 26,637,900 | 24.074 | 8.459 | 8.459 | 8.494 | 8.353 | 8.811 | 3,139,530 | 8.4847 | -3.61% |
| 2013-06-14 | 0 | 24.90 | 24.90 | 25.00 | 23.85 | 25.00 | 1,254,000 | 30,917,771 | 24.655 | 8.776 | 8.776 | 8.811 | 8.406 | 8.811 | 3,558,043 | 8.6895 | 4.18% |
| 2013-06-13 | 0 | 23.90 | 23.80 | 24.00 | 23.20 | 24.00 | 759,000 | 17,804,050 | 23.457 | 8.423 | 8.388 | 8.459 | 8.177 | 8.459 | 2,153,552 | 8.2673 | 0.42% |
| 2013-06-11 | 0 | 23.80 | 23.75 | 23.80 | 23.35 | 24.25 | 629,000 | 14,860,075 | 23.625 | 8.388 | 8.370 | 8.388 | 8.229 | 8.547 | 1,784,696 | 8.3264 | -1.45% |
| 2013-06-10 | 0 | 24.15 | 24.05 | 24.20 | 23.60 | 24.40 | 789,435 | 19,010,696 | 24.081 | 8.511 | 8.476 | 8.529 | 8.318 | 8.600 | 2,239,907 | 8.4873 | -1.02% |
| 2013-06-07 | 0 | 24.40 | 24.35 | 24.45 | 24.25 | 24.65 | 465,000 | 11,378,537 | 24.470 | 8.600 | 8.582 | 8.617 | 8.547 | 8.688 | 1,319,370 | 8.6242 | -1.01% |
| 2013-06-06 | 0 | 24.65 | 24.65 | 24.80 | 24.05 | 24.90 | 1,245,000 | 30,608,964 | 24.586 | 8.688 | 8.688 | 8.741 | 8.476 | 8.776 | 3,532,507 | 8.6649 | -0.60% |
| 2013-06-05 | 0 | 24.80 | 24.75 | 24.80 | 23.90 | 24.90 | 1,516,000 | 37,005,350 | 24.410 | 8.741 | 8.723 | 8.741 | 8.423 | 8.776 | 4,301,430 | 8.6030 | 3.55% |
| 2013-06-04 | 0 | 23.95 | 23.95 | 24.00 | 23.10 | 24.20 | 497,000 | 11,898,525 | 23.941 | 8.441 | 8.441 | 8.459 | 8.141 | 8.529 | 1,410,165 | 8.4377 | -0.83% |
| 2013-06-03 | 0 | 24.15 | 24.00 | 24.15 | 23.35 | 24.20 | 1,081,000 | 25,630,100 | 23.710 | 8.511 | 8.459 | 8.511 | 8.229 | 8.529 | 3,067,181 | 8.3562 | -1.43% |
| 2013-05-31 | 0 | 24.50 | 24.25 | 24.50 | 23.55 | 24.70 | 1,022,456 | 24,498,685 | 23.961 | 8.635 | 8.547 | 8.635 | 8.300 | 8.705 | 2,901,071 | 8.4447 | 0.20% |
| 2013-05-30 | 0 | 24.45 | 24.30 | 24.45 | 24.10 | 25.00 | 693,000 | 16,850,700 | 24.316 | 8.617 | 8.564 | 8.617 | 8.494 | 8.811 | 1,966,287 | 8.5698 | -1.21% |
| 2013-05-29 | 0 | 24.75 | 24.70 | 24.80 | 24.50 | 25.50 | 792,000 | 19,605,350 | 24.754 | 8.723 | 8.705 | 8.741 | 8.635 | 8.987 | 2,247,185 | 8.7244 | -1.59% |
| 2013-05-28 | 0 | 25.15 | 25.15 | 25.25 | 24.40 | 25.25 | 862,000 | 21,537,725 | 24.986 | 8.864 | 8.864 | 8.899 | 8.600 | 8.899 | 2,445,800 | 8.8060 | 0.80% |
| 2013-05-27 | 0 | 24.95 | 24.90 | 24.95 | 23.85 | 24.95 | 1,639,000 | 39,869,475 | 24.325 | 8.793 | 8.776 | 8.793 | 8.406 | 8.793 | 4,650,425 | 8.5733 | 5.72% |
| 2013-05-24 | 0 | 23.60 | 23.55 | 23.60 | 22.70 | 23.75 | 2,497,000 | 57,900,475 | 23.188 | 8.318 | 8.300 | 8.318 | 8.000 | 8.370 | 7,084,875 | 8.1724 | 0.21% |
| 2013-05-23 | 0 | 23.55 | 23.55 | 23.60 | 23.15 | 24.80 | 2,944,000 | 70,078,000 | 23.804 | 8.300 | 8.300 | 8.318 | 8.159 | 8.741 | 8,353,173 | 8.3894 | -4.85% |
| 2013-05-22 | 0 | 24.75 | 24.70 | 24.75 | 24.15 | 25.45 | 1,533,000 | 37,600,225 | 24.527 | 8.723 | 8.705 | 8.723 | 8.511 | 8.970 | 4,349,665 | 8.6444 | -2.17% |
| 2013-05-21 | 0 | 25.30 | 25.35 | 25.55 | 25.00 | 25.60 | 665,651 | 16,889,399 | 25.373 | 8.917 | 8.934 | 9.005 | 8.811 | 9.022 | 1,888,688 | 8.9424 | -0.59% |
| 2013-05-20 | 0 | 25.45 | 25.40 | 25.50 | 25.35 | 26.15 | 907,000 | 23,218,050 | 25.599 | 8.970 | 8.952 | 8.987 | 8.934 | 9.216 | 2,573,481 | 9.0220 | -2.86% |
| 2013-05-16 | 0 | 26.20 | 26.10 | 26.20 | 25.70 | 26.80 | 2,435,500 | 63,975,275 | 26.268 | 9.234 | 9.199 | 9.234 | 9.058 | 9.445 | 6,910,378 | 9.2579 | -0.57% |
| 2013-05-15 | 0 | 26.35 | 26.35 | 26.40 | 26.20 | 27.00 | 2,019,100 | 53,420,950 | 26.458 | 9.287 | 9.287 | 9.304 | 9.234 | 9.516 | 5,728,903 | 9.3248 | 0.00% |
| 2013-05-14 | 0 | 26.35 | 26.40 | 26.50 | 26.25 | 27.20 | 1,279,741 | 34,113,239 | 26.656 | 9.287 | 9.304 | 9.340 | 9.252 | 9.586 | 3,631,080 | 9.3948 | -1.31% |
| 2013-05-13 | 0 | 26.70 | 26.70 | 26.80 | 26.35 | 27.15 | 1,313,300 | 35,000,495 | 26.651 | 9.410 | 9.410 | 9.445 | 9.287 | 9.569 | 3,726,298 | 9.3928 | -0.93% |
| 2013-05-10 | 0 | 26.95 | 26.85 | 26.95 | 25.55 | 27.35 | 1,830,000 | 48,574,100 | 26.543 | 9.498 | 9.463 | 9.498 | 9.005 | 9.639 | 5,192,360 | 9.3549 | 3.65% |
| 2013-05-09 | 0 | 26.00 | 25.90 | 26.00 | 25.00 | 26.20 | 2,412,100 | 62,378,645 | 25.861 | 9.163 | 9.128 | 9.163 | 8.811 | 9.234 | 6,843,984 | 9.1144 | 3.38% |
| 2013-05-08 | 0 | 25.15 | 25.00 | 25.15 | 24.50 | 25.35 | 3,945,200 | 98,591,595 | 24.990 | 8.864 | 8.811 | 8.864 | 8.635 | 8.934 | 11,193,933 | 8.8076 | -1.18% |
| 2013-05-07 | 0 | 25.45 | 25.35 | 25.45 | 24.65 | 25.90 | 3,342,700 | 84,196,730 | 25.188 | 8.970 | 8.934 | 8.970 | 8.688 | 9.128 | 9,484,427 | 8.8774 | -1.55% |
| 2013-05-06 | 0 | 25.85 | 25.85 | 25.90 | 24.70 | 25.90 | 2,034,000 | 51,228,092 | 25.186 | 9.111 | 9.111 | 9.128 | 8.705 | 9.128 | 5,771,180 | 8.8765 | 3.61% |
| 2013-05-03 | 0 | 24.95 | 24.85 | 24.95 | 24.35 | 26.00 | 2,857,000 | 70,988,708 | 24.847 | 8.793 | 8.758 | 8.793 | 8.582 | 9.163 | 8,106,323 | 8.7572 | -1.38% |
| 2013-05-02 | 0 | 25.30 | 25.30 | 25.35 | 25.00 | 25.80 | 1,266,500 | 32,247,200 | 25.462 | 8.917 | 8.917 | 8.934 | 8.811 | 9.093 | 3,593,510 | 8.9737 | -1.94% |
| 2013-04-30 | 0 | 25.80 | 25.75 | 25.80 | 23.90 | 25.80 | 1,772,600 | 44,588,450 | 25.154 | 9.093 | 9.075 | 9.093 | 8.423 | 9.093 | 5,029,495 | 8.8654 | 7.50% |
| 2013-04-29 | 0 | 24.00 | 23.95 | 24.00 | 23.25 | 25.20 | 2,975,900 | 71,510,807 | 24.030 | 8.459 | 8.441 | 8.459 | 8.194 | 8.882 | 8,443,685 | 8.4691 | -4.00% |
| 2013-04-26 | 0 | 25.00 | 25.15 | 25.20 | 24.95 | 26.10 | 2,779,800 | 70,543,510 | 25.377 | 8.811 | 8.864 | 8.882 | 8.793 | 9.199 | 7,887,279 | 8.9440 | -4.76% |
| 2013-04-25 | 0 | 26.25 | 26.25 | 26.30 | 25.10 | 26.50 | 2,092,200 | 53,760,441 | 25.696 | 9.252 | 9.252 | 9.269 | 8.846 | 9.340 | 5,936,314 | 9.0562 | -0.19% |
| 2013-04-24 | 0 | 26.30 | 26.30 | 26.35 | 25.80 | 27.00 | 2,341,452 | 61,436,573 | 26.239 | 9.269 | 9.269 | 9.287 | 9.093 | 9.516 | 6,643,531 | 9.2476 | -2.59% |
| 2013-04-23 | 0 | 27.00 | 26.95 | 27.15 | 26.60 | 27.75 | 805,000 | 21,671,700 | 26.921 | 9.516 | 9.498 | 9.569 | 9.375 | 9.780 | 2,284,071 | 9.4882 | -1.28% |
| 2013-04-22 | 0 | 27.35 | 27.45 | 27.50 | 27.25 | 28.20 | 394,000 | 10,862,350 | 27.569 | 9.639 | 9.675 | 9.692 | 9.604 | 9.939 | 1,117,918 | 9.7166 | -1.80% |
| 2013-04-19 | 0 | 27.85 | 27.85 | 27.90 | 27.10 | 28.00 | 823,400 | 22,798,360 | 27.688 | 9.815 | 9.815 | 9.833 | 9.551 | 9.868 | 2,336,278 | 9.7584 | 3.15% |
| 2013-04-18 | 0 | 27.00 | 27.00 | 27.20 | 26.90 | 27.60 | 953,000 | 25,886,780 | 27.163 | 9.516 | 9.516 | 9.586 | 9.481 | 9.727 | 2,703,999 | 9.5735 | -3.57% |
| 2013-04-17 | 0 | 28.00 | 27.95 | 28.00 | 27.10 | 28.00 | 1,526,800 | 41,971,100 | 27.490 | 9.868 | 9.851 | 9.868 | 9.551 | 9.868 | 4,332,074 | 9.6885 | 3.32% |
| 2013-04-16 | 0 | 27.10 | 27.05 | 27.25 | 26.90 | 27.35 | 985,000 | 26,718,650 | 27.126 | 9.551 | 9.534 | 9.604 | 9.481 | 9.639 | 2,794,795 | 9.5601 | -1.63% |
| 2013-04-15 | 0 | 27.55 | 27.50 | 27.60 | 26.65 | 27.70 | 1,092,000 | 29,853,900 | 27.339 | 9.710 | 9.692 | 9.727 | 9.393 | 9.763 | 3,098,392 | 9.6353 | 2.61% |
| 2013-04-12 | 0 | 26.85 | 26.75 | 26.85 | 26.50 | 27.20 | 725,000 | 19,443,300 | 26.818 | 9.463 | 9.428 | 9.463 | 9.340 | 9.586 | 2,057,082 | 9.4519 | -0.19% |
| 2013-04-11 | 0 | 26.90 | 26.80 | 26.90 | 26.00 | 26.90 | 905,500 | 23,924,575 | 26.421 | 9.481 | 9.445 | 9.481 | 9.163 | 9.481 | 2,569,225 | 9.3120 | 2.67% |
| 2013-04-10 | 0 | 26.20 | 26.15 | 26.20 | 25.70 | 26.80 | 601,000 | 15,627,900 | 26.003 | 9.234 | 9.216 | 9.234 | 9.058 | 9.445 | 1,705,250 | 9.1646 | -1.32% |
| 2013-04-09 | 0 | 26.55 | 26.40 | 26.65 | 25.70 | 26.60 | 1,048,000 | 27,439,425 | 26.183 | 9.357 | 9.304 | 9.393 | 9.058 | 9.375 | 2,973,548 | 9.2278 | 0.57% |
| 2013-04-08 | 0 | 26.40 | 26.20 | 26.40 | 25.55 | 26.50 | 1,980,000 | 51,596,125 | 26.059 | 9.304 | 9.234 | 9.304 | 9.005 | 9.340 | 5,617,963 | 9.1841 | 0.76% |
| 2013-04-05 | 0 | 26.20 | 26.20 | 26.25 | 24.50 | 26.30 | 1,726,000 | 44,150,950 | 25.580 | 9.234 | 9.234 | 9.252 | 8.635 | 9.269 | 4,897,275 | 9.0154 | 3.15% |
| 2013-04-03 | 0 | 25.40 | 25.15 | 25.45 | 23.95 | 26.05 | 1,952,000 | 48,640,850 | 24.918 | 8.952 | 8.864 | 8.970 | 8.441 | 9.181 | 5,538,517 | 8.7823 | -0.97% |
| 2013-04-02 | 0 | 25.65 | 25.50 | 25.65 | 25.00 | 26.70 | 1,183,000 | 30,395,625 | 25.694 | 9.040 | 8.987 | 9.040 | 8.811 | 9.410 | 3,356,591 | 9.0555 | -3.02% |
| 2013-03-28 | 0 | 26.45 | 26.40 | 26.50 | 25.50 | 26.50 | 837,000 | 21,728,050 | 25.959 | 9.322 | 9.304 | 9.340 | 8.987 | 9.340 | 2,374,866 | 9.1492 | -0.56% |
| 2013-03-27 | 0 | 26.60 | 26.55 | 26.70 | 26.00 | 26.80 | 770,000 | 20,468,000 | 26.582 | 9.375 | 9.357 | 9.410 | 9.163 | 9.445 | 2,184,763 | 9.3685 | 1.92% |
| 2013-03-26 | 0 | 26.10 | 25.80 | 26.10 | 24.90 | 26.45 | 1,166,700 | 29,942,050 | 25.664 | 9.199 | 9.093 | 9.199 | 8.776 | 9.322 | 3,310,342 | 9.0450 | 3.78% |
| 2013-03-25 | 0 | 25.15 | 25.10 | 25.15 | 24.90 | 25.40 | 760,000 | 19,115,050 | 25.151 | 8.864 | 8.846 | 8.864 | 8.776 | 8.952 | 2,156,390 | 8.8644 | -0.79% |
| 2013-03-22 | 0 | 25.35 | 25.20 | 25.35 | 24.90 | 25.45 | 988,000 | 24,869,350 | 25.171 | 8.934 | 8.882 | 8.934 | 8.776 | 8.970 | 2,803,307 | 8.8714 | 1.60% |
| 2013-03-21 | 0 | 24.95 | 24.85 | 24.95 | 23.50 | 24.95 | 1,424,000 | 34,922,550 | 24.524 | 8.793 | 8.758 | 8.793 | 8.282 | 8.793 | 4,040,394 | 8.6434 | 4.83% |
| 2013-03-20 | 0 | 23.80 | 23.75 | 23.85 | 23.45 | 24.10 | 561,000 | 13,383,275 | 23.856 | 8.388 | 8.370 | 8.406 | 8.265 | 8.494 | 1,591,756 | 8.4079 | -0.42% |
| 2013-03-19 | 0 | 23.90 | 23.80 | 23.85 | 23.50 | 24.30 | 552,000 | 13,184,000 | 23.884 | 8.423 | 8.388 | 8.406 | 8.282 | 8.564 | 1,566,220 | 8.4177 | -0.62% |
| 2013-03-18 | 0 | 24.05 | 24.00 | 24.10 | 23.70 | 24.30 | 608,281 | 14,597,927 | 23.999 | 8.476 | 8.459 | 8.494 | 8.353 | 8.564 | 1,725,909 | 8.4581 | -0.82% |
| 2013-03-15 | 0 | 24.25 | 24.20 | 24.25 | 23.40 | 24.80 | 1,402,000 | 34,046,249 | 24.284 | 8.547 | 8.529 | 8.547 | 8.247 | 8.741 | 3,977,972 | 8.5587 | 2.75% |
| 2013-03-14 | 0 | 23.60 | 23.60 | 23.80 | 22.95 | 23.80 | 1,937,000 | 45,247,986 | 23.360 | 8.318 | 8.318 | 8.388 | 8.089 | 8.388 | 5,495,957 | 8.2330 | 1.94% |
| 2013-03-13 | 0 | 23.15 | 23.05 | 23.25 | 22.30 | 23.70 | 2,176,000 | 50,277,270 | 23.105 | 8.159 | 8.124 | 8.194 | 7.859 | 8.353 | 6,174,084 | 8.1433 | 1.98% |
| 2013-03-12 | 0 | 22.70 | 22.50 | 22.80 | 22.10 | 23.10 | 1,697,000 | 38,238,189 | 22.533 | 8.000 | 7.930 | 8.036 | 7.789 | 8.141 | 4,814,991 | 7.9415 | -1.30% |
| 2013-03-11 | 0 | 23.00 | 22.90 | 23.00 | 22.85 | 23.70 | 617,000 | 14,253,950 | 23.102 | 8.106 | 8.071 | 8.106 | 8.053 | 8.353 | 1,750,648 | 8.1421 | -1.92% |
| 2013-03-08 | 0 | 23.45 | 23.25 | 23.50 | 23.15 | 24.50 | 661,000 | 15,749,750 | 23.827 | 8.265 | 8.194 | 8.282 | 8.159 | 8.635 | 1,875,492 | 8.3977 | -1.47% |
| 2013-03-07 | 0 | 23.80 | 23.65 | 23.80 | 23.00 | 24.00 | 1,193,000 | 28,064,650 | 23.524 | 8.388 | 8.335 | 8.388 | 8.106 | 8.459 | 3,384,965 | 8.2910 | 3.25% |
| 2013-03-06 | 0 | 23.05 | 22.85 | 23.05 | 22.60 | 23.15 | 1,344,000 | 30,875,550 | 22.973 | 8.124 | 8.053 | 8.124 | 7.965 | 8.159 | 3,813,405 | 8.0966 | 1.54% |
| 2013-03-05 | 0 | 22.70 | 22.80 | 22.90 | 21.15 | 23.45 | 1,876,000 | 42,662,550 | 22.741 | 8.000 | 8.036 | 8.071 | 7.454 | 8.265 | 5,322,878 | 8.0149 | 5.83% |
| 2013-03-04 | 0 | 21.45 | 21.25 | 21.50 | 20.90 | 21.50 | 1,091,000 | 23,184,350 | 21.251 | 7.560 | 7.489 | 7.577 | 7.366 | 7.577 | 3,095,554 | 7.4896 | 1.90% |
| 2013-03-01 | 0 | 21.05 | 20.95 | 21.05 | 21.00 | 21.75 | 1,045,734 | 22,350,207 | 21.373 | 7.419 | 7.384 | 7.419 | 7.401 | 7.666 | 2,967,119 | 7.5326 | -3.44% |
| 2013-02-28 | 0 | 21.80 | 21.80 | 21.85 | 21.15 | 21.85 | 701,500 | 15,139,400 | 21.581 | 7.683 | 7.683 | 7.701 | 7.454 | 7.701 | 1,990,405 | 7.6062 | 3.32% |
| 2013-02-27 | 0 | 21.10 | 21.00 | 21.10 | 20.95 | 21.55 | 469,000 | 9,892,550 | 21.093 | 7.437 | 7.401 | 7.437 | 7.384 | 7.595 | 1,330,719 | 7.4340 | -0.47% |
| 2013-02-26 | 0 | 21.20 | 21.20 | 21.35 | 20.70 | 21.80 | 675,000 | 14,358,775 | 21.272 | 7.472 | 7.472 | 7.525 | 7.296 | 7.683 | 1,915,215 | 7.4972 | -3.64% |
| 2013-02-25 | 0 | 22.00 | 21.80 | 22.00 | 21.80 | 22.55 | 370,000 | 8,136,100 | 21.989 | 7.754 | 7.683 | 7.754 | 7.683 | 7.948 | 1,049,821 | 7.7500 | 0.92% |
| 2013-02-22 | 0 | 21.80 | 21.80 | 21.90 | 21.50 | 22.00 | 730,000 | 15,844,700 | 21.705 | 7.683 | 7.683 | 7.718 | 7.577 | 7.754 | 2,071,269 | 7.6498 | -1.13% |
| 2013-02-21 | 0 | 22.05 | 21.90 | 22.05 | 21.00 | 22.10 | 738,000 | 16,081,800 | 21.791 | 7.771 | 7.718 | 7.771 | 7.401 | 7.789 | 2,093,968 | 7.6801 | 0.46% |
| 2013-02-20 | 0 | 21.95 | 21.85 | 21.90 | 21.00 | 22.15 | 1,174,000 | 25,541,788 | 21.756 | 7.736 | 7.701 | 7.718 | 7.401 | 7.807 | 3,331,055 | 7.6678 | 2.09% |
| 2013-02-19 | 0 | 21.50 | 21.40 | 21.50 | 21.30 | 22.50 | 1,255,000 | 27,250,000 | 21.713 | 7.577 | 7.542 | 7.577 | 7.507 | 7.930 | 3,560,881 | 7.6526 | -4.66% |
| 2013-02-18 | 0 | 22.55 | 22.40 | 22.65 | 21.90 | 23.10 | 623,000 | 14,001,450 | 22.474 | 7.948 | 7.895 | 7.983 | 7.718 | 8.141 | 1,767,672 | 7.9208 | -1.96% |
| 2013-02-15 | 0 | 23.00 | 23.00 | 23.15 | 22.70 | 24.20 | 973,000 | 22,651,700 | 23.280 | 8.106 | 8.106 | 8.159 | 8.000 | 8.529 | 2,760,746 | 8.2049 | -1.50% |
| 2013-02-14 | 0 | 23.35 | 23.35 | 23.50 | 21.80 | 23.60 | 987,000 | 22,745,400 | 23.045 | 8.229 | 8.229 | 8.282 | 7.683 | 8.318 | 2,800,469 | 8.1220 | 6.14% |
| 2013-02-08 | 0 | 22.00 | 22.00 | 22.10 | 21.15 | 22.15 | 358,000 | 7,818,550 | 21.840 | 7.754 | 7.754 | 7.789 | 7.454 | 7.807 | 1,015,773 | 7.6971 | 4.02% |
| 2013-02-07 | 0 | 21.15 | 21.15 | 21.35 | 21.00 | 21.60 | 452,000 | 9,609,475 | 21.260 | 7.454 | 7.454 | 7.525 | 7.401 | 7.613 | 1,282,484 | 7.4929 | -0.94% |
| 2013-02-06 | 0 | 21.35 | 21.35 | 21.45 | 21.30 | 21.60 | 466,000 | 9,983,518 | 21.424 | 7.525 | 7.525 | 7.560 | 7.507 | 7.613 | 1,322,207 | 7.5506 | 0.47% |
| 2013-02-05 | 0 | 21.25 | 21.25 | 21.35 | 20.90 | 21.45 | 891,000 | 18,928,975 | 21.245 | 7.489 | 7.489 | 7.525 | 7.366 | 7.560 | 2,528,083 | 7.4875 | -1.85% |
| 2013-02-04 | 0 | 21.65 | 21.60 | 21.65 | 20.00 | 21.70 | 1,786,000 | 37,631,300 | 21.070 | 7.630 | 7.613 | 7.630 | 7.049 | 7.648 | 5,067,516 | 7.4260 | 8.25% |
| 2013-02-01 | 0 | 20.00 | 19.98 | 20.00 | 19.88 | 20.05 | 322,000 | 6,434,130 | 19.982 | 7.049 | 7.042 | 7.049 | 7.007 | 7.066 | 913,628 | 7.0424 | 0.40% |
| 2013-01-31 | 0 | 19.92 | 19.90 | 19.92 | 19.88 | 20.25 | 380,000 | 7,588,020 | 19.968 | 7.021 | 7.014 | 7.021 | 7.007 | 7.137 | 1,078,195 | 7.0377 | -0.40% |
| 2013-01-30 | 0 | 20.00 | 20.00 | 20.10 | 19.62 | 20.20 | 627,000 | 12,538,590 | 19.998 | 7.049 | 7.049 | 7.084 | 6.915 | 7.119 | 1,779,022 | 7.0480 | -0.25% |
| 2013-01-29 | 0 | 20.05 | 20.05 | 20.10 | 18.40 | 20.10 | 1,540,800 | 30,050,486 | 19.503 | 7.066 | 7.066 | 7.084 | 6.485 | 7.084 | 4,371,797 | 6.8737 | 8.50% |
| 2013-01-28 | 0 | 18.48 | 18.42 | 18.48 | 18.26 | 18.50 | 677,000 | 12,431,920 | 18.363 | 6.513 | 6.492 | 6.513 | 6.436 | 6.520 | 1,920,889 | 6.4720 | -0.65% |
| 2013-01-25 | 0 | 18.60 | 18.48 | 18.64 | 18.38 | 18.84 | 685,000 | 12,706,160 | 18.549 | 6.555 | 6.513 | 6.569 | 6.478 | 6.640 | 1,943,588 | 6.5375 | -0.43% |
| 2013-01-24 | 0 | 18.68 | 18.68 | 18.70 | 18.58 | 19.18 | 298,000 | 5,609,860 | 18.825 | 6.584 | 6.584 | 6.591 | 6.548 | 6.760 | 845,532 | 6.6347 | -1.27% |
| 2013-01-23 | 0 | 18.92 | 18.90 | 19.00 | 18.18 | 19.10 | 1,071,000 | 19,969,040 | 18.645 | 6.668 | 6.661 | 6.696 | 6.407 | 6.732 | 3,038,807 | 6.5713 | 0.11% |
| 2013-01-22 | 0 | 18.90 | 18.76 | 18.90 | 18.54 | 19.02 | 1,142,000 | 21,543,230 | 18.864 | 6.661 | 6.612 | 6.661 | 6.534 | 6.703 | 3,240,259 | 6.6486 | 2.16% |
| 2013-01-21 | 0 | 18.50 | 18.50 | 18.60 | 18.20 | 18.74 | 455,000 | 8,441,340 | 18.552 | 6.520 | 6.520 | 6.555 | 6.414 | 6.605 | 1,290,997 | 6.5386 | 0.65% |
| 2013-01-18 | 0 | 18.38 | 18.38 | 18.50 | 17.90 | 18.62 | 847,000 | 15,637,960 | 18.463 | 6.478 | 6.478 | 6.520 | 6.309 | 6.562 | 2,403,240 | 6.5070 | 2.45% |
| 2013-01-17 | 0 | 17.94 | 17.94 | 18.00 | 16.70 | 18.18 | 676,000 | 12,121,720 | 17.932 | 6.323 | 6.323 | 6.344 | 5.886 | 6.407 | 1,918,052 | 6.3198 | -0.88% |
| 2013-01-16 | 0 | 18.10 | 18.10 | 18.12 | 17.68 | 18.30 | 763,000 | 13,741,200 | 18.009 | 6.379 | 6.379 | 6.386 | 6.231 | 6.450 | 2,164,902 | 6.3473 | 0.56% |
| 2013-01-15 | 0 | 18.00 | 17.98 | 18.14 | 16.50 | 18.16 | 3,775,000 | 66,166,920 | 17.528 | 6.344 | 6.337 | 6.393 | 5.815 | 6.400 | 10,711,015 | 6.1775 | 7.14% |
| 2013-01-14 | 0 | 16.80 | 16.70 | 16.80 | 16.38 | 16.90 | 1,345,800 | 22,468,668 | 16.695 | 5.921 | 5.886 | 5.921 | 5.773 | 5.956 | 3,818,512 | 5.8841 | 0.72% |
| 2013-01-11 | 0 | 16.68 | 16.56 | 16.68 | 16.46 | 16.94 | 1,770,000 | 29,437,240 | 16.631 | 5.879 | 5.836 | 5.879 | 5.801 | 5.970 | 5,022,118 | 5.8615 | -0.60% |
| 2013-01-10 | 0 | 16.78 | 16.70 | 16.78 | 16.70 | 16.92 | 906,000 | 15,194,860 | 16.771 | 5.914 | 5.886 | 5.914 | 5.886 | 5.963 | 2,570,644 | 5.9109 | -0.71% |
| 2013-01-09 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 17.16 | 710,000 | 12,019,060 | 16.928 | 5.956 | 5.921 | 5.956 | 5.886 | 6.048 | 2,014,522 | 5.9662 | 0.00% |
| 2013-01-08 | 0 | 16.90 | 16.80 | 17.00 | 16.58 | 17.30 | 875,900 | 14,856,460 | 16.961 | 5.956 | 5.921 | 5.991 | 5.843 | 6.097 | 2,485,239 | 5.9779 | 1.20% |
| 2013-01-07 | 0 | 16.70 | 16.70 | 16.78 | 16.54 | 16.98 | 1,117,000 | 18,633,450 | 16.682 | 5.886 | 5.886 | 5.914 | 5.829 | 5.984 | 3,169,326 | 5.8793 | -0.83% |
| 2013-01-04 | 0 | 16.84 | 16.70 | 16.86 | 16.42 | 16.98 | 827,000 | 13,796,590 | 16.683 | 5.935 | 5.886 | 5.942 | 5.787 | 5.984 | 2,346,493 | 5.8797 | -0.82% |
| 2013-01-03 | 0 | 16.98 | 16.90 | 17.00 | 16.66 | 17.28 | 550,000 | 9,295,360 | 16.901 | 5.984 | 5.956 | 5.991 | 5.872 | 6.090 | 1,560,545 | 5.9565 | 0.59% |
| 2013-01-02 | 0 | 16.88 | 16.86 | 16.88 | 16.80 | 17.42 | 1,311,000 | 22,324,220 | 17.028 | 5.949 | 5.942 | 5.949 | 5.921 | 6.140 | 3,719,772 | 6.0015 | -1.40% |
| 2012-12-31 | 0 | 17.12 | 16.80 | 17.68 | 16.78 | 17.68 | 907,000 | 15,586,100 | 17.184 | 6.034 | 5.921 | 6.231 | 5.914 | 6.231 | 2,573,481 | 6.0564 | -0.12% |
| 2012-12-28 | 0 | 17.14 | 17.00 | 17.14 | 17.00 | 17.30 | 711,000 | 12,201,300 | 17.161 | 6.041 | 5.991 | 6.041 | 5.991 | 6.097 | 2,017,359 | 6.0482 | 1.42% |
| 2012-12-27 | 0 | 16.90 | 16.90 | 17.08 | 16.40 | 17.14 | 1,335,000 | 22,628,960 | 16.951 | 5.956 | 5.956 | 6.020 | 5.780 | 6.041 | 3,787,869 | 5.9741 | 2.92% |
| 2012-12-24 | 0 | 16.42 | 16.40 | 16.56 | 16.32 | 16.52 | 256,000 | 4,204,380 | 16.423 | 5.787 | 5.780 | 5.836 | 5.752 | 5.822 | 726,363 | 5.7883 | -0.36% |
| 2012-12-21 | 0 | 16.48 | 16.48 | 16.58 | 16.28 | 16.72 | 499,000 | 8,220,810 | 16.475 | 5.808 | 5.808 | 5.843 | 5.738 | 5.893 | 1,415,840 | 5.8063 | 0.00% |
| 2012-12-20 | 0 | 16.48 | 16.38 | 16.46 | 16.26 | 16.54 | 420,400 | 6,893,120 | 16.397 | 5.808 | 5.773 | 5.801 | 5.731 | 5.829 | 1,192,824 | 5.7788 | 0.61% |
| 2012-12-19 | 0 | 16.38 | 16.26 | 16.38 | 16.16 | 16.58 | 493,000 | 8,037,000 | 16.302 | 5.773 | 5.731 | 5.773 | 5.695 | 5.843 | 1,398,816 | 5.7456 | -0.85% |
| 2012-12-18 | 0 | 16.52 | 16.42 | 16.52 | 16.26 | 16.56 | 938,000 | 15,401,280 | 16.419 | 5.822 | 5.787 | 5.822 | 5.731 | 5.836 | 2,661,439 | 5.7868 | 1.35% |
| 2012-12-17 | 0 | 16.30 | 16.30 | 16.36 | 16.00 | 16.90 | 1,211,000 | 19,800,890 | 16.351 | 5.745 | 5.745 | 5.766 | 5.639 | 5.956 | 3,436,037 | 5.7627 | -3.09% |
| 2012-12-14 | 0 | 16.82 | 16.80 | 16.90 | 16.54 | 17.18 | 712,000 | 12,043,890 | 16.916 | 5.928 | 5.921 | 5.956 | 5.829 | 6.055 | 2,020,197 | 5.9617 | 0.12% |
| 2012-12-13 | 0 | 16.80 | 16.84 | 16.86 | 16.62 | 17.32 | 617,500 | 10,491,270 | 16.990 | 5.921 | 5.935 | 5.942 | 5.858 | 6.104 | 1,752,067 | 5.9879 | -2.21% |
| 2012-12-12 | 0 | 17.18 | 17.00 | 17.18 | 16.90 | 17.28 | 855,000 | 14,523,000 | 16.986 | 6.055 | 5.991 | 6.055 | 5.956 | 6.090 | 2,425,939 | 5.9865 | -0.46% |
| 2012-12-11 | 0 | 17.26 | 17.20 | 17.26 | 16.46 | 17.30 | 2,283,000 | 38,578,840 | 16.898 | 6.083 | 6.062 | 6.083 | 5.801 | 6.097 | 6,477,681 | 5.9557 | 5.24% |
| 2012-12-10 | 0 | 16.40 | 16.40 | 16.50 | 15.74 | 16.64 | 2,351,000 | 37,770,570 | 16.066 | 5.780 | 5.780 | 5.815 | 5.547 | 5.865 | 6,670,622 | 5.6622 | 2.50% |
| 2012-12-07 | 0 | 16.00 | 15.96 | 16.06 | 16.00 | 16.22 | 738,000 | 11,836,430 | 16.039 | 5.639 | 5.625 | 5.660 | 5.639 | 5.717 | 2,093,968 | 5.6526 | -1.23% |
| 2012-12-06 | 0 | 16.20 | 16.04 | 16.20 | 16.00 | 16.28 | 797,000 | 12,798,520 | 16.058 | 5.710 | 5.653 | 5.710 | 5.639 | 5.738 | 2,261,372 | 5.6596 | 0.00% |
| 2012-12-05 | 0 | 16.20 | 16.18 | 16.20 | 15.70 | 16.24 | 1,215,000 | 19,382,200 | 15.952 | 5.710 | 5.702 | 5.710 | 5.533 | 5.724 | 3,447,386 | 5.6223 | 0.37% |
| 2012-12-04 | 0 | 16.14 | 16.12 | 16.20 | 15.96 | 16.90 | 1,017,000 | 16,675,480 | 16.397 | 5.688 | 5.681 | 5.710 | 5.625 | 5.956 | 2,885,590 | 5.7789 | -3.35% |
| 2012-12-03 | 0 | 16.70 | 16.60 | 16.70 | 16.44 | 16.90 | 541,100 | 9,033,622 | 16.695 | 5.886 | 5.851 | 5.886 | 5.794 | 5.956 | 1,535,293 | 5.8840 | 0.00% |
| 2012-11-30 | 0 | 16.70 | 16.62 | 16.72 | 16.44 | 16.86 | 695,000 | 11,559,800 | 16.633 | 5.886 | 5.858 | 5.893 | 5.794 | 5.942 | 1,971,962 | 5.8621 | -0.24% |
| 2012-11-29 | 0 | 16.74 | 16.76 | 16.80 | 16.44 | 16.90 | 1,154,000 | 19,326,320 | 16.747 | 5.900 | 5.907 | 5.921 | 5.794 | 5.956 | 3,274,308 | 5.9024 | 2.20% |
| 2012-11-28 | 0 | 16.38 | 16.36 | 16.38 | 15.68 | 16.42 | 1,418,000 | 23,049,380 | 16.255 | 5.773 | 5.766 | 5.773 | 5.526 | 5.787 | 4,023,369 | 5.7289 | 3.02% |
| 2012-11-27 | 0 | 15.90 | 15.86 | 15.90 | 15.40 | 16.04 | 1,016,000 | 16,102,160 | 15.849 | 5.604 | 5.590 | 5.604 | 5.428 | 5.653 | 2,882,753 | 5.5857 | 3.25% |
| 2012-11-26 | 0 | 15.40 | 15.34 | 15.36 | 15.14 | 15.60 | 581,000 | 8,941,100 | 15.389 | 5.428 | 5.406 | 5.413 | 5.336 | 5.498 | 1,648,503 | 5.4238 | -1.28% |
| 2012-11-23 | 0 | 15.60 | 15.60 | 15.68 | 15.40 | 15.68 | 450,000 | 7,015,640 | 15.590 | 5.498 | 5.498 | 5.526 | 5.428 | 5.526 | 1,276,810 | 5.4947 | 0.00% |
| 2012-11-22 | 0 | 15.60 | 15.60 | 15.68 | 15.20 | 15.68 | 717,000 | 11,056,000 | 15.420 | 5.498 | 5.498 | 5.526 | 5.357 | 5.526 | 2,034,384 | 5.4346 | 1.43% |
| 2012-11-21 | 0 | 15.38 | 15.34 | 15.38 | 15.22 | 15.60 | 305,000 | 4,685,420 | 15.362 | 5.421 | 5.406 | 5.421 | 5.364 | 5.498 | 865,393 | 5.4142 | 0.39% |
| 2012-11-20 | 0 | 15.32 | 15.34 | 15.38 | 15.28 | 15.78 | 323,000 | 5,014,500 | 15.525 | 5.399 | 5.406 | 5.421 | 5.385 | 5.562 | 916,466 | 5.4716 | -1.54% |
| 2012-11-19 | 0 | 15.56 | 15.50 | 15.56 | 15.06 | 15.80 | 454,000 | 7,011,040 | 15.443 | 5.484 | 5.463 | 5.484 | 5.308 | 5.569 | 1,288,159 | 5.4427 | 0.39% |
| 2012-11-16 | 0 | 15.50 | 15.50 | 15.60 | 15.30 | 15.70 | 617,000 | 9,612,200 | 15.579 | 5.463 | 5.463 | 5.498 | 5.392 | 5.533 | 1,750,648 | 5.4907 | -0.64% |
| 2012-11-15 | 0 | 15.60 | 15.56 | 15.66 | 15.00 | 15.70 | 2,243,500 | 34,761,600 | 15.494 | 5.498 | 5.484 | 5.519 | 5.287 | 5.533 | 6,365,606 | 5.4608 | 3.04% |
| 2012-11-14 | 0 | 15.14 | 15.10 | 15.16 | 14.44 | 15.16 | 1,769,000 | 26,271,815 | 14.851 | 5.336 | 5.322 | 5.343 | 5.089 | 5.343 | 5,019,281 | 5.2342 | 3.84% |
| 2012-11-13 | 0 | 14.58 | 14.58 | 14.60 | 14.40 | 14.82 | 1,444,000 | 21,002,200 | 14.544 | 5.139 | 5.139 | 5.146 | 5.075 | 5.223 | 4,097,141 | 5.1261 | 0.55% |
| 2012-11-12 | 0 | 14.50 | 14.42 | 14.50 | 14.42 | 14.90 | 934,000 | 13,626,100 | 14.589 | 5.110 | 5.082 | 5.110 | 5.082 | 5.251 | 2,650,090 | 5.1418 | -2.16% |
| 2012-11-09 | 0 | 14.82 | 14.80 | 14.96 | 14.80 | 15.08 | 691,500 | 10,334,650 | 14.945 | 5.223 | 5.216 | 5.273 | 5.216 | 5.315 | 1,962,031 | 5.2673 | -0.94% |
| 2012-11-08 | 0 | 14.96 | 14.90 | 14.96 | 14.52 | 15.18 | 1,641,000 | 24,530,330 | 14.948 | 5.273 | 5.251 | 5.273 | 5.117 | 5.350 | 4,656,100 | 5.2684 | 1.36% |
| 2012-11-07 | 0 | 14.76 | 14.62 | 14.76 | 14.60 | 14.80 | 487,000 | 7,171,520 | 14.726 | 5.202 | 5.153 | 5.202 | 5.146 | 5.216 | 1,381,792 | 5.1900 | -0.27% |
| 2012-11-06 | 0 | 14.80 | 14.76 | 14.80 | 14.58 | 14.80 | 958,000 | 14,072,840 | 14.690 | 5.216 | 5.202 | 5.216 | 5.139 | 5.216 | 2,718,186 | 5.1773 | 1.51% |
| 2012-11-05 | 0 | 14.58 | 14.58 | 14.60 | 14.50 | 14.82 | 735,000 | 10,783,840 | 14.672 | 5.139 | 5.139 | 5.146 | 5.110 | 5.223 | 2,085,456 | 5.1710 | -1.35% |
| 2012-11-02 | 0 | 14.78 | 14.66 | 14.78 | 14.44 | 14.88 | 1,000,000 | 14,683,720 | 14.684 | 5.209 | 5.167 | 5.209 | 5.089 | 5.244 | 2,837,355 | 5.1751 | 1.23% |
| 2012-11-01 | 0 | 14.60 | 14.54 | 14.60 | 13.94 | 14.60 | 845,000 | 12,201,960 | 14.440 | 5.146 | 5.124 | 5.146 | 4.913 | 5.146 | 2,397,565 | 5.0893 | 4.73% |
| 2012-10-31 | 0 | 13.94 | 13.92 | 14.02 | 13.82 | 14.20 | 1,267,000 | 17,725,840 | 13.990 | 4.913 | 4.906 | 4.941 | 4.871 | 5.005 | 3,594,929 | 4.9308 | 0.72% |
| 2012-10-30 | 0 | 13.84 | 13.84 | 13.88 | 13.80 | 14.24 | 476,000 | 6,647,960 | 13.966 | 4.878 | 4.878 | 4.892 | 4.864 | 5.019 | 1,350,581 | 4.9223 | -1.14% |
| 2012-10-29 | 0 | 14.00 | 13.94 | 14.00 | 13.82 | 14.30 | 644,000 | 9,084,480 | 14.106 | 4.934 | 4.913 | 4.934 | 4.871 | 5.040 | 1,827,257 | 4.9716 | 0.72% |
| 2012-10-26 | 0 | 13.90 | 13.86 | 13.90 | 13.86 | 14.14 | 414,000 | 5,787,700 | 13.980 | 4.899 | 4.885 | 4.899 | 4.885 | 4.984 | 1,174,665 | 4.9271 | -0.71% |
| 2012-10-25 | 0 | 14.00 | 13.98 | 14.00 | 13.88 | 14.20 | 384,000 | 5,386,980 | 14.029 | 4.934 | 4.927 | 4.934 | 4.892 | 5.005 | 1,089,544 | 4.9443 | 0.00% |
| 2012-10-24 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.20 | 924,000 | 12,974,080 | 14.041 | 4.934 | 4.899 | 4.934 | 4.899 | 5.005 | 2,621,716 | 4.9487 | -0.57% |
| 2012-10-22 | 0 | 14.08 | 14.06 | 14.10 | 14.02 | 14.14 | 421,050 | 5,932,847 | 14.091 | 4.962 | 4.955 | 4.969 | 4.941 | 4.984 | 1,194,668 | 4.9661 | -0.42% |
| 2012-10-19 | 0 | 14.14 | 14.14 | 14.26 | 14.10 | 14.30 | 456,000 | 6,470,060 | 14.189 | 4.984 | 4.984 | 5.026 | 4.969 | 5.040 | 1,293,834 | 5.0007 | -1.12% |
| 2012-10-18 | 0 | 14.30 | 14.28 | 14.30 | 14.20 | 14.34 | 859,000 | 12,264,680 | 14.278 | 5.040 | 5.033 | 5.040 | 5.005 | 5.054 | 2,437,288 | 5.0321 | 0.00% |
| 2012-10-17 | 0 | 14.30 | 14.28 | 14.36 | 14.30 | 14.50 | 335,500 | 4,828,310 | 14.391 | 5.040 | 5.033 | 5.061 | 5.040 | 5.110 | 951,933 | 5.0721 | -0.56% |
| 2012-10-16 | 0 | 14.38 | 14.28 | 14.38 | 14.26 | 14.52 | 500,000 | 7,202,160 | 14.404 | 5.068 | 5.033 | 5.068 | 5.026 | 5.117 | 1,418,677 | 5.0767 | 0.84% |
| 2012-10-15 | 0 | 14.26 | 14.20 | 14.26 | 14.16 | 14.30 | 600,000 | 8,527,740 | 14.213 | 5.026 | 5.005 | 5.026 | 4.991 | 5.040 | 1,702,413 | 5.0092 | -0.28% |
| 2012-10-12 | 0 | 14.30 | 14.26 | 14.30 | 14.24 | 14.56 | 550,000 | 7,870,520 | 14.310 | 5.040 | 5.026 | 5.040 | 5.019 | 5.132 | 1,560,545 | 5.0434 | 0.70% |
| 2012-10-11 | 0 | 14.20 | 14.18 | 14.20 | 14.18 | 14.36 | 167,000 | 2,375,980 | 14.227 | 5.005 | 4.998 | 5.005 | 4.998 | 5.061 | 473,838 | 5.0143 | -0.84% |
| 2012-10-10 | 0 | 14.32 | 14.28 | 14.36 | 14.30 | 14.58 | 339,000 | 4,870,880 | 14.368 | 5.047 | 5.033 | 5.061 | 5.040 | 5.139 | 961,863 | 5.0640 | -1.78% |
| 2012-10-09 | 0 | 14.58 | 14.56 | 14.58 | 14.20 | 14.76 | 1,510,000 | 21,989,300 | 14.562 | 5.139 | 5.132 | 5.139 | 5.005 | 5.202 | 4,284,406 | 5.1324 | 2.39% |
| 2012-10-08 | 0 | 14.24 | 14.22 | 14.24 | 14.20 | 14.50 | 364,000 | 5,190,960 | 14.261 | 5.019 | 5.012 | 5.019 | 5.005 | 5.110 | 1,032,797 | 5.0261 | -1.25% |
| 2012-10-05 | 0 | 14.42 | 14.34 | 14.38 | 14.34 | 14.56 | 374,000 | 5,413,020 | 14.473 | 5.082 | 5.054 | 5.068 | 5.054 | 5.132 | 1,061,171 | 5.1010 | -0.96% |
| 2012-10-04 | 0 | 14.56 | 14.48 | 14.56 | 14.32 | 14.58 | 144,000 | 2,082,480 | 14.462 | 5.132 | 5.103 | 5.132 | 5.047 | 5.139 | 408,579 | 5.0969 | 0.41% |
| 2012-10-03 | 0 | 14.50 | 14.38 | 14.50 | 14.30 | 14.56 | 459,000 | 6,645,090 | 14.477 | 5.110 | 5.068 | 5.110 | 5.040 | 5.132 | 1,302,346 | 5.1024 | 0.00% |
| 2012-09-28 | 0 | 14.50 | 14.52 | 14.60 | 14.08 | 14.60 | 476,000 | 6,835,240 | 14.360 | 5.110 | 5.117 | 5.146 | 4.962 | 5.146 | 1,350,581 | 5.0610 | 2.69% |
| 2012-09-27 | 0 | 14.12 | 14.10 | 14.16 | 13.90 | 14.26 | 505,000 | 7,155,580 | 14.169 | 4.976 | 4.969 | 4.991 | 4.899 | 5.026 | 1,432,864 | 4.9939 | 1.00% |
| 2012-09-26 | 0 | 13.98 | 13.98 | 14.02 | 13.90 | 14.24 | 499,000 | 7,004,860 | 14.038 | 4.927 | 4.927 | 4.941 | 4.899 | 5.019 | 1,415,840 | 4.9475 | -2.24% |
| 2012-09-25 | 0 | 14.30 | 14.18 | 14.30 | 13.70 | 14.34 | 971,000 | 13,714,480 | 14.124 | 5.040 | 4.998 | 5.040 | 4.828 | 5.054 | 2,755,072 | 4.9779 | 4.38% |
| 2012-09-24 | 0 | 13.70 | 13.68 | 13.70 | 13.58 | 13.90 | 651,000 | 8,914,460 | 13.693 | 4.828 | 4.821 | 4.828 | 4.786 | 4.899 | 1,847,118 | 4.8261 | -2.14% |
| 2012-09-21 | 0 | 14.00 | 14.00 | 14.02 | 13.70 | 14.10 | 517,000 | 7,181,540 | 13.891 | 4.934 | 4.934 | 4.941 | 4.828 | 4.969 | 1,466,913 | 4.8957 | 1.60% |
| 2012-09-20 | 0 | 13.78 | 13.76 | 13.84 | 13.70 | 14.00 | 686,500 | 9,518,810 | 13.866 | 4.857 | 4.850 | 4.878 | 4.828 | 4.934 | 1,947,844 | 4.8868 | -2.13% |
| 2012-09-19 | 0 | 14.08 | 14.00 | 14.08 | 13.96 | 14.16 | 360,000 | 5,051,820 | 14.033 | 4.962 | 4.934 | 4.962 | 4.920 | 4.991 | 1,021,448 | 4.9457 | 0.28% |
| 2012-09-18 | 0 | 14.04 | 14.02 | 14.04 | 13.98 | 14.16 | 419,000 | 5,877,760 | 14.028 | 4.948 | 4.941 | 4.948 | 4.927 | 4.991 | 1,188,852 | 4.9441 | -0.85% |
| 2012-09-17 | 0 | 14.16 | 14.16 | 14.22 | 14.08 | 14.36 | 530,000 | 7,553,900 | 14.253 | 4.991 | 4.991 | 5.012 | 4.962 | 5.061 | 1,503,798 | 5.0232 | -1.39% |
| 2012-09-14 | 0 | 14.36 | 14.24 | 14.36 | 13.96 | 14.36 | 801,000 | 11,294,860 | 14.101 | 5.061 | 5.019 | 5.061 | 4.920 | 5.061 | 2,272,721 | 4.9698 | 2.57% |
| 2012-09-13 | 0 | 14.00 | 14.00 | 14.02 | 13.98 | 14.24 | 735,000 | 10,333,200 | 14.059 | 4.934 | 4.934 | 4.941 | 4.927 | 5.019 | 2,085,456 | 4.9549 | -1.96% |
| 2012-09-12 | 0 | 14.28 | 14.24 | 14.28 | 14.10 | 14.30 | 212,000 | 3,011,400 | 14.205 | 5.033 | 5.019 | 5.033 | 4.969 | 5.040 | 601,519 | 5.0063 | -0.14% |
| 2012-09-11 | 0 | 14.30 | 14.28 | 14.30 | 14.12 | 14.44 | 176,000 | 2,502,720 | 14.220 | 5.040 | 5.033 | 5.040 | 4.976 | 5.089 | 499,374 | 5.0117 | -1.11% |
| 2012-09-10 | 0 | 14.46 | 14.46 | 14.48 | 14.00 | 14.48 | 766,000 | 10,914,140 | 14.248 | 5.096 | 5.096 | 5.103 | 4.934 | 5.103 | 2,173,414 | 5.0217 | 2.41% |
| 2012-09-07 | 0 | 14.12 | 14.12 | 14.14 | 14.02 | 14.28 | 365,000 | 5,161,020 | 14.140 | 4.976 | 4.976 | 4.984 | 4.941 | 5.033 | 1,035,635 | 4.9834 | 1.29% |
| 2012-09-06 | 0 | 13.94 | 13.94 | 14.00 | 13.80 | 14.16 | 504,000 | 7,030,840 | 13.950 | 4.913 | 4.913 | 4.934 | 4.864 | 4.991 | 1,430,027 | 4.9166 | 0.00% |
| 2012-09-05 | 0 | 13.94 | 13.86 | 13.96 | 13.80 | 14.02 | 521,000 | 7,240,680 | 13.898 | 4.913 | 4.885 | 4.920 | 4.864 | 4.941 | 1,478,262 | 4.8981 | -0.14% |
| 2012-09-04 | 0 | 13.96 | 13.96 | 13.98 | 13.82 | 14.42 | 786,000 | 11,053,460 | 14.063 | 4.920 | 4.920 | 4.927 | 4.871 | 5.082 | 2,230,161 | 4.9564 | -1.69% |
| 2012-09-03 | 0 | 14.20 | 14.14 | 14.20 | 14.10 | 14.38 | 151,000 | 2,147,726 | 14.223 | 5.005 | 4.984 | 5.005 | 4.969 | 5.068 | 428,441 | 5.0129 | -0.42% |
| 2012-08-31 | 0 | 14.26 | 14.16 | 14.28 | 14.04 | 14.46 | 875,999 | 12,444,585 | 14.206 | 5.026 | 4.991 | 5.033 | 4.948 | 5.096 | 2,485,520 | 5.0068 | 0.00% |
| 2012-08-30 | 0 | 14.26 | 14.40 | 14.44 | 14.12 | 14.58 | 1,230,000 | 17,610,200 | 14.317 | 5.026 | 5.075 | 5.089 | 4.976 | 5.139 | 3,489,947 | 5.0460 | -1.66% |
| 2012-08-29 | 0 | 14.50 | 14.46 | 14.56 | 14.26 | 14.56 | 288,000 | 4,144,900 | 14.392 | 5.110 | 5.096 | 5.132 | 5.026 | 5.132 | 817,158 | 5.0723 | 0.55% |
| 2012-08-28 | 0 | 14.42 | 14.40 | 14.52 | 14.40 | 15.00 | 703,000 | 10,305,000 | 14.659 | 5.082 | 5.075 | 5.117 | 5.075 | 5.287 | 1,994,661 | 5.1663 | -4.25% |
| 2012-08-27 | 0 | 15.06 | 15.00 | 15.06 | 14.76 | 15.08 | 740,000 | 11,096,420 | 14.995 | 5.308 | 5.287 | 5.308 | 5.202 | 5.315 | 2,099,643 | 5.2849 | 2.03% |
| 2012-08-24 | 0 | 14.76 | 14.70 | 14.76 | 14.36 | 14.84 | 297,000 | 4,373,960 | 14.727 | 5.202 | 5.181 | 5.202 | 5.061 | 5.230 | 842,694 | 5.1904 | -0.54% |
| 2012-08-23 | 0 | 14.84 | 14.84 | 14.90 | 14.20 | 14.92 | 1,307,000 | 19,332,860 | 14.792 | 5.230 | 5.230 | 5.251 | 5.005 | 5.258 | 3,708,423 | 5.2132 | 2.91% |
| 2012-08-22 | 0 | 14.42 | 14.42 | 14.56 | 14.34 | 14.62 | 253,000 | 3,683,140 | 14.558 | 5.082 | 5.082 | 5.132 | 5.054 | 5.153 | 717,851 | 5.1308 | -0.55% |
| 2012-08-21 | 0 | 14.50 | 14.50 | 14.58 | 13.80 | 14.58 | 466,000 | 6,696,040 | 14.369 | 5.110 | 5.110 | 5.139 | 4.864 | 5.139 | 1,322,207 | 5.0643 | 2.98% |
| 2012-08-20 | 0 | 14.08 | 14.08 | 14.10 | 13.72 | 14.12 | 537,000 | 7,488,760 | 13.946 | 4.962 | 4.962 | 4.969 | 4.835 | 4.976 | 1,523,660 | 4.9150 | -0.28% |
| 2012-08-17 | 0 | 14.12 | 14.10 | 14.20 | 14.04 | 14.30 | 204,000 | 2,889,760 | 14.165 | 4.976 | 4.969 | 5.005 | 4.948 | 5.040 | 578,820 | 4.9925 | 0.57% |
| 2012-08-16 | 0 | 14.04 | 14.04 | 14.16 | 14.04 | 14.32 | 306,000 | 4,334,000 | 14.163 | 4.948 | 4.948 | 4.991 | 4.948 | 5.047 | 868,231 | 4.9918 | -1.96% |
| 2012-08-15 | 0 | 14.32 | 14.32 | 14.40 | 14.14 | 14.50 | 195,000 | 2,780,160 | 14.257 | 5.047 | 5.047 | 5.075 | 4.984 | 5.110 | 553,284 | 5.0248 | -0.14% |
| 2012-08-14 | 0 | 14.34 | 14.32 | 14.38 | 14.12 | 14.42 | 203,000 | 2,889,980 | 14.236 | 5.054 | 5.047 | 5.068 | 4.976 | 5.082 | 575,983 | 5.0175 | -0.55% |
| 2012-08-13 | 0 | 14.42 | 14.38 | 14.50 | 14.30 | 14.56 | 254,000 | 3,667,760 | 14.440 | 5.082 | 5.068 | 5.110 | 5.040 | 5.132 | 720,688 | 5.0892 | -0.69% |
| 2012-08-10 | 0 | 14.52 | 14.48 | 14.56 | 14.28 | 14.70 | 395,000 | 5,688,980 | 14.402 | 5.117 | 5.103 | 5.132 | 5.033 | 5.181 | 1,120,755 | 5.0760 | -0.95% |
| 2012-08-09 | 0 | 14.66 | 14.66 | 14.76 | 14.66 | 14.76 | 178,000 | 2,618,700 | 14.712 | 5.167 | 5.167 | 5.202 | 5.167 | 5.202 | 505,049 | 5.1850 | -0.41% |
| 2012-08-08 | 0 | 14.72 | 14.72 | 14.74 | 14.64 | 14.84 | 120,000 | 1,767,820 | 14.732 | 5.188 | 5.188 | 5.195 | 5.160 | 5.230 | 340,483 | 5.1921 | 0.14% |
| 2012-08-07 | 0 | 14.70 | 14.70 | 14.78 | 14.60 | 14.90 | 741,000 | 10,964,180 | 14.796 | 5.181 | 5.181 | 5.209 | 5.146 | 5.251 | 2,102,480 | 5.2149 | -0.41% |
| 2012-08-06 | 0 | 14.76 | 14.70 | 14.72 | 14.32 | 14.80 | 636,000 | 9,294,560 | 14.614 | 5.202 | 5.181 | 5.188 | 5.047 | 5.216 | 1,804,558 | 5.1506 | 2.36% |
| 2012-08-03 | 0 | 14.42 | 14.42 | 14.54 | 14.36 | 14.56 | 211,000 | 3,046,160 | 14.437 | 5.082 | 5.082 | 5.124 | 5.061 | 5.132 | 598,682 | 5.0881 | -0.83% |
| 2012-08-02 | 0 | 14.54 | 14.54 | 14.66 | 14.36 | 14.66 | 322,000 | 4,687,220 | 14.557 | 5.124 | 5.124 | 5.167 | 5.061 | 5.167 | 913,628 | 5.1303 | 0.00% |
| 2012-08-01 | 0 | 14.54 | 14.46 | 14.54 | 14.40 | 14.68 | 672,000 | 9,780,100 | 14.554 | 5.124 | 5.096 | 5.124 | 5.075 | 5.174 | 1,906,703 | 5.1293 | 0.97% |
| 2012-07-31 | 0 | 14.40 | 14.44 | 14.48 | 14.08 | 14.46 | 610,000 | 8,727,760 | 14.308 | 5.075 | 5.089 | 5.103 | 4.962 | 5.096 | 1,730,787 | 5.0427 | 1.55% |
| 2012-07-30 | 0 | 14.18 | 14.06 | 14.18 | 14.08 | 14.24 | 173,000 | 2,449,340 | 14.158 | 4.998 | 4.955 | 4.998 | 4.962 | 5.019 | 490,862 | 4.9899 | 0.71% |
| 2012-07-27 | 0 | 14.08 | 14.04 | 14.08 | 13.98 | 14.42 | 193,000 | 2,714,360 | 14.064 | 4.962 | 4.948 | 4.962 | 4.927 | 5.082 | 547,610 | 4.9567 | -0.14% |
| 2012-07-26 | 0 | 14.10 | 14.02 | 14.14 | 13.80 | 14.40 | 1,118,000 | 15,827,680 | 14.157 | 4.969 | 4.941 | 4.984 | 4.864 | 5.075 | 3,172,163 | 4.9896 | 1.00% |
| 2012-07-25 | 0 | 13.96 | 13.96 | 14.00 | 13.90 | 14.50 | 745,000 | 10,602,160 | 14.231 | 4.920 | 4.920 | 4.934 | 4.899 | 5.110 | 2,113,829 | 5.0156 | -3.72% |
| 2012-07-24 | 0 | 14.50 | 14.48 | 14.50 | 14.50 | 14.62 | 575,000 | 8,372,800 | 14.561 | 5.110 | 5.103 | 5.110 | 5.110 | 5.153 | 1,631,479 | 5.1320 | -0.41% |
| 2012-07-23 | 0 | 14.56 | 14.56 | 14.68 | 14.44 | 14.88 | 667,000 | 9,788,540 | 14.675 | 5.132 | 5.132 | 5.174 | 5.089 | 5.244 | 1,892,516 | 5.1722 | -0.82% |
| 2012-07-20 | 0 | 14.68 | 14.68 | 14.70 | 14.20 | 14.72 | 1,518,000 | 22,058,140 | 14.531 | 5.174 | 5.174 | 5.181 | 5.005 | 5.188 | 4,307,105 | 5.1213 | 3.09% |
| 2012-07-19 | 0 | 14.24 | 14.14 | 14.26 | 13.70 | 14.24 | 358,000 | 5,031,540 | 14.055 | 5.019 | 4.984 | 5.026 | 4.828 | 5.019 | 1,015,773 | 4.9534 | 3.79% |
| 2012-07-18 | 0 | 13.72 | 13.72 | 13.78 | 13.40 | 14.06 | 860,000 | 11,777,320 | 13.695 | 4.835 | 4.835 | 4.857 | 4.723 | 4.955 | 2,440,125 | 4.8265 | -1.58% |
| 2012-07-17 | 0 | 13.94 | 13.94 | 13.98 | 13.90 | 14.34 | 921,000 | 12,943,040 | 14.053 | 4.913 | 4.913 | 4.927 | 4.899 | 5.054 | 2,613,204 | 4.9529 | -0.99% |
| 2012-07-16 | 0 | 14.08 | 13.98 | 14.08 | 13.98 | 14.44 | 1,329,000 | 18,862,140 | 14.193 | 4.962 | 4.927 | 4.962 | 4.927 | 5.089 | 3,770,845 | 5.0021 | 0.86% |
| 2012-07-13 | 0 | 13.96 | 13.96 | 14.00 | 13.88 | 14.32 | 920,000 | 12,982,600 | 14.112 | 4.920 | 4.920 | 4.934 | 4.892 | 5.047 | 2,610,367 | 4.9735 | -2.38% |
| 2012-07-12 | 0 | 14.30 | 14.24 | 14.34 | 12.32 | 14.50 | 709,000 | 10,125,780 | 14.282 | 5.040 | 5.019 | 5.054 | 4.342 | 5.110 | 2,011,685 | 5.0335 | -1.24% |
| 2012-07-11 | 0 | 14.48 | 14.46 | 14.50 | 13.42 | 14.50 | 1,596,000 | 22,685,540 | 14.214 | 5.103 | 5.096 | 5.110 | 4.730 | 5.110 | 4,528,419 | 5.0096 | 6.00% |
| 2012-07-10 | 0 | 13.66 | 13.66 | 13.76 | 13.60 | 13.86 | 539,000 | 7,377,320 | 13.687 | 4.814 | 4.814 | 4.850 | 4.793 | 4.885 | 1,529,334 | 4.8239 | -1.16% |
| 2012-07-09 | 0 | 13.82 | 13.82 | 13.92 | 13.50 | 14.00 | 1,209,000 | 16,716,560 | 13.827 | 4.871 | 4.871 | 4.906 | 4.758 | 4.934 | 3,430,362 | 4.8731 | 1.47% |
| 2012-07-06 | 0 | 13.62 | 13.62 | 13.70 | 13.26 | 13.90 | 812,000 | 11,071,940 | 13.635 | 4.800 | 4.800 | 4.828 | 4.673 | 4.899 | 2,303,932 | 4.8057 | 0.89% |
| 2012-07-05 | 0 | 13.50 | 13.50 | 13.52 | 13.40 | 13.60 | 803,150 | 10,882,626 | 13.550 | 4.758 | 4.758 | 4.765 | 4.723 | 4.793 | 2,278,822 | 4.7755 | -0.44% |
| 2012-07-04 | 0 | 13.56 | 13.56 | 13.58 | 12.80 | 13.58 | 1,885,000 | 24,855,680 | 13.186 | 4.779 | 4.779 | 4.786 | 4.511 | 4.786 | 5,348,414 | 4.6473 | 4.47% |
| 2012-07-03 | 0 | 12.98 | 12.94 | 12.98 | 12.70 | 13.42 | 1,310,000 | 17,139,720 | 13.084 | 4.575 | 4.561 | 4.575 | 4.476 | 4.730 | 3,716,935 | 4.6113 | 3.84% |
| 2012-06-29 | 0 | 12.50 | 12.56 | 12.58 | 12.18 | 12.66 | 1,203,031 | 14,927,138 | 12.408 | 4.406 | 4.427 | 4.434 | 4.293 | 4.462 | 3,413,426 | 4.3731 | 2.63% |
| 2012-06-28 | 0 | 12.18 | 12.14 | 12.18 | 11.98 | 12.54 | 873,000 | 10,694,000 | 12.250 | 4.293 | 4.279 | 4.293 | 4.222 | 4.420 | 2,477,011 | 4.3173 | 2.87% |
| 2012-06-27 | 0 | 11.84 | 11.82 | 11.90 | 11.54 | 12.00 | 1,188,000 | 13,948,960 | 11.742 | 4.173 | 4.166 | 4.194 | 4.067 | 4.229 | 3,370,778 | 4.1382 | -1.00% |
| 2012-06-26 | 0 | 11.96 | 11.86 | 11.98 | 11.86 | 12.16 | 216,000 | 2,578,520 | 11.938 | 4.215 | 4.180 | 4.222 | 4.180 | 4.286 | 612,869 | 4.2073 | -1.64% |
| 2012-06-25 | 0 | 12.16 | 12.20 | 12.22 | 12.16 | 12.58 | 408,000 | 4,995,900 | 12.245 | 4.286 | 4.300 | 4.307 | 4.286 | 4.434 | 1,157,641 | 4.3156 | -3.65% |
| 2012-06-22 | 0 | 12.62 | 12.60 | 12.66 | 12.48 | 12.66 | 363,000 | 4,552,980 | 12.543 | 4.448 | 4.441 | 4.462 | 4.398 | 4.462 | 1,029,960 | 4.4205 | -0.32% |
| 2012-06-21 | 0 | 12.66 | 12.66 | 12.78 | 12.66 | 12.86 | 172,000 | 2,181,000 | 12.680 | 4.462 | 4.462 | 4.504 | 4.462 | 4.532 | 488,025 | 4.4690 | -1.86% |
| 2012-06-20 | 0 | 12.90 | 12.88 | 12.94 | 12.80 | 13.10 | 768,000 | 9,977,820 | 12.992 | 4.546 | 4.539 | 4.561 | 4.511 | 4.617 | 2,179,089 | 4.5789 | 0.94% |
| 2012-06-19 | 0 | 12.78 | 12.78 | 12.80 | 12.48 | 12.84 | 493,200 | 6,255,808 | 12.684 | 4.504 | 4.504 | 4.511 | 4.398 | 4.525 | 1,399,383 | 4.4704 | 2.24% |
| 2012-06-18 | 0 | 12.50 | 12.48 | 12.50 | 12.48 | 12.70 | 198,291 | 2,496,055 | 12.588 | 4.406 | 4.398 | 4.406 | 4.398 | 4.476 | 562,622 | 4.4365 | -0.32% |
| 2012-06-15 | 0 | 12.54 | 12.52 | 12.54 | 12.48 | 12.84 | 565,000 | 7,151,610 | 12.658 | 4.420 | 4.413 | 4.420 | 4.398 | 4.525 | 1,603,106 | 4.4611 | -0.95% |
| 2012-06-14 | 0 | 12.66 | 12.54 | 12.66 | 12.26 | 12.86 | 635,000 | 7,976,440 | 12.561 | 4.462 | 4.420 | 4.462 | 4.321 | 4.532 | 1,801,720 | 4.4271 | 2.10% |
| 2012-06-13 | 0 | 12.40 | 12.36 | 12.40 | 12.28 | 12.50 | 560,000 | 6,921,760 | 12.360 | 4.370 | 4.356 | 4.370 | 4.328 | 4.406 | 1,588,919 | 4.3563 | 0.49% |
| 2012-06-12 | 0 | 12.34 | 12.28 | 12.42 | 12.28 | 12.86 | 1,046,000 | 13,180,100 | 12.600 | 4.349 | 4.328 | 4.377 | 4.328 | 4.532 | 2,967,873 | 4.4409 | -4.49% |
| 2012-06-11 | 0 | 12.92 | 12.84 | 12.94 | 12.62 | 13.00 | 1,262,000 | 16,162,800 | 12.807 | 4.554 | 4.525 | 4.561 | 4.448 | 4.582 | 3,580,742 | 4.5138 | 1.57% |
| 2012-06-08 | 0 | 12.72 | 12.64 | 12.74 | 12.16 | 12.80 | 2,148,000 | 26,656,226 | 12.410 | 4.483 | 4.455 | 4.490 | 4.286 | 4.511 | 6,094,639 | 4.3737 | 4.26% |
| 2012-06-07 | 0 | 12.20 | 12.14 | 12.16 | 11.80 | 12.36 | 1,449,000 | 17,644,980 | 12.177 | 4.300 | 4.279 | 4.286 | 4.159 | 4.356 | 4,111,327 | 4.2918 | 4.10% |
| 2012-06-06 | 0 | 11.72 | 11.70 | 11.72 | 11.44 | 11.72 | 218,000 | 2,535,720 | 11.632 | 4.131 | 4.124 | 4.131 | 4.032 | 4.131 | 618,543 | 4.0995 | 2.27% |
| 2012-06-05 | 0 | 11.46 | 11.48 | 11.50 | 11.32 | 11.58 | 763,000 | 8,754,610 | 11.474 | 4.039 | 4.046 | 4.053 | 3.990 | 4.081 | 2,164,902 | 4.0439 | 1.24% |
| 2012-06-04 | 0 | 11.32 | 11.28 | 11.34 | 11.12 | 11.76 | 509,000 | 5,727,000 | 11.251 | 3.990 | 3.976 | 3.997 | 3.919 | 4.145 | 1,444,214 | 3.9655 | -4.07% |
| 2012-06-01 | 0 | 11.80 | 11.66 | 11.80 | 11.10 | 11.88 | 1,446,000 | 16,775,600 | 11.601 | 4.159 | 4.109 | 4.159 | 3.912 | 4.187 | 4,102,815 | 4.0888 | 4.42% |
| 2012-05-31 | 0 | 11.30 | 11.30 | 11.34 | 10.88 | 11.40 | 681,000 | 7,634,340 | 11.210 | 3.983 | 3.983 | 3.997 | 3.835 | 4.018 | 1,932,239 | 3.9510 | 2.91% |
| 2012-05-30 | 0 | 10.98 | 10.96 | 11.00 | 10.72 | 11.00 | 402,000 | 4,366,040 | 10.861 | 3.870 | 3.863 | 3.877 | 3.778 | 3.877 | 1,140,617 | 3.8278 | 1.29% |
| 2012-05-29 | 0 | 10.84 | 10.84 | 10.90 | 10.42 | 11.00 | 561,000 | 6,033,000 | 10.754 | 3.820 | 3.820 | 3.842 | 3.672 | 3.877 | 1,591,756 | 3.7902 | 4.03% |
| 2012-05-28 | 0 | 10.42 | 10.42 | 10.48 | 10.06 | 10.50 | 1,199,000 | 12,220,780 | 10.192 | 3.672 | 3.672 | 3.694 | 3.546 | 3.701 | 3,401,989 | 3.5922 | 0.00% |
| 2012-05-25 | 0 | 10.42 | 10.42 | 10.48 | 10.10 | 10.52 | 592,000 | 6,106,340 | 10.315 | 3.672 | 3.672 | 3.694 | 3.560 | 3.708 | 1,679,714 | 3.6353 | -1.70% |
| 2012-05-24 | 0 | 10.60 | 10.58 | 10.66 | 10.58 | 10.80 | 559,000 | 5,951,800 | 10.647 | 3.736 | 3.729 | 3.757 | 3.729 | 3.806 | 1,586,081 | 3.7525 | 0.32% |
| 2012-05-23 | 0 | 10.80 | 10.80 | 10.88 | 10.60 | 10.94 | 571,000 | 6,136,260 | 10.747 | 3.724 | 3.724 | 3.752 | 3.655 | 3.772 | 1,655,950 | 3.7056 | 0.00% |
| 2012-05-22 | 0 | 10.80 | 10.86 | 10.88 | 10.60 | 10.94 | 635,200 | 6,899,500 | 10.862 | 3.724 | 3.745 | 3.752 | 3.655 | 3.772 | 1,842,136 | 3.7454 | 1.31% |
| 2012-05-21 | 0 | 10.66 | 10.58 | 10.66 | 10.10 | 10.74 | 986,500 | 10,302,150 | 10.443 | 3.676 | 3.648 | 3.676 | 3.483 | 3.703 | 2,860,936 | 3.6010 | 1.33% |
| 2012-05-18 | 0 | 10.52 | 10.36 | 10.48 | 9.850 | 10.52 | 1,304,000 | 13,281,160 | 10.185 | 3.627 | 3.572 | 3.614 | 3.396 | 3.627 | 3,781,714 | 3.5119 | 3.95% |
| 2012-05-17 | 0 | 10.12 | 10.12 | 10.20 | 10.04 | 11.04 | 1,113,000 | 11,714,700 | 10.525 | 3.490 | 3.490 | 3.517 | 3.462 | 3.807 | 3,227,798 | 3.6293 | -4.35% |
| 2012-05-16 | 0 | 10.58 | 10.58 | 10.62 | 10.42 | 11.44 | 1,024,000 | 11,087,120 | 10.827 | 3.648 | 3.648 | 3.662 | 3.593 | 3.945 | 2,969,690 | 3.7334 | -8.16% |
| 2012-05-15 | 0 | 11.52 | 11.52 | 11.58 | 11.08 | 11.70 | 1,121,500 | 12,882,720 | 11.487 | 3.972 | 3.972 | 3.993 | 3.821 | 4.034 | 3,252,448 | 3.9609 | 0.52% |
| 2012-05-14 | 0 | 11.46 | 11.42 | 11.46 | 11.00 | 11.80 | 694,000 | 7,968,280 | 11.482 | 3.952 | 3.938 | 3.952 | 3.793 | 4.069 | 2,012,661 | 3.9591 | 3.99% |
| 2012-05-11 | 0 | 11.02 | 11.00 | 11.02 | 10.90 | 11.04 | 678,000 | 7,451,960 | 10.991 | 3.800 | 3.793 | 3.800 | 3.759 | 3.807 | 1,966,259 | 3.7899 | -0.54% |
| 2012-05-10 | 0 | 11.08 | 11.06 | 11.08 | 10.80 | 11.10 | 271,000 | 2,991,040 | 11.037 | 3.821 | 3.814 | 3.821 | 3.724 | 3.827 | 785,924 | 3.8058 | 0.73% |
| 2012-05-09 | 0 | 11.00 | 11.00 | 11.02 | 10.94 | 11.20 | 659,000 | 7,255,560 | 11.010 | 3.793 | 3.793 | 3.800 | 3.772 | 3.862 | 1,911,158 | 3.7964 | -0.54% |
| 2012-05-08 | 0 | 11.06 | 11.02 | 11.06 | 11.00 | 11.12 | 286,000 | 3,149,480 | 11.012 | 3.814 | 3.800 | 3.814 | 3.793 | 3.834 | 829,425 | 3.7972 | 0.36% |
| 2012-05-07 | 0 | 11.02 | 10.98 | 11.02 | 10.96 | 11.12 | 1,092,000 | 12,018,500 | 11.006 | 3.800 | 3.786 | 3.800 | 3.779 | 3.834 | 3,166,896 | 3.7950 | -1.25% |
| 2012-05-04 | 0 | 11.16 | 11.04 | 11.16 | 11.02 | 11.22 | 299,000 | 3,335,240 | 11.155 | 3.848 | 3.807 | 3.848 | 3.800 | 3.869 | 867,126 | 3.8463 | -0.53% |
| 2012-05-03 | 0 | 11.22 | 11.18 | 11.22 | 11.10 | 11.22 | 361,000 | 4,041,020 | 11.194 | 3.869 | 3.855 | 3.869 | 3.827 | 3.869 | 1,046,932 | 3.8599 | -0.36% |
| 2012-05-02 | 0 | 11.26 | 11.24 | 11.26 | 11.02 | 11.30 | 475,000 | 5,335,880 | 11.233 | 3.883 | 3.876 | 3.883 | 3.800 | 3.896 | 1,377,542 | 3.8735 | -0.18% |
| 2012-04-30 | 0 | 11.28 | 11.24 | 11.28 | 11.10 | 11.32 | 531,000 | 5,959,240 | 11.223 | 3.890 | 3.876 | 3.890 | 3.827 | 3.903 | 1,539,947 | 3.8698 | 2.73% |
| 2012-04-27 | 0 | 10.98 | 10.92 | 10.98 | 10.86 | 11.02 | 301,000 | 3,296,880 | 10.953 | 3.786 | 3.765 | 3.786 | 3.745 | 3.800 | 872,926 | 3.7768 | 0.37% |
| 2012-04-26 | 0 | 10.94 | 10.92 | 10.94 | 10.86 | 11.00 | 305,000 | 3,334,240 | 10.932 | 3.772 | 3.765 | 3.772 | 3.745 | 3.793 | 884,527 | 3.7695 | 0.18% |
| 2012-04-25 | 0 | 10.92 | 10.88 | 10.90 | 10.90 | 11.24 | 645,000 | 7,062,420 | 10.949 | 3.765 | 3.752 | 3.759 | 3.759 | 3.876 | 1,870,557 | 3.7756 | -0.55% |
| 2012-04-24 | 0 | 10.98 | 10.92 | 11.00 | 10.86 | 11.04 | 887,000 | 9,675,860 | 10.909 | 3.786 | 3.765 | 3.793 | 3.745 | 3.807 | 2,572,378 | 3.7614 | -0.54% |
| 2012-04-23 | 0 | 11.04 | 11.02 | 11.06 | 10.96 | 11.20 | 570,000 | 6,278,700 | 11.015 | 3.807 | 3.800 | 3.814 | 3.779 | 3.862 | 1,653,050 | 3.7983 | -1.78% |
| 2012-04-20 | 0 | 11.24 | 11.22 | 11.26 | 10.96 | 11.30 | 647,000 | 7,260,800 | 11.222 | 3.876 | 3.869 | 3.883 | 3.779 | 3.896 | 1,876,357 | 3.8696 | 0.90% |
| 2012-04-19 | 0 | 11.14 | 11.14 | 11.18 | 11.10 | 11.24 | 462,000 | 5,161,120 | 11.171 | 3.841 | 3.841 | 3.855 | 3.827 | 3.876 | 1,339,840 | 3.8520 | -1.76% |
| 2012-04-18 | 0 | 11.34 | 11.26 | 11.36 | 10.80 | 11.42 | 849,000 | 9,403,360 | 11.076 | 3.910 | 3.883 | 3.917 | 3.724 | 3.938 | 2,462,174 | 3.8191 | 3.66% |
| 2012-04-17 | 0 | 10.94 | 10.90 | 10.96 | 10.80 | 11.12 | 792,000 | 8,642,700 | 10.913 | 3.772 | 3.759 | 3.779 | 3.724 | 3.834 | 2,296,869 | 3.7628 | -1.26% |
| 2012-04-16 | 0 | 11.08 | 11.06 | 11.08 | 11.00 | 11.20 | 255,000 | 2,824,400 | 11.076 | 3.821 | 3.814 | 3.821 | 3.793 | 3.862 | 739,522 | 3.8192 | -1.07% |
| 2012-04-13 | 0 | 11.20 | 11.12 | 11.20 | 11.00 | 11.26 | 364,000 | 4,065,380 | 11.169 | 3.862 | 3.834 | 3.862 | 3.793 | 3.883 | 1,055,632 | 3.8511 | 0.00% |
| 2012-04-12 | 0 | 11.20 | 11.14 | 11.20 | 11.02 | 11.20 | 508,000 | 5,642,400 | 11.107 | 3.862 | 3.841 | 3.862 | 3.800 | 3.862 | 1,473,245 | 3.8299 | 0.90% |
| 2012-04-11 | 0 | 11.10 | 11.10 | 11.12 | 10.92 | 11.12 | 493,000 | 5,451,080 | 11.057 | 3.827 | 3.827 | 3.834 | 3.765 | 3.834 | 1,429,743 | 3.8126 | 0.18% |
| 2012-04-10 | 0 | 11.08 | 11.08 | 11.12 | 10.88 | 11.20 | 993,000 | 10,984,780 | 11.062 | 3.821 | 3.821 | 3.834 | 3.752 | 3.862 | 2,879,787 | 3.8144 | 1.09% |
| 2012-04-05 | 0 | 10.96 | 10.96 | 11.00 | 10.76 | 11.10 | 620,000 | 6,797,220 | 10.963 | 3.779 | 3.779 | 3.793 | 3.710 | 3.827 | 1,798,054 | 3.7803 | -0.36% |
| 2012-04-03 | 0 | 11.00 | 10.98 | 11.00 | 10.68 | 11.18 | 1,572,000 | 17,154,790 | 10.913 | 3.793 | 3.786 | 3.793 | 3.683 | 3.855 | 4,558,938 | 3.7629 | 3.00% |
| 2012-04-02 | 0 | 10.68 | 10.66 | 10.68 | 10.30 | 10.68 | 497,000 | 5,227,000 | 10.517 | 3.683 | 3.676 | 3.683 | 3.552 | 3.683 | 1,441,344 | 3.6265 | 3.69% |
| 2012-03-30 | 0 | 10.30 | 10.24 | 10.30 | 10.08 | 10.30 | 337,000 | 3,438,480 | 10.203 | 3.552 | 3.531 | 3.552 | 3.476 | 3.552 | 977,330 | 3.5182 | 0.00% |
| 2012-03-29 | 0 | 10.30 | 10.16 | 10.30 | 10.14 | 10.30 | 749,000 | 7,666,540 | 10.236 | 3.552 | 3.503 | 3.552 | 3.496 | 3.552 | 2,172,166 | 3.5294 | 0.39% |
| 2012-03-28 | 0 | 10.26 | 10.22 | 10.26 | 9.980 | 10.32 | 1,642,000 | 16,736,750 | 10.193 | 3.538 | 3.524 | 3.538 | 3.441 | 3.559 | 4,761,944 | 3.5147 | 3.01% |
| 2012-03-27 | 0 | 9.960 | 9.930 | 9.980 | 9.890 | 10.00 | 320,000 | 3,183,960 | 9.9499 | 3.434 | 3.424 | 3.441 | 3.410 | 3.448 | 928,028 | 3.4309 | -0.10% |
| 2012-03-26 | 0 | 9.970 | 9.860 | 9.970 | 9.600 | 9.970 | 441,000 | 4,344,260 | 9.8509 | 3.438 | 3.400 | 3.438 | 3.310 | 3.438 | 1,278,939 | 3.3968 | 1.94% |
| 2012-03-23 | 0 | 9.780 | 9.780 | 9.860 | 9.700 | 9.990 | 629,000 | 6,191,920 | 9.8441 | 3.372 | 3.372 | 3.400 | 3.345 | 3.445 | 1,824,155 | 3.3944 | -0.10% |
| 2012-03-22 | 0 | 9.790 | 9.800 | 9.880 | 9.770 | 10.00 | 336,000 | 3,298,790 | 9.8178 | 3.376 | 3.379 | 3.407 | 3.369 | 3.448 | 974,429 | 3.3854 | -1.90% |
| 2012-03-21 | 0 | 9.980 | 9.910 | 9.980 | 9.640 | 10.02 | 823,000 | 8,113,960 | 9.8590 | 3.441 | 3.417 | 3.441 | 3.324 | 3.455 | 2,386,772 | 3.3996 | 3.10% |
| 2012-03-20 | 0 | 9.680 | 9.630 | 9.700 | 9.650 | 9.840 | 403,000 | 3,922,170 | 9.7324 | 3.338 | 3.321 | 3.345 | 3.327 | 3.393 | 1,168,735 | 3.3559 | -0.82% |
| 2012-03-19 | 0 | 9.760 | 9.750 | 9.860 | 9.740 | 10.04 | 651,000 | 6,443,490 | 9.8978 | 3.365 | 3.362 | 3.400 | 3.359 | 3.462 | 1,887,957 | 3.4129 | -2.79% |
| 2012-03-16 | 0 | 10.04 | 10.04 | 10.12 | 9.730 | 10.20 | 518,000 | 5,230,330 | 10.097 | 3.462 | 3.462 | 3.490 | 3.355 | 3.517 | 1,502,245 | 3.4817 | 0.70% |
| 2012-03-15 | 0 | 9.970 | 9.880 | 9.980 | 9.580 | 9.970 | 550,000 | 5,360,640 | 9.7466 | 3.438 | 3.407 | 3.441 | 3.303 | 3.438 | 1,595,048 | 3.3608 | 2.05% |
| 2012-03-14 | 0 | 9.770 | 9.750 | 9.890 | 9.580 | 10.06 | 610,000 | 6,034,530 | 9.8927 | 3.369 | 3.362 | 3.410 | 3.303 | 3.469 | 1,769,053 | 3.4112 | -2.50% |
| 2012-03-13 | 0 | 10.02 | 9.940 | 10.02 | 9.860 | 10.10 | 375,000 | 3,751,010 | 10.003 | 3.455 | 3.427 | 3.455 | 3.400 | 3.483 | 1,087,533 | 3.4491 | 1.73% |
| 2012-03-12 | 0 | 9.850 | 9.850 | 9.900 | 9.700 | 9.900 | 396,000 | 3,886,050 | 9.8133 | 3.396 | 3.396 | 3.414 | 3.345 | 3.414 | 1,148,435 | 3.3838 | -0.51% |
| 2012-03-09 | 0 | 9.900 | 9.910 | 9.920 | 9.500 | 9.950 | 1,051,000 | 10,293,810 | 9.7943 | 3.414 | 3.417 | 3.421 | 3.276 | 3.431 | 3,047,992 | 3.3772 | 3.88% |
| 2012-03-08 | 0 | 9.530 | 9.500 | 9.530 | 9.200 | 9.650 | 1,206,000 | 11,417,620 | 9.4673 | 3.286 | 3.276 | 3.286 | 3.172 | 3.327 | 3,497,506 | 3.2645 | 3.03% |
| 2012-03-07 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.320 | 451,000 | 4,145,170 | 9.1911 | 3.190 | 3.172 | 3.190 | 3.138 | 3.214 | 1,307,940 | 3.1692 | 0.76% |
| 2012-03-06 | 0 | 9.180 | 9.180 | 9.230 | 9.100 | 9.560 | 880,000 | 8,155,570 | 9.2677 | 3.165 | 3.165 | 3.183 | 3.138 | 3.296 | 2,552,077 | 3.1957 | -4.18% |
| 2012-03-05 | 0 | 9.580 | 9.570 | 9.580 | 9.250 | 9.700 | 1,054,000 | 10,019,900 | 9.5065 | 3.303 | 3.300 | 3.303 | 3.190 | 3.345 | 3,056,692 | 3.2780 | 2.57% |
| 2012-03-02 | 0 | 9.340 | 9.290 | 9.340 | 9.280 | 9.370 | 389,000 | 3,626,080 | 9.3215 | 3.221 | 3.203 | 3.221 | 3.200 | 3.231 | 1,128,134 | 3.2142 | 0.00% |
| 2012-03-01 | 0 | 9.340 | 9.320 | 9.340 | 9.110 | 9.340 | 555,000 | 5,127,580 | 9.2389 | 3.221 | 3.214 | 3.221 | 3.141 | 3.221 | 1,609,549 | 3.1857 | 2.19% |
| 2012-02-29 | 0 | 9.140 | 9.060 | 9.140 | 9.060 | 9.410 | 1,220,000 | 11,353,300 | 9.3060 | 3.152 | 3.124 | 3.152 | 3.124 | 3.245 | 3,538,107 | 3.2089 | -1.30% |
| 2012-02-28 | 0 | 9.260 | 9.220 | 9.270 | 9.000 | 9.270 | 460,000 | 4,198,850 | 9.1279 | 3.193 | 3.179 | 3.196 | 3.103 | 3.196 | 1,334,040 | 3.1475 | 1.98% |
| 2012-02-27 | 0 | 9.080 | 9.010 | 9.100 | 9.000 | 9.390 | 916,000 | 8,381,500 | 9.1501 | 3.131 | 3.107 | 3.138 | 3.103 | 3.238 | 2,656,480 | 3.1551 | -1.30% |
| 2012-02-24 | 0 | 9.200 | 9.170 | 9.270 | 9.110 | 9.280 | 411,000 | 3,780,110 | 9.1973 | 3.172 | 3.162 | 3.196 | 3.141 | 3.200 | 1,191,936 | 3.1714 | -1.39% |
| 2012-02-23 | 0 | 9.330 | 9.330 | 9.350 | 9.200 | 9.350 | 464,000 | 4,309,520 | 9.2878 | 3.217 | 3.217 | 3.224 | 3.172 | 3.224 | 1,345,641 | 3.2026 | 0.32% |
| 2012-02-22 | 0 | 9.300 | 9.250 | 9.350 | 9.180 | 9.450 | 712,000 | 6,618,670 | 9.2959 | 3.207 | 3.190 | 3.224 | 3.165 | 3.259 | 2,064,862 | 3.2054 | -1.06% |
| 2012-02-21 | 0 | 9.400 | 9.370 | 9.400 | 9.100 | 9.400 | 662,000 | 6,093,680 | 9.2050 | 3.241 | 3.231 | 3.241 | 3.138 | 3.241 | 1,919,858 | 3.1740 | 1.51% |
| 2012-02-20 | 0 | 9.260 | 9.220 | 9.260 | 9.200 | 9.500 | 387,800 | 3,611,852 | 9.3137 | 3.193 | 3.179 | 3.193 | 3.172 | 3.276 | 1,124,654 | 3.2115 | 0.65% |
| 2012-02-17 | 0 | 9.200 | 9.170 | 9.200 | 9.080 | 9.350 | 298,000 | 2,733,900 | 9.1742 | 3.172 | 3.162 | 3.172 | 3.131 | 3.224 | 864,226 | 3.1634 | 0.11% |
| 2012-02-16 | 0 | 9.190 | 9.150 | 9.200 | 9.090 | 9.210 | 561,000 | 5,126,170 | 9.1376 | 3.169 | 3.155 | 3.172 | 3.134 | 3.176 | 1,626,949 | 3.1508 | -0.54% |
| 2012-02-15 | 0 | 9.240 | 9.200 | 9.240 | 9.220 | 9.380 | 834,000 | 7,736,890 | 9.2768 | 3.186 | 3.172 | 3.186 | 3.179 | 3.234 | 2,418,673 | 3.1988 | 0.00% |
| 2012-02-14 | 0 | 9.240 | 9.250 | 9.340 | 9.120 | 9.340 | 272,000 | 2,514,950 | 9.2461 | 3.186 | 3.190 | 3.221 | 3.145 | 3.221 | 788,824 | 3.1882 | 0.76% |
| 2012-02-13 | 0 | 9.170 | 9.200 | 9.220 | 9.150 | 9.290 | 68,000 | 626,720 | 9.2165 | 3.162 | 3.172 | 3.179 | 3.155 | 3.203 | 197,206 | 3.1780 | -0.86% |
| 2012-02-10 | 0 | 9.250 | 9.210 | 9.250 | 9.250 | 9.400 | 296,000 | 2,764,420 | 9.3393 | 3.190 | 3.176 | 3.190 | 3.190 | 3.241 | 858,426 | 3.2203 | -0.86% |
| 2012-02-09 | 0 | 9.330 | 9.240 | 9.330 | 9.150 | 9.380 | 390,000 | 3,612,860 | 9.2637 | 3.217 | 3.186 | 3.217 | 3.155 | 3.234 | 1,131,034 | 3.1943 | 0.76% |
| 2012-02-08 | 0 | 9.260 | 9.190 | 9.270 | 9.190 | 9.380 | 370,000 | 3,424,815 | 9.2563 | 3.193 | 3.169 | 3.196 | 3.169 | 3.234 | 1,073,032 | 3.1917 | -1.07% |
| 2012-02-07 | 0 | 9.360 | 9.330 | 9.370 | 9.140 | 9.400 | 680,000 | 6,339,450 | 9.3227 | 3.227 | 3.217 | 3.231 | 3.152 | 3.241 | 1,972,060 | 3.2146 | 0.21% |
| 2012-02-06 | 0 | 9.340 | 9.310 | 9.340 | 9.100 | 9.370 | 527,000 | 4,902,770 | 9.3032 | 3.221 | 3.210 | 3.221 | 3.138 | 3.231 | 1,528,346 | 3.2079 | -0.64% |
| 2012-02-03 | 0 | 9.400 | 9.380 | 9.400 | 9.100 | 9.400 | 1,277,000 | 11,862,740 | 9.2895 | 3.241 | 3.234 | 3.241 | 3.138 | 3.241 | 3,703,412 | 3.2032 | 2.73% |
| 2012-02-02 | 0 | 9.150 | 9.150 | 9.170 | 8.900 | 9.200 | 842,000 | 7,638,380 | 9.0717 | 3.155 | 3.155 | 3.162 | 3.069 | 3.172 | 2,441,874 | 3.1281 | 4.57% |
| 2012-02-01 | 0 | 8.750 | 8.750 | 8.820 | 8.540 | 8.890 | 362,000 | 3,166,510 | 8.7473 | 3.017 | 3.017 | 3.041 | 2.945 | 3.065 | 1,049,832 | 3.0162 | 2.22% |
| 2012-01-31 | 0 | 8.560 | 8.450 | 8.570 | 8.350 | 8.560 | 136,600 | 1,157,652 | 8.4748 | 2.952 | 2.914 | 2.955 | 2.879 | 2.952 | 396,152 | 2.9222 | 2.51% |
| 2012-01-30 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.410 | 197,000 | 1,646,610 | 8.3584 | 2.879 | 2.879 | 2.896 | 2.862 | 2.900 | 571,317 | 2.8821 | 0.12% |
| 2012-01-27 | 0 | 8.340 | 8.280 | 8.340 | 8.350 | 8.400 | 486,000 | 4,080,300 | 8.3957 | 2.876 | 2.855 | 2.876 | 2.879 | 2.896 | 1,409,443 | 2.8950 | -0.48% |
| 2012-01-26 | 0 | 8.380 | 8.310 | 8.380 | 8.120 | 8.450 | 361,600 | 3,030,690 | 8.3813 | 2.890 | 2.865 | 2.890 | 2.800 | 2.914 | 1,048,672 | 2.8900 | 1.58% |
| 2012-01-20 | 0 | 8.250 | 8.170 | 8.250 | 8.230 | 8.370 | 213,000 | 1,762,600 | 8.2751 | 2.845 | 2.817 | 2.845 | 2.838 | 2.886 | 617,719 | 2.8534 | -0.96% |
| 2012-01-19 | 0 | 8.330 | 8.220 | 8.380 | 8.080 | 8.380 | 329,000 | 2,690,650 | 8.1783 | 2.872 | 2.834 | 2.890 | 2.786 | 2.890 | 954,129 | 2.8200 | 0.24% |
| 2012-01-18 | 0 | 8.310 | 8.190 | 8.380 | 8.200 | 8.350 | 164,000 | 1,360,060 | 8.2930 | 2.865 | 2.824 | 2.890 | 2.828 | 2.879 | 475,614 | 2.8596 | -0.48% |
| 2012-01-17 | 0 | 8.350 | 8.320 | 8.350 | 8.080 | 8.380 | 175,000 | 1,441,380 | 8.2365 | 2.879 | 2.869 | 2.879 | 2.786 | 2.890 | 507,515 | 2.8401 | 3.09% |
| 2012-01-16 | 0 | 8.100 | 8.070 | 8.100 | 8.100 | 8.220 | 27,000 | 219,920 | 8.1452 | 2.793 | 2.783 | 2.793 | 2.793 | 2.834 | 78,302 | 2.8086 | -1.94% |
| 2012-01-13 | 0 | 8.260 | 8.260 | 8.370 | 8.160 | 8.300 | 54,000 | 442,670 | 8.1976 | 2.848 | 2.848 | 2.886 | 2.814 | 2.862 | 156,605 | 2.8267 | -0.72% |
| 2012-01-12 | 0 | 8.320 | 8.250 | 8.320 | 8.200 | 8.330 | 129,000 | 1,063,550 | 8.2446 | 2.869 | 2.845 | 2.869 | 2.828 | 2.872 | 374,111 | 2.8429 | -0.24% |
| 2012-01-11 | 0 | 8.340 | 8.270 | 8.350 | 8.210 | 8.350 | 77,000 | 641,090 | 8.3258 | 2.876 | 2.852 | 2.879 | 2.831 | 2.879 | 223,307 | 2.8709 | -0.12% |
| 2012-01-10 | 0 | 8.350 | 8.320 | 8.350 | 8.170 | 8.400 | 105,000 | 868,170 | 8.2683 | 2.879 | 2.869 | 2.879 | 2.817 | 2.896 | 304,509 | 2.8510 | 0.00% |
| 2012-01-09 | 0 | 8.350 | 8.290 | 8.350 | 8.210 | 8.440 | 412,000 | 3,442,150 | 8.3547 | 2.879 | 2.859 | 2.879 | 2.831 | 2.910 | 1,194,836 | 2.8809 | 2.45% |
| 2012-01-06 | 0 | 8.150 | 8.150 | 8.190 | 8.000 | 8.330 | 217,000 | 1,753,660 | 8.0814 | 2.810 | 2.810 | 2.824 | 2.759 | 2.872 | 629,319 | 2.7866 | -0.97% |
| 2012-01-05 | 0 | 8.230 | 8.120 | 8.230 | 8.060 | 8.290 | 86,000 | 698,940 | 8.1272 | 2.838 | 2.800 | 2.838 | 2.779 | 2.859 | 249,408 | 2.8024 | 0.49% |
| 2012-01-04 | 0 | 8.190 | 8.190 | 8.320 | 8.150 | 8.350 | 114,000 | 946,100 | 8.2991 | 2.824 | 2.824 | 2.869 | 2.810 | 2.879 | 330,610 | 2.8617 | -1.68% |
| 2012-01-03 | 0 | 8.330 | 8.330 | 8.420 | 8.300 | 8.490 | 229,000 | 1,922,820 | 8.3966 | 2.872 | 2.872 | 2.903 | 2.862 | 2.927 | 664,120 | 2.8953 | -2.00% |
| 2011-12-30 | 0 | 8.500 | 8.450 | 8.500 | 7.880 | 8.500 | 418,000 | 3,388,950 | 8.1075 | 2.931 | 2.914 | 2.931 | 2.717 | 2.931 | 1,212,237 | 2.7956 | 5.72% |
| 2011-12-29 | 0 | 8.040 | 7.930 | 8.050 | 7.810 | 8.070 | 91,000 | 724,650 | 7.9632 | 2.772 | 2.734 | 2.776 | 2.693 | 2.783 | 263,908 | 2.7458 | -0.12% |
| 2011-12-28 | 0 | 8.050 | 8.020 | 8.050 | 8.000 | 8.060 | 108,000 | 866,810 | 8.0260 | 2.776 | 2.765 | 2.776 | 2.759 | 2.779 | 313,209 | 2.7675 | 0.00% |
| 2011-12-23 | 0 | 8.050 | 7.860 | 8.050 | 7.800 | 8.050 | 148,000 | 1,164,110 | 7.8656 | 2.776 | 2.710 | 2.776 | 2.690 | 2.776 | 429,213 | 2.7122 | 1.90% |
| 2011-12-22 | 0 | 7.900 | 7.870 | 8.030 | 7.770 | 8.020 | 74,000 | 577,350 | 7.8020 | 2.724 | 2.714 | 2.769 | 2.679 | 2.765 | 214,606 | 2.6903 | 0.00% |
| 2011-12-21 | 0 | 7.900 | 7.900 | 7.970 | 7.800 | 8.100 | 304,000 | 2,418,540 | 7.9557 | 2.724 | 2.724 | 2.748 | 2.690 | 2.793 | 881,627 | 2.7433 | 0.25% |
| 2011-12-20 | 0 | 7.880 | 7.760 | 7.890 | 7.750 | 7.880 | 255,000 | 1,988,210 | 7.7969 | 2.717 | 2.676 | 2.721 | 2.672 | 2.717 | 739,522 | 2.6885 | -0.13% |
| 2011-12-19 | 0 | 7.890 | 7.890 | 8.000 | 7.750 | 8.060 | 141,000 | 1,105,600 | 7.8411 | 2.721 | 2.721 | 2.759 | 2.672 | 2.779 | 408,912 | 2.7038 | -0.25% |
| 2011-12-16 | 0 | 7.910 | 7.900 | 8.040 | 7.730 | 8.000 | 148,000 | 1,170,990 | 7.9121 | 2.728 | 2.724 | 2.772 | 2.665 | 2.759 | 429,213 | 2.7282 | -0.25% |
| 2011-12-15 | 0 | 7.930 | 7.850 | 7.940 | 7.710 | 7.950 | 200,000 | 1,573,360 | 7.8668 | 2.734 | 2.707 | 2.738 | 2.659 | 2.741 | 580,018 | 2.7126 | -1.00% |
| 2011-12-14 | 0 | 8.010 | 8.010 | 8.100 | 8.000 | 8.100 | 64,000 | 513,650 | 8.0258 | 2.762 | 2.762 | 2.793 | 2.759 | 2.793 | 185,606 | 2.7674 | -0.37% |
| 2011-12-13 | 0 | 8.040 | 8.030 | 8.150 | 8.010 | 8.180 | 439,000 | 3,524,060 | 8.0275 | 2.772 | 2.769 | 2.810 | 2.762 | 2.821 | 1,273,138 | 2.7680 | -1.83% |
| 2011-12-12 | 0 | 8.190 | 8.080 | 8.250 | 8.050 | 8.280 | 815,000 | 6,614,690 | 8.1162 | 2.824 | 2.786 | 2.845 | 2.776 | 2.855 | 2,363,571 | 2.7986 | 0.99% |
| 2011-12-09 | 0 | 8.110 | 8.100 | 8.200 | 8.090 | 8.270 | 128,000 | 1,043,920 | 8.1556 | 2.796 | 2.793 | 2.828 | 2.790 | 2.852 | 371,211 | 2.8122 | -1.10% |
| 2011-12-08 | 0 | 8.200 | 8.100 | 8.200 | 8.020 | 8.300 | 75,000 | 608,490 | 8.1132 | 2.828 | 2.793 | 2.828 | 2.765 | 2.862 | 217,507 | 2.7976 | 1.23% |
| 2011-12-07 | 0 | 8.100 | 8.100 | 8.220 | 8.010 | 8.220 | 277,000 | 2,245,810 | 8.1076 | 2.793 | 2.793 | 2.834 | 2.762 | 2.834 | 803,324 | 2.7956 | -0.12% |
| 2011-12-06 | 0 | 8.110 | 8.110 | 8.190 | 8.000 | 8.260 | 183,000 | 1,489,910 | 8.1416 | 2.796 | 2.796 | 2.824 | 2.759 | 2.848 | 530,716 | 2.8074 | -3.80% |
| 2011-12-05 | 0 | 8.430 | 8.500 | 8.520 | 8.410 | 8.540 | 250,000 | 2,117,390 | 8.4696 | 2.907 | 2.931 | 2.938 | 2.900 | 2.945 | 725,022 | 2.9204 | -0.82% |
| 2011-12-02 | 0 | 8.500 | 8.500 | 8.550 | 8.390 | 8.550 | 272,000 | 2,298,720 | 8.4512 | 2.931 | 2.931 | 2.948 | 2.893 | 2.948 | 788,824 | 2.9141 | -1.39% |
| 2011-12-01 | 0 | 8.620 | 8.610 | 8.710 | 8.390 | 8.800 | 885,000 | 7,620,090 | 8.6103 | 2.972 | 2.969 | 3.003 | 2.893 | 3.034 | 2,566,578 | 2.9690 | 1.41% |
| 2011-11-30 | 0 | 8.500 | 8.500 | 8.530 | 8.060 | 8.500 | 546,000 | 4,561,930 | 8.3552 | 2.931 | 2.931 | 2.941 | 2.779 | 2.931 | 1,583,448 | 2.8810 | 2.66% |
| 2011-11-29 | 0 | 8.280 | 8.200 | 8.280 | 8.180 | 8.400 | 287,000 | 2,376,600 | 8.2808 | 2.855 | 2.828 | 2.855 | 2.821 | 2.896 | 832,325 | 2.8554 | 1.22% |
| 2011-11-28 | 0 | 8.180 | 8.180 | 8.210 | 8.170 | 8.250 | 55,000 | 450,410 | 8.1893 | 2.821 | 2.821 | 2.831 | 2.817 | 2.845 | 159,505 | 2.8238 | 2.25% |
| 2011-11-25 | 0 | 8.000 | 8.000 | 8.040 | 7.900 | 8.150 | 50,000 | 401,700 | 8.0340 | 2.759 | 2.759 | 2.772 | 2.724 | 2.810 | 145,004 | 2.7703 | -0.74% |
| 2011-11-24 | 0 | 8.060 | 8.060 | 8.100 | 7.990 | 8.110 | 98,000 | 789,360 | 8.0547 | 2.779 | 2.779 | 2.793 | 2.755 | 2.796 | 284,209 | 2.7774 | 0.37% |
| 2011-11-23 | 0 | 8.030 | 8.040 | 8.120 | 7.860 | 8.180 | 235,000 | 1,896,930 | 8.0720 | 2.769 | 2.772 | 2.800 | 2.710 | 2.821 | 681,521 | 2.7834 | 1.13% |
| 2011-11-22 | 0 | 7.940 | 7.940 | 7.970 | 7.820 | 8.050 | 811,000 | 6,385,140 | 7.8732 | 2.738 | 2.738 | 2.748 | 2.696 | 2.776 | 2,351,971 | 2.7148 | -1.98% |
| 2011-11-21 | 0 | 8.100 | 8.100 | 8.150 | 7.810 | 8.150 | 181,000 | 1,448,240 | 8.0013 | 2.793 | 2.793 | 2.810 | 2.693 | 2.810 | 524,916 | 2.7590 | 1.50% |
| 2011-11-18 | 0 | 7.980 | 7.980 | 8.000 | 7.900 | 8.050 | 307,000 | 2,448,850 | 7.9767 | 2.752 | 2.752 | 2.759 | 2.724 | 2.776 | 890,327 | 2.7505 | -0.25% |
| 2011-11-17 | 0 | 8.000 | 7.960 | 8.000 | 7.920 | 8.100 | 85,000 | 680,280 | 8.0033 | 2.759 | 2.745 | 2.759 | 2.731 | 2.793 | 246,507 | 2.7597 | -0.87% |
| 2011-11-16 | 0 | 8.070 | 8.060 | 8.090 | 8.060 | 8.480 | 498,000 | 4,083,540 | 8.1999 | 2.783 | 2.779 | 2.790 | 2.779 | 2.924 | 1,444,244 | 2.8275 | -1.59% |
| 2011-11-15 | 0 | 8.200 | 8.100 | 8.200 | 8.130 | 8.290 | 272,000 | 2,228,290 | 8.1922 | 2.828 | 2.793 | 2.828 | 2.803 | 2.859 | 788,824 | 2.8248 | 0.86% |
| 2011-11-14 | 0 | 8.130 | 8.130 | 8.210 | 8.030 | 8.450 | 941,000 | 7,713,860 | 8.1975 | 2.803 | 2.803 | 2.831 | 2.769 | 2.914 | 2,728,982 | 2.8266 | 1.37% |
| 2011-11-11 | 0 | 8.020 | 8.020 | 8.080 | 7.960 | 8.100 | 364,000 | 2,921,770 | 8.0268 | 2.765 | 2.765 | 2.786 | 2.745 | 2.793 | 1,055,632 | 2.7678 | 0.25% |
| 2011-11-10 | 0 | 8.000 | 7.940 | 8.030 | 7.910 | 8.130 | 369,000 | 2,958,450 | 8.0175 | 2.759 | 2.738 | 2.769 | 2.728 | 2.803 | 1,070,132 | 2.7646 | -4.19% |
| 2011-11-09 | 0 | 8.350 | 8.280 | 8.340 | 8.070 | 8.370 | 621,000 | 5,144,880 | 8.2848 | 2.879 | 2.855 | 2.876 | 2.783 | 2.886 | 1,800,954 | 2.8568 | 3.09% |
| 2011-11-08 | 0 | 8.100 | 8.080 | 8.100 | 8.100 | 8.300 | 134,000 | 1,101,660 | 8.2213 | 2.793 | 2.786 | 2.793 | 2.793 | 2.862 | 388,612 | 2.8349 | -1.46% |
| 2011-11-07 | 0 | 8.220 | 8.120 | 8.220 | 8.100 | 8.540 | 368,000 | 3,058,090 | 8.3100 | 2.834 | 2.800 | 2.834 | 2.793 | 2.945 | 1,067,232 | 2.8654 | -2.49% |
| 2011-11-04 | 0 | 8.430 | 8.370 | 8.430 | 8.250 | 8.520 | 758,000 | 6,418,390 | 8.4675 | 2.907 | 2.886 | 2.907 | 2.845 | 2.938 | 2,198,266 | 2.9198 | 2.31% |
| 2011-11-03 | 0 | 8.240 | 8.210 | 8.240 | 8.090 | 8.250 | 658,000 | 5,392,350 | 8.1951 | 2.841 | 2.831 | 2.841 | 2.790 | 2.845 | 1,908,258 | 2.8258 | -0.12% |
| 2011-11-02 | 0 | 8.250 | 8.270 | 8.280 | 7.400 | 8.280 | 995,000 | 7,993,600 | 8.0338 | 2.845 | 2.852 | 2.855 | 2.552 | 2.855 | 2,885,587 | 2.7702 | 4.43% |
| 2011-11-01 | 0 | 7.900 | 7.900 | 7.960 | 7.750 | 7.940 | 475,000 | 3,708,400 | 7.8072 | 2.724 | 2.724 | 2.745 | 2.672 | 2.738 | 1,377,542 | 2.6920 | -1.25% |
| 2011-10-31 | 0 | 8.000 | 7.990 | 8.070 | 7.710 | 8.200 | 480,000 | 3,873,030 | 8.0688 | 2.759 | 2.755 | 2.783 | 2.659 | 2.828 | 1,392,042 | 2.7823 | 0.13% |
| 2011-10-28 | 0 | 7.990 | 7.770 | 8.030 | 7.800 | 8.400 | 1,161,000 | 9,515,350 | 8.1958 | 2.755 | 2.679 | 2.769 | 2.690 | 2.896 | 3,367,002 | 2.8261 | -0.50% |
| 2011-10-27 | 0 | 8.030 | 8.030 | 8.130 | 7.860 | 8.540 | 1,668,000 | 13,702,080 | 8.2147 | 2.769 | 2.769 | 2.803 | 2.710 | 2.945 | 4,837,346 | 2.8326 | 2.29% |
| 2011-10-26 | 0 | 7.850 | 7.800 | 7.880 | 7.400 | 7.860 | 438,110 | 3,382,607 | 7.7209 | 2.707 | 2.690 | 2.717 | 2.552 | 2.710 | 1,270,557 | 2.6623 | 5.23% |
| 2011-10-25 | 0 | 7.460 | 7.460 | 7.510 | 7.410 | 7.600 | 277,000 | 2,079,110 | 7.5058 | 2.572 | 2.572 | 2.590 | 2.555 | 2.621 | 803,324 | 2.5881 | -0.53% |
| 2011-10-24 | 0 | 7.500 | 7.410 | 7.500 | 7.280 | 7.500 | 495,000 | 3,664,850 | 7.4037 | 2.586 | 2.555 | 2.586 | 2.510 | 2.586 | 1,435,543 | 2.5529 | 1.76% |
| 2011-10-21 | 0 | 7.370 | 7.220 | 7.380 | 6.990 | 7.390 | 157,000 | 1,133,340 | 7.2187 | 2.541 | 2.490 | 2.545 | 2.410 | 2.548 | 455,314 | 2.4891 | 4.10% |
| 2011-10-20 | 0 | 7.080 | 7.000 | 7.080 | 6.820 | 7.130 | 185,800 | 1,288,102 | 6.9327 | 2.441 | 2.414 | 2.441 | 2.352 | 2.459 | 538,836 | 2.3905 | -2.34% |
| 2011-10-19 | 0 | 7.250 | 7.180 | 7.280 | 6.920 | 7.270 | 414,000 | 2,926,910 | 7.0698 | 2.500 | 2.476 | 2.510 | 2.386 | 2.507 | 1,200,636 | 2.4378 | 2.98% |
| 2011-10-18 | 0 | 7.040 | 7.040 | 7.100 | 6.520 | 7.230 | 219,000 | 1,545,650 | 7.0578 | 2.428 | 2.428 | 2.448 | 2.248 | 2.493 | 635,119 | 2.4336 | -3.56% |
| 2011-10-17 | 0 | 7.300 | 7.230 | 7.300 | 7.080 | 7.400 | 248,000 | 1,809,590 | 7.2967 | 2.517 | 2.493 | 2.517 | 2.441 | 2.552 | 719,222 | 2.5160 | 3.11% |
| 2011-10-14 | 0 | 7.080 | 7.080 | 7.170 | 7.070 | 7.440 | 416,000 | 2,986,390 | 7.1788 | 2.441 | 2.441 | 2.472 | 2.438 | 2.565 | 1,206,436 | 2.4754 | -4.84% |
| 2011-10-13 | 0 | 7.440 | 7.380 | 7.440 | 7.290 | 7.700 | 806,000 | 6,001,040 | 7.4455 | 2.565 | 2.545 | 2.565 | 2.514 | 2.655 | 2,337,471 | 2.5673 | 1.92% |
| 2011-10-12 | 0 | 7.300 | 7.250 | 7.300 | 7.040 | 7.430 | 595,000 | 4,353,500 | 7.3168 | 2.517 | 2.500 | 2.517 | 2.428 | 2.562 | 1,725,552 | 2.5230 | 1.67% |
| 2011-10-11 | 0 | 7.180 | 7.150 | 7.190 | 7.050 | 7.400 | 635,000 | 4,594,760 | 7.2358 | 2.476 | 2.465 | 2.479 | 2.431 | 2.552 | 1,841,556 | 2.4950 | 3.31% |
| 2011-10-10 | 0 | 6.950 | 6.920 | 6.950 | 6.800 | 7.040 | 877,001 | 6,062,246 | 6.9125 | 2.396 | 2.386 | 2.396 | 2.345 | 2.428 | 2,543,380 | 2.3835 | 0.87% |
| 2011-10-07 | 0 | 6.890 | 6.800 | 6.900 | 6.580 | 6.900 | 502,000 | 3,345,404 | 6.6642 | 2.376 | 2.345 | 2.379 | 2.269 | 2.379 | 1,455,844 | 2.2979 | 4.39% |
| 2011-10-06 | 0 | 6.600 | 6.600 | 6.710 | 6.600 | 6.870 | 606,000 | 4,067,910 | 6.7127 | 2.276 | 2.276 | 2.314 | 2.276 | 2.369 | 1,757,453 | 2.3147 | 0.00% |
| 2011-10-04 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.800 | 513,000 | 3,374,700 | 6.5784 | 2.276 | 2.276 | 2.293 | 2.241 | 2.345 | 1,487,745 | 2.2683 | 0.15% |
| 2011-10-03 | 0 | 6.590 | 6.530 | 6.730 | 6.500 | 7.050 | 751,000 | 4,961,050 | 6.6059 | 2.272 | 2.252 | 2.321 | 2.241 | 2.431 | 2,177,966 | 2.2778 | -9.73% |
| 2011-09-30 | 0 | 7.300 | 7.200 | 7.360 | 6.500 | 7.340 | 1,370,000 | 9,324,840 | 6.8065 | 2.517 | 2.483 | 2.538 | 2.241 | 2.531 | 3,973,120 | 2.3470 | 6.88% |
| 2011-09-28 | 0 | 6.830 | 6.810 | 6.830 | 6.800 | 7.030 | 361,000 | 2,491,810 | 6.9025 | 2.355 | 2.348 | 2.355 | 2.345 | 2.424 | 1,046,932 | 2.3801 | -0.73% |
| 2011-09-27 | 0 | 6.880 | 6.830 | 6.880 | 6.780 | 7.080 | 355,000 | 2,428,890 | 6.8419 | 2.372 | 2.355 | 2.372 | 2.338 | 2.441 | 1,029,531 | 2.3592 | 2.69% |
| 2011-09-26 | 0 | 6.700 | 6.620 | 6.730 | 6.580 | 7.200 | 513,000 | 3,447,310 | 6.7199 | 2.310 | 2.283 | 2.321 | 2.269 | 2.483 | 1,487,745 | 2.3171 | -0.74% |
| 2011-09-23 | 0 | 6.750 | 6.720 | 6.750 | 6.580 | 6.950 | 1,463,000 | 9,817,510 | 6.7105 | 2.328 | 2.317 | 2.328 | 2.269 | 2.396 | 4,242,828 | 2.3139 | -2.88% |
| 2011-09-22 | 0 | 6.950 | 6.950 | 7.000 | 6.860 | 7.440 | 1,185,000 | 8,335,310 | 7.0340 | 2.396 | 2.396 | 2.414 | 2.365 | 2.565 | 3,436,604 | 2.4254 | -8.55% |
| 2011-09-21 | 0 | 7.600 | 7.560 | 7.600 | 7.520 | 7.690 | 675,000 | 5,133,380 | 7.6050 | 2.621 | 2.607 | 2.621 | 2.593 | 2.652 | 1,957,559 | 2.6223 | -0.52% |
| 2011-09-20 | 0 | 7.640 | 7.600 | 7.660 | 7.460 | 7.800 | 770,000 | 5,838,810 | 7.5829 | 2.634 | 2.621 | 2.641 | 2.572 | 2.690 | 2,233,067 | 2.6147 | -2.05% |
| 2011-09-19 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 8.000 | 131,000 | 1,036,000 | 7.9084 | 2.690 | 2.690 | 2.724 | 2.690 | 2.759 | 379,911 | 2.7270 | -3.58% |
| 2011-09-16 | 0 | 8.090 | 8.020 | 8.100 | 7.750 | 8.100 | 427,000 | 3,389,200 | 7.9372 | 2.790 | 2.765 | 2.793 | 2.672 | 2.793 | 1,238,337 | 2.7369 | 4.52% |
| 2011-09-15 | 0 | 7.740 | 7.740 | 7.810 | 7.700 | 7.970 | 571,000 | 4,462,720 | 7.8156 | 2.669 | 2.669 | 2.693 | 2.655 | 2.748 | 1,655,950 | 2.6950 | 0.65% |
| 2011-09-14 | 0 | 7.690 | 7.690 | 7.740 | 7.500 | 7.930 | 931,000 | 7,216,470 | 7.7513 | 2.652 | 2.652 | 2.669 | 2.586 | 2.734 | 2,699,982 | 2.6728 | -1.41% |
| 2011-09-12 | 0 | 7.800 | 7.800 | 7.810 | 7.750 | 8.080 | 312,000 | 2,436,440 | 7.8091 | 2.690 | 2.690 | 2.693 | 2.672 | 2.786 | 904,827 | 2.6927 | -5.11% |
| 2011-09-09 | 0 | 8.220 | 8.220 | 8.250 | 8.180 | 8.320 | 584,000 | 4,809,860 | 8.2361 | 2.834 | 2.834 | 2.845 | 2.821 | 2.869 | 1,693,651 | 2.8399 | -0.84% |
| 2011-09-08 | 0 | 8.290 | 8.250 | 8.330 | 8.120 | 8.390 | 324,000 | 2,674,940 | 8.2560 | 2.859 | 2.845 | 2.872 | 2.800 | 2.893 | 939,628 | 2.8468 | 0.24% |
| 2011-09-07 | 0 | 8.270 | 8.260 | 8.340 | 8.100 | 8.390 | 428,000 | 3,514,400 | 8.2112 | 2.852 | 2.848 | 2.876 | 2.793 | 2.893 | 1,241,238 | 2.8314 | 1.35% |
| 2011-09-06 | 0 | 8.160 | 8.160 | 8.200 | 8.010 | 8.300 | 690,000 | 5,639,330 | 8.1729 | 2.814 | 2.814 | 2.828 | 2.762 | 2.862 | 2,001,060 | 2.8182 | -0.37% |
| 2011-09-05 | 0 | 8.190 | 8.200 | 8.270 | 8.120 | 8.350 | 213,000 | 1,766,090 | 8.2915 | 2.824 | 2.828 | 2.852 | 2.800 | 2.879 | 617,719 | 2.8591 | 0.49% |
| 2011-09-02 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.350 | 261,000 | 2,141,710 | 8.2058 | 2.810 | 2.810 | 2.828 | 2.793 | 2.879 | 756,923 | 2.8295 | -2.40% |
| 2011-09-01 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.800 | 875,000 | 7,489,020 | 8.5589 | 2.879 | 2.862 | 2.879 | 2.862 | 3.034 | 2,537,577 | 2.9512 | -2.22% |
| 2011-08-31 | 0 | 8.540 | 8.480 | 8.550 | 8.270 | 8.560 | 737,000 | 6,166,640 | 8.3672 | 2.945 | 2.924 | 2.948 | 2.852 | 2.952 | 2,137,365 | 2.8852 | 1.91% |
| 2011-08-30 | 0 | 8.380 | 8.400 | 8.460 | 8.220 | 8.680 | 1,064,000 | 9,075,020 | 8.5292 | 2.890 | 2.896 | 2.917 | 2.834 | 2.993 | 3,085,693 | 2.9410 | -0.24% |
| 2011-08-29 | 0 | 8.400 | 8.300 | 8.400 | 7.910 | 8.410 | 678,000 | 5,606,150 | 8.2687 | 2.896 | 2.862 | 2.896 | 2.728 | 2.900 | 1,966,259 | 2.8512 | 7.69% |
| 2011-08-26 | 0 | 7.800 | 7.800 | 7.930 | 7.800 | 8.100 | 384,000 | 3,038,450 | 7.9126 | 2.690 | 2.690 | 2.734 | 2.690 | 2.793 | 1,113,634 | 2.7284 | -2.50% |
| 2011-08-25 | 0 | 8.000 | 7.920 | 8.000 | 7.750 | 8.050 | 793,000 | 6,245,500 | 7.8758 | 2.759 | 2.731 | 2.759 | 2.672 | 2.776 | 2,299,770 | 2.7157 | 2.56% |
| 2011-08-24 | 0 | 7.800 | 7.750 | 7.800 | 7.570 | 7.820 | 485,000 | 3,758,100 | 7.7487 | 2.690 | 2.672 | 2.690 | 2.610 | 2.696 | 1,406,543 | 2.6719 | 3.31% |
| 2011-08-23 | 0 | 7.550 | 7.550 | 7.640 | 7.450 | 7.680 | 732,000 | 5,529,730 | 7.5543 | 2.603 | 2.603 | 2.634 | 2.569 | 2.648 | 2,122,864 | 2.6048 | 0.67% |
| 2011-08-22 | 0 | 7.500 | 7.430 | 7.500 | 7.400 | 7.800 | 1,773,000 | 13,502,770 | 7.6158 | 2.586 | 2.562 | 2.586 | 2.552 | 2.690 | 5,141,855 | 2.6261 | -1.32% |
| 2011-08-19 | 0 | 7.600 | 7.520 | 7.600 | 7.370 | 7.890 | 2,163,000 | 16,554,810 | 7.6536 | 2.621 | 2.593 | 2.621 | 2.541 | 2.721 | 6,272,890 | 2.6391 | 3.26% |
| 2011-08-18 | 0 | 7.360 | 7.290 | 7.400 | 7.270 | 7.390 | 217,000 | 1,590,020 | 7.3273 | 2.538 | 2.514 | 2.552 | 2.507 | 2.548 | 629,319 | 2.5266 | 0.00% |
| 2011-08-17 | 0 | 7.360 | 7.300 | 7.360 | 7.210 | 7.420 | 216,000 | 1,595,000 | 7.3843 | 2.538 | 2.517 | 2.538 | 2.486 | 2.559 | 626,419 | 2.5462 | -0.54% |
| 2011-08-16 | 0 | 7.400 | 7.330 | 7.400 | 7.300 | 7.470 | 383,000 | 2,824,360 | 7.3743 | 2.552 | 2.528 | 2.552 | 2.517 | 2.576 | 1,110,734 | 2.5428 | 0.27% |
| 2011-08-15 | 0 | 7.380 | 7.380 | 7.400 | 7.120 | 7.440 | 240,000 | 1,774,670 | 7.3945 | 2.545 | 2.545 | 2.552 | 2.455 | 2.565 | 696,021 | 2.5497 | -1.07% |
| 2011-08-12 | 0 | 7.460 | 7.450 | 7.480 | 7.210 | 7.580 | 130,000 | 971,710 | 7.4747 | 2.572 | 2.569 | 2.579 | 2.486 | 2.614 | 377,011 | 2.5774 | -0.40% |
| 2011-08-11 | 0 | 7.490 | 7.320 | 7.460 | 7.070 | 7.490 | 875,000 | 6,316,510 | 7.2189 | 2.583 | 2.524 | 2.572 | 2.438 | 2.583 | 2,537,577 | 2.4892 | 1.08% |
| 2011-08-10 | 0 | 7.410 | 7.310 | 7.410 | 7.090 | 7.440 | 810,000 | 5,917,340 | 7.3054 | 2.555 | 2.521 | 2.555 | 2.445 | 2.565 | 2,349,071 | 2.5190 | 4.81% |
| 2011-08-09 | 0 | 7.070 | 7.070 | 7.290 | 6.550 | 7.500 | 1,905,000 | 13,095,300 | 6.8742 | 2.438 | 2.438 | 2.514 | 2.259 | 2.586 | 5,524,667 | 2.3703 | 2.17% |
| 2011-08-08 | 0 | 6.920 | 6.920 | 6.950 | 6.620 | 7.050 | 1,049,000 | 7,175,280 | 6.8401 | 2.386 | 2.386 | 2.396 | 2.283 | 2.431 | 3,042,192 | 2.3586 | -3.22% |
| 2011-08-05 | 0 | 7.150 | 7.140 | 7.150 | 7.040 | 7.250 | 1,132,000 | 8,086,340 | 7.1434 | 2.465 | 2.462 | 2.465 | 2.428 | 2.500 | 3,282,899 | 2.4632 | -3.12% |
| 2011-08-04 | 0 | 7.380 | 7.230 | 7.390 | 7.020 | 7.500 | 497,000 | 3,554,180 | 7.1513 | 2.545 | 2.493 | 2.548 | 2.421 | 2.586 | 1,441,344 | 2.4659 | 1.51% |
| 2011-08-03 | 0 | 7.270 | 7.230 | 7.270 | 7.160 | 7.350 | 731,000 | 5,312,610 | 7.2676 | 2.507 | 2.493 | 2.507 | 2.469 | 2.534 | 2,119,964 | 2.5060 | -1.76% |
| 2011-08-02 | 0 | 7.400 | 7.400 | 7.460 | 7.290 | 7.650 | 1,668,000 | 12,313,570 | 7.3822 | 2.552 | 2.552 | 2.572 | 2.514 | 2.638 | 4,837,346 | 2.5455 | -2.89% |
| 2011-08-01 | 0 | 7.620 | 7.600 | 7.680 | 7.600 | 7.780 | 307,000 | 2,367,760 | 7.7126 | 2.628 | 2.621 | 2.648 | 2.621 | 2.683 | 890,327 | 2.6594 | -2.06% |
| 2011-07-29 | 0 | 7.780 | 7.710 | 7.780 | 7.550 | 7.780 | 324,500 | 2,473,500 | 7.6225 | 2.683 | 2.659 | 2.683 | 2.603 | 2.683 | 941,078 | 2.6284 | 1.17% |
| 2011-07-28 | 0 | 7.690 | 7.630 | 7.690 | 7.600 | 7.850 | 111,000 | 850,780 | 7.6647 | 2.652 | 2.631 | 2.652 | 2.621 | 2.707 | 321,910 | 2.6429 | -1.91% |
| 2011-07-27 | 0 | 7.840 | 7.740 | 7.850 | 7.500 | 7.880 | 1,275,000 | 9,679,780 | 7.5920 | 2.703 | 2.669 | 2.707 | 2.586 | 2.717 | 3,697,612 | 2.6178 | 3.16% |
| 2011-07-26 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.660 | 602,000 | 4,558,510 | 7.5723 | 2.621 | 2.603 | 2.621 | 2.586 | 2.641 | 1,745,853 | 2.6111 | -1.81% |
| 2011-07-25 | 0 | 7.740 | 7.680 | 7.750 | 7.600 | 7.910 | 405,000 | 3,164,530 | 7.8137 | 2.669 | 2.648 | 2.672 | 2.621 | 2.728 | 1,174,535 | 2.6943 | 0.00% |
| 2011-07-22 | 0 | 7.740 | 7.680 | 7.750 | 7.560 | 7.760 | 1,218,000 | 9,305,370 | 7.6399 | 2.669 | 2.648 | 2.672 | 2.607 | 2.676 | 3,532,307 | 2.6344 | 1.31% |
| 2011-07-21 | 0 | 7.640 | 7.620 | 7.690 | 7.640 | 7.950 | 1,006,000 | 7,884,380 | 7.8374 | 2.634 | 2.628 | 2.652 | 2.634 | 2.741 | 2,917,488 | 2.7025 | -3.17% |
| 2011-07-20 | 0 | 7.890 | 7.780 | 7.830 | 7.800 | 8.080 | 405,000 | 3,221,400 | 7.9541 | 2.721 | 2.683 | 2.700 | 2.690 | 2.786 | 1,174,535 | 2.7427 | 1.15% |
| 2011-07-19 | 0 | 7.800 | 7.790 | 7.800 | 7.800 | 8.000 | 695,000 | 5,451,820 | 7.8443 | 2.690 | 2.686 | 2.690 | 2.690 | 2.759 | 2,015,561 | 2.7049 | -2.50% |
| 2011-07-18 | 0 | 8.000 | 7.960 | 8.010 | 7.700 | 8.070 | 1,676,500 | 13,371,740 | 7.9760 | 2.759 | 2.745 | 2.762 | 2.655 | 2.783 | 4,861,997 | 2.7503 | 3.23% |
| 2011-07-15 | 0 | 7.750 | 7.750 | 7.770 | 7.500 | 7.910 | 559,000 | 4,333,894 | 7.7529 | 2.672 | 2.672 | 2.679 | 2.586 | 2.728 | 1,621,149 | 2.6733 | 3.33% |
| 2011-07-14 | 0 | 7.500 | 7.500 | 7.600 | 7.450 | 7.710 | 814,000 | 6,165,300 | 7.5741 | 2.586 | 2.586 | 2.621 | 2.569 | 2.659 | 2,360,671 | 2.6117 | -2.47% |
| 2011-07-13 | 0 | 7.690 | 7.620 | 7.690 | 7.410 | 7.830 | 408,000 | 3,125,320 | 7.6601 | 2.652 | 2.628 | 2.652 | 2.555 | 2.700 | 1,183,236 | 2.6413 | 2.53% |
| 2011-07-12 | 0 | 7.500 | 7.480 | 7.500 | 7.430 | 8.000 | 702,000 | 5,324,870 | 7.5853 | 2.586 | 2.579 | 2.586 | 2.562 | 2.759 | 2,035,862 | 2.6155 | -6.25% |
| 2011-07-11 | 0 | 8.000 | 8.000 | 8.070 | 7.810 | 8.030 | 517,000 | 4,108,070 | 7.9460 | 2.759 | 2.759 | 2.783 | 2.693 | 2.769 | 1,499,345 | 2.7399 | 0.63% |
| 2011-07-08 | 0 | 7.950 | 7.950 | 8.000 | 7.930 | 8.240 | 611,000 | 4,918,780 | 8.0504 | 2.741 | 2.741 | 2.759 | 2.734 | 2.841 | 1,771,954 | 2.7759 | -4.10% |
| 2011-07-07 | 0 | 8.290 | 8.200 | 8.290 | 8.070 | 8.300 | 479,000 | 3,940,170 | 8.2258 | 2.859 | 2.828 | 2.859 | 2.783 | 2.862 | 1,389,142 | 2.8364 | 2.22% |
| 2011-07-06 | 0 | 8.110 | 8.100 | 8.190 | 8.020 | 8.350 | 613,550 | 5,019,862 | 8.1817 | 2.796 | 2.793 | 2.824 | 2.765 | 2.879 | 1,779,349 | 2.8212 | -0.25% |
| 2011-07-05 | 0 | 8.130 | 8.130 | 8.190 | 8.050 | 8.390 | 376,000 | 3,070,200 | 8.1654 | 2.803 | 2.803 | 2.824 | 2.776 | 2.893 | 1,090,433 | 2.8156 | -1.45% |
| 2011-07-04 | 0 | 8.250 | 8.120 | 8.250 | 7.500 | 8.500 | 873,000 | 7,074,580 | 8.1038 | 2.845 | 2.800 | 2.845 | 2.586 | 2.931 | 2,531,777 | 2.7943 | 7.98% |
| 2011-06-30 | 0 | 7.640 | 7.600 | 7.640 | 7.430 | 7.650 | 424,000 | 3,201,410 | 7.5505 | 2.634 | 2.621 | 2.634 | 2.562 | 2.638 | 1,229,637 | 2.6035 | 1.19% |
| 2011-06-29 | 0 | 7.550 | 7.490 | 7.550 | 7.460 | 7.630 | 534,000 | 4,030,220 | 7.5472 | 2.603 | 2.583 | 2.603 | 2.572 | 2.631 | 1,548,647 | 2.6024 | 0.00% |
| 2011-06-28 | 0 | 7.550 | 7.550 | 7.600 | 7.460 | 7.700 | 299,000 | 2,266,290 | 7.5796 | 2.603 | 2.603 | 2.621 | 2.572 | 2.655 | 867,126 | 2.6136 | 0.94% |
| 2011-06-27 | 0 | 7.480 | 7.430 | 7.510 | 7.390 | 7.500 | 336,000 | 2,508,370 | 7.4654 | 2.579 | 2.562 | 2.590 | 2.548 | 2.586 | 974,429 | 2.5742 | -0.27% |
| 2011-06-24 | 0 | 7.500 | 7.500 | 7.520 | 7.180 | 7.520 | 1,002,000 | 7,399,870 | 7.3851 | 2.586 | 2.586 | 2.593 | 2.476 | 2.593 | 2,905,888 | 2.5465 | 3.45% |
| 2011-06-23 | 0 | 7.250 | 7.240 | 7.260 | 6.900 | 7.350 | 648,000 | 4,600,080 | 7.0989 | 2.500 | 2.496 | 2.503 | 2.379 | 2.534 | 1,879,257 | 2.4478 | 0.97% |
| 2011-06-22 | 0 | 7.180 | 7.150 | 7.180 | 6.710 | 7.180 | 1,714,000 | 11,888,330 | 6.9360 | 2.476 | 2.465 | 2.476 | 2.314 | 2.476 | 4,970,750 | 2.3917 | 7.49% |
| 2011-06-21 | 0 | 6.680 | 6.680 | 6.720 | 6.670 | 6.720 | 327,000 | 2,190,780 | 6.6996 | 2.303 | 2.303 | 2.317 | 2.300 | 2.317 | 948,329 | 2.3101 | 0.45% |
| 2011-06-20 | 0 | 6.650 | 6.600 | 6.660 | 6.510 | 6.800 | 494,000 | 3,303,890 | 6.6880 | 2.293 | 2.276 | 2.296 | 2.245 | 2.345 | 1,432,643 | 2.3061 | 2.94% |
| 2011-06-17 | 0 | 6.460 | 6.430 | 6.530 | 6.400 | 6.630 | 929,000 | 6,036,530 | 6.4979 | 2.228 | 2.217 | 2.252 | 2.207 | 2.286 | 2,694,181 | 2.2406 | -0.62% |
| 2011-06-16 | 0 | 6.500 | 6.440 | 6.500 | 6.400 | 6.680 | 728,000 | 4,758,930 | 6.5370 | 2.241 | 2.221 | 2.241 | 2.207 | 2.303 | 2,111,264 | 2.2541 | -2.99% |
| 2011-06-15 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.810 | 386,000 | 2,592,750 | 6.7170 | 2.310 | 2.310 | 2.328 | 2.293 | 2.348 | 1,119,434 | 2.3161 | -1.76% |
| 2011-06-14 | 0 | 6.820 | 6.790 | 6.860 | 6.500 | 6.910 | 821,000 | 5,510,500 | 6.7119 | 2.352 | 2.341 | 2.365 | 2.241 | 2.383 | 2,380,972 | 2.3144 | -1.16% |
| 2011-06-13 | 0 | 6.900 | 6.830 | 6.900 | 6.750 | 7.100 | 414,000 | 2,845,270 | 6.8726 | 2.379 | 2.355 | 2.379 | 2.328 | 2.448 | 1,200,636 | 2.3698 | -1.71% |
| 2011-06-10 | 0 | 7.020 | 7.020 | 7.050 | 6.840 | 7.050 | 380,000 | 2,651,950 | 6.9788 | 2.421 | 2.421 | 2.431 | 2.359 | 2.431 | 1,102,033 | 2.4064 | 1.59% |
| 2011-06-09 | 0 | 6.910 | 6.830 | 6.910 | 6.750 | 7.100 | 625,000 | 4,291,698 | 6.8667 | 2.383 | 2.355 | 2.383 | 2.328 | 2.448 | 1,812,555 | 2.3678 | -0.86% |
| 2011-06-08 | 0 | 6.970 | 6.900 | 6.970 | 6.810 | 7.180 | 1,284,000 | 8,913,770 | 6.9422 | 2.403 | 2.379 | 2.403 | 2.348 | 2.476 | 3,723,713 | 2.3938 | -3.19% |
| 2011-06-07 | 0 | 7.200 | 7.170 | 7.200 | 7.080 | 7.290 | 813,000 | 5,837,390 | 7.1801 | 2.483 | 2.472 | 2.483 | 2.441 | 2.514 | 2,357,771 | 2.4758 | 0.42% |
| 2011-06-03 | 0 | 7.170 | 7.100 | 7.170 | 7.000 | 7.380 | 1,386,000 | 10,001,770 | 7.2163 | 2.472 | 2.448 | 2.472 | 2.414 | 2.545 | 4,019,521 | 2.4883 | 1.70% |
| 2011-06-02 | 0 | 7.050 | 7.050 | 7.150 | 6.970 | 7.300 | 1,647,000 | 11,740,760 | 7.1286 | 2.431 | 2.431 | 2.465 | 2.403 | 2.517 | 4,776,444 | 2.4581 | -2.89% |
| 2011-06-01 | 0 | 7.260 | 7.260 | 7.280 | 7.250 | 7.500 | 456,070 | 3,355,718 | 7.3579 | 2.503 | 2.503 | 2.510 | 2.500 | 2.586 | 1,322,643 | 2.5371 | -3.20% |
| 2011-05-31 | 0 | 7.500 | 7.480 | 7.500 | 7.450 | 7.530 | 730,000 | 5,472,000 | 7.4959 | 2.586 | 2.579 | 2.586 | 2.569 | 2.596 | 2,117,064 | 2.5847 | 0.67% |
| 2011-05-30 | 0 | 7.450 | 7.420 | 7.450 | 7.400 | 7.720 | 765,000 | 5,806,190 | 7.5898 | 2.569 | 2.559 | 2.569 | 2.552 | 2.662 | 2,218,567 | 2.6171 | 0.13% |
| 2011-05-27 | 0 | 7.440 | 7.380 | 7.450 | 7.200 | 7.480 | 376,000 | 2,762,570 | 7.3473 | 2.565 | 2.545 | 2.569 | 2.483 | 2.579 | 1,090,433 | 2.5335 | 2.48% |
| 2011-05-26 | 0 | 7.260 | 7.210 | 7.280 | 7.200 | 7.700 | 968,000 | 7,101,200 | 7.3360 | 2.503 | 2.486 | 2.510 | 2.483 | 2.655 | 2,807,285 | 2.5296 | -4.60% |
| 2011-05-25 | 0 | 7.610 | 7.560 | 7.610 | 7.500 | 7.930 | 556,540 | 4,260,650 | 7.6556 | 2.624 | 2.607 | 2.624 | 2.586 | 2.734 | 1,614,015 | 2.6398 | -0.65% |
| 2011-05-24 | 0 | 7.660 | 7.650 | 7.690 | 7.650 | 8.200 | 883,000 | 6,940,560 | 7.8602 | 2.641 | 2.638 | 2.652 | 2.638 | 2.828 | 2,560,777 | 2.7103 | -5.43% |
| 2011-05-23 | 0 | 8.100 | 8.100 | 8.120 | 8.000 | 8.560 | 1,426,000 | 11,646,140 | 8.1670 | 2.793 | 2.793 | 2.800 | 2.759 | 2.952 | 4,135,525 | 2.8161 | -7.11% |
| 2011-05-20 | 0 | 8.720 | 8.720 | 8.760 | 8.710 | 8.920 | 310,000 | 2,722,810 | 8.7833 | 3.007 | 3.007 | 3.021 | 3.003 | 3.076 | 899,027 | 3.0286 | -0.91% |
| 2011-05-19 | 0 | 8.800 | 8.800 | 8.830 | 8.740 | 9.000 | 481,000 | 4,253,500 | 8.8430 | 3.034 | 3.034 | 3.045 | 3.014 | 3.103 | 1,394,942 | 3.0492 | -2.44% |
| 2011-05-18 | 0 | 9.020 | 9.000 | 9.020 | 8.820 | 9.070 | 273,000 | 2,447,970 | 8.9669 | 3.110 | 3.103 | 3.110 | 3.041 | 3.127 | 791,724 | 3.0919 | 0.78% |
| 2011-05-17 | 0 | 8.950 | 8.950 | 8.990 | 8.900 | 9.120 | 123,734 | 1,112,022 | 8.9872 | 3.086 | 3.086 | 3.100 | 3.069 | 3.145 | 358,839 | 3.0989 | -1.54% |
| 2011-05-16 | 0 | 9.090 | 9.080 | 9.100 | 8.990 | 9.120 | 117,000 | 1,063,040 | 9.0858 | 3.134 | 3.131 | 3.138 | 3.100 | 3.145 | 339,310 | 3.1329 | -0.11% |
| 2011-05-13 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.100 | 169,000 | 1,526,200 | 9.0308 | 3.138 | 3.138 | 3.155 | 3.103 | 3.138 | 490,115 | 3.1140 | 0.22% |
| 2011-05-12 | 0 | 9.080 | 9.070 | 9.090 | 9.000 | 9.150 | 226,000 | 2,051,130 | 9.0758 | 3.131 | 3.127 | 3.134 | 3.103 | 3.155 | 655,420 | 3.1295 | 0.11% |
| 2011-05-11 | 0 | 9.070 | 9.150 | 9.160 | 8.940 | 9.280 | 353,000 | 3,216,470 | 9.1118 | 3.127 | 3.155 | 3.159 | 3.083 | 3.200 | 1,023,731 | 3.1419 | 0.33% |
| 2011-05-09 | 0 | 9.040 | 9.030 | 9.100 | 8.900 | 9.070 | 94,000 | 842,560 | 8.9634 | 3.117 | 3.114 | 3.138 | 3.069 | 3.127 | 272,608 | 3.0907 | 1.92% |
| 2011-05-06 | 0 | 8.870 | 8.790 | 8.880 | 8.700 | 8.900 | 556,000 | 4,876,606 | 8.7709 | 3.059 | 3.031 | 3.062 | 3.000 | 3.069 | 1,612,449 | 3.0243 | 0.45% |
| 2011-05-05 | 0 | 8.830 | 8.830 | 8.850 | 8.800 | 9.010 | 371,000 | 3,278,160 | 8.8360 | 3.045 | 3.045 | 3.052 | 3.034 | 3.107 | 1,075,933 | 3.0468 | -1.89% |
| 2011-05-04 | 0 | 9.000 | 8.960 | 9.000 | 8.830 | 9.050 | 485,000 | 4,349,400 | 8.9678 | 3.103 | 3.090 | 3.103 | 3.045 | 3.121 | 1,406,543 | 3.0923 | 0.00% |
| 2011-05-03 | 0 | 9.000 | 8.950 | 9.000 | 8.960 | 9.200 | 393,000 | 3,557,050 | 9.0510 | 3.103 | 3.086 | 3.103 | 3.090 | 3.172 | 1,139,734 | 3.1209 | -2.17% |
| 2011-04-29 | 0 | 9.200 | 9.100 | 9.280 | 9.070 | 9.200 | 338,000 | 3,082,930 | 9.1211 | 3.172 | 3.138 | 3.200 | 3.127 | 3.172 | 980,230 | 3.1451 | -0.97% |
| 2011-04-28 | 0 | 9.290 | 9.230 | 9.300 | 9.180 | 9.480 | 393,000 | 3,644,350 | 9.2732 | 3.203 | 3.183 | 3.207 | 3.165 | 3.269 | 1,139,734 | 3.1975 | -0.64% |
| 2011-04-27 | 0 | 9.350 | 9.330 | 9.370 | 9.210 | 9.420 | 342,000 | 3,179,495 | 9.2968 | 3.224 | 3.217 | 3.231 | 3.176 | 3.248 | 991,830 | 3.2057 | 1.41% |
| 2011-04-26 | 0 | 9.220 | 9.200 | 9.220 | 9.200 | 9.350 | 343,000 | 3,169,820 | 9.2415 | 3.179 | 3.172 | 3.179 | 3.172 | 3.224 | 994,730 | 3.1866 | 0.22% |
| 2011-04-21 | 0 | 9.200 | 9.170 | 9.200 | 9.050 | 9.230 | 293,000 | 2,665,210 | 9.0963 | 3.172 | 3.162 | 3.172 | 3.121 | 3.183 | 849,726 | 3.1366 | 0.44% |
| 2011-04-20 | 0 | 9.160 | 9.150 | 9.250 | 9.100 | 9.250 | 74,000 | 680,770 | 9.1996 | 3.159 | 3.155 | 3.190 | 3.138 | 3.190 | 214,606 | 3.1722 | -0.11% |
| 2011-04-19 | 0 | 9.170 | 9.110 | 9.170 | 9.100 | 9.490 | 227,000 | 2,079,740 | 9.1619 | 3.162 | 3.141 | 3.162 | 3.138 | 3.272 | 658,320 | 3.1592 | -1.29% |
| 2011-04-18 | 0 | 9.290 | 9.280 | 9.310 | 9.200 | 9.460 | 278,000 | 2,581,180 | 9.2848 | 3.203 | 3.200 | 3.210 | 3.172 | 3.262 | 806,224 | 3.2016 | -1.28% |
| 2011-04-15 | 0 | 9.410 | 9.350 | 9.450 | 9.300 | 9.490 | 227,000 | 2,124,240 | 9.3579 | 3.245 | 3.224 | 3.259 | 3.207 | 3.272 | 658,320 | 3.2268 | -0.84% |
| 2011-04-14 | 0 | 9.490 | 9.420 | 9.550 | 9.200 | 9.600 | 732,505 | 6,935,865 | 9.4687 | 3.272 | 3.248 | 3.293 | 3.172 | 3.310 | 2,124,329 | 3.2650 | 3.49% |
| 2011-04-13 | 0 | 9.170 | 9.090 | 9.180 | 9.060 | 9.320 | 998,000 | 9,131,270 | 9.1496 | 3.162 | 3.134 | 3.165 | 3.124 | 3.214 | 2,894,287 | 3.1549 | -3.07% |
| 2011-04-12 | 0 | 9.460 | 9.460 | 9.500 | 9.360 | 9.600 | 654,000 | 6,199,280 | 9.4790 | 3.262 | 3.262 | 3.276 | 3.227 | 3.310 | 1,896,657 | 3.2685 | -1.56% |
| 2011-04-11 | 0 | 9.610 | 9.510 | 9.620 | 9.000 | 9.700 | 2,129,000 | 20,299,670 | 9.5348 | 3.314 | 3.279 | 3.317 | 3.103 | 3.345 | 6,174,287 | 3.2878 | 4.36% |
| 2011-04-08 | 0 | 28.20 | 27.85 | 28.30 | 27.60 | 28.40 | 921,000 | 25,763,250 | 27.973 | 3.175 | 3.136 | 3.187 | 3.108 | 3.198 | 8,179,471 | 3.1497 | 1.81% |
| 2011-04-07 | 0 | 27.70 | 27.60 | 27.70 | 27.10 | 27.75 | 631,000 | 17,360,400 | 27.513 | 3.119 | 3.108 | 3.119 | 3.051 | 3.125 | 5,603,959 | 3.0979 | 0.54% |
| 2011-04-06 | 0 | 27.55 | 27.40 | 27.55 | 27.35 | 27.95 | 690,000 | 19,127,700 | 27.721 | 3.102 | 3.085 | 3.102 | 3.080 | 3.147 | 6,127,942 | 3.1214 | -0.36% |
| 2011-04-04 | 0 | 27.65 | 27.60 | 27.65 | 27.05 | 27.95 | 586,000 | 16,189,650 | 27.627 | 3.113 | 3.108 | 3.113 | 3.046 | 3.147 | 5,204,311 | 3.1108 | 2.22% |
| 2011-04-01 | 0 | 27.05 | 26.85 | 27.05 | 26.30 | 27.35 | 962,500 | 25,695,100 | 26.696 | 3.046 | 3.023 | 3.046 | 2.961 | 3.080 | 8,548,036 | 3.0060 | 3.24% |
| 2011-03-31 | 0 | 26.20 | 26.10 | 26.20 | 26.10 | 27.30 | 536,500 | 14,256,900 | 26.574 | 2.950 | 2.939 | 2.950 | 2.939 | 3.074 | 4,764,697 | 2.9922 | -2.78% |
| 2011-03-30 | 0 | 26.95 | 26.65 | 26.95 | 26.35 | 27.00 | 511,000 | 13,664,550 | 26.741 | 3.035 | 3.001 | 3.035 | 2.967 | 3.040 | 4,538,230 | 3.0110 | 3.85% |
| 2011-03-29 | 0 | 25.95 | 25.90 | 25.95 | 25.45 | 26.50 | 1,060,000 | 27,521,300 | 25.963 | 2.922 | 2.916 | 2.922 | 2.866 | 2.984 | 9,413,941 | 2.9235 | 2.37% |
| 2011-03-28 | 0 | 25.35 | 25.35 | 25.40 | 24.95 | 25.50 | 425,000 | 10,748,300 | 25.290 | 2.854 | 2.854 | 2.860 | 2.809 | 2.871 | 3,774,457 | 2.8476 | 1.81% |
| 2011-03-25 | 0 | 24.90 | 24.80 | 24.95 | 24.50 | 25.50 | 353,000 | 8,835,400 | 25.029 | 2.804 | 2.792 | 2.809 | 2.759 | 2.871 | 3,135,020 | 2.8183 | 0.81% |
| 2011-03-24 | 0 | 24.70 | 24.70 | 24.85 | 24.60 | 25.80 | 598,000 | 15,028,400 | 25.131 | 2.781 | 2.781 | 2.798 | 2.770 | 2.905 | 5,310,883 | 2.8297 | -0.60% |
| 2011-03-23 | 0 | 24.85 | 24.60 | 24.90 | 23.00 | 24.90 | 1,052,000 | 24,847,550 | 23.619 | 2.798 | 2.770 | 2.804 | 2.590 | 2.804 | 9,342,892 | 2.6595 | 6.88% |
| 2011-03-22 | 0 | 23.25 | 23.10 | 24.05 | 23.00 | 23.90 | 1,031,200 | 23,937,340 | 23.213 | 2.618 | 2.601 | 2.708 | 2.590 | 2.691 | 9,158,166 | 2.6138 | 1.09% |
| 2011-03-21 | 0 | 23.00 | 22.95 | 23.00 | 22.70 | 24.90 | 502,000 | 11,712,350 | 23.331 | 2.590 | 2.584 | 2.590 | 2.556 | 2.804 | 4,458,300 | 2.6271 | -3.97% |
| 2011-03-18 | 0 | 23.95 | 23.95 | 24.20 | 23.95 | 26.00 | 952,500 | 23,343,050 | 24.507 | 2.697 | 2.697 | 2.725 | 2.697 | 2.928 | 8,459,225 | 2.7595 | -0.21% |
| 2011-03-17 | 0 | 24.00 | 23.95 | 24.00 | 23.85 | 24.55 | 802,010 | 19,442,046 | 24.242 | 2.702 | 2.697 | 2.702 | 2.685 | 2.764 | 7,122,712 | 2.7296 | -2.83% |
| 2011-03-16 | 0 | 24.70 | 23.95 | 24.20 | 23.15 | 25.05 | 1,243,294 | 30,468,806 | 24.507 | 2.781 | 2.697 | 2.725 | 2.607 | 2.821 | 11,041,788 | 2.7594 | 3.78% |
| 2011-03-15 | 0 | 23.80 | 23.20 | 23.85 | 22.30 | 24.00 | 655,000 | 15,318,900 | 23.388 | 2.680 | 2.612 | 2.685 | 2.511 | 2.702 | 5,817,105 | 2.6334 | 2.59% |
| 2011-03-14 | 0 | 23.20 | 23.20 | 23.35 | 21.45 | 23.50 | 805,201 | 18,154,963 | 22.547 | 2.612 | 2.612 | 2.629 | 2.415 | 2.646 | 7,151,051 | 2.5388 | 7.91% |
| 2011-03-11 | 0 | 21.50 | 21.50 | 21.65 | 20.60 | 21.95 | 277,000 | 5,954,200 | 21.495 | 2.421 | 2.421 | 2.438 | 2.320 | 2.472 | 2,460,058 | 2.4203 | 1.90% |
| 2011-03-10 | 0 | 21.10 | 21.10 | 21.35 | 20.50 | 21.20 | 275,000 | 5,711,800 | 20.770 | 2.376 | 2.376 | 2.404 | 2.308 | 2.387 | 2,442,296 | 2.3387 | 1.20% |
| 2011-03-09 | 0 | 20.85 | 20.55 | 20.85 | 20.05 | 20.95 | 340,000 | 6,946,850 | 20.432 | 2.348 | 2.314 | 2.348 | 2.258 | 2.359 | 3,019,566 | 2.3006 | 1.21% |
| 2011-03-08 | 0 | 20.60 | 20.20 | 20.60 | 20.00 | 20.95 | 290,600 | 5,884,620 | 20.250 | 2.320 | 2.274 | 2.320 | 2.252 | 2.359 | 2,580,841 | 2.2801 | -0.72% |
| 2011-03-07 | 0 | 20.75 | 20.65 | 20.80 | 20.40 | 21.00 | 214,000 | 4,404,400 | 20.581 | 2.336 | 2.325 | 2.342 | 2.297 | 2.365 | 1,900,550 | 2.3174 | -0.48% |
| 2011-03-04 | 0 | 20.85 | 20.75 | 21.05 | 20.70 | 21.00 | 478,000 | 9,943,400 | 20.802 | 2.348 | 2.336 | 2.370 | 2.331 | 2.365 | 4,245,154 | 2.3423 | -0.24% |
| 2011-03-03 | 0 | 20.90 | 20.60 | 20.90 | 20.55 | 21.60 | 341,500 | 7,212,450 | 21.120 | 2.353 | 2.320 | 2.353 | 2.314 | 2.432 | 3,032,887 | 2.3781 | -2.56% |
| 2011-03-02 | 0 | 21.45 | 21.15 | 21.45 | 21.10 | 22.00 | 214,000 | 4,586,500 | 21.432 | 2.415 | 2.381 | 2.415 | 2.376 | 2.477 | 1,900,550 | 2.4132 | -0.69% |
| 2011-03-01 | 0 | 21.60 | 21.35 | 21.85 | 21.50 | 22.65 | 231,000 | 5,100,700 | 22.081 | 2.432 | 2.404 | 2.460 | 2.421 | 2.550 | 2,051,529 | 2.4863 | -3.79% |
| 2011-02-28 | 0 | 22.45 | 22.35 | 22.50 | 22.10 | 23.30 | 279,000 | 6,318,250 | 22.646 | 2.528 | 2.517 | 2.533 | 2.488 | 2.624 | 2,477,820 | 2.5499 | -1.97% |
| 2011-02-25 | 0 | 22.90 | 23.00 | 23.20 | 22.85 | 23.40 | 189,000 | 4,355,350 | 23.044 | 2.579 | 2.590 | 2.612 | 2.573 | 2.635 | 1,678,523 | 2.5948 | -2.14% |
| 2011-02-24 | 0 | 23.40 | 23.30 | 23.70 | 23.00 | 24.10 | 267,000 | 6,232,250 | 23.342 | 2.635 | 2.624 | 2.669 | 2.590 | 2.714 | 2,371,247 | 2.6283 | -2.50% |
| 2011-02-23 | 0 | 24.00 | 23.90 | 24.50 | 22.10 | 24.00 | 614,000 | 14,187,350 | 23.106 | 2.702 | 2.691 | 2.759 | 2.488 | 2.702 | 5,452,981 | 2.6018 | 6.19% |
| 2011-02-22 | 0 | 22.60 | 22.50 | 22.60 | 21.65 | 23.00 | 171,000 | 3,842,400 | 22.470 | 2.545 | 2.533 | 2.545 | 2.438 | 2.590 | 1,518,664 | 2.5301 | 1.35% |
| 2011-02-21 | 0 | 22.30 | 22.30 | 22.60 | 22.05 | 22.50 | 163,000 | 3,655,400 | 22.426 | 2.511 | 2.511 | 2.545 | 2.483 | 2.533 | 1,447,615 | 2.5251 | 0.00% |
| 2011-02-18 | 0 | 22.30 | 22.30 | 22.50 | 21.10 | 22.50 | 144,000 | 3,201,400 | 22.232 | 2.511 | 2.511 | 2.533 | 2.376 | 2.533 | 1,278,875 | 2.5033 | 6.44% |
| 2011-02-17 | 0 | 20.95 | 20.95 | 21.45 | 20.60 | 20.95 | 98,000 | 2,038,650 | 20.803 | 2.359 | 2.359 | 2.415 | 2.320 | 2.359 | 870,345 | 2.3423 | -0.71% |
| 2011-02-16 | 0 | 21.10 | 21.10 | 21.55 | 21.05 | 21.55 | 81,000 | 1,722,600 | 21.267 | 2.376 | 2.376 | 2.427 | 2.370 | 2.427 | 719,367 | 2.3946 | -1.17% |
| 2011-02-15 | 0 | 21.35 | 21.20 | 21.35 | 21.25 | 21.65 | 60,500 | 1,305,375 | 21.576 | 2.404 | 2.387 | 2.404 | 2.393 | 2.438 | 537,305 | 2.4295 | -0.47% |
| 2011-02-14 | 0 | 21.45 | 21.45 | 21.60 | 21.00 | 21.75 | 1,189,000 | 25,275,650 | 21.258 | 2.415 | 2.415 | 2.432 | 2.365 | 2.449 | 10,559,599 | 2.3936 | 2.63% |
| 2011-02-11 | 0 | 20.90 | 20.90 | 21.20 | 20.55 | 21.30 | 161,000 | 3,378,450 | 20.984 | 2.353 | 2.353 | 2.387 | 2.314 | 2.398 | 1,429,853 | 2.3628 | 0.48% |
| 2011-02-10 | 0 | 20.80 | 20.80 | 21.15 | 20.55 | 21.65 | 211,000 | 4,452,200 | 21.100 | 2.342 | 2.342 | 2.381 | 2.314 | 2.438 | 1,873,907 | 2.3759 | -3.93% |
| 2011-02-09 | 0 | 21.65 | 21.50 | 22.20 | 21.50 | 21.80 | 40,000 | 868,350 | 21.709 | 2.438 | 2.421 | 2.500 | 2.421 | 2.455 | 355,243 | 2.4444 | -1.59% |
| 2011-02-08 | 0 | 22.00 | 21.65 | 22.60 | 21.25 | 22.00 | 86,000 | 1,858,250 | 21.608 | 2.477 | 2.438 | 2.545 | 2.393 | 2.477 | 763,773 | 2.4330 | 1.38% |
| 2011-02-07 | 0 | 21.70 | 21.70 | 21.90 | 21.65 | 22.90 | 117,000 | 2,582,050 | 22.069 | 2.443 | 2.443 | 2.466 | 2.438 | 2.579 | 1,039,086 | 2.4849 | -0.91% |
| 2011-02-02 | 0 | 21.90 | 21.85 | 22.20 | 21.80 | 22.20 | 52,000 | 1,148,300 | 22.083 | 2.466 | 2.460 | 2.500 | 2.455 | 2.500 | 461,816 | 2.4865 | 0.46% |
| 2011-02-01 | 0 | 21.80 | 21.80 | 22.20 | 21.60 | 21.85 | 98,000 | 2,127,600 | 21.710 | 2.455 | 2.455 | 2.500 | 2.432 | 2.460 | 870,345 | 2.4445 | 1.63% |
| 2011-01-31 | 0 | 21.45 | 21.45 | 21.90 | 21.45 | 22.00 | 140,000 | 3,056,250 | 21.830 | 2.415 | 2.415 | 2.466 | 2.415 | 2.477 | 1,243,351 | 2.4581 | -2.05% |
| 2011-01-28 | 0 | 21.90 | 21.90 | 22.30 | 21.70 | 22.40 | 161,000 | 3,543,050 | 22.007 | 2.466 | 2.466 | 2.511 | 2.443 | 2.522 | 1,429,853 | 2.4779 | -0.45% |
| 2011-01-27 | 0 | 22.00 | 22.00 | 22.10 | 21.50 | 22.10 | 253,000 | 5,543,300 | 21.910 | 2.477 | 2.477 | 2.488 | 2.421 | 2.488 | 2,246,912 | 2.4671 | 0.46% |
| 2011-01-26 | 0 | 21.90 | 21.90 | 22.50 | 21.50 | 22.00 | 261,000 | 5,712,200 | 21.886 | 2.466 | 2.466 | 2.533 | 2.421 | 2.477 | 2,317,961 | 2.4643 | 1.39% |
| 2011-01-25 | 0 | 21.60 | 21.60 | 21.90 | 21.45 | 21.80 | 272,000 | 5,875,700 | 21.602 | 2.432 | 2.432 | 2.466 | 2.415 | 2.455 | 2,415,653 | 2.4323 | -0.23% |
| 2011-01-24 | 0 | 21.65 | 21.65 | 21.90 | 21.60 | 22.65 | 178,000 | 3,891,350 | 21.862 | 2.438 | 2.438 | 2.466 | 2.432 | 2.550 | 1,580,832 | 2.4616 | -3.13% |
| 2011-01-21 | 0 | 22.35 | 22.35 | 22.45 | 22.00 | 22.85 | 324,000 | 7,288,750 | 22.496 | 2.517 | 2.517 | 2.528 | 2.477 | 2.573 | 2,877,469 | 2.5330 | 0.22% |
| 2011-01-20 | 0 | 22.30 | 22.25 | 22.55 | 22.20 | 22.30 | 31,000 | 690,200 | 22.265 | 2.511 | 2.505 | 2.539 | 2.500 | 2.511 | 275,313 | 2.5070 | -1.55% |
| 2011-01-19 | 0 | 22.65 | 22.65 | 22.80 | 22.60 | 22.90 | 199,000 | 4,518,850 | 22.708 | 2.550 | 2.550 | 2.567 | 2.545 | 2.579 | 1,767,334 | 2.5569 | 0.22% |
| 2011-01-18 | 0 | 22.60 | 22.50 | 22.80 | 22.55 | 23.05 | 206,000 | 4,700,050 | 22.816 | 2.545 | 2.533 | 2.567 | 2.539 | 2.595 | 1,829,502 | 2.5690 | 0.44% |
| 2011-01-17 | 0 | 22.50 | 22.25 | 22.55 | 22.20 | 23.45 | 300,000 | 6,770,450 | 22.568 | 2.533 | 2.505 | 2.539 | 2.500 | 2.640 | 2,664,323 | 2.5412 | -3.23% |
| 2011-01-14 | 0 | 23.25 | 22.85 | 23.25 | 22.60 | 23.40 | 193,000 | 4,427,350 | 22.940 | 2.618 | 2.573 | 2.618 | 2.545 | 2.635 | 1,714,048 | 2.5830 | -1.06% |
| 2011-01-13 | 0 | 23.50 | 23.00 | 23.50 | 23.00 | 23.80 | 208,000 | 4,843,300 | 23.285 | 2.646 | 2.590 | 2.646 | 2.590 | 2.680 | 1,847,264 | 2.6219 | 1.29% |
| 2011-01-12 | 0 | 23.20 | 23.10 | 23.20 | 23.20 | 24.10 | 196,000 | 4,623,450 | 23.589 | 2.612 | 2.601 | 2.612 | 2.612 | 2.714 | 1,740,691 | 2.6561 | -4.13% |
| 2011-01-11 | 0 | 24.20 | 24.05 | 24.35 | 24.00 | 24.75 | 150,000 | 3,620,650 | 24.138 | 2.725 | 2.708 | 2.742 | 2.702 | 2.787 | 1,332,161 | 2.7179 | -1.22% |
| 2011-01-10 | 0 | 24.50 | 24.20 | 24.50 | 24.15 | 24.90 | 286,000 | 7,031,600 | 24.586 | 2.759 | 2.725 | 2.759 | 2.719 | 2.804 | 2,539,988 | 2.7684 | 0.62% |
| 2011-01-07 | 0 | 24.35 | 24.20 | 24.40 | 24.10 | 25.10 | 231,000 | 5,700,550 | 24.678 | 2.742 | 2.725 | 2.747 | 2.714 | 2.826 | 2,051,529 | 2.7787 | -0.41% |
| 2011-01-06 | 0 | 24.45 | 24.10 | 24.50 | 24.10 | 25.20 | 371,000 | 9,171,300 | 24.720 | 2.753 | 2.714 | 2.759 | 2.714 | 2.837 | 3,294,879 | 2.7835 | -0.20% |
| 2011-01-05 | 0 | 24.50 | 24.50 | 24.95 | 23.25 | 24.90 | 543,000 | 13,036,750 | 24.009 | 2.759 | 2.759 | 2.809 | 2.618 | 2.804 | 4,822,424 | 2.7034 | 3.38% |
| 2011-01-04 | 0 | 23.70 | 23.40 | 23.70 | 23.25 | 24.00 | 430,000 | 10,126,650 | 23.550 | 2.669 | 2.635 | 2.669 | 2.618 | 2.702 | 3,818,863 | 2.6517 | 0.85% |
| 2011-01-03 | 0 | 23.50 | 23.20 | 23.50 | 23.25 | 24.00 | 156,900 | 3,719,460 | 23.706 | 2.646 | 2.612 | 2.646 | 2.618 | 2.702 | 1,393,441 | 2.6693 | 0.00% |
| 2010-12-31 | 0 | 23.50 | 23.80 | 23.85 | 23.50 | 24.20 | 428,000 | 10,234,200 | 23.912 | 2.646 | 2.680 | 2.685 | 2.646 | 2.725 | 3,801,101 | 2.6924 | -1.26% |
| 2010-12-30 | 0 | 23.80 | 23.70 | 23.90 | 23.65 | 24.75 | 400,000 | 9,589,900 | 23.975 | 2.680 | 2.669 | 2.691 | 2.663 | 2.787 | 3,552,430 | 2.6995 | -2.86% |
| 2010-12-29 | 0 | 24.50 | 24.45 | 24.80 | 24.30 | 24.80 | 65,000 | 1,596,400 | 24.560 | 2.759 | 2.753 | 2.792 | 2.736 | 2.792 | 577,270 | 2.7654 | 0.41% |
| 2010-12-28 | 0 | 24.40 | 24.40 | 24.50 | 23.80 | 24.90 | 219,000 | 5,337,300 | 24.371 | 2.747 | 2.747 | 2.759 | 2.680 | 2.804 | 1,944,956 | 2.7442 | -2.40% |
| 2010-12-24 | 0 | 25.00 | 25.00 | 25.30 | 23.80 | 25.00 | 111,000 | 2,736,000 | 24.649 | 2.815 | 2.815 | 2.849 | 2.680 | 2.815 | 985,799 | 2.7754 | 0.81% |
| 2010-12-23 | 0 | 24.80 | 24.80 | 25.25 | 24.80 | 25.80 | 177,000 | 4,465,550 | 25.229 | 2.792 | 2.792 | 2.843 | 2.792 | 2.905 | 1,571,950 | 2.8408 | -2.94% |
| 2010-12-22 | 0 | 25.55 | 25.45 | 25.90 | 25.50 | 26.35 | 173,748 | 4,496,864 | 25.882 | 2.877 | 2.866 | 2.916 | 2.871 | 2.967 | 1,543,069 | 2.9142 | -3.04% |
| 2010-12-21 | 0 | 26.35 | 26.15 | 26.50 | 25.75 | 26.45 | 435,400 | 11,343,210 | 26.052 | 2.967 | 2.944 | 2.984 | 2.899 | 2.978 | 3,866,820 | 2.9335 | 1.54% |
| 2010-12-20 | 0 | 25.95 | 25.50 | 26.00 | 25.50 | 26.70 | 425,650 | 11,135,050 | 26.160 | 2.922 | 2.871 | 2.928 | 2.871 | 3.006 | 3,780,230 | 2.9456 | -0.19% |
| 2010-12-17 | 0 | 26.00 | 25.70 | 26.50 | 25.60 | 26.40 | 153,600 | 4,005,000 | 26.074 | 2.928 | 2.894 | 2.984 | 2.883 | 2.973 | 1,364,133 | 2.9359 | 1.96% |
| 2010-12-16 | 0 | 25.50 | 25.50 | 25.65 | 25.50 | 26.80 | 336,000 | 8,708,500 | 25.918 | 2.871 | 2.871 | 2.888 | 2.871 | 3.018 | 2,984,042 | 2.9184 | 0.00% |
| 2010-12-15 | 0 | 25.50 | 25.30 | 25.55 | 25.20 | 26.10 | 308,000 | 7,906,300 | 25.670 | 2.871 | 2.849 | 2.877 | 2.837 | 2.939 | 2,735,371 | 2.8904 | 0.00% |
| 2010-12-14 | 0 | 25.50 | 25.20 | 25.90 | 24.00 | 25.80 | 272,000 | 6,811,700 | 25.043 | 2.871 | 2.837 | 2.916 | 2.702 | 2.905 | 2,415,653 | 2.8198 | 1.59% |
| 2010-12-13 | 0 | 25.10 | 25.10 | 25.35 | 23.70 | 25.45 | 375,000 | 9,379,600 | 25.012 | 2.826 | 2.826 | 2.854 | 2.669 | 2.866 | 3,330,403 | 2.8164 | 1.62% |
| 2010-12-10 | 0 | 24.70 | 23.75 | 24.70 | 23.65 | 24.70 | 501,000 | 12,018,900 | 23.990 | 2.781 | 2.674 | 2.781 | 2.663 | 2.781 | 4,449,419 | 2.7012 | 2.92% |
| 2010-12-09 | 0 | 24.00 | 23.50 | 24.00 | 23.15 | 24.00 | 288,000 | 6,808,500 | 23.641 | 2.702 | 2.646 | 2.702 | 2.607 | 2.702 | 2,557,750 | 2.6619 | 3.23% |
| 2010-12-08 | 0 | 23.25 | 23.25 | 23.50 | 23.20 | 24.20 | 471,000 | 11,058,250 | 23.478 | 2.618 | 2.618 | 2.646 | 2.612 | 2.725 | 4,182,987 | 2.6436 | -4.71% |
| 2010-12-07 | 0 | 24.40 | 24.30 | 24.70 | 22.90 | 24.50 | 332,000 | 7,837,650 | 23.607 | 2.747 | 2.736 | 2.781 | 2.579 | 2.759 | 2,948,517 | 2.6582 | 6.09% |
| 2010-12-06 | 0 | 23.00 | 22.90 | 23.00 | 22.60 | 23.15 | 94,000 | 2,157,350 | 22.951 | 2.590 | 2.579 | 2.590 | 2.545 | 2.607 | 834,821 | 2.5842 | 2.22% |
| 2010-12-03 | 0 | 22.50 | 22.30 | 23.00 | 22.50 | 22.95 | 69,000 | 1,557,400 | 22.571 | 2.533 | 2.511 | 2.590 | 2.533 | 2.584 | 612,794 | 2.5415 | 0.00% |
| 2010-12-02 | 0 | 22.50 | 22.50 | 22.80 | 22.10 | 22.75 | 120,000 | 2,681,800 | 22.348 | 2.533 | 2.533 | 2.567 | 2.488 | 2.562 | 1,065,729 | 2.5164 | -1.10% |
| 2010-12-01 | 0 | 22.75 | 22.75 | 22.90 | 22.65 | 23.10 | 103,000 | 2,352,050 | 22.835 | 2.562 | 2.562 | 2.579 | 2.550 | 2.601 | 914,751 | 2.5712 | -2.57% |
| 2010-11-30 | 0 | 23.35 | 22.65 | 23.40 | 22.50 | 23.50 | 79,000 | 1,819,700 | 23.034 | 2.629 | 2.550 | 2.635 | 2.533 | 2.646 | 701,605 | 2.5936 | -0.21% |
| 2010-11-29 | 0 | 23.40 | 22.90 | 23.40 | 21.80 | 23.45 | 216,000 | 4,881,300 | 22.599 | 2.635 | 2.579 | 2.635 | 2.455 | 2.640 | 1,918,312 | 2.5446 | 3.54% |
| 2010-11-26 | 0 | 22.60 | 22.10 | 22.60 | 21.90 | 22.60 | 202,000 | 4,485,300 | 22.204 | 2.545 | 2.488 | 2.545 | 2.466 | 2.545 | 1,793,977 | 2.5002 | 0.00% |
| 2010-11-25 | 0 | 22.60 | 22.95 | 23.00 | 22.60 | 23.50 | 450,000 | 10,396,300 | 23.103 | 2.545 | 2.584 | 2.590 | 2.545 | 2.646 | 3,996,484 | 2.6014 | -3.42% |
| 2010-11-24 | 0 | 23.40 | 23.10 | 23.40 | 22.70 | 23.40 | 315,000 | 7,281,650 | 23.116 | 2.635 | 2.601 | 2.635 | 2.556 | 2.635 | 2,797,539 | 2.6029 | 1.74% |
| 2010-11-23 | 0 | 23.00 | 22.75 | 23.00 | 22.75 | 23.30 | 142,000 | 3,272,700 | 23.047 | 2.590 | 2.562 | 2.590 | 2.562 | 2.624 | 1,261,113 | 2.5951 | 0.66% |
| 2010-11-22 | 0 | 22.85 | 22.85 | 23.30 | 22.25 | 23.30 | 368,000 | 8,443,700 | 22.945 | 2.573 | 2.573 | 2.624 | 2.505 | 2.624 | 3,268,236 | 2.5836 | 1.56% |
| 2010-11-19 | 0 | 22.50 | 22.10 | 22.50 | 21.95 | 22.50 | 33,000 | 737,100 | 22.336 | 2.533 | 2.488 | 2.533 | 2.472 | 2.533 | 293,076 | 2.5151 | 0.90% |
| 2010-11-18 | 0 | 22.30 | 22.30 | 22.50 | 21.75 | 22.50 | 189,000 | 4,180,350 | 22.118 | 2.511 | 2.511 | 2.533 | 2.449 | 2.533 | 1,678,523 | 2.4905 | 2.06% |
| 2010-11-17 | 0 | 21.85 | 21.20 | 21.90 | 20.95 | 22.25 | 251,000 | 5,426,550 | 21.620 | 2.460 | 2.387 | 2.466 | 2.359 | 2.505 | 2,229,150 | 2.4344 | -1.58% |
| 2010-11-16 | 0 | 22.20 | 21.85 | 22.20 | 22.00 | 22.50 | 136,000 | 3,015,200 | 22.171 | 2.500 | 2.460 | 2.500 | 2.477 | 2.533 | 1,207,826 | 2.4964 | -0.67% |
| 2010-11-15 | 0 | 22.35 | 22.35 | 22.50 | 22.00 | 22.80 | 304,000 | 6,740,550 | 22.173 | 2.517 | 2.517 | 2.533 | 2.477 | 2.567 | 2,699,847 | 2.4966 | 0.22% |
| 2010-11-12 | 0 | 22.30 | 22.00 | 22.30 | 21.50 | 22.85 | 526,000 | 11,690,100 | 22.225 | 2.511 | 2.477 | 2.511 | 2.421 | 2.573 | 4,671,446 | 2.5025 | -3.67% |
| 2010-11-11 | 0 | 23.15 | 22.90 | 23.40 | 22.85 | 23.20 | 50,000 | 1,152,050 | 23.041 | 2.607 | 2.579 | 2.635 | 2.573 | 2.612 | 444,054 | 2.5944 | 1.09% |
| 2010-11-10 | 0 | 22.90 | 22.90 | 23.30 | 22.80 | 23.30 | 156,000 | 3,594,000 | 23.038 | 2.579 | 2.579 | 2.624 | 2.567 | 2.624 | 1,385,448 | 2.5941 | -1.08% |
| 2010-11-09 | 0 | 23.15 | 23.10 | 23.15 | 23.05 | 23.80 | 265,000 | 6,192,400 | 23.368 | 2.607 | 2.601 | 2.607 | 2.595 | 2.680 | 2,353,485 | 2.6312 | -1.07% |
| 2010-11-08 | 0 | 23.40 | 23.30 | 23.40 | 22.85 | 23.40 | 389,200 | 8,977,920 | 23.068 | 2.635 | 2.624 | 2.635 | 2.573 | 2.635 | 3,456,515 | 2.5974 | 2.18% |
| 2010-11-05 | 0 | 22.90 | 22.55 | 23.10 | 22.45 | 23.25 | 270,000 | 6,176,800 | 22.877 | 2.579 | 2.539 | 2.601 | 2.528 | 2.618 | 2,397,891 | 2.5759 | -0.43% |
| 2010-11-04 | 0 | 23.00 | 22.60 | 23.00 | 22.40 | 23.00 | 262,000 | 5,959,100 | 22.745 | 2.590 | 2.545 | 2.590 | 2.522 | 2.590 | 2,326,842 | 2.5610 | 2.22% |
| 2010-11-03 | 0 | 22.50 | 22.35 | 22.50 | 22.00 | 23.10 | 293,000 | 6,592,900 | 22.501 | 2.533 | 2.517 | 2.533 | 2.477 | 2.601 | 2,602,155 | 2.5336 | 1.35% |
| 2010-11-02 | 0 | 22.20 | 22.20 | 22.40 | 22.00 | 23.00 | 266,000 | 5,983,300 | 22.494 | 2.500 | 2.500 | 2.522 | 2.477 | 2.590 | 2,362,366 | 2.5328 | -1.77% |
| 2010-11-01 | 0 | 22.60 | 22.55 | 23.00 | 22.60 | 23.20 | 186,000 | 4,216,150 | 22.667 | 2.545 | 2.539 | 2.590 | 2.545 | 2.612 | 1,651,880 | 2.5523 | -1.53% |
| 2010-10-29 | 0 | 22.95 | 22.85 | 23.05 | 22.80 | 23.60 | 118,000 | 2,714,800 | 23.007 | 2.584 | 2.573 | 2.595 | 2.567 | 2.657 | 1,047,967 | 2.5905 | 0.44% |
| 2010-10-28 | 0 | 22.85 | 22.85 | 23.10 | 22.80 | 23.20 | 182,000 | 4,180,600 | 22.970 | 2.573 | 2.573 | 2.601 | 2.567 | 2.612 | 1,616,356 | 2.5864 | -2.56% |
| 2010-10-27 | 0 | 23.45 | 22.95 | 23.45 | 22.85 | 24.00 | 419,000 | 9,714,000 | 23.184 | 2.640 | 2.584 | 2.640 | 2.573 | 2.702 | 3,721,171 | 2.6105 | -2.29% |
| 2010-10-26 | 0 | 24.00 | 23.90 | 24.00 | 22.50 | 24.25 | 356,000 | 8,386,050 | 23.556 | 2.702 | 2.691 | 2.702 | 2.533 | 2.731 | 3,161,663 | 2.6524 | 5.26% |
| 2010-10-25 | 0 | 22.80 | 22.80 | 23.55 | 22.80 | 23.80 | 239,000 | 5,571,700 | 23.313 | 2.567 | 2.567 | 2.652 | 2.567 | 2.680 | 2,122,577 | 2.6250 | -2.15% |
| 2010-10-22 | 0 | 23.30 | 23.20 | 23.30 | 23.05 | 24.50 | 239,000 | 5,652,350 | 23.650 | 2.624 | 2.612 | 2.624 | 2.595 | 2.759 | 2,122,577 | 2.6630 | -3.32% |
| 2010-10-21 | 0 | 24.10 | 23.90 | 24.20 | 23.05 | 24.60 | 520,000 | 12,449,500 | 23.941 | 2.714 | 2.691 | 2.725 | 2.595 | 2.770 | 4,618,160 | 2.6958 | 5.70% |
| 2010-10-20 | 0 | 22.80 | 22.80 | 23.00 | 22.50 | 23.15 | 337,300 | 7,751,725 | 22.982 | 2.567 | 2.567 | 2.590 | 2.533 | 2.607 | 2,995,587 | 2.5877 | -1.08% |
| 2010-10-19 | 0 | 23.05 | 22.75 | 23.00 | 21.00 | 23.35 | 807,000 | 18,045,050 | 22.361 | 2.595 | 2.562 | 2.590 | 2.365 | 2.629 | 7,167,028 | 2.5178 | 7.46% |
| 2010-10-18 | 0 | 21.45 | 21.45 | 21.65 | 20.85 | 21.60 | 242,000 | 5,092,750 | 21.044 | 2.415 | 2.415 | 2.438 | 2.348 | 2.432 | 2,149,220 | 2.3696 | 0.00% |
| 2010-10-15 | 0 | 21.45 | 20.90 | 21.45 | 20.70 | 21.50 | 278,000 | 5,823,400 | 20.947 | 2.415 | 2.353 | 2.415 | 2.331 | 2.421 | 2,468,939 | 2.3587 | -0.23% |
| 2010-10-14 | 0 | 21.50 | 21.10 | 21.50 | 20.90 | 21.60 | 238,000 | 5,057,900 | 21.252 | 2.421 | 2.376 | 2.421 | 2.353 | 2.432 | 2,113,696 | 2.3929 | -0.23% |
| 2010-10-13 | 0 | 21.55 | 21.50 | 21.70 | 20.90 | 21.55 | 260,300 | 5,546,850 | 21.309 | 2.427 | 2.421 | 2.443 | 2.353 | 2.427 | 2,311,744 | 2.3994 | 2.62% |
| 2010-10-12 | 0 | 21.00 | 20.95 | 21.05 | 20.45 | 21.50 | 312,000 | 6,588,250 | 21.116 | 2.365 | 2.359 | 2.370 | 2.303 | 2.421 | 2,770,896 | 2.3777 | -2.10% |
| 2010-10-11 | 0 | 21.45 | 21.15 | 21.50 | 20.50 | 21.60 | 329,000 | 6,944,250 | 21.107 | 2.415 | 2.381 | 2.421 | 2.308 | 2.432 | 2,921,874 | 2.3766 | -0.23% |
| 2010-10-08 | 0 | 21.50 | 21.30 | 21.60 | 21.30 | 22.45 | 240,000 | 5,254,650 | 21.894 | 2.421 | 2.398 | 2.432 | 2.398 | 2.528 | 2,131,458 | 2.4653 | -3.15% |
| 2010-10-07 | 0 | 22.20 | 21.90 | 22.35 | 21.85 | 22.55 | 111,000 | 2,468,700 | 22.241 | 2.500 | 2.466 | 2.517 | 2.460 | 2.539 | 985,799 | 2.5043 | -1.33% |
| 2010-10-06 | 0 | 22.50 | 22.10 | 22.50 | 22.00 | 22.60 | 200,000 | 4,463,300 | 22.317 | 2.533 | 2.488 | 2.533 | 2.477 | 2.545 | 1,776,215 | 2.5128 | -0.88% |
| 2010-10-05 | 0 | 22.70 | 22.25 | 22.75 | 21.50 | 22.95 | 168,000 | 3,797,400 | 22.604 | 2.556 | 2.505 | 2.562 | 2.421 | 2.584 | 1,492,021 | 2.5451 | 1.57% |
| 2010-10-04 | 0 | 22.35 | 22.35 | 22.65 | 21.40 | 22.75 | 381,000 | 8,439,400 | 22.151 | 2.517 | 2.517 | 2.550 | 2.410 | 2.562 | 3,383,690 | 2.4941 | 1.82% |
| 2010-09-30 | 0 | 21.95 | 21.70 | 21.95 | 20.70 | 22.00 | 219,000 | 4,751,400 | 21.696 | 2.472 | 2.443 | 2.472 | 2.331 | 2.477 | 1,944,956 | 2.4429 | 5.53% |
| 2010-09-29 | 0 | 20.80 | 20.50 | 20.95 | 20.25 | 21.35 | 633,000 | 13,136,900 | 20.753 | 2.342 | 2.308 | 2.359 | 2.280 | 2.404 | 5,621,721 | 2.3368 | 2.97% |
| 2010-09-28 | 0 | 20.20 | 19.96 | 20.20 | 19.96 | 20.95 | 205,000 | 4,123,740 | 20.116 | 2.274 | 2.247 | 2.274 | 2.247 | 2.359 | 1,820,621 | 2.2650 | -0.25% |
| 2010-09-27 | 0 | 20.25 | 20.25 | 20.45 | 19.96 | 20.50 | 313,000 | 6,329,550 | 20.222 | 2.280 | 2.280 | 2.303 | 2.247 | 2.308 | 2,779,777 | 2.2770 | 0.00% |
| 2010-09-24 | 0 | 20.25 | 20.00 | 20.25 | 19.96 | 20.25 | 136,000 | 2,732,880 | 20.095 | 2.280 | 2.252 | 2.280 | 2.247 | 2.280 | 1,207,826 | 2.2626 | -0.49% |
| 2010-09-22 | 0 | 20.35 | 20.30 | 20.60 | 20.10 | 20.70 | 113,000 | 2,308,600 | 20.430 | 2.291 | 2.286 | 2.320 | 2.263 | 2.331 | 1,003,562 | 2.3004 | 0.25% |
| 2010-09-21 | 0 | 20.30 | 20.10 | 20.30 | 19.90 | 20.90 | 385,300 | 7,786,496 | 20.209 | 2.286 | 2.263 | 2.286 | 2.241 | 2.353 | 3,421,879 | 2.2755 | -0.73% |
| 2010-09-20 | 0 | 20.45 | 19.94 | 20.40 | 18.92 | 20.50 | 701,000 | 13,886,630 | 19.810 | 2.303 | 2.245 | 2.297 | 2.130 | 2.308 | 6,225,634 | 2.2306 | 6.07% |
| 2010-09-17 | 0 | 19.28 | 19.18 | 19.36 | 18.00 | 19.36 | 541,000 | 10,093,880 | 18.658 | 2.171 | 2.160 | 2.180 | 2.027 | 2.180 | 4,804,662 | 2.1009 | 6.52% |
| 2010-09-16 | 0 | 18.10 | 18.10 | 18.18 | 17.50 | 18.20 | 267,000 | 4,762,940 | 17.839 | 2.038 | 2.038 | 2.047 | 1.970 | 2.049 | 2,371,247 | 2.0086 | 1.46% |
| 2010-09-15 | 0 | 17.84 | 17.80 | 17.94 | 17.56 | 18.20 | 220,000 | 3,916,580 | 17.803 | 2.009 | 2.004 | 2.020 | 1.977 | 2.049 | 1,953,837 | 2.0046 | -0.56% |
| 2010-09-14 | 0 | 17.94 | 17.92 | 18.06 | 17.00 | 18.08 | 420,000 | 7,415,640 | 17.656 | 2.020 | 2.018 | 2.034 | 1.914 | 2.036 | 3,730,052 | 1.9881 | 3.58% |
| 2010-09-13 | 0 | 17.32 | 17.32 | 17.56 | 17.32 | 17.74 | 602,000 | 10,549,840 | 17.525 | 1.950 | 1.950 | 1.977 | 1.950 | 1.998 | 5,346,408 | 1.9733 | 0.35% |
| 2010-09-10 | 0 | 17.26 | 17.26 | 17.30 | 16.26 | 17.50 | 456,000 | 7,713,680 | 16.916 | 1.943 | 1.943 | 1.948 | 1.831 | 1.970 | 4,049,771 | 1.9047 | 6.54% |
| 2010-09-09 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.38 | 420,000 | 6,830,880 | 16.264 | 1.824 | 1.824 | 1.835 | 1.824 | 1.844 | 3,730,052 | 1.8313 | 0.25% |
| 2010-09-08 | 0 | 16.16 | 16.16 | 16.36 | 16.00 | 16.36 | 81,000 | 1,311,080 | 16.186 | 1.820 | 1.820 | 1.842 | 1.802 | 1.842 | 719,367 | 1.8225 | -1.22% |
| 2010-09-07 | 0 | 16.36 | 16.18 | 16.36 | 16.04 | 16.38 | 169,000 | 2,730,360 | 16.156 | 1.842 | 1.822 | 1.842 | 1.806 | 1.844 | 1,500,902 | 1.8191 | 0.99% |
| 2010-09-06 | 0 | 16.20 | 16.06 | 16.28 | 15.90 | 16.20 | 1,592,000 | 25,454,580 | 15.989 | 1.824 | 1.808 | 1.833 | 1.790 | 1.824 | 14,138,673 | 1.8004 | 0.62% |
| 2010-09-03 | 0 | 16.10 | 16.20 | 16.28 | 15.90 | 16.80 | 157,000 | 2,574,280 | 16.397 | 1.813 | 1.824 | 1.833 | 1.790 | 1.892 | 1,394,329 | 1.8463 | -0.98% |
| 2010-09-02 | 0 | 16.26 | 16.00 | 16.26 | 15.50 | 16.30 | 1,015,000 | 16,263,220 | 16.023 | 1.831 | 1.802 | 1.831 | 1.745 | 1.835 | 9,014,292 | 1.8042 | 5.58% |
| 2010-09-01 | 0 | 15.40 | 15.40 | 15.80 | 15.40 | 15.98 | 1,168,000 | 18,443,300 | 15.790 | 1.734 | 1.734 | 1.779 | 1.734 | 1.799 | 10,373,097 | 1.7780 | -1.66% |
| 2010-08-31 | 0 | 15.66 | 15.52 | 15.66 | 15.20 | 15.66 | 1,969,000 | 30,549,840 | 15.515 | 1.763 | 1.748 | 1.763 | 1.712 | 1.763 | 17,486,839 | 1.7470 | 3.71% |
| 2010-08-30 | 0 | 15.10 | 15.10 | 15.30 | 15.04 | 15.30 | 298,000 | 4,516,700 | 15.157 | 1.700 | 1.700 | 1.723 | 1.693 | 1.723 | 2,646,561 | 1.7066 | 1.48% |
| 2010-08-27 | 0 | 14.88 | 14.54 | 14.88 | 14.30 | 14.90 | 147,000 | 2,138,680 | 14.549 | 1.675 | 1.637 | 1.675 | 1.610 | 1.678 | 1,305,518 | 1.6382 | -0.53% |
| 2010-08-26 | 0 | 14.96 | 14.80 | 14.96 | 14.70 | 14.96 | 76,000 | 1,122,160 | 14.765 | 1.684 | 1.666 | 1.684 | 1.655 | 1.684 | 674,962 | 1.6626 | 0.40% |
| 2010-08-25 | 0 | 14.90 | 14.90 | 15.18 | 14.74 | 15.10 | 121,000 | 1,800,480 | 14.880 | 1.678 | 1.678 | 1.709 | 1.660 | 1.700 | 1,074,610 | 1.6755 | -1.32% |
| 2010-08-24 | 0 | 15.10 | 15.06 | 15.18 | 15.00 | 15.34 | 162,000 | 2,455,240 | 15.156 | 1.700 | 1.696 | 1.709 | 1.689 | 1.727 | 1,438,734 | 1.7065 | -1.44% |
| 2010-08-23 | 0 | 15.32 | 15.32 | 15.34 | 15.14 | 15.34 | 128,000 | 1,952,960 | 15.258 | 1.725 | 1.725 | 1.727 | 1.705 | 1.727 | 1,136,778 | 1.7180 | -0.13% |
| 2010-08-20 | 0 | 15.34 | 15.30 | 15.34 | 15.20 | 15.34 | 79,000 | 1,206,020 | 15.266 | 1.727 | 1.723 | 1.727 | 1.712 | 1.727 | 701,605 | 1.7189 | 1.32% |
| 2010-08-19 | 0 | 15.14 | 15.14 | 15.38 | 15.14 | 15.44 | 76,000 | 1,159,280 | 15.254 | 1.705 | 1.705 | 1.732 | 1.705 | 1.739 | 674,962 | 1.7175 | -0.92% |
| 2010-08-18 | 0 | 15.28 | 15.24 | 15.30 | 15.00 | 15.30 | 45,000 | 681,360 | 15.141 | 1.721 | 1.716 | 1.723 | 1.689 | 1.723 | 399,648 | 1.7049 | 0.39% |
| 2010-08-17 | 0 | 15.22 | 15.20 | 15.38 | 14.82 | 15.48 | 186,000 | 2,820,280 | 15.163 | 1.714 | 1.712 | 1.732 | 1.669 | 1.743 | 1,651,880 | 1.7073 | 2.56% |
| 2010-08-16 | 0 | 14.84 | 14.84 | 14.90 | 14.80 | 15.00 | 82,000 | 1,218,780 | 14.863 | 1.671 | 1.671 | 1.678 | 1.666 | 1.689 | 728,248 | 1.6736 | 0.54% |
| 2010-08-13 | 0 | 14.76 | 14.76 | 14.86 | 14.50 | 14.86 | 89,000 | 1,314,240 | 14.767 | 1.662 | 1.662 | 1.673 | 1.633 | 1.673 | 790,416 | 1.6627 | 1.79% |
| 2010-08-12 | 0 | 14.50 | 14.56 | 14.60 | 14.50 | 14.60 | 151,000 | 2,194,180 | 14.531 | 1.633 | 1.639 | 1.644 | 1.633 | 1.644 | 1,341,042 | 1.6362 | -1.36% |
| 2010-08-11 | 0 | 14.70 | 14.66 | 14.78 | 14.70 | 14.84 | 124,000 | 1,825,000 | 14.718 | 1.655 | 1.651 | 1.664 | 1.655 | 1.671 | 1,101,253 | 1.6572 | -0.68% |
| 2010-08-10 | 0 | 14.80 | 14.80 | 14.84 | 14.76 | 14.96 | 155,000 | 2,306,100 | 14.878 | 1.666 | 1.666 | 1.671 | 1.662 | 1.684 | 1,376,567 | 1.6753 | -1.33% |
| 2010-08-09 | 0 | 15.00 | 14.92 | 15.00 | 14.90 | 15.20 | 218,000 | 3,272,820 | 15.013 | 1.689 | 1.680 | 1.689 | 1.678 | 1.712 | 1,936,075 | 1.6904 | 0.81% |
| 2010-08-06 | 0 | 14.88 | 14.86 | 14.92 | 14.72 | 14.98 | 551,352 | 8,180,252 | 14.837 | 1.675 | 1.673 | 1.680 | 1.657 | 1.687 | 4,896,599 | 1.6706 | -1.06% |
| 2010-08-05 | 0 | 15.04 | 15.04 | 15.08 | 15.00 | 15.30 | 95,000 | 1,438,900 | 15.146 | 1.693 | 1.693 | 1.698 | 1.689 | 1.723 | 843,702 | 1.7055 | -0.92% |
| 2010-08-04 | 0 | 15.18 | 15.14 | 15.18 | 15.10 | 15.24 | 178,000 | 2,691,420 | 15.120 | 1.709 | 1.705 | 1.709 | 1.700 | 1.716 | 1,580,832 | 1.7025 | 0.53% |
| 2010-08-03 | 0 | 15.10 | 15.10 | 15.20 | 15.10 | 15.68 | 349,550 | 5,362,264 | 15.340 | 1.700 | 1.700 | 1.712 | 1.700 | 1.766 | 3,104,380 | 1.7273 | -2.45% |
| 2010-08-02 | 0 | 15.48 | 15.46 | 15.48 | 15.36 | 15.60 | 543,000 | 8,373,380 | 15.421 | 1.743 | 1.741 | 1.743 | 1.730 | 1.757 | 4,822,424 | 1.7363 | 0.65% |
| 2010-07-30 | 0 | 15.38 | 15.34 | 15.38 | 15.38 | 15.44 | 345,000 | 5,317,140 | 15.412 | 1.732 | 1.727 | 1.732 | 1.732 | 1.739 | 3,063,971 | 1.7354 | -1.41% |
| 2010-07-29 | 0 | 15.60 | 15.48 | 15.60 | 15.30 | 15.60 | 153,000 | 2,368,160 | 15.478 | 1.757 | 1.743 | 1.757 | 1.723 | 1.757 | 1,358,805 | 1.7428 | 1.43% |
| 2010-07-28 | 0 | 15.38 | 15.38 | 15.50 | 15.30 | 15.50 | 279,000 | 4,316,020 | 15.470 | 1.732 | 1.732 | 1.745 | 1.723 | 1.745 | 2,477,820 | 1.7419 | 0.00% |
| 2010-07-27 | 0 | 15.38 | 15.38 | 15.40 | 15.22 | 15.40 | 69,000 | 1,053,160 | 15.263 | 1.732 | 1.732 | 1.734 | 1.714 | 1.734 | 612,794 | 1.7186 | 0.65% |
| 2010-07-26 | 0 | 15.28 | 15.28 | 15.38 | 15.28 | 15.50 | 325,000 | 4,997,912 | 15.378 | 1.721 | 1.721 | 1.732 | 1.721 | 1.745 | 2,886,350 | 1.7316 | -0.26% |
| 2010-07-23 | 0 | 15.32 | 15.30 | 15.32 | 15.24 | 15.50 | 31,000 | 474,160 | 15.295 | 1.725 | 1.723 | 1.725 | 1.716 | 1.745 | 275,313 | 1.7223 | 0.13% |
| 2010-07-22 | 0 | 15.30 | 15.30 | 15.40 | 15.02 | 15.50 | 275,000 | 4,213,800 | 15.323 | 1.723 | 1.723 | 1.734 | 1.691 | 1.745 | 2,442,296 | 1.7253 | 1.32% |
| 2010-07-21 | 0 | 15.10 | 15.10 | 15.16 | 15.00 | 15.18 | 81,000 | 1,220,940 | 15.073 | 1.700 | 1.700 | 1.707 | 1.689 | 1.709 | 719,367 | 1.6972 | 0.67% |
| 2010-07-20 | 0 | 15.00 | 15.00 | 15.10 | 14.90 | 15.20 | 106,000 | 1,595,120 | 15.048 | 1.689 | 1.689 | 1.700 | 1.678 | 1.712 | 941,394 | 1.6944 | 0.00% |
| 2010-07-19 | 0 | 15.00 | 15.08 | 15.10 | 14.90 | 15.10 | 162,000 | 2,432,520 | 15.016 | 1.689 | 1.698 | 1.700 | 1.678 | 1.700 | 1,438,734 | 1.6907 | -1.96% |
| 2010-07-16 | 0 | 15.30 | 15.10 | 15.30 | 14.70 | 15.40 | 310,000 | 4,681,960 | 15.103 | 1.723 | 1.700 | 1.723 | 1.655 | 1.734 | 2,753,134 | 1.7006 | 2.00% |
| 2010-07-15 | 0 | 15.00 | 14.88 | 15.00 | 15.00 | 15.16 | 143,000 | 2,147,420 | 15.017 | 1.689 | 1.675 | 1.689 | 1.689 | 1.707 | 1,269,994 | 1.6909 | -2.72% |
| 2010-07-14 | 0 | 15.42 | 15.22 | 15.48 | 15.20 | 15.74 | 710,000 | 11,040,140 | 15.549 | 1.736 | 1.714 | 1.743 | 1.712 | 1.772 | 6,305,564 | 1.7509 | 0.65% |
| 2010-07-13 | 0 | 15.32 | 15.32 | 15.50 | 15.30 | 15.70 | 339,000 | 5,271,860 | 15.551 | 1.725 | 1.725 | 1.745 | 1.723 | 1.768 | 3,010,685 | 1.7511 | -1.16% |
| 2010-07-12 | 0 | 15.50 | 15.46 | 15.50 | 15.36 | 15.68 | 948,000 | 14,717,420 | 15.525 | 1.745 | 1.741 | 1.745 | 1.730 | 1.766 | 8,419,260 | 1.7481 | 0.13% |
| 2010-07-09 | 0 | 15.48 | 15.42 | 15.50 | 15.30 | 15.54 | 90,000 | 1,390,100 | 15.446 | 1.743 | 1.736 | 1.745 | 1.723 | 1.750 | 799,297 | 1.7392 | 1.18% |
| 2010-07-08 | 0 | 15.30 | 15.14 | 15.32 | 14.96 | 15.38 | 187,000 | 2,823,780 | 15.100 | 1.723 | 1.705 | 1.725 | 1.684 | 1.732 | 1,660,761 | 1.7003 | 3.24% |
| 2010-07-07 | 0 | 14.82 | 14.82 | 14.98 | 14.80 | 15.08 | 75,000 | 1,117,540 | 14.901 | 1.669 | 1.669 | 1.687 | 1.666 | 1.698 | 666,081 | 1.6778 | -1.72% |
| 2010-07-06 | 0 | 15.08 | 15.08 | 15.28 | 14.90 | 15.30 | 56,000 | 839,880 | 14.998 | 1.698 | 1.698 | 1.721 | 1.678 | 1.723 | 497,340 | 1.6887 | 2.17% |
| 2010-07-05 | 0 | 14.76 | 14.76 | 14.88 | 14.64 | 15.00 | 111,000 | 1,646,640 | 14.835 | 1.662 | 1.662 | 1.675 | 1.648 | 1.689 | 985,799 | 1.6704 | -0.81% |
| 2010-07-02 | 0 | 14.88 | 14.88 | 15.08 | 14.88 | 15.20 | 547,000 | 8,211,420 | 15.012 | 1.675 | 1.675 | 1.698 | 1.675 | 1.712 | 4,857,949 | 1.6903 | -2.11% |
| 2010-06-30 | 0 | 15.20 | 15.10 | 15.20 | 14.90 | 15.30 | 130,000 | 1,970,480 | 15.158 | 1.712 | 1.700 | 1.712 | 1.678 | 1.723 | 1,154,540 | 1.7067 | 2.15% |
| 2010-06-29 | 0 | 14.88 | 14.90 | 14.98 | 14.86 | 15.50 | 282,000 | 4,237,740 | 15.027 | 1.675 | 1.678 | 1.687 | 1.673 | 1.745 | 2,504,463 | 1.6921 | -2.11% |
| 2010-06-28 | 0 | 15.20 | 15.20 | 15.30 | 15.00 | 15.40 | 550,000 | 8,405,800 | 15.283 | 1.712 | 1.712 | 1.723 | 1.689 | 1.734 | 4,884,592 | 1.7209 | 0.53% |
| 2010-06-25 | 0 | 15.12 | 15.00 | 15.34 | 14.98 | 15.12 | 137,000 | 2,062,640 | 15.056 | 1.702 | 1.689 | 1.727 | 1.687 | 1.702 | 1,216,707 | 1.6953 | -0.53% |
| 2010-06-24 | 0 | 15.20 | 15.20 | 15.38 | 15.00 | 15.48 | 169,000 | 2,561,280 | 15.156 | 1.712 | 1.712 | 1.732 | 1.689 | 1.743 | 1,500,902 | 1.7065 | 0.26% |
| 2010-06-23 | 0 | 15.16 | 15.12 | 15.30 | 15.10 | 15.38 | 88,648 | 1,355,794 | 15.294 | 1.707 | 1.702 | 1.723 | 1.700 | 1.732 | 787,290 | 1.7221 | -1.56% |
| 2010-06-22 | 0 | 15.40 | 15.24 | 15.40 | 15.02 | 15.60 | 373,000 | 5,733,280 | 15.371 | 1.734 | 1.716 | 1.734 | 1.691 | 1.757 | 3,312,641 | 1.7307 | 2.53% |
| 2010-06-21 | 0 | 15.02 | 15.02 | 15.38 | 15.02 | 15.40 | 184,889 | 2,847,971 | 15.404 | 1.691 | 1.691 | 1.732 | 1.691 | 1.734 | 1,642,013 | 1.7344 | -1.70% |
| 2010-06-18 | 0 | 15.28 | 15.34 | 18.18 | 14.50 | 15.28 | 438,000 | 6,512,260 | 14.868 | 1.721 | 1.727 | 2.047 | 1.633 | 1.721 | 3,889,911 | 1.6741 | 2.83% |
| 2010-06-17 | 0 | 14.86 | 14.80 | 14.90 | 14.60 | 15.30 | 353,000 | 5,232,960 | 14.824 | 1.673 | 1.666 | 1.678 | 1.644 | 1.723 | 3,135,020 | 1.6692 | -3.51% |
| 2010-06-15 | 0 | 15.40 | 15.36 | 15.40 | 15.30 | 15.74 | 141,000 | 2,183,560 | 15.486 | 1.734 | 1.730 | 1.734 | 1.723 | 1.772 | 1,252,232 | 1.7437 | 0.65% |
| 2010-06-14 | 0 | 15.30 | 15.30 | 15.40 | 15.30 | 15.60 | 422,000 | 6,518,860 | 15.448 | 1.723 | 1.723 | 1.734 | 1.723 | 1.757 | 3,747,814 | 1.7394 | 0.53% |
| 2010-06-11 | 0 | 15.22 | 15.20 | 15.30 | 15.14 | 15.42 | 53,000 | 811,260 | 15.307 | 1.714 | 1.712 | 1.723 | 1.705 | 1.736 | 470,697 | 1.7235 | 0.79% |
| 2010-06-10 | 0 | 15.10 | 14.80 | 15.14 | 14.80 | 15.20 | 35,000 | 527,780 | 15.079 | 1.700 | 1.666 | 1.705 | 1.666 | 1.712 | 310,838 | 1.6979 | -1.05% |
| 2010-06-09 | 0 | 15.26 | 15.26 | 15.30 | 15.20 | 15.50 | 290,193 | 4,455,993 | 15.355 | 1.718 | 1.718 | 1.723 | 1.712 | 1.745 | 2,577,226 | 1.7290 | 0.39% |
| 2010-06-08 | 0 | 15.20 | 15.20 | 15.46 | 15.20 | 15.50 | 55,000 | 842,720 | 15.322 | 1.712 | 1.712 | 1.741 | 1.712 | 1.745 | 488,459 | 1.7253 | 1.20% |
| 2010-06-07 | 0 | 15.02 | 15.00 | 15.18 | 14.90 | 15.18 | 50,000 | 751,420 | 15.028 | 1.691 | 1.689 | 1.709 | 1.678 | 1.709 | 444,054 | 1.6922 | -1.31% |
| 2010-06-04 | 0 | 15.22 | 15.10 | 15.22 | 14.70 | 15.22 | 164,000 | 2,441,820 | 14.889 | 1.714 | 1.700 | 1.714 | 1.655 | 1.714 | 1,456,496 | 1.6765 | 2.15% |
| 2010-06-03 | 0 | 14.90 | 14.90 | 15.24 | 14.90 | 15.40 | 52,000 | 783,320 | 15.064 | 1.678 | 1.678 | 1.716 | 1.678 | 1.734 | 461,816 | 1.6962 | -0.67% |
| 2010-06-02 | 0 | 15.00 | 15.00 | 15.38 | 14.70 | 15.38 | 219,000 | 3,270,300 | 14.933 | 1.689 | 1.689 | 1.732 | 1.655 | 1.732 | 1,944,956 | 1.6814 | 0.00% |
| 2010-06-01 | 0 | 15.00 | 15.00 | 15.04 | 14.92 | 15.36 | 114,000 | 1,717,680 | 15.067 | 1.689 | 1.689 | 1.693 | 1.680 | 1.730 | 1,012,443 | 1.6966 | -0.40% |
| 2010-05-31 | 0 | 15.06 | 14.90 | 15.06 | 14.98 | 15.30 | 165,000 | 2,489,400 | 15.087 | 1.696 | 1.678 | 1.696 | 1.687 | 1.723 | 1,465,378 | 1.6988 | -0.40% |
| 2010-05-28 | 0 | 15.12 | 15.06 | 15.08 | 14.98 | 15.40 | 317,000 | 4,828,980 | 15.233 | 1.702 | 1.696 | 1.698 | 1.687 | 1.734 | 2,815,301 | 1.7153 | 0.80% |
| 2010-05-27 | 0 | 15.00 | 14.98 | 15.10 | 14.00 | 15.00 | 312,000 | 4,571,205 | 14.651 | 1.689 | 1.687 | 1.700 | 1.576 | 1.689 | 2,770,896 | 1.6497 | 5.78% |
| 2010-05-26 | 0 | 14.18 | 14.02 | 14.26 | 13.84 | 14.42 | 284,000 | 4,009,980 | 14.120 | 1.597 | 1.579 | 1.606 | 1.558 | 1.624 | 2,522,226 | 1.5899 | 0.85% |
| 2010-05-25 | 0 | 14.06 | 14.04 | 14.28 | 14.02 | 14.68 | 231,000 | 3,299,900 | 14.285 | 1.583 | 1.581 | 1.608 | 1.579 | 1.653 | 2,051,529 | 1.6085 | -4.09% |
| 2010-05-24 | 0 | 14.66 | 14.66 | 14.80 | 14.58 | 15.00 | 391,000 | 5,839,800 | 14.936 | 1.651 | 1.651 | 1.666 | 1.642 | 1.689 | 3,472,501 | 1.6817 | -2.27% |
| 2010-05-20 | 0 | 15.00 | 15.00 | 15.26 | 14.42 | 15.30 | 1,056,000 | 15,566,300 | 14.741 | 1.689 | 1.689 | 1.718 | 1.624 | 1.723 | 9,378,416 | 1.6598 | -1.32% |
| 2010-05-19 | 0 | 15.20 | 15.20 | 15.60 | 15.14 | 15.38 | 105,000 | 1,598,460 | 15.223 | 1.712 | 1.712 | 1.757 | 1.705 | 1.732 | 932,513 | 1.7141 | -1.68% |
| 2010-05-18 | 0 | 15.46 | 15.46 | 15.56 | 15.10 | 15.54 | 254,000 | 3,878,400 | 15.269 | 1.741 | 1.741 | 1.752 | 1.700 | 1.750 | 2,255,793 | 1.7193 | 1.58% |
| 2010-05-17 | 0 | 15.22 | 15.22 | 15.34 | 15.12 | 15.68 | 612,000 | 9,346,020 | 15.271 | 1.714 | 1.714 | 1.727 | 1.702 | 1.766 | 5,435,219 | 1.7195 | -2.10% |
| 2010-05-14 | 0 | 16.06 | 16.00 | 16.06 | 15.90 | 16.70 | 2,160,000 | 34,781,000 | 16.102 | 1.750 | 1.744 | 1.750 | 1.733 | 1.820 | 19,817,355 | 1.7551 | -0.12% |
| 2010-05-13 | 0 | 16.08 | 15.82 | 16.08 | 15.36 | 16.18 | 261,000 | 4,139,020 | 15.858 | 1.753 | 1.724 | 1.753 | 1.674 | 1.764 | 2,394,597 | 1.7285 | 4.96% |
| 2010-05-12 | 0 | 15.32 | 15.30 | 15.54 | 15.02 | 15.80 | 91,000 | 1,389,060 | 15.264 | 1.670 | 1.668 | 1.694 | 1.637 | 1.722 | 834,898 | 1.6637 | -1.79% |
| 2010-05-11 | 0 | 15.60 | 15.32 | 15.72 | 15.26 | 16.00 | 110,000 | 1,697,360 | 15.431 | 1.700 | 1.670 | 1.713 | 1.663 | 1.744 | 1,009,217 | 1.6819 | -1.14% |
| 2010-05-10 | 0 | 15.78 | 15.76 | 15.80 | 15.20 | 15.90 | 76,000 | 1,184,420 | 15.584 | 1.720 | 1.718 | 1.722 | 1.657 | 1.733 | 697,277 | 1.6986 | -1.13% |
| 2010-05-07 | 0 | 15.96 | 15.66 | 15.96 | 15.20 | 15.96 | 265,000 | 4,170,260 | 15.737 | 1.740 | 1.707 | 1.740 | 1.657 | 1.740 | 2,431,296 | 1.7152 | 1.53% |
| 2010-05-06 | 0 | 15.72 | 15.68 | 15.88 | 15.22 | 16.68 | 525,000 | 8,309,900 | 15.828 | 1.713 | 1.709 | 1.731 | 1.659 | 1.818 | 4,816,718 | 1.7252 | -4.96% |
| 2010-05-05 | 0 | 16.54 | 16.54 | 16.70 | 16.48 | 16.98 | 628,000 | 10,466,820 | 16.667 | 1.803 | 1.803 | 1.820 | 1.796 | 1.851 | 5,761,712 | 1.8166 | -3.27% |
| 2010-05-04 | 0 | 17.10 | 17.10 | 17.12 | 16.90 | 17.20 | 262,000 | 4,473,620 | 17.075 | 1.864 | 1.864 | 1.866 | 1.842 | 1.875 | 2,403,772 | 1.8611 | -0.58% |
| 2010-05-03 | 0 | 17.20 | 17.20 | 17.50 | 16.80 | 17.50 | 326,000 | 5,569,840 | 17.085 | 1.875 | 1.875 | 1.907 | 1.831 | 1.907 | 2,990,953 | 1.8622 | 0.58% |
| 2010-04-30 | 0 | 17.10 | 17.00 | 17.20 | 16.20 | 17.20 | 270,000 | 4,466,680 | 16.543 | 1.864 | 1.853 | 1.875 | 1.766 | 1.875 | 2,477,169 | 1.8031 | 5.30% |
| 2010-04-29 | 0 | 16.24 | 16.10 | 16.16 | 16.12 | 17.06 | 523,000 | 8,726,940 | 16.686 | 1.770 | 1.755 | 1.761 | 1.757 | 1.859 | 4,798,369 | 1.8187 | -6.13% |
| 2010-04-28 | 0 | 17.30 | 17.22 | 17.30 | 16.50 | 17.30 | 865,000 | 14,631,480 | 16.915 | 1.886 | 1.877 | 1.886 | 1.798 | 1.886 | 7,936,117 | 1.8437 | 2.61% |
| 2010-04-27 | 0 | 16.86 | 16.80 | 16.86 | 15.70 | 16.94 | 1,250,000 | 20,573,340 | 16.459 | 1.838 | 1.831 | 1.838 | 1.711 | 1.846 | 11,468,377 | 1.7939 | 7.39% |
| 2010-04-26 | 0 | 15.70 | 15.70 | 15.76 | 15.20 | 15.70 | 260,000 | 4,027,920 | 15.492 | 1.711 | 1.711 | 1.718 | 1.657 | 1.711 | 2,385,422 | 1.6886 | 1.29% |
| 2010-04-23 | 0 | 15.50 | 15.40 | 15.50 | 15.10 | 15.54 | 498,000 | 7,662,660 | 15.387 | 1.689 | 1.679 | 1.689 | 1.646 | 1.694 | 4,569,001 | 1.6771 | 1.97% |
| 2010-04-22 | 0 | 15.20 | 15.12 | 15.30 | 14.56 | 15.60 | 828,000 | 12,392,560 | 14.967 | 1.657 | 1.648 | 1.668 | 1.587 | 1.700 | 7,596,653 | 1.6313 | 3.12% |
| 2010-04-21 | 0 | 14.74 | 14.74 | 14.76 | 14.30 | 14.74 | 611,000 | 8,869,600 | 14.517 | 1.607 | 1.607 | 1.609 | 1.559 | 1.607 | 5,605,742 | 1.5822 | -0.14% |
| 2010-04-20 | 0 | 14.76 | 14.58 | 14.60 | 13.76 | 14.88 | 685,000 | 9,673,680 | 14.122 | 1.609 | 1.589 | 1.591 | 1.500 | 1.622 | 6,284,670 | 1.5393 | 5.88% |
| 2010-04-19 | 0 | 13.94 | 13.80 | 13.94 | 13.80 | 14.00 | 180,000 | 2,500,900 | 13.894 | 1.519 | 1.504 | 1.519 | 1.504 | 1.526 | 1,651,446 | 1.5144 | -0.85% |
| 2010-04-16 | 0 | 14.06 | 14.06 | 14.10 | 13.88 | 14.30 | 192,000 | 2,709,600 | 14.113 | 1.532 | 1.532 | 1.537 | 1.513 | 1.559 | 1,761,543 | 1.5382 | -0.14% |
| 2010-04-15 | 0 | 14.08 | 13.92 | 14.10 | 13.90 | 14.18 | 115,000 | 1,611,660 | 14.014 | 1.535 | 1.517 | 1.537 | 1.515 | 1.546 | 1,055,091 | 1.5275 | 0.00% |
| 2010-04-14 | 0 | 14.08 | 14.00 | 14.10 | 13.88 | 14.08 | 165,000 | 2,313,340 | 14.020 | 1.535 | 1.526 | 1.537 | 1.513 | 1.535 | 1,513,826 | 1.5281 | 2.03% |
| 2010-04-13 | 0 | 13.80 | 13.72 | 13.96 | 13.80 | 14.10 | 215,000 | 2,991,620 | 13.915 | 1.504 | 1.495 | 1.522 | 1.504 | 1.537 | 1,972,561 | 1.5166 | -2.40% |
| 2010-04-12 | 0 | 14.14 | 14.14 | 14.16 | 14.00 | 14.30 | 233,000 | 3,279,760 | 14.076 | 1.541 | 1.541 | 1.543 | 1.526 | 1.559 | 2,137,705 | 1.5342 | -0.70% |
| 2010-04-09 | 0 | 14.24 | 14.20 | 14.26 | 13.88 | 14.26 | 163,000 | 2,292,680 | 14.066 | 1.552 | 1.548 | 1.554 | 1.513 | 1.554 | 1,495,476 | 1.5331 | 1.86% |
| 2010-04-08 | 0 | 13.98 | 13.98 | 14.00 | 13.96 | 14.10 | 279,000 | 3,924,200 | 14.065 | 1.524 | 1.524 | 1.526 | 1.522 | 1.537 | 2,559,742 | 1.5330 | 0.00% |
| 2010-04-07 | 0 | 13.98 | 13.90 | 13.98 | 13.60 | 14.10 | 620,000 | 8,644,960 | 13.943 | 1.524 | 1.515 | 1.524 | 1.482 | 1.537 | 5,688,315 | 1.5198 | 1.75% |
| 2010-04-01 | 0 | 13.74 | 13.74 | 13.90 | 13.68 | 13.90 | 157,000 | 2,153,940 | 13.719 | 1.498 | 1.498 | 1.515 | 1.491 | 1.515 | 1,440,428 | 1.4953 | -0.72% |
| 2010-03-31 | 0 | 13.84 | 13.80 | 14.10 | 13.80 | 14.10 | 124,000 | 1,730,620 | 13.957 | 1.508 | 1.504 | 1.537 | 1.504 | 1.537 | 1,137,663 | 1.5212 | -0.86% |
| 2010-03-30 | 0 | 13.96 | 13.90 | 13.96 | 13.66 | 13.96 | 75,000 | 1,034,320 | 13.791 | 1.522 | 1.515 | 1.522 | 1.489 | 1.522 | 688,103 | 1.5031 | 0.14% |
| 2010-03-29 | 0 | 13.94 | 13.80 | 13.96 | 13.70 | 13.94 | 100,000 | 1,379,840 | 13.798 | 1.519 | 1.504 | 1.522 | 1.493 | 1.519 | 917,470 | 1.5040 | 1.01% |
| 2010-03-26 | 0 | 13.80 | 13.82 | 13.94 | 13.80 | 13.94 | 75,100 | 1,038,740 | 13.831 | 1.504 | 1.506 | 1.519 | 1.504 | 1.519 | 689,020 | 1.5076 | -0.14% |
| 2010-03-25 | 0 | 13.82 | 13.82 | 13.96 | 13.80 | 13.90 | 58,000 | 801,980 | 13.827 | 1.506 | 1.506 | 1.522 | 1.504 | 1.515 | 532,133 | 1.5071 | -0.58% |
| 2010-03-24 | 0 | 13.90 | 13.80 | 13.90 | 13.80 | 14.00 | 83,000 | 1,151,120 | 13.869 | 1.515 | 1.504 | 1.515 | 1.504 | 1.526 | 761,500 | 1.5116 | -0.57% |
| 2010-03-23 | 0 | 13.98 | 13.90 | 13.98 | 13.90 | 14.06 | 81,000 | 1,129,900 | 13.949 | 1.524 | 1.515 | 1.524 | 1.515 | 1.532 | 743,151 | 1.5204 | 1.90% |
| 2010-03-22 | 0 | 13.72 | 13.70 | 13.72 | 13.14 | 14.10 | 301,200 | 4,136,740 | 13.734 | 1.495 | 1.493 | 1.495 | 1.432 | 1.537 | 2,763,420 | 1.4970 | 0.15% |
| 2010-03-19 | 0 | 13.70 | 13.68 | 13.96 | 13.68 | 14.02 | 183,000 | 2,526,600 | 13.807 | 1.493 | 1.491 | 1.522 | 1.491 | 1.528 | 1,678,970 | 1.5049 | -2.28% |
| 2010-03-18 | 0 | 14.02 | 14.02 | 14.10 | 13.80 | 14.10 | 260,000 | 3,648,300 | 14.032 | 1.528 | 1.528 | 1.537 | 1.504 | 1.537 | 2,385,422 | 1.5294 | -0.57% |
| 2010-03-17 | 0 | 14.10 | 14.00 | 14.10 | 14.00 | 14.10 | 277,000 | 3,905,600 | 14.100 | 1.537 | 1.526 | 1.537 | 1.526 | 1.537 | 2,541,392 | 1.5368 | 0.00% |
| 2010-03-16 | 0 | 14.10 | 14.00 | 14.10 | 13.90 | 14.12 | 205,000 | 2,879,460 | 14.046 | 1.537 | 1.526 | 1.537 | 1.515 | 1.539 | 1,880,814 | 1.5310 | 0.57% |
| 2010-03-15 | 0 | 14.02 | 14.02 | 14.10 | 13.86 | 14.30 | 207,000 | 2,926,520 | 14.138 | 1.528 | 1.528 | 1.537 | 1.511 | 1.559 | 1,899,163 | 1.5410 | -2.09% |
| 2010-03-12 | 0 | 14.32 | 14.32 | 14.48 | 14.22 | 14.98 | 601,000 | 8,716,500 | 14.503 | 1.561 | 1.561 | 1.578 | 1.550 | 1.633 | 5,513,995 | 1.5808 | -0.56% |
| 2010-03-11 | 0 | 14.40 | 14.20 | 14.40 | 14.40 | 14.42 | 40,000 | 576,320 | 14.408 | 1.570 | 1.548 | 1.570 | 1.570 | 1.572 | 366,988 | 1.5704 | -0.55% |
| 2010-03-10 | 0 | 14.48 | 14.44 | 14.50 | 14.10 | 14.48 | 469,000 | 6,668,100 | 14.218 | 1.578 | 1.574 | 1.580 | 1.537 | 1.578 | 4,302,935 | 1.5497 | 1.97% |
| 2010-03-09 | 0 | 14.20 | 14.20 | 14.30 | 13.88 | 14.20 | 700,000 | 9,932,780 | 14.190 | 1.548 | 1.548 | 1.559 | 1.513 | 1.548 | 6,422,291 | 1.5466 | 0.00% |
| 2010-03-08 | 0 | 14.20 | 14.00 | 14.20 | 14.00 | 14.20 | 110,000 | 1,560,200 | 14.184 | 1.548 | 1.526 | 1.548 | 1.526 | 1.548 | 1,009,217 | 1.5460 | 1.43% |
| 2010-03-05 | 0 | 14.00 | 13.90 | 14.20 | 14.00 | 14.02 | 10,000 | 140,080 | 14.008 | 1.526 | 1.515 | 1.548 | 1.526 | 1.528 | 91,747 | 1.5268 | 0.00% |
| 2010-03-04 | 0 | 14.00 | 13.92 | 14.10 | 14.00 | 14.20 | 38,000 | 534,800 | 14.074 | 1.526 | 1.517 | 1.537 | 1.526 | 1.548 | 348,639 | 1.5340 | 0.00% |
| 2010-03-03 | 0 | 14.00 | 13.90 | 14.00 | 14.00 | 14.00 | 67,000 | 938,000 | 14.000 | 1.526 | 1.515 | 1.526 | 1.526 | 1.526 | 614,705 | 1.5259 | -0.71% |
| 2010-03-02 | 0 | 14.10 | 14.00 | 14.10 | 14.02 | 14.18 | 81,000 | 1,141,300 | 14.090 | 1.537 | 1.526 | 1.537 | 1.528 | 1.546 | 743,151 | 1.5358 | -0.70% |
| 2010-03-01 | 0 | 14.20 | 14.04 | 14.20 | 14.04 | 14.20 | 8,000 | 112,960 | 14.120 | 1.548 | 1.530 | 1.548 | 1.530 | 1.548 | 73,398 | 1.5390 | 1.43% |
| 2010-02-26 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.10 | 271,000 | 3,817,400 | 14.086 | 1.526 | 1.526 | 1.537 | 1.526 | 1.537 | 2,486,344 | 1.5353 | 0.00% |
| 2010-02-25 | 0 | 14.00 | 13.82 | 14.10 | 13.80 | 14.00 | 51,000 | 708,840 | 13.899 | 1.526 | 1.506 | 1.537 | 1.504 | 1.526 | 467,910 | 1.5149 | 0.72% |
| 2010-02-24 | 0 | 13.90 | 13.80 | 14.00 | 13.70 | 14.04 | 28,000 | 388,660 | 13.881 | 1.515 | 1.504 | 1.526 | 1.493 | 1.530 | 256,892 | 1.5129 | -1.42% |
| 2010-02-23 | 0 | 14.10 | 13.72 | 14.20 | 13.50 | 14.20 | 78,000 | 1,092,160 | 14.002 | 1.537 | 1.495 | 1.548 | 1.471 | 1.548 | 715,627 | 1.5262 | 4.44% |
| 2010-02-22 | 0 | 13.50 | 13.50 | 13.66 | 13.24 | 13.90 | 28,000 | 381,000 | 13.607 | 1.471 | 1.471 | 1.489 | 1.443 | 1.515 | 256,892 | 1.4831 | 1.05% |
| 2010-02-19 | 0 | 13.36 | 13.36 | 13.52 | 13.36 | 13.60 | 15,000 | 202,680 | 13.512 | 1.456 | 1.456 | 1.474 | 1.456 | 1.482 | 137,621 | 1.4727 | -2.62% |
| 2010-02-18 | 0 | 13.72 | 13.72 | 13.94 | 13.72 | 13.78 | 20,000 | 274,400 | 13.720 | 1.495 | 1.495 | 1.519 | 1.495 | 1.502 | 183,494 | 1.4954 | -1.58% |
| 2010-02-17 | 0 | 13.94 | 13.90 | 14.00 | 13.94 | 14.30 | 106,000 | 1,493,840 | 14.093 | 1.519 | 1.515 | 1.526 | 1.519 | 1.559 | 972,518 | 1.5361 | -2.52% |
| 2010-02-12 | 0 | 14.30 | 14.10 | 14.30 | 14.20 | 14.30 | 54,000 | 767,400 | 14.211 | 1.559 | 1.537 | 1.559 | 1.548 | 1.559 | 495,434 | 1.5489 | -0.69% |
| 2010-02-11 | 0 | 14.40 | 14.12 | 14.40 | 14.00 | 14.62 | 151,000 | 2,176,560 | 14.414 | 1.570 | 1.539 | 1.570 | 1.526 | 1.594 | 1,385,380 | 1.5711 | -1.50% |
| 2010-02-10 | 0 | 14.62 | 14.62 | 14.70 | 13.48 | 14.70 | 1,058,200 | 15,296,392 | 14.455 | 1.594 | 1.594 | 1.602 | 1.469 | 1.602 | 9,708,669 | 1.5755 | 9.10% |
| 2010-02-09 | 0 | 13.40 | 13.30 | 13.44 | 13.00 | 13.40 | 47,000 | 620,560 | 13.203 | 1.461 | 1.450 | 1.465 | 1.417 | 1.461 | 431,211 | 1.4391 | 0.00% |
| 2010-02-08 | 0 | 13.40 | 13.40 | 13.44 | 13.04 | 13.44 | 129,000 | 1,714,080 | 13.287 | 1.461 | 1.461 | 1.465 | 1.421 | 1.465 | 1,183,536 | 1.4483 | 2.76% |
| 2010-02-05 | 0 | 13.04 | 13.04 | 13.12 | 13.00 | 13.30 | 26,000 | 340,320 | 13.089 | 1.421 | 1.421 | 1.430 | 1.417 | 1.450 | 238,542 | 1.4267 | -1.81% |
| 2010-02-04 | 0 | 13.28 | 13.28 | 13.30 | 13.28 | 13.40 | 11,007 | 146,771 | 13.334 | 1.447 | 1.447 | 1.450 | 1.447 | 1.461 | 100,986 | 1.4534 | 0.00% |
| 2010-02-03 | 0 | 13.28 | 13.10 | 13.28 | 13.00 | 13.44 | 16,000 | 212,600 | 13.288 | 1.447 | 1.428 | 1.447 | 1.417 | 1.465 | 146,795 | 1.4483 | 0.00% |
| 2010-02-02 | 0 | 13.28 | 13.00 | 13.28 | 13.06 | 13.30 | 29,000 | 384,220 | 13.249 | 1.447 | 1.417 | 1.447 | 1.423 | 1.450 | 266,066 | 1.4441 | 2.15% |
| 2010-02-01 | 0 | 13.00 | 12.88 | 13.20 | 13.00 | 13.20 | 61,000 | 796,180 | 13.052 | 1.417 | 1.404 | 1.439 | 1.417 | 1.439 | 559,657 | 1.4226 | -2.26% |
| 2010-01-29 | 0 | 13.30 | 13.02 | 13.30 | 13.00 | 13.42 | 65,000 | 854,860 | 13.152 | 1.450 | 1.419 | 1.450 | 1.417 | 1.463 | 596,356 | 1.4335 | 2.15% |
| 2010-01-28 | 0 | 13.02 | 13.02 | 13.30 | 13.02 | 13.34 | 164,000 | 2,149,760 | 13.108 | 1.419 | 1.419 | 1.450 | 1.419 | 1.454 | 1,504,651 | 1.4287 | 0.00% |
| 2010-01-27 | 0 | 13.02 | 12.92 | 13.02 | 12.88 | 13.10 | 421,000 | 5,462,540 | 12.975 | 1.419 | 1.408 | 1.419 | 1.404 | 1.428 | 3,862,549 | 1.4142 | 0.15% |
| 2010-01-26 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.80 | 213,000 | 2,815,780 | 13.220 | 1.417 | 1.415 | 1.417 | 1.410 | 1.504 | 1,954,211 | 1.4409 | -5.66% |
| 2010-01-25 | 0 | 13.78 | 13.66 | 13.88 | 13.78 | 14.18 | 9,000 | 124,620 | 13.847 | 1.502 | 1.489 | 1.513 | 1.502 | 1.546 | 82,572 | 1.5092 | 0.00% |
| 2010-01-22 | 0 | 13.78 | 13.68 | 13.90 | 13.50 | 13.92 | 60,000 | 821,960 | 13.699 | 1.502 | 1.491 | 1.515 | 1.471 | 1.517 | 550,482 | 1.4932 | -1.01% |
| 2010-01-21 | 0 | 13.92 | 13.92 | 14.00 | 13.90 | 14.00 | 29,000 | 401,680 | 13.851 | 1.517 | 1.517 | 1.526 | 1.515 | 1.526 | 266,066 | 1.5097 | -0.85% |
| 2010-01-20 | 0 | 14.04 | 13.90 | 14.40 | 14.00 | 14.34 | 93,000 | 1,325,640 | 14.254 | 1.530 | 1.515 | 1.570 | 1.526 | 1.563 | 853,247 | 1.5536 | -2.09% |
| 2010-01-19 | 0 | 14.34 | 14.34 | 14.40 | 14.00 | 14.38 | 180,000 | 2,567,280 | 14.263 | 1.563 | 1.563 | 1.570 | 1.526 | 1.567 | 1,651,446 | 1.5546 | 2.43% |
| 2010-01-18 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.22 | 143,000 | 1,996,380 | 13.961 | 1.526 | 1.515 | 1.526 | 1.504 | 1.550 | 1,311,982 | 1.5217 | -0.99% |
| 2010-01-15 | 0 | 14.14 | 14.06 | 14.16 | 14.00 | 14.26 | 473,000 | 6,693,360 | 14.151 | 1.541 | 1.532 | 1.543 | 1.526 | 1.554 | 4,339,634 | 1.5424 | 1.00% |
| 2010-01-14 | 0 | 14.00 | 13.98 | 14.04 | 13.72 | 14.20 | 160,000 | 2,237,400 | 13.984 | 1.526 | 1.524 | 1.530 | 1.495 | 1.548 | 1,467,952 | 1.5242 | 0.72% |
| 2010-01-13 | 0 | 13.90 | 13.60 | 13.90 | 13.60 | 13.90 | 30,000 | 414,200 | 13.807 | 1.515 | 1.482 | 1.515 | 1.482 | 1.515 | 275,241 | 1.5049 | -0.71% |
| 2010-01-12 | 0 | 14.00 | 13.84 | 14.00 | 13.80 | 14.20 | 241,000 | 3,378,240 | 14.018 | 1.526 | 1.508 | 1.526 | 1.504 | 1.548 | 2,211,103 | 1.5279 | -0.57% |
| 2010-01-11 | 0 | 14.08 | 14.08 | 14.20 | 14.04 | 14.30 | 70,000 | 999,120 | 14.273 | 1.535 | 1.535 | 1.548 | 1.530 | 1.559 | 642,229 | 1.5557 | -1.26% |
| 2010-01-08 | 0 | 14.26 | 14.20 | 14.38 | 14.10 | 14.38 | 17,000 | 241,460 | 14.204 | 1.554 | 1.548 | 1.567 | 1.537 | 1.567 | 155,970 | 1.5481 | 0.42% |
| 2010-01-07 | 0 | 14.20 | 14.20 | 14.46 | 14.20 | 14.98 | 87,000 | 1,272,720 | 14.629 | 1.548 | 1.548 | 1.576 | 1.548 | 1.633 | 798,199 | 1.5945 | -2.74% |
| 2010-01-06 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.60 | 160,000 | 2,322,100 | 14.513 | 1.591 | 1.580 | 1.591 | 1.580 | 1.591 | 1,467,952 | 1.5819 | 2.82% |
| 2010-01-05 | 0 | 14.20 | 14.20 | 14.46 | 13.94 | 14.48 | 801,000 | 11,336,160 | 14.153 | 1.548 | 1.548 | 1.576 | 1.519 | 1.578 | 7,348,936 | 1.5426 | 1.57% |
| 2010-01-04 | 0 | 13.98 | 13.82 | 13.98 | 13.68 | 14.00 | 103,000 | 1,434,380 | 13.926 | 1.524 | 1.506 | 1.524 | 1.491 | 1.526 | 944,994 | 1.5179 | 0.00% |
| 2009-12-31 | 0 | 13.98 | 13.90 | 14.10 | 13.98 | 14.00 | 20,000 | 279,780 | 13.989 | 1.524 | 1.515 | 1.537 | 1.524 | 1.526 | 183,494 | 1.5247 | -0.14% |
| 2009-12-30 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.00 | 25,000 | 349,240 | 13.970 | 1.526 | 1.515 | 1.526 | 1.515 | 1.526 | 229,368 | 1.5226 | 0.43% |
| 2009-12-29 | 0 | 13.94 | 13.92 | 13.96 | 13.90 | 13.98 | 60,000 | 835,680 | 13.928 | 1.519 | 1.517 | 1.522 | 1.515 | 1.524 | 550,482 | 1.5181 | 3.26% |
| 2009-12-28 | 0 | 13.50 | 13.42 | 13.50 | 13.40 | 13.52 | 531,000 | 7,167,960 | 13.499 | 1.471 | 1.463 | 1.471 | 1.461 | 1.474 | 4,871,766 | 1.4713 | 0.00% |
| 2009-12-24 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.80 | 52,000 | 708,600 | 13.627 | 1.471 | 1.461 | 1.482 | 1.471 | 1.504 | 477,084 | 1.4853 | 0.00% |
| 2009-12-23 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.78 | 142,000 | 1,918,480 | 13.510 | 1.471 | 1.471 | 1.493 | 1.471 | 1.502 | 1,302,808 | 1.4726 | -0.59% |
| 2009-12-22 | 0 | 13.58 | 13.42 | 13.58 | 13.48 | 13.70 | 36,000 | 489,900 | 13.608 | 1.480 | 1.463 | 1.480 | 1.469 | 1.493 | 330,289 | 1.4832 | 0.15% |
| 2009-12-21 | 0 | 13.56 | 13.48 | 13.56 | 13.22 | 13.70 | 232,000 | 3,104,900 | 13.383 | 1.478 | 1.469 | 1.478 | 1.441 | 1.493 | 2,128,531 | 1.4587 | 3.67% |
| 2009-12-18 | 0 | 13.08 | 13.02 | 13.08 | 13.02 | 13.98 | 473,600 | 6,340,060 | 13.387 | 1.426 | 1.419 | 1.426 | 1.419 | 1.524 | 4,345,139 | 1.4591 | -2.82% |
| 2009-12-17 | 0 | 13.46 | 13.38 | 13.60 | 13.30 | 14.02 | 136,000 | 1,868,820 | 13.741 | 1.467 | 1.458 | 1.482 | 1.450 | 1.528 | 1,247,759 | 1.4977 | -2.18% |
| 2009-12-16 | 0 | 13.76 | 13.72 | 13.82 | 13.70 | 14.40 | 318,000 | 4,462,380 | 14.033 | 1.500 | 1.495 | 1.506 | 1.493 | 1.570 | 2,917,555 | 1.5295 | -4.44% |
| 2009-12-15 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.48 | 249,000 | 3,601,940 | 14.466 | 1.570 | 1.559 | 1.570 | 1.559 | 1.578 | 2,284,501 | 1.5767 | -0.55% |
| 2009-12-14 | 0 | 14.48 | 14.46 | 14.48 | 14.32 | 14.50 | 77,000 | 1,111,580 | 14.436 | 1.578 | 1.576 | 1.578 | 1.561 | 1.580 | 706,452 | 1.5735 | -2.82% |
| 2009-12-11 | 0 | 14.90 | 14.90 | 14.98 | 14.46 | 15.00 | 229,000 | 3,394,160 | 14.822 | 1.624 | 1.624 | 1.633 | 1.576 | 1.635 | 2,101,007 | 1.6155 | 1.09% |
| 2009-12-10 | 0 | 14.74 | 14.58 | 14.80 | 14.44 | 14.98 | 86,000 | 1,248,700 | 14.520 | 1.607 | 1.589 | 1.613 | 1.574 | 1.633 | 789,024 | 1.5826 | -0.54% |
| 2009-12-09 | 0 | 14.82 | 14.54 | 14.82 | 14.34 | 15.28 | 38,000 | 557,480 | 14.671 | 1.615 | 1.585 | 1.615 | 1.563 | 1.665 | 348,639 | 1.5990 | -1.85% |
| 2009-12-08 | 0 | 15.10 | 14.86 | 15.10 | 14.86 | 15.28 | 96,000 | 1,448,540 | 15.089 | 1.646 | 1.620 | 1.646 | 1.620 | 1.665 | 880,771 | 1.6446 | -0.26% |
| 2009-12-07 | 0 | 15.14 | 14.80 | 15.14 | 14.80 | 15.24 | 190,000 | 2,857,320 | 15.039 | 1.650 | 1.613 | 1.650 | 1.613 | 1.661 | 1,743,193 | 1.6391 | -0.39% |
| 2009-12-04 | 0 | 15.20 | 15.10 | 15.20 | 15.12 | 15.50 | 210,000 | 3,188,140 | 15.182 | 1.657 | 1.646 | 1.657 | 1.648 | 1.689 | 1,926,687 | 1.6547 | -0.39% |
| 2009-12-03 | 0 | 15.26 | 15.20 | 15.26 | 15.20 | 15.30 | 76,000 | 1,156,100 | 15.212 | 1.663 | 1.657 | 1.663 | 1.657 | 1.668 | 697,277 | 1.6580 | -0.13% |
| 2009-12-02 | 0 | 15.28 | 15.20 | 15.28 | 14.90 | 15.30 | 256,000 | 3,860,860 | 15.081 | 1.665 | 1.657 | 1.665 | 1.624 | 1.668 | 2,348,724 | 1.6438 | -0.13% |
| 2009-12-01 | 0 | 15.30 | 15.30 | 15.38 | 14.88 | 15.30 | 92,000 | 1,392,460 | 15.135 | 1.668 | 1.668 | 1.676 | 1.622 | 1.668 | 844,073 | 1.6497 | 2.82% |
| 2009-11-30 | 0 | 14.88 | 14.60 | 14.98 | 14.30 | 15.10 | 163,000 | 2,400,260 | 14.726 | 1.622 | 1.591 | 1.633 | 1.559 | 1.646 | 1,495,476 | 1.6050 | -0.80% |
| 2009-11-27 | 0 | 15.00 | 15.00 | 15.08 | 14.70 | 15.34 | 149,000 | 2,221,640 | 14.910 | 1.635 | 1.635 | 1.644 | 1.602 | 1.672 | 1,367,030 | 1.6252 | -2.22% |
| 2009-11-26 | 0 | 15.34 | 15.00 | 15.34 | 15.00 | 15.50 | 326,000 | 4,944,720 | 15.168 | 1.672 | 1.635 | 1.672 | 1.635 | 1.689 | 2,990,953 | 1.6532 | 1.59% |
| 2009-11-25 | 0 | 15.10 | 15.18 | 15.20 | 14.70 | 15.14 | 145,000 | 2,175,320 | 15.002 | 1.646 | 1.655 | 1.657 | 1.602 | 1.650 | 1,330,332 | 1.6352 | 2.72% |
| 2009-11-24 | 0 | 14.70 | 14.40 | 14.70 | 14.40 | 15.30 | 92,000 | 1,372,560 | 14.919 | 1.602 | 1.570 | 1.602 | 1.570 | 1.668 | 844,073 | 1.6261 | -2.00% |
| 2009-11-23 | 0 | 15.00 | 15.00 | 15.20 | 15.00 | 15.50 | 156,000 | 2,371,080 | 15.199 | 1.635 | 1.635 | 1.657 | 1.635 | 1.689 | 1,431,253 | 1.6566 | -1.45% |
| 2009-11-20 | 0 | 15.22 | 15.10 | 15.22 | 14.70 | 15.40 | 442,000 | 6,654,100 | 15.055 | 1.659 | 1.646 | 1.659 | 1.602 | 1.679 | 4,055,218 | 1.6409 | 3.54% |
| 2009-11-19 | 0 | 14.70 | 14.40 | 14.70 | 14.20 | 14.80 | 183,000 | 2,657,840 | 14.524 | 1.602 | 1.570 | 1.602 | 1.548 | 1.613 | 1,678,970 | 1.5830 | -0.68% |
| 2009-11-18 | 0 | 14.80 | 14.60 | 14.80 | 13.66 | 14.80 | 337,000 | 4,802,320 | 14.250 | 1.613 | 1.591 | 1.613 | 1.489 | 1.613 | 3,091,874 | 1.5532 | 8.50% |
| 2009-11-17 | 0 | 13.64 | 13.54 | 13.64 | 13.42 | 13.68 | 108,000 | 1,466,900 | 13.582 | 1.487 | 1.476 | 1.487 | 1.463 | 1.491 | 990,868 | 1.4804 | -0.58% |
| 2009-11-16 | 0 | 13.72 | 13.70 | 13.72 | 13.50 | 13.72 | 111,000 | 1,511,600 | 13.618 | 1.495 | 1.493 | 1.495 | 1.471 | 1.495 | 1,018,392 | 1.4843 | 0.88% |
| 2009-11-13 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.90 | 170,000 | 2,347,600 | 13.809 | 1.482 | 1.482 | 1.504 | 1.482 | 1.515 | 1,559,699 | 1.5052 | -2.16% |
| 2009-11-12 | 0 | 13.90 | 13.80 | 13.90 | 13.80 | 14.02 | 102,000 | 1,422,160 | 13.943 | 1.515 | 1.504 | 1.515 | 1.504 | 1.528 | 935,820 | 1.5197 | 0.72% |
| 2009-11-11 | 0 | 13.80 | 13.80 | 13.92 | 13.68 | 13.80 | 60,000 | 824,020 | 13.734 | 1.504 | 1.504 | 1.517 | 1.491 | 1.504 | 550,482 | 1.4969 | 1.47% |
| 2009-11-10 | 0 | 13.60 | 13.60 | 13.70 | 13.60 | 13.82 | 72,000 | 986,760 | 13.705 | 1.482 | 1.482 | 1.493 | 1.482 | 1.506 | 660,578 | 1.4938 | -1.59% |
| 2009-11-09 | 0 | 13.82 | 13.76 | 13.82 | 13.52 | 13.90 | 48,000 | 659,380 | 13.737 | 1.506 | 1.500 | 1.506 | 1.474 | 1.515 | 440,386 | 1.4973 | 4.07% |
| 2009-11-06 | 0 | 13.28 | 13.28 | 13.30 | 13.28 | 13.48 | 137,000 | 1,832,180 | 13.374 | 1.447 | 1.447 | 1.450 | 1.447 | 1.469 | 1,256,934 | 1.4577 | -0.75% |
| 2009-11-05 | 0 | 13.38 | 13.30 | 13.40 | 13.30 | 13.70 | 253,000 | 3,402,720 | 13.449 | 1.458 | 1.450 | 1.461 | 1.450 | 1.493 | 2,321,199 | 1.4659 | -4.43% |
| 2009-11-04 | 0 | 14.00 | 13.90 | 14.00 | 14.08 | 14.50 | 969,200 | 13,857,040 | 14.297 | 1.526 | 1.515 | 1.526 | 1.535 | 1.580 | 8,892,120 | 1.5584 | -2.10% |
| 2009-11-03 | 0 | 14.30 | 13.90 | 14.30 | 13.90 | 14.90 | 214,000 | 3,114,740 | 14.555 | 1.559 | 1.515 | 1.559 | 1.515 | 1.624 | 1,963,386 | 1.5864 | -3.25% |
| 2009-11-02 | 0 | 14.78 | 14.50 | 14.78 | 13.50 | 14.78 | 295,000 | 4,164,400 | 14.117 | 1.611 | 1.580 | 1.611 | 1.471 | 1.611 | 2,706,537 | 1.5386 | 7.10% |
| 2009-10-30 | 0 | 13.80 | 13.60 | 13.80 | 13.38 | 13.98 | 550,000 | 7,453,940 | 13.553 | 1.504 | 1.482 | 1.504 | 1.458 | 1.524 | 5,046,086 | 1.4772 | -1.29% |
| 2009-10-29 | 0 | 13.98 | 13.92 | 13.98 | 13.30 | 14.30 | 163,000 | 2,252,220 | 13.817 | 1.524 | 1.517 | 1.524 | 1.450 | 1.559 | 1,495,476 | 1.5060 | 0.72% |
| 2009-10-28 | 0 | 13.88 | 13.88 | 14.00 | 13.52 | 14.08 | 99,000 | 1,379,120 | 13.931 | 1.513 | 1.513 | 1.526 | 1.474 | 1.535 | 908,295 | 1.5184 | 0.00% |
| 2009-10-27 | 0 | 13.88 | 13.78 | 13.92 | 13.20 | 13.90 | 202,000 | 2,751,820 | 13.623 | 1.513 | 1.502 | 1.517 | 1.439 | 1.515 | 1,853,290 | 1.4848 | 3.89% |
| 2009-10-23 | 0 | 13.36 | 13.30 | 13.38 | 13.28 | 13.42 | 81,000 | 1,084,160 | 13.385 | 1.456 | 1.450 | 1.458 | 1.447 | 1.463 | 743,151 | 1.4589 | 0.60% |
| 2009-10-22 | 0 | 13.28 | 12.70 | 13.28 | 13.18 | 13.48 | 299,000 | 3,963,880 | 13.257 | 1.447 | 1.384 | 1.447 | 1.437 | 1.469 | 2,743,236 | 1.4450 | 0.76% |
| 2009-10-21 | 0 | 13.18 | 13.02 | 13.18 | 13.04 | 13.24 | 46,000 | 601,120 | 13.068 | 1.437 | 1.419 | 1.437 | 1.421 | 1.443 | 422,036 | 1.4243 | 0.46% |
| 2009-10-20 | 0 | 13.12 | 13.04 | 13.18 | 12.90 | 13.20 | 116,000 | 1,518,960 | 13.094 | 1.430 | 1.421 | 1.437 | 1.406 | 1.439 | 1,064,265 | 1.4272 | -1.35% |
| 2009-10-19 | 0 | 13.30 | 13.30 | 13.38 | 12.50 | 13.30 | 398,000 | 5,184,500 | 13.026 | 1.450 | 1.450 | 1.458 | 1.362 | 1.450 | 3,651,531 | 1.4198 | 3.26% |
| 2009-10-16 | 0 | 12.88 | 12.86 | 12.94 | 12.50 | 12.90 | 471,000 | 5,996,100 | 12.731 | 1.404 | 1.402 | 1.410 | 1.362 | 1.406 | 4,321,284 | 1.3876 | 3.04% |
| 2009-10-15 | 0 | 12.50 | 12.30 | 12.50 | 11.98 | 12.80 | 197,000 | 2,423,800 | 12.304 | 1.362 | 1.341 | 1.362 | 1.306 | 1.395 | 1,807,416 | 1.3410 | 5.40% |
| 2009-10-14 | 0 | 11.86 | 11.86 | 11.88 | 11.74 | 11.90 | 123,000 | 1,457,320 | 11.848 | 1.293 | 1.293 | 1.295 | 1.280 | 1.297 | 1,128,488 | 1.2914 | 0.00% |
| 2009-10-13 | 0 | 11.86 | 11.72 | 11.86 | 11.68 | 11.90 | 139,000 | 1,637,380 | 11.780 | 1.293 | 1.277 | 1.293 | 1.273 | 1.297 | 1,275,283 | 1.2839 | 1.37% |
| 2009-10-12 | 0 | 11.70 | 11.50 | 11.70 | 11.50 | 11.70 | 71,000 | 816,700 | 11.503 | 1.275 | 1.253 | 1.275 | 1.253 | 1.275 | 651,404 | 1.2538 | 0.69% |
| 2009-10-09 | 0 | 11.62 | 11.48 | 11.62 | 11.40 | 11.70 | 177,000 | 2,051,220 | 11.589 | 1.267 | 1.251 | 1.267 | 1.243 | 1.275 | 1,623,922 | 1.2631 | 0.35% |
| 2009-10-08 | 0 | 11.58 | 11.40 | 11.58 | 11.40 | 11.64 | 126,000 | 1,450,580 | 11.513 | 1.262 | 1.243 | 1.262 | 1.243 | 1.269 | 1,156,012 | 1.2548 | 0.00% |
| 2009-10-07 | 0 | 11.58 | 11.58 | 11.70 | 11.40 | 11.70 | 70,000 | 806,560 | 11.522 | 1.262 | 1.262 | 1.275 | 1.243 | 1.275 | 642,229 | 1.2559 | -0.17% |
| 2009-10-06 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.68 | 12,000 | 139,280 | 11.607 | 1.264 | 1.253 | 1.264 | 1.264 | 1.273 | 110,096 | 1.2651 | 1.75% |
| 2009-10-05 | 0 | 11.40 | 11.30 | 11.50 | 11.30 | 11.50 | 44,000 | 503,400 | 11.441 | 1.243 | 1.232 | 1.253 | 1.232 | 1.253 | 403,687 | 1.2470 | -0.87% |
| 2009-10-02 | 0 | 11.50 | 11.50 | 11.68 | 11.30 | 11.68 | 74,000 | 856,460 | 11.574 | 1.253 | 1.253 | 1.273 | 1.232 | 1.273 | 678,928 | 1.2615 | -1.03% |
| 2009-09-30 | 0 | 11.62 | 11.56 | 11.66 | 11.30 | 11.70 | 63,000 | 729,760 | 11.583 | 1.267 | 1.260 | 1.271 | 1.232 | 1.275 | 578,006 | 1.2625 | 2.83% |
| 2009-09-29 | 0 | 11.30 | 11.30 | 11.54 | 11.30 | 11.60 | 60,000 | 688,960 | 11.483 | 1.232 | 1.232 | 1.258 | 1.232 | 1.264 | 550,482 | 1.2516 | 0.71% |
| 2009-09-28 | 0 | 11.22 | 11.22 | 11.30 | 11.22 | 11.70 | 61,000 | 692,840 | 11.358 | 1.223 | 1.223 | 1.232 | 1.223 | 1.275 | 559,657 | 1.2380 | -4.10% |
| 2009-09-25 | 0 | 11.70 | 11.68 | 11.70 | 11.50 | 11.80 | 131,000 | 1,529,540 | 11.676 | 1.275 | 1.273 | 1.275 | 1.253 | 1.286 | 1,201,886 | 1.2726 | 1.39% |
| 2009-09-24 | 0 | 11.54 | 11.54 | 11.58 | 11.20 | 11.60 | 229,000 | 2,615,020 | 11.419 | 1.258 | 1.258 | 1.262 | 1.221 | 1.264 | 2,101,007 | 1.2447 | -0.52% |
| 2009-09-23 | 0 | 11.60 | 11.60 | 11.72 | 11.52 | 11.90 | 344,000 | 4,064,700 | 11.816 | 1.264 | 1.264 | 1.277 | 1.256 | 1.297 | 3,156,097 | 1.2879 | -2.52% |
| 2009-09-22 | 0 | 11.90 | 11.80 | 11.90 | 11.90 | 12.20 | 308,000 | 3,688,355 | 11.975 | 1.297 | 1.286 | 1.297 | 1.297 | 1.330 | 2,825,808 | 1.3052 | 0.00% |
| 2009-09-21 | 0 | 11.90 | 11.90 | 12.00 | 11.46 | 12.00 | 678,000 | 7,869,240 | 11.607 | 1.297 | 1.297 | 1.308 | 1.249 | 1.308 | 6,220,447 | 1.2651 | 4.02% |
| 2009-09-18 | 0 | 11.44 | 11.26 | 11.50 | 11.26 | 11.58 | 127,000 | 1,450,540 | 11.422 | 1.247 | 1.227 | 1.253 | 1.227 | 1.262 | 1,165,187 | 1.2449 | 0.35% |
| 2009-09-17 | 0 | 11.40 | 11.22 | 11.40 | 11.04 | 11.50 | 464,000 | 5,244,780 | 11.303 | 1.243 | 1.223 | 1.243 | 1.203 | 1.253 | 4,257,061 | 1.2320 | 1.97% |
| 2009-09-16 | 0 | 11.18 | 11.16 | 11.26 | 11.00 | 11.30 | 319,000 | 3,568,980 | 11.188 | 1.219 | 1.216 | 1.227 | 1.199 | 1.232 | 2,926,730 | 1.2194 | -0.89% |
| 2009-09-15 | 0 | 11.28 | 11.00 | 11.28 | 11.00 | 11.30 | 71,000 | 795,060 | 11.198 | 1.229 | 1.199 | 1.229 | 1.199 | 1.232 | 651,404 | 1.2205 | 0.18% |
| 2009-09-14 | 0 | 11.26 | 11.10 | 11.26 | 11.10 | 11.30 | 63,000 | 705,360 | 11.196 | 1.227 | 1.210 | 1.227 | 1.210 | 1.232 | 578,006 | 1.2203 | 0.54% |
| 2009-09-11 | 0 | 11.20 | 11.14 | 11.24 | 11.10 | 11.38 | 77,000 | 864,820 | 11.231 | 1.221 | 1.214 | 1.225 | 1.210 | 1.240 | 706,452 | 1.2242 | 0.00% |
| 2009-09-10 | 0 | 11.20 | 11.20 | 11.34 | 11.20 | 11.24 | 110,000 | 1,233,480 | 11.213 | 1.221 | 1.221 | 1.236 | 1.221 | 1.225 | 1,009,217 | 1.2222 | 0.00% |
| 2009-09-09 | 0 | 11.20 | 11.02 | 11.38 | 11.02 | 11.44 | 104,000 | 1,169,720 | 11.247 | 1.221 | 1.201 | 1.240 | 1.201 | 1.247 | 954,169 | 1.2259 | -2.10% |
| 2009-09-08 | 0 | 11.44 | 11.40 | 11.46 | 11.20 | 11.56 | 66,000 | 751,220 | 11.382 | 1.247 | 1.243 | 1.249 | 1.221 | 1.260 | 605,530 | 1.2406 | -1.04% |
| 2009-09-07 | 0 | 11.56 | 11.46 | 11.56 | 11.00 | 11.66 | 407,000 | 4,670,080 | 11.474 | 1.260 | 1.249 | 1.260 | 1.199 | 1.271 | 3,734,103 | 1.2507 | 5.86% |
| 2009-09-04 | 0 | 10.92 | 10.90 | 10.92 | 10.80 | 10.92 | 107,000 | 1,163,455 | 10.873 | 1.190 | 1.188 | 1.190 | 1.177 | 1.190 | 981,693 | 1.1852 | 0.74% |
| 2009-09-03 | 0 | 10.84 | 10.64 | 10.80 | 10.62 | 10.84 | 47,000 | 506,440 | 10.775 | 1.182 | 1.160 | 1.177 | 1.158 | 1.182 | 431,211 | 1.1745 | 2.26% |
| 2009-09-02 | 0 | 10.60 | 10.60 | 10.74 | 10.56 | 10.80 | 194,000 | 2,061,940 | 10.629 | 1.155 | 1.155 | 1.171 | 1.151 | 1.177 | 1,779,892 | 1.1585 | -1.85% |
| 2009-09-01 | 0 | 10.80 | 10.80 | 10.88 | 10.66 | 10.88 | 33,000 | 355,460 | 10.772 | 1.177 | 1.177 | 1.186 | 1.162 | 1.186 | 302,765 | 1.1740 | 1.89% |
| 2009-08-31 | 0 | 10.60 | 10.52 | 10.72 | 10.60 | 10.80 | 90,000 | 964,080 | 10.712 | 1.155 | 1.147 | 1.168 | 1.155 | 1.177 | 825,723 | 1.1676 | -1.30% |
| 2009-08-28 | 0 | 10.74 | 10.74 | 10.80 | 10.74 | 11.20 | 281,000 | 3,047,900 | 10.847 | 1.171 | 1.171 | 1.177 | 1.171 | 1.221 | 2,578,091 | 1.1822 | -4.11% |
| 2009-08-27 | 0 | 11.20 | 10.90 | 11.20 | 10.90 | 11.20 | 49,000 | 542,000 | 11.061 | 1.221 | 1.188 | 1.221 | 1.188 | 1.221 | 449,560 | 1.2056 | 0.90% |
| 2009-08-26 | 0 | 11.10 | 11.00 | 11.10 | 10.98 | 11.20 | 287,000 | 3,174,520 | 11.061 | 1.210 | 1.199 | 1.210 | 1.197 | 1.221 | 2,633,139 | 1.2056 | 3.35% |
| 2009-08-25 | 0 | 10.74 | 10.72 | 10.80 | 10.62 | 10.80 | 210,000 | 2,256,900 | 10.747 | 1.171 | 1.168 | 1.177 | 1.158 | 1.177 | 1,926,687 | 1.1714 | -1.29% |
| 2009-08-24 | 0 | 10.88 | 10.74 | 10.90 | 10.60 | 11.00 | 461,000 | 4,985,740 | 10.815 | 1.186 | 1.171 | 1.188 | 1.155 | 1.199 | 4,229,537 | 1.1788 | 1.87% |
| 2009-08-21 | 0 | 10.68 | 10.54 | 10.70 | 10.52 | 11.00 | 236,000 | 2,528,540 | 10.714 | 1.164 | 1.149 | 1.166 | 1.147 | 1.199 | 2,165,230 | 1.1678 | -0.93% |
| 2009-08-20 | 0 | 10.78 | 10.62 | 10.78 | 10.50 | 10.88 | 276,000 | 2,948,580 | 10.683 | 1.175 | 1.158 | 1.175 | 1.144 | 1.186 | 2,532,218 | 1.1644 | 0.75% |
| 2009-08-19 | 0 | 10.70 | 10.68 | 10.70 | 10.38 | 10.80 | 445,000 | 4,699,460 | 10.561 | 1.166 | 1.164 | 1.166 | 1.131 | 1.177 | 4,082,742 | 1.1511 | 3.08% |
| 2009-08-18 | 0 | 10.38 | 10.30 | 10.38 | 10.20 | 10.38 | 160,000 | 1,641,920 | 10.262 | 1.131 | 1.123 | 1.131 | 1.112 | 1.131 | 1,467,952 | 1.1185 | -0.19% |
| 2009-08-17 | 0 | 10.40 | 10.34 | 10.40 | 10.40 | 10.90 | 167,000 | 1,773,960 | 10.623 | 1.134 | 1.127 | 1.134 | 1.134 | 1.188 | 1,532,175 | 1.1578 | -4.06% |
| 2009-08-14 | 0 | 10.84 | 10.80 | 11.00 | 10.80 | 11.20 | 210,000 | 2,296,780 | 10.937 | 1.182 | 1.177 | 1.199 | 1.177 | 1.221 | 1,926,687 | 1.1921 | -3.21% |
| 2009-08-13 | 0 | 11.20 | 11.10 | 11.30 | 11.10 | 11.20 | 238,000 | 2,659,740 | 11.175 | 1.221 | 1.210 | 1.232 | 1.210 | 1.221 | 2,183,579 | 1.2181 | 0.00% |
| 2009-08-12 | 0 | 11.20 | 11.12 | 11.20 | 11.18 | 11.32 | 314,000 | 3,527,640 | 11.235 | 1.221 | 1.212 | 1.221 | 1.219 | 1.234 | 2,880,856 | 1.2245 | -1.75% |
| 2009-08-11 | 0 | 11.40 | 11.40 | 11.42 | 11.28 | 11.44 | 370,000 | 4,220,880 | 11.408 | 1.243 | 1.243 | 1.245 | 1.229 | 1.247 | 3,394,639 | 1.2434 | 1.97% |
| 2009-08-10 | 0 | 11.18 | 11.18 | 11.20 | 11.00 | 11.36 | 249,000 | 2,792,700 | 11.216 | 1.219 | 1.219 | 1.221 | 1.199 | 1.238 | 2,284,501 | 1.2225 | -1.58% |
| 2009-08-07 | 0 | 11.36 | 11.32 | 11.50 | 11.16 | 11.56 | 92,000 | 1,041,160 | 11.317 | 1.238 | 1.234 | 1.253 | 1.216 | 1.260 | 844,073 | 1.2335 | -1.05% |
| 2009-08-06 | 0 | 11.48 | 11.48 | 11.50 | 11.44 | 11.52 | 38,000 | 436,760 | 11.494 | 1.251 | 1.251 | 1.253 | 1.247 | 1.256 | 348,639 | 1.2528 | 0.00% |
| 2009-08-05 | 0 | 11.48 | 11.48 | 11.58 | 11.46 | 11.60 | 118,169 | 1,363,103 | 11.535 | 1.251 | 1.251 | 1.262 | 1.249 | 1.264 | 1,084,165 | 1.2573 | -0.35% |
| 2009-08-04 | 0 | 11.52 | 11.52 | 11.56 | 11.50 | 11.56 | 80,000 | 922,540 | 11.532 | 1.256 | 1.256 | 1.260 | 1.253 | 1.260 | 733,976 | 1.2569 | -0.35% |
| 2009-08-03 | 0 | 11.56 | 11.56 | 11.60 | 11.30 | 11.60 | 130,000 | 1,488,060 | 11.447 | 1.260 | 1.260 | 1.264 | 1.232 | 1.264 | 1,192,711 | 1.2476 | 2.48% |
| 2009-07-31 | 0 | 11.28 | 11.22 | 11.40 | 11.28 | 11.40 | 94,000 | 1,069,620 | 11.379 | 1.229 | 1.223 | 1.243 | 1.229 | 1.243 | 862,422 | 1.2403 | 0.71% |
| 2009-07-30 | 0 | 11.20 | 11.16 | 11.18 | 11.16 | 11.22 | 57,000 | 638,060 | 11.194 | 1.221 | 1.216 | 1.219 | 1.216 | 1.223 | 522,958 | 1.2201 | 0.90% |
| 2009-07-29 | 0 | 11.10 | 11.10 | 11.26 | 11.10 | 11.70 | 183,000 | 2,055,520 | 11.232 | 1.210 | 1.210 | 1.227 | 1.210 | 1.275 | 1,678,970 | 1.2243 | -3.48% |
| 2009-07-28 | 0 | 11.50 | 11.46 | 11.56 | 11.44 | 11.52 | 70,000 | 803,460 | 11.478 | 1.253 | 1.249 | 1.260 | 1.247 | 1.256 | 642,229 | 1.2510 | 0.52% |
| 2009-07-27 | 0 | 11.44 | 11.44 | 11.46 | 11.36 | 11.70 | 84,000 | 963,360 | 11.469 | 1.247 | 1.247 | 1.249 | 1.238 | 1.275 | 770,675 | 1.2500 | -0.52% |
| 2009-07-24 | 0 | 11.50 | 11.42 | 11.50 | 11.24 | 11.70 | 61,000 | 701,100 | 11.493 | 1.253 | 1.245 | 1.253 | 1.225 | 1.275 | 559,657 | 1.2527 | 0.17% |
| 2009-07-23 | 0 | 11.48 | 11.40 | 11.48 | 11.32 | 11.90 | 144,000 | 1,647,660 | 11.442 | 1.251 | 1.243 | 1.251 | 1.234 | 1.297 | 1,321,157 | 1.2471 | 0.00% |
| 2009-07-22 | 0 | 11.48 | 11.34 | 11.48 | 11.40 | 11.70 | 104,000 | 1,192,820 | 11.469 | 1.251 | 1.236 | 1.251 | 1.243 | 1.275 | 954,169 | 1.2501 | 0.70% |
| 2009-07-21 | 0 | 11.40 | 11.20 | 11.42 | 11.26 | 11.50 | 36,000 | 409,900 | 11.386 | 1.243 | 1.221 | 1.245 | 1.227 | 1.253 | 330,289 | 1.2410 | 1.24% |
| 2009-07-20 | 0 | 11.26 | 11.26 | 11.28 | 11.00 | 11.28 | 93,000 | 1,037,040 | 11.151 | 1.227 | 1.227 | 1.229 | 1.199 | 1.229 | 853,247 | 1.2154 | 2.36% |
| 2009-07-17 | 0 | 11.00 | 11.00 | 11.08 | 10.74 | 11.00 | 108,000 | 1,178,020 | 10.908 | 1.199 | 1.199 | 1.208 | 1.171 | 1.199 | 990,868 | 1.1889 | 0.00% |
| 2009-07-16 | 0 | 11.00 | 10.96 | 11.08 | 10.74 | 11.00 | 74,000 | 807,860 | 10.917 | 1.199 | 1.195 | 1.208 | 1.171 | 1.199 | 678,928 | 1.1899 | 1.85% |
| 2009-07-15 | 0 | 10.80 | 10.78 | 10.80 | 10.70 | 10.90 | 96,000 | 1,033,600 | 10.767 | 1.177 | 1.175 | 1.177 | 1.166 | 1.188 | 880,771 | 1.1735 | -0.74% |
| 2009-07-14 | 0 | 10.88 | 10.72 | 10.94 | 10.72 | 10.88 | 22,000 | 238,200 | 10.827 | 1.186 | 1.168 | 1.192 | 1.168 | 1.186 | 201,843 | 1.1801 | 0.93% |
| 2009-07-13 | 0 | 10.78 | 10.72 | 10.90 | 10.72 | 11.10 | 65,000 | 708,960 | 10.907 | 1.175 | 1.168 | 1.188 | 1.168 | 1.210 | 596,356 | 1.1888 | -2.53% |
| 2009-07-10 | 0 | 11.06 | 11.08 | 11.10 | 10.92 | 11.06 | 24,000 | 263,300 | 10.971 | 1.205 | 1.208 | 1.210 | 1.190 | 1.205 | 220,193 | 1.1958 | 0.00% |
| 2009-07-09 | 0 | 11.06 | 11.00 | 11.08 | 11.00 | 11.08 | 34,000 | 374,480 | 11.014 | 1.205 | 1.199 | 1.208 | 1.199 | 1.208 | 311,940 | 1.2005 | 0.55% |
| 2009-07-08 | 0 | 11.00 | 10.72 | 11.00 | 11.10 | 11.10 | 1,000 | 11,100 | 11.100 | 1.199 | 1.168 | 1.199 | 1.210 | 1.210 | 9,175 | 1.2098 | 0.00% |
| 2009-07-07 | 0 | 11.00 | 10.72 | 11.00 | 11.00 | 11.02 | 7,000 | 77,100 | 11.014 | 1.199 | 1.168 | 1.199 | 1.199 | 1.201 | 64,223 | 1.2005 | -3.51% |
| 2009-07-06 | 0 | 11.40 | 10.80 | 11.40 | - | - | 307,000 | 3,499,800 | 11.400 | 1.243 | 1.177 | 1.243 | - | - | 2,816,633 | 1.2425 | 0.00% |
| 2009-07-03 | 0 | 11.40 | 11.30 | 11.40 | 10.90 | 11.68 | 21,000 | 238,500 | 11.357 | 1.243 | 1.232 | 1.243 | 1.188 | 1.273 | 192,669 | 1.2379 | 0.88% |
| 2009-07-02 | 0 | 11.30 | 11.10 | 11.30 | 10.80 | 11.96 | 48,000 | 551,240 | 11.484 | 1.232 | 1.210 | 1.232 | 1.177 | 1.304 | 440,386 | 1.2517 | 2.73% |
| 2009-06-30 | 0 | 11.00 | 11.00 | 11.22 | 10.70 | 11.26 | 128,000 | 1,393,440 | 10.886 | 1.199 | 1.199 | 1.223 | 1.166 | 1.227 | 1,174,362 | 1.1866 | -1.43% |
| 2009-06-29 | 0 | 11.16 | 10.96 | 11.16 | 10.72 | 11.20 | 77,000 | 849,420 | 11.031 | 1.216 | 1.195 | 1.216 | 1.168 | 1.221 | 706,452 | 1.2024 | 1.45% |
| 2009-06-26 | 0 | 11.00 | 10.76 | 11.00 | 10.68 | 11.00 | 20,000 | 216,880 | 10.844 | 1.199 | 1.173 | 1.199 | 1.164 | 1.199 | 183,494 | 1.1819 | 3.00% |
| 2009-06-25 | 0 | 10.68 | 10.68 | 10.92 | 10.68 | 11.00 | 26,200 | 280,756 | 10.716 | 1.164 | 1.164 | 1.190 | 1.164 | 1.199 | 240,377 | 1.1680 | -2.20% |
| 2009-06-24 | 0 | 10.92 | 10.70 | 11.00 | 10.68 | 11.00 | 38,000 | 413,960 | 10.894 | 1.190 | 1.166 | 1.199 | 1.164 | 1.199 | 348,639 | 1.1874 | 2.82% |
| 2009-06-23 | 0 | 10.62 | 10.62 | 10.68 | 10.32 | 10.80 | 136,000 | 1,446,200 | 10.634 | 1.158 | 1.158 | 1.164 | 1.125 | 1.177 | 1,247,759 | 1.1590 | -1.85% |
| 2009-06-22 | 0 | 10.82 | 10.68 | 10.90 | 10.50 | 10.82 | 85,000 | 905,560 | 10.654 | 1.179 | 1.164 | 1.188 | 1.144 | 1.179 | 779,850 | 1.1612 | 0.00% |
| 2009-06-19 | 0 | 10.82 | 10.82 | 11.00 | 10.72 | 10.90 | 40,000 | 431,840 | 10.796 | 1.179 | 1.179 | 1.199 | 1.168 | 1.188 | 366,988 | 1.1767 | 1.12% |
| 2009-06-18 | 0 | 10.70 | 10.70 | 10.88 | 10.62 | 10.84 | 65,000 | 694,040 | 10.678 | 1.166 | 1.166 | 1.186 | 1.158 | 1.182 | 596,356 | 1.1638 | 0.94% |
| 2009-06-17 | 0 | 10.60 | 10.60 | 10.70 | 10.40 | 10.90 | 74,000 | 783,580 | 10.589 | 1.155 | 1.155 | 1.166 | 1.134 | 1.188 | 678,928 | 1.1541 | -1.12% |
| 2009-06-16 | 0 | 10.72 | 10.68 | 10.72 | 10.60 | 11.02 | 127,000 | 1,363,520 | 10.736 | 1.168 | 1.164 | 1.168 | 1.155 | 1.201 | 1,165,187 | 1.1702 | -2.72% |
| 2009-06-15 | 0 | 11.02 | 11.02 | 11.22 | 11.00 | 11.24 | 255,000 | 2,826,220 | 11.083 | 1.201 | 1.201 | 1.223 | 1.199 | 1.225 | 2,339,549 | 1.2080 | -2.48% |
| 2009-06-12 | 0 | 11.30 | 11.22 | 11.30 | 11.30 | 11.54 | 347,000 | 3,968,200 | 11.436 | 1.232 | 1.223 | 1.232 | 1.232 | 1.258 | 3,183,621 | 1.2464 | -1.74% |
| 2009-06-11 | 0 | 11.50 | 11.42 | 11.50 | 11.30 | 11.68 | 397,000 | 4,549,060 | 11.459 | 1.253 | 1.245 | 1.253 | 1.232 | 1.273 | 3,642,356 | 1.2489 | 0.88% |
| 2009-06-10 | 0 | 11.40 | 11.40 | 11.42 | 11.10 | 11.42 | 208,100 | 2,349,920 | 11.292 | 1.243 | 1.243 | 1.245 | 1.210 | 1.245 | 1,909,255 | 1.2308 | 2.70% |
| 2009-06-09 | 0 | 11.10 | 11.10 | 11.30 | 11.08 | 11.46 | 151,000 | 1,683,840 | 11.151 | 1.210 | 1.210 | 1.232 | 1.208 | 1.249 | 1,385,380 | 1.2154 | -3.14% |
| 2009-06-08 | 0 | 11.46 | 11.22 | 11.46 | 10.90 | 11.60 | 126,000 | 1,405,140 | 11.152 | 1.249 | 1.223 | 1.249 | 1.188 | 1.264 | 1,156,012 | 1.2155 | 2.50% |
| 2009-06-05 | 0 | 11.18 | 11.06 | 11.18 | 10.80 | 11.20 | 251,000 | 2,777,320 | 11.065 | 1.219 | 1.205 | 1.219 | 1.177 | 1.221 | 2,302,850 | 1.2060 | 0.54% |
| 2009-06-04 | 0 | 11.12 | 11.06 | 11.12 | 11.02 | 11.30 | 228,000 | 2,535,780 | 11.122 | 1.212 | 1.205 | 1.212 | 1.201 | 1.232 | 2,091,832 | 1.2122 | -2.46% |
| 2009-06-03 | 0 | 11.40 | 11.30 | 11.40 | 11.22 | 12.00 | 393,000 | 4,488,660 | 11.422 | 1.243 | 1.232 | 1.243 | 1.223 | 1.308 | 3,605,658 | 1.2449 | -1.72% |
| 2009-06-02 | 0 | 11.60 | 11.50 | 11.80 | 11.50 | 12.10 | 262,000 | 3,081,360 | 11.761 | 1.264 | 1.253 | 1.286 | 1.253 | 1.319 | 2,403,772 | 1.2819 | -1.86% |
| 2009-06-01 | 0 | 11.82 | 11.90 | 12.00 | 11.72 | 12.28 | 587,000 | 7,020,800 | 11.960 | 1.288 | 1.297 | 1.308 | 1.277 | 1.338 | 5,385,550 | 1.3036 | -1.50% |
| 2009-05-29 | 0 | 12.00 | 11.80 | 12.00 | 11.72 | 12.30 | 313,000 | 3,752,220 | 11.988 | 1.308 | 1.286 | 1.308 | 1.277 | 1.341 | 2,871,681 | 1.3066 | 0.17% |
| 2009-05-27 | 0 | 11.98 | 11.92 | 11.98 | 11.40 | 12.30 | 495,000 | 5,877,840 | 11.874 | 1.306 | 1.299 | 1.306 | 1.243 | 1.341 | 4,541,477 | 1.2943 | 6.21% |
| 2009-05-26 | 0 | 11.28 | 11.20 | 11.28 | 11.02 | 11.34 | 141,000 | 1,584,020 | 11.234 | 1.229 | 1.221 | 1.229 | 1.201 | 1.236 | 1,293,633 | 1.2245 | 2.17% |
| 2009-05-25 | 0 | 11.04 | 11.04 | 11.08 | 10.76 | 11.10 | 755,000 | 8,304,920 | 11.000 | 1.203 | 1.203 | 1.208 | 1.173 | 1.210 | 6,926,899 | 1.1989 | -1.25% |
| 2009-05-22 | 0 | 11.18 | 11.14 | 11.18 | 10.72 | 11.58 | 329,000 | 3,673,640 | 11.166 | 1.219 | 1.214 | 1.219 | 1.168 | 1.262 | 3,018,477 | 1.2171 | 0.85% |
| 2009-05-21 | 0 | 11.54 | 11.38 | 11.56 | 11.08 | 11.54 | 216,100 | 2,446,000 | 11.319 | 1.208 | 1.192 | 1.210 | 1.160 | 1.208 | 2,063,794 | 1.1852 | 4.34% |
| 2009-05-20 | 0 | 11.06 | 10.96 | 11.08 | 10.90 | 11.06 | 242,000 | 2,661,320 | 10.997 | 1.158 | 1.148 | 1.160 | 1.141 | 1.158 | 2,311,144 | 1.1515 | 2.22% |
| 2009-05-19 | 0 | 10.82 | 10.74 | 10.80 | 10.70 | 10.84 | 641,000 | 6,903,000 | 10.769 | 1.133 | 1.125 | 1.131 | 1.120 | 1.135 | 6,121,666 | 1.1276 | 3.05% |
| 2009-05-18 | 0 | 10.50 | 10.36 | 10.50 | 10.30 | 10.50 | 135,000 | 1,400,080 | 10.371 | 1.099 | 1.085 | 1.099 | 1.079 | 1.099 | 1,289,274 | 1.0859 | 1.16% |
| 2009-05-15 | 0 | 10.38 | 10.22 | 10.38 | 10.00 | 10.50 | 47,000 | 484,360 | 10.306 | 1.087 | 1.070 | 1.087 | 1.047 | 1.099 | 448,859 | 1.0791 | 2.57% |
| 2009-05-14 | 0 | 10.12 | 10.10 | 10.14 | 10.00 | 10.28 | 95,000 | 958,820 | 10.093 | 1.060 | 1.058 | 1.062 | 1.047 | 1.076 | 907,267 | 1.0568 | -1.56% |
| 2009-05-13 | 0 | 10.28 | 10.12 | 10.30 | 10.00 | 10.40 | 171,000 | 1,748,100 | 10.223 | 1.076 | 1.060 | 1.079 | 1.047 | 1.089 | 1,633,081 | 1.0704 | 2.80% |
| 2009-05-12 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.40 | 123,000 | 1,246,080 | 10.131 | 1.047 | 1.047 | 1.058 | 1.047 | 1.089 | 1,174,672 | 1.0608 | 0.00% |
| 2009-05-11 | 0 | 10.00 | 9.900 | 10.00 | 9.810 | 10.70 | 411,000 | 4,216,270 | 10.259 | 1.047 | 1.037 | 1.047 | 1.027 | 1.120 | 3,925,125 | 1.0742 | 1.11% |
| 2009-05-08 | 0 | 9.890 | 9.890 | 9.950 | 9.600 | 9.900 | 427,000 | 4,192,870 | 9.8194 | 1.036 | 1.036 | 1.042 | 1.005 | 1.037 | 4,077,927 | 1.0282 | 6.69% |
| 2009-05-07 | 0 | 9.270 | 9.270 | 9.420 | 9.250 | 9.500 | 204,000 | 1,917,270 | 9.3984 | 0.971 | 0.971 | 0.986 | 0.969 | 0.995 | 1,948,237 | 0.9841 | -1.59% |
| 2009-05-06 | 0 | 9.420 | 9.420 | 9.440 | 9.240 | 9.410 | 227,000 | 2,119,190 | 9.3356 | 0.986 | 0.986 | 0.988 | 0.968 | 0.985 | 2,167,891 | 0.9775 | 1.95% |
| 2009-05-05 | 0 | 9.240 | 9.230 | 9.300 | 9.230 | 9.360 | 307,000 | 2,844,120 | 9.2642 | 0.968 | 0.966 | 0.974 | 0.966 | 0.980 | 2,931,906 | 0.9701 | -0.65% |
| 2009-05-04 | 0 | 9.300 | 9.300 | 9.390 | 9.100 | 9.370 | 440,000 | 4,038,110 | 9.1775 | 0.974 | 0.974 | 0.983 | 0.953 | 0.981 | 4,202,080 | 0.9610 | 2.31% |
| 2009-04-30 | 0 | 9.090 | 8.920 | 9.100 | 8.740 | 9.100 | 259,000 | 2,312,550 | 8.9288 | 0.952 | 0.934 | 0.953 | 0.915 | 0.953 | 2,473,497 | 0.9349 | 4.72% |
| 2009-04-29 | 0 | 8.680 | 8.680 | 8.750 | 8.600 | 8.800 | 247,000 | 2,149,190 | 8.7012 | 0.909 | 0.909 | 0.916 | 0.901 | 0.921 | 2,358,895 | 0.9111 | -0.23% |
| 2009-04-28 | 0 | 8.700 | 8.700 | 8.790 | 8.700 | 9.170 | 179,000 | 1,605,580 | 8.9697 | 0.911 | 0.911 | 0.920 | 0.911 | 0.960 | 1,709,482 | 0.9392 | -4.40% |
| 2009-04-27 | 0 | 9.100 | 9.000 | 9.100 | 8.880 | 9.280 | 952,000 | 8,695,150 | 9.1336 | 0.953 | 0.942 | 0.953 | 0.930 | 0.972 | 9,091,773 | 0.9564 | 3.88% |
| 2009-04-24 | 0 | 8.760 | 8.700 | 8.760 | 8.760 | 8.980 | 134,000 | 1,185,470 | 8.8468 | 0.917 | 0.911 | 0.917 | 0.917 | 0.940 | 1,279,724 | 0.9263 | 0.69% |
| 2009-04-23 | 0 | 8.700 | 8.700 | 8.870 | 8.700 | 8.700 | 26,000 | 226,200 | 8.7000 | 0.911 | 0.911 | 0.929 | 0.911 | 0.911 | 248,305 | 0.9110 | 0.00% |
| 2009-04-22 | 0 | 8.700 | 8.700 | 8.800 | 8.650 | 8.810 | 139,000 | 1,213,220 | 8.7282 | 0.911 | 0.911 | 0.921 | 0.906 | 0.922 | 1,327,475 | 0.9139 | 0.58% |
| 2009-04-21 | 0 | 8.650 | 8.650 | 8.700 | 8.580 | 8.810 | 125,000 | 1,083,600 | 8.6688 | 0.906 | 0.906 | 0.911 | 0.898 | 0.922 | 1,193,773 | 0.9077 | -1.82% |
| 2009-04-20 | 0 | 8.810 | 8.690 | 8.990 | 8.660 | 8.900 | 74,000 | 655,770 | 8.8618 | 0.922 | 0.910 | 0.941 | 0.907 | 0.932 | 706,713 | 0.9279 | -1.01% |
| 2009-04-17 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 9.000 | 382,000 | 3,395,470 | 8.8887 | 0.932 | 0.932 | 0.942 | 0.921 | 0.942 | 3,648,169 | 0.9307 | 0.00% |
| 2009-04-16 | 0 | 8.900 | 8.700 | 8.900 | 8.600 | 8.950 | 202,000 | 1,748,870 | 8.6578 | 0.932 | 0.911 | 0.932 | 0.901 | 0.937 | 1,929,137 | 0.9066 | -0.22% |
| 2009-04-15 | 0 | 8.920 | 8.770 | 8.920 | 8.750 | 8.950 | 134,000 | 1,189,460 | 8.8766 | 0.934 | 0.918 | 0.934 | 0.916 | 0.937 | 1,279,724 | 0.9295 | 1.59% |
| 2009-04-14 | 0 | 8.780 | 8.760 | 8.980 | 8.780 | 9.000 | 402,000 | 3,578,200 | 8.9010 | 0.919 | 0.917 | 0.940 | 0.919 | 0.942 | 3,839,173 | 0.9320 | 0.80% |
| 2009-04-09 | 0 | 8.710 | 8.710 | 8.850 | 8.550 | 8.850 | 150,000 | 1,312,720 | 8.7515 | 0.912 | 0.912 | 0.927 | 0.895 | 0.927 | 1,432,527 | 0.9164 | 1.28% |
| 2009-04-08 | 0 | 8.600 | 8.460 | 8.600 | 8.450 | 8.850 | 214,000 | 1,854,570 | 8.6662 | 0.901 | 0.886 | 0.901 | 0.885 | 0.927 | 2,043,739 | 0.9074 | -4.44% |
| 2009-04-07 | 0 | 9.000 | 8.880 | 9.000 | 8.810 | 9.000 | 241,000 | 2,137,710 | 8.8702 | 0.942 | 0.930 | 0.942 | 0.922 | 0.942 | 2,301,594 | 0.9288 | 1.24% |
| 2009-04-06 | 0 | 8.890 | 8.810 | 8.890 | 8.800 | 8.910 | 139,000 | 1,230,630 | 8.8535 | 0.931 | 0.922 | 0.931 | 0.921 | 0.933 | 1,327,475 | 0.9270 | -0.11% |
| 2009-04-03 | 0 | 8.900 | 8.900 | 8.990 | 8.900 | 9.060 | 132,000 | 1,179,800 | 8.9379 | 0.932 | 0.932 | 0.941 | 0.932 | 0.949 | 1,260,624 | 0.9359 | -1.77% |
| 2009-04-02 | 0 | 9.060 | 9.020 | 9.060 | 8.800 | 9.140 | 81,000 | 723,570 | 8.9330 | 0.949 | 0.944 | 0.949 | 0.921 | 0.957 | 773,565 | 0.9354 | 2.95% |
| 2009-04-01 | 0 | 8.800 | 8.800 | 8.990 | 8.800 | 9.200 | 54,000 | 487,560 | 9.0289 | 0.921 | 0.921 | 0.941 | 0.921 | 0.963 | 515,710 | 0.9454 | -3.19% |
| 2009-03-31 | 0 | 9.090 | 8.910 | 9.090 | 9.000 | 9.180 | 74,000 | 672,250 | 9.0845 | 0.952 | 0.933 | 0.952 | 0.942 | 0.961 | 706,713 | 0.9512 | 1.00% |
| 2009-03-30 | 0 | 9.000 | 8.800 | 9.000 | 8.800 | 9.200 | 128,725 | 1,155,424 | 8.9759 | 0.942 | 0.921 | 0.942 | 0.921 | 0.963 | 1,229,347 | 0.9399 | -0.88% |
| 2009-03-27 | 0 | 9.080 | 8.890 | 9.080 | 8.800 | 9.200 | 102,000 | 910,650 | 8.9279 | 0.951 | 0.931 | 0.951 | 0.921 | 0.963 | 974,119 | 0.9348 | 4.37% |
| 2009-03-26 | 0 | 8.700 | 8.500 | 8.690 | 8.210 | 8.800 | 301,000 | 2,547,130 | 8.4622 | 0.911 | 0.890 | 0.910 | 0.860 | 0.921 | 2,874,605 | 0.8861 | 5.07% |
| 2009-03-25 | 0 | 8.280 | 8.270 | 8.280 | 8.100 | 8.800 | 190,000 | 1,614,480 | 8.4973 | 0.867 | 0.866 | 0.867 | 0.848 | 0.921 | 1,814,534 | 0.8897 | 2.22% |
| 2009-03-24 | 0 | 8.100 | 8.090 | 8.120 | 7.510 | 8.280 | 550,000 | 4,439,210 | 8.0713 | 0.848 | 0.847 | 0.850 | 0.786 | 0.867 | 5,252,600 | 0.8451 | 8.00% |
| 2009-03-23 | 0 | 7.500 | 7.460 | 8.540 | 7.200 | 7.500 | 116,000 | 860,650 | 7.4194 | 0.785 | 0.781 | 0.894 | 0.754 | 0.785 | 1,107,821 | 0.7769 | 1.35% |
| 2009-03-20 | 0 | 7.400 | 7.230 | 7.400 | 7.400 | 7.480 | 126,000 | 933,070 | 7.4053 | 0.775 | 0.757 | 0.775 | 0.775 | 0.783 | 1,203,323 | 0.7754 | -0.54% |
| 2009-03-19 | 0 | 7.440 | 7.440 | 7.470 | 7.300 | 7.490 | 165,000 | 1,225,960 | 7.4301 | 0.779 | 0.779 | 0.782 | 0.764 | 0.784 | 1,575,780 | 0.7780 | 1.22% |
| 2009-03-18 | 0 | 7.350 | 7.350 | 7.480 | 7.230 | 7.500 | 113,000 | 838,430 | 7.4197 | 0.770 | 0.770 | 0.783 | 0.757 | 0.785 | 1,079,171 | 0.7769 | 1.66% |
| 2009-03-17 | 0 | 7.230 | 7.210 | 7.250 | 7.200 | 7.250 | 33,000 | 239,110 | 7.2458 | 0.757 | 0.755 | 0.759 | 0.754 | 0.759 | 315,156 | 0.7587 | -0.14% |
| 2009-03-16 | 0 | 7.240 | 7.200 | 7.250 | 7.150 | 7.240 | 104,000 | 746,570 | 7.1786 | 0.758 | 0.754 | 0.759 | 0.749 | 0.758 | 993,219 | 0.7517 | 0.00% |
| 2009-03-13 | 0 | 7.240 | 7.210 | 7.240 | 7.140 | 7.330 | 60,000 | 432,550 | 7.2092 | 0.758 | 0.755 | 0.758 | 0.748 | 0.768 | 573,011 | 0.7549 | 1.26% |
| 2009-03-12 | 0 | 7.150 | 7.150 | 7.280 | 7.150 | 7.400 | 19,000 | 138,660 | 7.2979 | 0.749 | 0.749 | 0.762 | 0.749 | 0.775 | 181,453 | 0.7642 | -2.59% |
| 2009-03-11 | 0 | 7.340 | 7.250 | 7.340 | 7.270 | 7.400 | 27,000 | 197,670 | 7.3211 | 0.769 | 0.759 | 0.769 | 0.761 | 0.775 | 257,855 | 0.7666 | 3.23% |
| 2009-03-10 | 0 | 7.110 | 7.100 | 7.260 | 7.050 | 7.060 | 45,000 | 317,650 | 7.0589 | 0.744 | 0.743 | 0.760 | 0.738 | 0.739 | 429,758 | 0.7391 | 0.14% |
| 2009-03-09 | 0 | 7.100 | 7.100 | 7.270 | 7.020 | 7.100 | 168,000 | 1,189,590 | 7.0809 | 0.743 | 0.743 | 0.761 | 0.735 | 0.743 | 1,604,430 | 0.7414 | 1.43% |
| 2009-03-06 | 0 | 7.000 | 7.000 | 7.020 | 6.960 | 6.960 | 10,000 | 69,600 | 6.9600 | 0.733 | 0.733 | 0.735 | 0.729 | 0.729 | 95,502 | 0.7288 | -0.28% |
| 2009-03-05 | 0 | 7.020 | 7.020 | 7.050 | 7.000 | 7.150 | 143,000 | 1,009,800 | 7.0615 | 0.735 | 0.735 | 0.738 | 0.733 | 0.749 | 1,365,676 | 0.7394 | 1.30% |
| 2009-03-04 | 0 | 6.930 | 6.820 | 6.930 | 6.800 | 6.930 | 226,200 | 1,554,450 | 6.8720 | 0.726 | 0.714 | 0.726 | 0.712 | 0.726 | 2,160,251 | 0.7196 | 3.59% |
| 2009-03-03 | 0 | 6.690 | 6.690 | 6.870 | 6.650 | 6.710 | 81,000 | 541,790 | 6.6888 | 0.701 | 0.701 | 0.719 | 0.696 | 0.703 | 773,565 | 0.7004 | -2.34% |
| 2009-03-02 | 0 | 6.850 | 6.810 | 6.870 | 6.800 | 6.910 | 277,000 | 1,898,590 | 6.8541 | 0.717 | 0.713 | 0.719 | 0.712 | 0.724 | 2,645,400 | 0.7177 | -1.01% |
| 2009-02-27 | 0 | 6.920 | 6.900 | 6.960 | 6.850 | 6.920 | 100,000 | 688,910 | 6.8891 | 0.725 | 0.722 | 0.729 | 0.717 | 0.725 | 955,018 | 0.7214 | 0.00% |
| 2009-02-26 | 0 | 6.920 | 6.910 | 7.060 | 6.910 | 6.930 | 121,000 | 837,930 | 6.9250 | 0.725 | 0.724 | 0.739 | 0.724 | 0.726 | 1,155,572 | 0.7251 | -1.84% |
| 2009-02-25 | 0 | 7.050 | 7.050 | 7.130 | 7.050 | 7.150 | 322,000 | 2,299,530 | 7.1414 | 0.738 | 0.738 | 0.747 | 0.738 | 0.749 | 3,075,158 | 0.7478 | -0.70% |
| 2009-02-24 | 0 | 7.100 | 6.960 | 7.100 | 6.940 | 7.100 | 335,000 | 2,349,380 | 7.0131 | 0.743 | 0.729 | 0.743 | 0.727 | 0.743 | 3,199,311 | 0.7343 | 1.00% |
| 2009-02-23 | 0 | 7.030 | 7.030 | 7.050 | 6.860 | 7.030 | 78,000 | 540,150 | 6.9250 | 0.736 | 0.736 | 0.738 | 0.718 | 0.736 | 744,914 | 0.7251 | 1.44% |
| 2009-02-20 | 0 | 6.930 | 6.930 | 7.130 | 6.930 | 7.050 | 73,000 | 511,090 | 7.0012 | 0.726 | 0.726 | 0.747 | 0.726 | 0.738 | 697,163 | 0.7331 | -1.56% |
| 2009-02-19 | 0 | 7.040 | 7.040 | 7.180 | 7.020 | 7.150 | 65,000 | 462,360 | 7.1132 | 0.737 | 0.737 | 0.752 | 0.735 | 0.749 | 620,762 | 0.7448 | 0.43% |
| 2009-02-18 | 0 | 7.010 | 7.010 | 7.200 | 6.930 | 7.000 | 217,000 | 1,509,840 | 6.9578 | 0.734 | 0.734 | 0.754 | 0.726 | 0.733 | 2,072,389 | 0.7286 | 0.43% |
| 2009-02-17 | 0 | 6.980 | 6.980 | 6.990 | 6.830 | 7.000 | 135,000 | 934,830 | 6.9247 | 0.731 | 0.731 | 0.732 | 0.715 | 0.733 | 1,289,274 | 0.7251 | -0.29% |
| 2009-02-16 | 0 | 7.000 | 7.000 | 7.190 | 6.830 | 7.100 | 99,000 | 691,660 | 6.9865 | 0.733 | 0.733 | 0.753 | 0.715 | 0.743 | 945,468 | 0.7316 | -1.82% |
| 2009-02-13 | 0 | 7.130 | 7.130 | 7.140 | 6.870 | 7.150 | 147,000 | 1,021,670 | 6.9501 | 0.747 | 0.747 | 0.748 | 0.719 | 0.749 | 1,403,877 | 0.7277 | 4.39% |
| 2009-02-12 | 0 | 6.830 | 6.830 | 6.850 | 6.810 | 6.870 | 223,000 | 1,523,300 | 6.8309 | 0.715 | 0.715 | 0.717 | 0.713 | 0.719 | 2,129,690 | 0.7153 | 0.44% |
| 2009-02-11 | 0 | 6.800 | 6.730 | 6.860 | 6.660 | 6.860 | 149,000 | 1,003,490 | 6.7348 | 0.712 | 0.705 | 0.718 | 0.697 | 0.718 | 1,422,977 | 0.7052 | 0.29% |
| 2009-02-10 | 0 | 6.780 | 6.710 | 6.800 | 6.710 | 6.830 | 76,000 | 511,640 | 6.7321 | 0.710 | 0.703 | 0.712 | 0.703 | 0.715 | 725,814 | 0.7049 | -0.73% |
| 2009-02-09 | 0 | 6.830 | 6.720 | 6.830 | 6.700 | 6.850 | 227,000 | 1,540,430 | 6.7860 | 0.715 | 0.704 | 0.715 | 0.702 | 0.717 | 2,167,891 | 0.7106 | 3.48% |
| 2009-02-06 | 0 | 6.600 | 6.600 | 6.700 | 6.510 | 6.660 | 129,000 | 853,550 | 6.6167 | 0.691 | 0.691 | 0.702 | 0.682 | 0.697 | 1,231,973 | 0.6928 | 0.46% |
| 2009-02-05 | 0 | 6.570 | 6.520 | 6.650 | 6.500 | 6.780 | 220,000 | 1,436,780 | 6.5308 | 0.688 | 0.683 | 0.696 | 0.681 | 0.710 | 2,101,040 | 0.6838 | 1.86% |
| 2009-02-04 | 0 | 6.450 | 6.380 | 6.480 | 6.160 | 6.500 | 279,000 | 1,751,490 | 6.2777 | 0.675 | 0.668 | 0.679 | 0.645 | 0.681 | 2,664,501 | 0.6573 | 3.20% |
| 2009-02-03 | 0 | 6.250 | 6.110 | 6.270 | 6.130 | 6.270 | 66,000 | 411,260 | 6.2312 | 0.654 | 0.640 | 0.657 | 0.642 | 0.657 | 630,312 | 0.6525 | 0.16% |
| 2009-02-02 | 0 | 6.240 | 6.150 | 6.240 | 6.150 | 6.400 | 58,000 | 359,300 | 6.1948 | 0.653 | 0.644 | 0.653 | 0.644 | 0.670 | 553,911 | 0.6487 | -0.16% |
| 2009-01-30 | 0 | 6.250 | 6.250 | 6.320 | 6.220 | 6.350 | 58,000 | 365,340 | 6.2990 | 0.654 | 0.654 | 0.662 | 0.651 | 0.665 | 553,911 | 0.6596 | 1.13% |
| 2009-01-29 | 0 | 6.180 | 6.170 | 6.380 | 6.160 | 6.160 | 2,000 | 12,320 | 6.1600 | 0.647 | 0.646 | 0.668 | 0.645 | 0.645 | 19,100 | 0.6450 | 0.82% |
| 2009-01-23 | 0 | 6.130 | 6.130 | 6.350 | 6.130 | 6.300 | 62,000 | 384,940 | 6.2087 | 0.642 | 0.642 | 0.665 | 0.642 | 0.660 | 592,111 | 0.6501 | -4.22% |
| 2009-01-22 | 0 | 6.400 | 6.170 | 6.400 | 6.200 | 6.400 | 43,000 | 269,500 | 6.2674 | 0.670 | 0.646 | 0.670 | 0.649 | 0.670 | 410,658 | 0.6563 | 3.23% |
| 2009-01-21 | 0 | 6.200 | 6.120 | 6.200 | 6.200 | 6.200 | 17,000 | 105,400 | 6.2000 | 0.649 | 0.641 | 0.649 | 0.649 | 0.649 | 162,353 | 0.6492 | 0.65% |
| 2009-01-20 | 0 | 6.160 | 6.030 | 6.160 | 6.010 | 6.160 | 6,000 | 36,810 | 6.1350 | 0.645 | 0.631 | 0.645 | 0.629 | 0.645 | 57,301 | 0.6424 | 0.00% |
| 2009-01-19 | 0 | 6.160 | 6.120 | 6.360 | 6.160 | 6.160 | 9,000 | 55,440 | 6.1600 | 0.645 | 0.641 | 0.666 | 0.645 | 0.645 | 85,952 | 0.6450 | 0.00% |
| 2009-01-16 | 0 | 6.160 | 6.160 | 6.270 | 6.150 | 6.350 | 22,000 | 135,700 | 6.1682 | 0.645 | 0.645 | 0.657 | 0.644 | 0.665 | 210,104 | 0.6459 | 0.16% |
| 2009-01-15 | 0 | 6.150 | 6.150 | 6.290 | 6.100 | 6.400 | 54,000 | 332,500 | 6.1574 | 0.644 | 0.644 | 0.659 | 0.639 | 0.670 | 515,710 | 0.6447 | -4.65% |
| 2009-01-14 | 0 | 6.450 | 6.310 | 6.450 | 6.350 | 6.450 | 12,000 | 76,790 | 6.3992 | 0.675 | 0.661 | 0.675 | 0.665 | 0.675 | 114,602 | 0.6701 | 2.71% |
| 2009-01-13 | 0 | 6.280 | 6.280 | 6.300 | 6.200 | 6.310 | 127,000 | 799,820 | 6.2978 | 0.658 | 0.658 | 0.660 | 0.649 | 0.661 | 1,212,873 | 0.6594 | -0.16% |
| 2009-01-12 | 0 | 6.290 | 6.250 | 6.450 | 6.170 | 6.550 | 41,000 | 257,840 | 6.2888 | 0.659 | 0.654 | 0.675 | 0.646 | 0.686 | 391,557 | 0.6585 | -3.97% |
| 2009-01-09 | 0 | 6.550 | 6.420 | 6.550 | 6.400 | 6.560 | 61,000 | 393,710 | 6.4543 | 0.686 | 0.672 | 0.686 | 0.670 | 0.687 | 582,561 | 0.6758 | 2.99% |
| 2009-01-08 | 0 | 6.360 | 6.330 | 6.380 | 6.360 | 6.590 | 206,000 | 1,324,320 | 6.4287 | 0.666 | 0.663 | 0.668 | 0.666 | 0.690 | 1,967,337 | 0.6732 | -2.60% |
| 2009-01-07 | 0 | 6.530 | 6.530 | 6.600 | 6.530 | 6.900 | 166,000 | 1,114,430 | 6.7134 | 0.684 | 0.684 | 0.691 | 0.684 | 0.722 | 1,585,330 | 0.7030 | -1.95% |
| 2009-01-06 | 0 | 6.660 | 6.660 | 6.680 | 6.460 | 6.680 | 150,000 | 989,650 | 6.5977 | 0.697 | 0.697 | 0.699 | 0.676 | 0.699 | 1,432,527 | 0.6908 | 3.90% |
| 2009-01-05 | 0 | 6.410 | 6.410 | 6.480 | 6.300 | 6.430 | 166,000 | 1,059,610 | 6.3832 | 0.671 | 0.671 | 0.679 | 0.660 | 0.673 | 1,585,330 | 0.6684 | 1.75% |
| 2009-01-02 | 0 | 6.300 | 6.300 | 6.350 | 6.120 | 6.300 | 57,000 | 355,180 | 6.2312 | 0.660 | 0.660 | 0.665 | 0.641 | 0.660 | 544,360 | 0.6525 | 0.00% |
| 2008-12-31 | 0 | 6.300 | 6.300 | 6.350 | 6.080 | 6.300 | 158,000 | 974,610 | 6.1684 | 0.660 | 0.660 | 0.665 | 0.637 | 0.660 | 1,508,929 | 0.6459 | 0.80% |
| 2008-12-30 | 0 | 6.250 | 6.250 | 6.280 | 5.900 | 6.250 | 184,000 | 1,135,450 | 6.1709 | 0.654 | 0.654 | 0.658 | 0.618 | 0.654 | 1,757,233 | 0.6462 | 3.31% |
| 2008-12-29 | 0 | 6.050 | 5.990 | 6.050 | 5.700 | 6.050 | 170,000 | 995,000 | 5.8529 | 0.633 | 0.627 | 0.633 | 0.597 | 0.633 | 1,623,531 | 0.6129 | 2.72% |
| 2008-12-24 | 0 | 5.890 | 6.010 | 6.140 | 5.880 | 5.880 | 5,000 | 29,380 | 5.8760 | 0.617 | 0.629 | 0.643 | 0.616 | 0.616 | 47,751 | 0.6153 | 1.73% |
| 2008-12-23 | 0 | 5.790 | 5.860 | 5.980 | 5.710 | 6.250 | 243,000 | 1,427,470 | 5.8744 | 0.606 | 0.614 | 0.626 | 0.598 | 0.654 | 2,320,694 | 0.6151 | -3.50% |
| 2008-12-22 | 0 | 6.000 | 5.980 | 6.000 | 5.600 | 6.050 | 718,000 | 4,129,510 | 5.7514 | 0.628 | 0.626 | 0.628 | 0.586 | 0.633 | 6,857,030 | 0.6022 | 7.14% |
| 2008-12-19 | 0 | 5.600 | 5.600 | 5.750 | 5.500 | 5.750 | 145,000 | 820,290 | 5.6572 | 0.586 | 0.586 | 0.602 | 0.576 | 0.602 | 1,384,776 | 0.5924 | 2.19% |
| 2008-12-18 | 0 | 5.480 | 5.550 | 5.600 | 5.430 | 5.560 | 314,000 | 1,720,910 | 5.4806 | 0.574 | 0.581 | 0.586 | 0.569 | 0.582 | 2,998,757 | 0.5739 | -0.36% |
| 2008-12-17 | 0 | 5.500 | 5.500 | 5.590 | 5.400 | 5.600 | 439,000 | 2,383,290 | 5.4289 | 0.576 | 0.576 | 0.585 | 0.565 | 0.586 | 4,192,530 | 0.5685 | 1.85% |
| 2008-12-16 | 0 | 5.400 | 5.310 | 5.440 | 5.250 | 5.410 | 86,000 | 464,750 | 5.4041 | 0.565 | 0.556 | 0.570 | 0.550 | 0.566 | 821,316 | 0.5659 | 1.50% |
| 2008-12-15 | 0 | 5.320 | 5.320 | 5.390 | 5.300 | 5.500 | 260,000 | 1,408,230 | 5.4163 | 0.557 | 0.557 | 0.564 | 0.555 | 0.576 | 2,483,047 | 0.5671 | 2.31% |
| 2008-12-12 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.600 | 754,000 | 4,009,240 | 5.3173 | 0.544 | 0.544 | 0.550 | 0.544 | 0.586 | 7,200,837 | 0.5568 | -7.96% |
| 2008-12-11 | 0 | 5.650 | 5.620 | 5.680 | 5.480 | 5.810 | 839,000 | 4,766,070 | 5.6807 | 0.592 | 0.588 | 0.595 | 0.574 | 0.608 | 8,012,602 | 0.5948 | 0.89% |
| 2008-12-10 | 0 | 5.600 | 5.550 | 5.600 | 5.410 | 5.630 | 253,000 | 1,410,470 | 5.5750 | 0.586 | 0.581 | 0.586 | 0.566 | 0.590 | 2,416,196 | 0.5838 | 3.51% |
| 2008-12-09 | 0 | 5.410 | 5.330 | 5.470 | 5.410 | 5.650 | 67,000 | 367,200 | 5.4806 | 0.566 | 0.558 | 0.573 | 0.566 | 0.592 | 639,862 | 0.5739 | -3.74% |
| 2008-12-08 | 0 | 5.620 | 5.620 | 5.880 | 5.300 | 5.700 | 253,000 | 1,404,400 | 5.5510 | 0.588 | 0.588 | 0.616 | 0.555 | 0.597 | 2,416,196 | 0.5812 | 2.18% |
| 2008-12-05 | 0 | 5.500 | 5.450 | 5.500 | 5.370 | 5.500 | 237,000 | 1,298,210 | 5.4777 | 0.576 | 0.571 | 0.576 | 0.562 | 0.576 | 2,263,393 | 0.5736 | 0.00% |
| 2008-12-04 | 0 | 5.500 | 5.500 | 5.600 | 5.420 | 5.540 | 171,000 | 940,360 | 5.4992 | 0.576 | 0.576 | 0.586 | 0.568 | 0.580 | 1,633,081 | 0.5758 | 0.00% |
| 2008-12-03 | 0 | 5.500 | 5.380 | 5.900 | 5.330 | 5.500 | 41,000 | 220,520 | 5.3785 | 0.576 | 0.563 | 0.618 | 0.558 | 0.576 | 391,557 | 0.5632 | 3.19% |
| 2008-12-02 | 0 | 5.330 | 5.130 | 5.330 | 5.100 | 5.350 | 91,000 | 469,290 | 5.1570 | 0.558 | 0.537 | 0.558 | 0.534 | 0.560 | 869,067 | 0.5400 | 0.57% |
| 2008-12-01 | 0 | 5.300 | 5.260 | 5.320 | 5.070 | 5.320 | 399,000 | 2,044,520 | 5.1241 | 0.555 | 0.551 | 0.557 | 0.531 | 0.557 | 3,810,522 | 0.5365 | 4.54% |
| 2008-11-28 | 0 | 5.070 | 5.030 | 5.070 | 5.020 | 5.070 | 24,000 | 121,580 | 5.0658 | 0.531 | 0.527 | 0.531 | 0.526 | 0.531 | 229,204 | 0.5304 | 0.80% |
| 2008-11-27 | 0 | 5.030 | 5.020 | 5.030 | 4.910 | 5.090 | 524,000 | 2,634,060 | 5.0268 | 0.527 | 0.526 | 0.527 | 0.514 | 0.533 | 5,004,295 | 0.5264 | 0.20% |
| 2008-11-26 | 0 | 5.020 | 5.000 | 5.020 | 5.000 | 5.050 | 713,000 | 3,572,370 | 5.0103 | 0.526 | 0.524 | 0.526 | 0.524 | 0.529 | 6,809,279 | 0.5246 | 0.40% |
| 2008-11-25 | 0 | 5.000 | 4.970 | 5.000 | 5.000 | 5.050 | 530,000 | 2,672,000 | 5.0415 | 0.524 | 0.520 | 0.524 | 0.524 | 0.529 | 5,061,596 | 0.5279 | 0.20% |
| 2008-11-24 | 0 | 4.990 | 4.950 | 4.990 | 4.900 | 5.000 | 93,000 | 462,680 | 4.9751 | 0.523 | 0.518 | 0.523 | 0.513 | 0.524 | 888,167 | 0.5209 | 2.25% |
| 2008-11-21 | 0 | 4.880 | 4.880 | 4.990 | 4.880 | 4.880 | 3,000 | 14,640 | 4.8800 | 0.511 | 0.511 | 0.523 | 0.511 | 0.511 | 28,651 | 0.5110 | 0.00% |
| 2008-11-20 | 0 | 4.880 | 4.840 | 4.880 | 4.850 | 4.950 | 92,000 | 447,920 | 4.8687 | 0.511 | 0.507 | 0.511 | 0.508 | 0.518 | 878,617 | 0.5098 | -1.61% |
| 2008-11-19 | 0 | 4.960 | 4.960 | 5.000 | 4.950 | 5.040 | 123,000 | 613,640 | 4.9889 | 0.519 | 0.519 | 0.524 | 0.518 | 0.528 | 1,174,672 | 0.5224 | 2.06% |
| 2008-11-18 | 0 | 4.860 | 4.850 | 4.950 | 4.860 | 5.020 | 424,000 | 2,085,960 | 4.9197 | 0.509 | 0.508 | 0.518 | 0.509 | 0.526 | 4,049,277 | 0.5151 | -2.61% |
| 2008-11-17 | 0 | 4.990 | 4.980 | 4.990 | 4.880 | 5.050 | 207,000 | 1,029,490 | 4.9734 | 0.523 | 0.521 | 0.523 | 0.511 | 0.529 | 1,976,888 | 0.5208 | -0.20% |
| 2008-11-14 | 0 | 5.000 | 4.960 | 5.000 | 4.920 | 5.030 | 467,000 | 2,329,070 | 4.9873 | 0.524 | 0.519 | 0.524 | 0.515 | 0.527 | 4,459,935 | 0.5222 | 0.00% |
| 2008-11-13 | 0 | 5.000 | 4.940 | 5.000 | 4.800 | 5.000 | 410,000 | 2,004,500 | 4.8890 | 0.524 | 0.517 | 0.524 | 0.503 | 0.524 | 3,915,574 | 0.5119 | 0.20% |
| 2008-11-12 | 0 | 4.990 | 4.970 | 4.990 | 4.900 | 5.060 | 186,000 | 928,150 | 4.9901 | 0.523 | 0.520 | 0.523 | 0.513 | 0.530 | 1,776,334 | 0.5225 | 1.22% |
| 2008-11-11 | 0 | 4.930 | 4.900 | 4.960 | 4.910 | 5.000 | 352,000 | 1,740,780 | 4.9454 | 0.516 | 0.513 | 0.519 | 0.514 | 0.524 | 3,361,664 | 0.5178 | -0.40% |
| 2008-11-10 | 0 | 4.950 | 4.950 | 5.000 | 4.920 | 5.350 | 525,000 | 2,632,600 | 5.0145 | 0.518 | 0.518 | 0.524 | 0.515 | 0.560 | 5,013,845 | 0.5251 | -1.00% |
| 2008-11-07 | 0 | 5.000 | 4.970 | 5.000 | 4.810 | 5.130 | 579,000 | 2,894,180 | 4.9986 | 0.524 | 0.520 | 0.524 | 0.504 | 0.537 | 5,529,555 | 0.5234 | 3.52% |
| 2008-11-06 | 0 | 4.830 | 4.830 | 4.920 | 4.790 | 5.010 | 432,000 | 2,133,540 | 4.9388 | 0.506 | 0.506 | 0.515 | 0.502 | 0.525 | 4,125,678 | 0.5171 | 0.42% |
| 2008-11-05 | 0 | 4.810 | 4.760 | 4.850 | 4.760 | 5.160 | 543,000 | 2,658,740 | 4.8964 | 0.504 | 0.498 | 0.508 | 0.498 | 0.540 | 5,185,749 | 0.5127 | -0.41% |
| 2008-11-04 | 0 | 4.830 | 4.750 | 4.830 | 4.700 | 4.860 | 202,000 | 975,640 | 4.8299 | 0.506 | 0.497 | 0.506 | 0.492 | 0.509 | 1,929,137 | 0.5057 | 1.05% |
| 2008-11-03 | 0 | 4.780 | 4.800 | 4.850 | 4.780 | 4.850 | 131,000 | 631,430 | 4.8201 | 0.501 | 0.503 | 0.508 | 0.501 | 0.508 | 1,251,074 | 0.5047 | -0.62% |
| 2008-10-31 | 0 | 4.810 | 4.810 | 5.000 | 4.750 | 4.810 | 163,000 | 781,000 | 4.7914 | 0.504 | 0.504 | 0.524 | 0.497 | 0.504 | 1,556,680 | 0.5017 | 0.21% |
| 2008-10-30 | 0 | 4.800 | 4.660 | 4.800 | 4.690 | 4.800 | 75,000 | 356,450 | 4.7527 | 0.503 | 0.488 | 0.503 | 0.491 | 0.503 | 716,264 | 0.4977 | 4.58% |
| 2008-10-29 | 0 | 4.590 | 4.510 | 4.600 | 4.480 | 4.800 | 114,000 | 527,600 | 4.6281 | 0.481 | 0.472 | 0.482 | 0.469 | 0.503 | 1,088,721 | 0.4846 | 0.22% |
| 2008-10-28 | 0 | 4.580 | 4.580 | 4.600 | 4.520 | 4.800 | 210,000 | 968,940 | 4.6140 | 0.480 | 0.480 | 0.482 | 0.473 | 0.503 | 2,005,538 | 0.4831 | -2.14% |
| 2008-10-27 | 0 | 4.680 | 4.620 | 4.680 | 4.660 | 4.980 | 416,000 | 1,958,300 | 4.7075 | 0.490 | 0.484 | 0.490 | 0.488 | 0.521 | 3,972,875 | 0.4929 | -2.09% |
| 2008-10-24 | 0 | 4.780 | 4.710 | 4.780 | 4.780 | 5.100 | 282,000 | 1,364,640 | 4.8391 | 0.501 | 0.493 | 0.501 | 0.501 | 0.534 | 2,693,151 | 0.5067 | -5.35% |
| 2008-10-23 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.100 | 337,000 | 1,693,900 | 5.0264 | 0.529 | 0.524 | 0.529 | 0.518 | 0.534 | 3,218,411 | 0.5263 | 0.00% |
| 2008-10-22 | 0 | 5.050 | 5.000 | 5.050 | 4.990 | 5.110 | 204,000 | 1,031,900 | 5.0583 | 0.529 | 0.524 | 0.529 | 0.523 | 0.535 | 1,948,237 | 0.5297 | -0.98% |
| 2008-10-21 | 0 | 5.100 | 5.100 | 5.120 | 5.100 | 5.200 | 211,000 | 1,091,360 | 5.1723 | 0.534 | 0.534 | 0.536 | 0.534 | 0.544 | 2,015,088 | 0.5416 | -0.78% |
| 2008-10-20 | 0 | 5.140 | 5.130 | 5.160 | 5.100 | 5.200 | 174,000 | 898,760 | 5.1653 | 0.538 | 0.537 | 0.540 | 0.534 | 0.544 | 1,661,732 | 0.5409 | 2.39% |
| 2008-10-17 | 0 | 5.020 | 5.020 | 5.070 | 5.000 | 5.400 | 274,000 | 1,385,290 | 5.0558 | 0.526 | 0.526 | 0.531 | 0.524 | 0.565 | 2,616,750 | 0.5294 | -4.38% |
| 2008-10-16 | 0 | 5.250 | 5.250 | 5.380 | 5.240 | 5.410 | 148,000 | 788,700 | 5.3291 | 0.550 | 0.550 | 0.563 | 0.549 | 0.566 | 1,413,427 | 0.5580 | -2.78% |
| 2008-10-15 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.550 | 294,000 | 1,620,240 | 5.5110 | 0.565 | 0.565 | 0.576 | 0.565 | 0.581 | 2,807,753 | 0.5771 | -2.70% |
| 2008-10-14 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 6.000 | 359,000 | 2,061,210 | 5.7415 | 0.581 | 0.576 | 0.581 | 0.581 | 0.628 | 3,428,515 | 0.6012 | 0.00% |
| 2008-10-13 | 0 | 5.550 | 5.500 | 5.550 | 5.250 | 5.800 | 497,000 | 2,751,890 | 5.5370 | 0.581 | 0.576 | 0.581 | 0.550 | 0.607 | 4,746,440 | 0.5798 | 2.78% |
| 2008-10-10 | 0 | 5.400 | 5.400 | 5.750 | 5.400 | 6.000 | 367,000 | 2,024,090 | 5.5152 | 0.565 | 0.565 | 0.602 | 0.565 | 0.628 | 3,504,917 | 0.5775 | -8.47% |
| 2008-10-09 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 6.100 | 151,000 | 893,780 | 5.9191 | 0.618 | 0.618 | 0.623 | 0.607 | 0.639 | 1,442,077 | 0.6198 | -1.67% |
| 2008-10-08 | 0 | 6.000 | 5.800 | 6.070 | 5.800 | 6.550 | 214,000 | 1,318,510 | 6.1613 | 0.628 | 0.607 | 0.636 | 0.607 | 0.686 | 2,043,739 | 0.6451 | -7.83% |
| 2008-10-06 | 0 | 6.510 | 6.510 | 6.700 | 6.490 | 6.530 | 190,000 | 1,236,330 | 6.5070 | 0.682 | 0.682 | 0.702 | 0.680 | 0.684 | 1,814,534 | 0.6813 | -0.15% |
| 2008-10-03 | 0 | 6.520 | 6.520 | 7.000 | 6.500 | 6.520 | 43,000 | 279,900 | 6.5093 | 0.683 | 0.683 | 0.733 | 0.681 | 0.683 | 410,658 | 0.6816 | -1.95% |
| 2008-10-02 | 0 | 6.650 | 6.650 | 7.000 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 0.696 | 0.696 | 0.733 | 0.696 | 0.696 | 19,100 | 0.6963 | 1.06% |
| 2008-09-30 | 0 | 6.580 | 6.500 | 6.580 | 6.400 | 6.650 | 80,000 | 519,100 | 6.4888 | 0.689 | 0.681 | 0.689 | 0.670 | 0.696 | 764,015 | 0.6794 | -1.05% |
| 2008-09-29 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.700 | 18,000 | 119,750 | 6.6528 | 0.696 | 0.696 | 0.702 | 0.691 | 0.702 | 171,903 | 0.6966 | -0.75% |
| 2008-09-26 | 0 | 6.700 | 6.650 | 6.800 | 6.650 | 6.700 | 366,000 | 2,473,080 | 6.7570 | 0.702 | 0.696 | 0.712 | 0.696 | 0.702 | 3,495,366 | 0.7075 | -1.47% |
| 2008-09-25 | 0 | 6.800 | 6.800 | 6.890 | 6.750 | 6.850 | 75,000 | 507,350 | 6.7647 | 0.712 | 0.712 | 0.721 | 0.707 | 0.717 | 716,264 | 0.7083 | 1.49% |
| 2008-09-24 | 0 | 6.700 | 6.560 | 6.700 | 6.500 | 6.700 | 45,000 | 293,020 | 6.5116 | 0.702 | 0.687 | 0.702 | 0.681 | 0.702 | 429,758 | 0.6818 | -0.74% |
| 2008-09-23 | 0 | 6.750 | 6.550 | 6.750 | 6.550 | 6.950 | 56,000 | 369,000 | 6.5893 | 0.707 | 0.686 | 0.707 | 0.686 | 0.728 | 534,810 | 0.6900 | -4.66% |
| 2008-09-22 | 0 | 7.080 | 7.000 | 7.080 | 6.600 | 7.150 | 74,000 | 513,870 | 6.9442 | 0.741 | 0.733 | 0.741 | 0.691 | 0.749 | 706,713 | 0.7271 | 4.27% |
| 2008-09-19 | 0 | 6.790 | 6.660 | 6.790 | 6.300 | 6.850 | 144,000 | 940,100 | 6.5285 | 0.711 | 0.697 | 0.711 | 0.660 | 0.717 | 1,375,226 | 0.6836 | 9.52% |
| 2008-09-18 | 0 | 6.200 | 6.020 | 6.380 | 5.980 | 6.500 | 200,000 | 1,250,010 | 6.2501 | 0.649 | 0.630 | 0.668 | 0.626 | 0.681 | 1,910,036 | 0.6544 | -4.62% |
| 2008-09-17 | 0 | 6.500 | 6.500 | 6.640 | 6.430 | 6.970 | 204,000 | 1,347,120 | 6.6035 | 0.681 | 0.681 | 0.695 | 0.673 | 0.730 | 1,948,237 | 0.6915 | -6.47% |
| 2008-09-16 | 0 | 6.950 | 6.800 | 6.970 | 6.640 | 7.400 | 122,000 | 860,940 | 7.0569 | 0.728 | 0.712 | 0.730 | 0.695 | 0.775 | 1,165,122 | 0.7389 | -9.74% |
| 2008-09-12 | 0 | 7.700 | 7.020 | 7.650 | 7.600 | 8.000 | 61,000 | 484,300 | 7.9393 | 0.806 | 0.735 | 0.801 | 0.796 | 0.838 | 582,561 | 0.8313 | -2.65% |
| 2008-09-11 | 0 | 7.910 | 7.910 | 8.050 | 7.910 | 8.110 | 16,000 | 127,360 | 7.9600 | 0.828 | 0.828 | 0.843 | 0.828 | 0.849 | 152,803 | 0.8335 | -2.35% |
| 2008-09-10 | 0 | 8.100 | 7.010 | 8.100 | 8.100 | 8.300 | 29,000 | 236,900 | 8.1690 | 0.848 | 0.734 | 0.848 | 0.848 | 0.869 | 276,955 | 0.8554 | 0.00% |
| 2008-09-09 | 0 | 8.100 | 8.100 | 8.500 | 8.000 | 8.120 | 94,000 | 756,130 | 8.0439 | 0.848 | 0.848 | 0.890 | 0.838 | 0.850 | 897,717 | 0.8423 | -0.12% |
| 2008-09-08 | 0 | 8.110 | 7.900 | 8.160 | 8.000 | 8.500 | 82,000 | 663,060 | 8.0861 | 0.849 | 0.827 | 0.854 | 0.838 | 0.890 | 783,115 | 0.8467 | -2.29% |
| 2008-09-05 | 0 | 8.300 | 8.300 | 8.450 | 8.300 | 8.450 | 4,000 | 33,350 | 8.3375 | 0.869 | 0.869 | 0.885 | 0.869 | 0.885 | 38,201 | 0.8730 | 0.00% |
| 2008-09-04 | 0 | 8.300 | 8.200 | 8.800 | 8.200 | 8.300 | 10,000 | 82,500 | 8.2500 | 0.869 | 0.859 | 0.921 | 0.859 | 0.869 | 95,502 | 0.8639 | 0.00% |
| 2008-09-03 | 0 | 8.300 | 8.100 | 8.350 | 8.300 | 8.300 | 39,200 | 325,860 | 8.3128 | 0.869 | 0.848 | 0.874 | 0.869 | 0.869 | 374,367 | 0.8704 | 0.73% |
| 2008-09-02 | 0 | 8.240 | 8.240 | 8.300 | 8.240 | 8.250 | 5,000 | 41,230 | 8.2460 | 0.863 | 0.863 | 0.869 | 0.863 | 0.864 | 47,751 | 0.8634 | 0.00% |
| 2008-09-01 | 0 | 8.240 | 8.240 | 8.900 | 8.240 | 8.240 | 3,000 | 24,940 | 8.3133 | 0.863 | 0.863 | 0.932 | 0.863 | 0.863 | 28,651 | 0.8705 | -0.72% |
| 2008-08-29 | 0 | 8.300 | 8.230 | 8.950 | 8.200 | 8.300 | 36,000 | 297,150 | 8.2542 | 0.869 | 0.862 | 0.937 | 0.859 | 0.869 | 343,807 | 0.8643 | 3.62% |
| 2008-08-28 | 0 | 8.010 | 7.920 | 8.010 | 8.010 | 8.300 | 20,000 | 162,730 | 8.1365 | 0.839 | 0.829 | 0.839 | 0.839 | 0.869 | 191,004 | 0.8520 | 0.13% |
| 2008-08-27 | 0 | 8.000 | 8.000 | 8.150 | 8.000 | 8.300 | 118,000 | 960,930 | 8.1435 | 0.838 | 0.838 | 0.853 | 0.838 | 0.869 | 1,126,921 | 0.8527 | -3.61% |
| 2008-08-26 | 0 | 8.300 | 8.110 | 8.300 | 8.300 | 8.300 | 37,000 | 307,100 | 8.3000 | 0.869 | 0.849 | 0.869 | 0.869 | 0.869 | 353,357 | 0.8691 | 0.00% |
| 2008-08-25 | 0 | 8.300 | 8.200 | 8.600 | 8.300 | 8.400 | 28,000 | 233,600 | 8.3429 | 0.869 | 0.859 | 0.901 | 0.869 | 0.880 | 267,405 | 0.8736 | -2.35% |
| 2008-08-21 | 0 | 8.500 | 7.000 | 8.700 | 8.500 | 8.900 | 26,000 | 222,220 | 8.5469 | 0.890 | 0.733 | 0.911 | 0.890 | 0.932 | 248,305 | 0.8949 | -3.41% |
| 2008-08-20 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.870 | 65,000 | 572,700 | 8.8108 | 0.921 | 0.921 | 0.927 | 0.921 | 0.929 | 620,762 | 0.9226 | -0.90% |
| 2008-08-19 | 0 | 8.880 | 8.500 | 8.880 | - | - | 0 | 0 | - | 0.930 | 0.890 | 0.930 | - | - | 0 | - | -0.22% |
| 2008-08-18 | 0 | 8.900 | 8.600 | 8.900 | - | - | 0 | 0 | - | 0.932 | 0.901 | 0.932 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 8.900 | 8.700 | 8.900 | 8.500 | 8.900 | 28,000 | 241,610 | 8.6289 | 0.932 | 0.911 | 0.932 | 0.890 | 0.932 | 267,405 | 0.9035 | 1.14% |
| 2008-08-14 | 0 | 8.800 | 8.680 | 8.800 | 8.800 | 9.000 | 6,000 | 53,170 | 8.8617 | 0.921 | 0.909 | 0.921 | 0.921 | 0.942 | 57,301 | 0.9279 | -2.22% |
| 2008-08-13 | 0 | 9.000 | 8.220 | 9.000 | 9.050 | 9.050 | 5,000 | 45,250 | 9.0500 | 0.942 | 0.861 | 0.942 | 0.948 | 0.948 | 47,751 | 0.9476 | -2.17% |
| 2008-08-12 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.200 | 9,000 | 81,600 | 9.0667 | 0.963 | 0.942 | 0.963 | 0.942 | 0.963 | 85,952 | 0.9494 | 2.22% |
| 2008-08-11 | 0 | 9.000 | 8.800 | 10.00 | 9.000 | 9.120 | 21,000 | 189,800 | 9.0381 | 0.942 | 0.921 | 1.047 | 0.942 | 0.955 | 200,554 | 0.9464 | 0.00% |
| 2008-08-08 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.400 | 35,000 | 324,530 | 9.2723 | 0.942 | 0.927 | 0.942 | 0.942 | 0.984 | 334,256 | 0.9709 | -3.43% |
| 2008-08-07 | 0 | 9.320 | 9.320 | 9.500 | 9.310 | 9.600 | 7,000 | 66,120 | 9.4457 | 0.976 | 0.976 | 0.995 | 0.975 | 1.005 | 66,851 | 0.9891 | -1.89% |
| 2008-08-05 | 0 | 9.500 | 9.300 | 9.500 | 9.300 | 9.650 | 69,000 | 659,150 | 9.5529 | 0.995 | 0.974 | 0.995 | 0.974 | 1.010 | 658,963 | 1.0003 | -2.06% |
| 2008-08-04 | 0 | 9.700 | 9.600 | 9.800 | 9.700 | 9.900 | 39,000 | 380,950 | 9.7679 | 1.016 | 1.005 | 1.026 | 1.016 | 1.037 | 372,457 | 1.0228 | -1.52% |
| 2008-08-01 | 0 | 9.850 | 9.790 | 9.950 | 9.790 | 9.850 | 7,000 | 68,770 | 9.8243 | 1.031 | 1.025 | 1.042 | 1.025 | 1.031 | 66,851 | 1.0287 | 0.72% |
| 2008-07-31 | 0 | 9.780 | 9.780 | 9.900 | 9.780 | 9.780 | 1,000 | 9,780 | 9.7800 | 1.024 | 1.024 | 1.037 | 1.024 | 1.024 | 9,550 | 1.0241 | -1.21% |
| 2008-07-30 | 0 | 9.900 | 9.710 | 9.900 | 9.900 | 9.900 | 10,000 | 99,000 | 9.9000 | 1.037 | 1.017 | 1.037 | 1.037 | 1.037 | 95,502 | 1.0366 | 2.06% |
| 2008-07-29 | 0 | 9.700 | 9.700 | 9.900 | 9.700 | 9.760 | 20,000 | 197,280 | 9.8640 | 1.016 | 1.016 | 1.037 | 1.016 | 1.022 | 191,004 | 1.0329 | -2.61% |
| 2008-07-28 | 0 | 9.960 | 9.760 | 9.960 | 9.620 | 9.960 | 28,000 | 273,360 | 9.7629 | 1.043 | 1.022 | 1.043 | 1.007 | 1.043 | 267,405 | 1.0223 | 4.29% |
| 2008-07-25 | 0 | 9.550 | 9.540 | 9.700 | 9.540 | 9.810 | 114,000 | 1,102,140 | 9.6679 | 1.000 | 0.999 | 1.016 | 0.999 | 1.027 | 1,088,721 | 1.0123 | -2.55% |
| 2008-07-24 | 0 | 9.800 | 9.700 | 9.900 | 9.800 | 9.880 | 117,000 | 1,152,970 | 9.8544 | 1.026 | 1.016 | 1.037 | 1.026 | 1.035 | 1,117,371 | 1.0319 | -0.51% |
| 2008-07-23 | 0 | 9.850 | 9.850 | 9.980 | - | - | 2,000 | 19,960 | 9.9800 | 1.031 | 1.031 | 1.045 | - | - | 19,100 | 1.0450 | 0.31% |
| 2008-07-22 | 0 | 9.820 | 9.800 | 9.880 | 9.830 | 9.980 | 65,000 | 641,750 | 9.8731 | 1.028 | 1.026 | 1.035 | 1.029 | 1.045 | 620,762 | 1.0338 | -0.20% |
| 2008-07-21 | 0 | 9.840 | 9.820 | 9.900 | 9.800 | 9.900 | 66,000 | 651,400 | 9.8697 | 1.030 | 1.028 | 1.037 | 1.026 | 1.037 | 630,312 | 1.0335 | 0.00% |
| 2008-07-18 | 0 | 9.840 | 9.700 | 9.900 | 9.700 | 10.00 | 152,000 | 1,503,500 | 9.8914 | 1.030 | 1.016 | 1.037 | 1.016 | 1.047 | 1,451,628 | 1.0357 | -1.60% |
| 2008-07-17 | 0 | 10.00 | 9.910 | 10.10 | 9.900 | 10.50 | 45,000 | 455,260 | 10.117 | 1.047 | 1.038 | 1.058 | 1.037 | 1.099 | 429,758 | 1.0593 | -1.38% |
| 2008-07-16 | 0 | 10.14 | 10.14 | 10.50 | 10.10 | 10.50 | 52,000 | 532,980 | 10.250 | 1.062 | 1.062 | 1.099 | 1.058 | 1.099 | 496,609 | 1.0732 | -1.55% |
| 2008-07-15 | 0 | 10.30 | 10.30 | 10.50 | 10.28 | 10.30 | 20,000 | 205,920 | 10.296 | 1.079 | 1.079 | 1.099 | 1.076 | 1.079 | 191,004 | 1.0781 | -1.90% |
| 2008-07-14 | 0 | 10.50 | 10.30 | 10.78 | 10.50 | 10.90 | 30,000 | 322,800 | 10.760 | 1.099 | 1.079 | 1.129 | 1.099 | 1.141 | 286,505 | 1.1267 | -0.94% |
| 2008-07-11 | 0 | 10.60 | 10.32 | 10.60 | 10.26 | 10.60 | 16,000 | 167,480 | 10.468 | 1.110 | 1.081 | 1.110 | 1.074 | 1.110 | 152,803 | 1.0961 | 3.11% |
| 2008-07-10 | 0 | 10.28 | 10.24 | 10.44 | 10.20 | 10.28 | 5,000 | 51,080 | 10.216 | 1.076 | 1.072 | 1.093 | 1.068 | 1.076 | 47,751 | 1.0697 | 0.78% |
| 2008-07-09 | 0 | 10.20 | 10.20 | 10.30 | 10.10 | 10.40 | 20,000 | 205,020 | 10.251 | 1.068 | 1.068 | 1.079 | 1.058 | 1.089 | 191,004 | 1.0734 | -1.92% |
| 2008-07-08 | 0 | 10.40 | 10.20 | 10.40 | 10.40 | 10.54 | 19,000 | 198,960 | 10.472 | 1.089 | 1.068 | 1.089 | 1.089 | 1.104 | 181,453 | 1.0965 | -0.38% |
| 2008-07-07 | 0 | 10.44 | 10.44 | 10.54 | 10.32 | 10.44 | 41,000 | 427,280 | 10.421 | 1.093 | 1.093 | 1.104 | 1.081 | 1.093 | 391,557 | 1.0912 | -0.76% |
| 2008-07-04 | 0 | 10.52 | 10.26 | 10.52 | 10.54 | 10.60 | 13,000 | 137,620 | 10.586 | 1.102 | 1.074 | 1.102 | 1.104 | 1.110 | 124,152 | 1.1085 | -0.57% |
| 2008-07-03 | 0 | 10.58 | 10.50 | 10.60 | 10.50 | 10.60 | 46,000 | 485,960 | 10.564 | 1.108 | 1.099 | 1.110 | 1.099 | 1.110 | 439,308 | 1.1062 | -0.19% |
| 2008-07-02 | 0 | 10.60 | 10.40 | 10.66 | 10.46 | 10.60 | 62,000 | 654,300 | 10.553 | 1.110 | 1.089 | 1.116 | 1.095 | 1.110 | 592,111 | 1.1050 | 0.19% |
| 2008-06-30 | 0 | 10.58 | 10.50 | 10.58 | 10.48 | 10.62 | 109,000 | 1,142,800 | 10.484 | 1.108 | 1.099 | 1.108 | 1.097 | 1.112 | 1,040,970 | 1.0978 | 0.95% |
| 2008-06-27 | 0 | 10.48 | 10.30 | 10.48 | 10.24 | 10.50 | 85,000 | 881,060 | 10.365 | 1.097 | 1.079 | 1.097 | 1.072 | 1.099 | 811,765 | 1.0854 | -1.13% |
| 2008-06-26 | 0 | 10.60 | 10.56 | 10.82 | 10.50 | 10.70 | 55,000 | 583,900 | 10.616 | 1.110 | 1.106 | 1.133 | 1.099 | 1.120 | 525,260 | 1.1116 | 0.95% |
| 2008-06-25 | 0 | 10.50 | 10.50 | 10.82 | 10.50 | 10.58 | 4,000 | 42,160 | 10.540 | 1.099 | 1.099 | 1.133 | 1.099 | 1.108 | 38,201 | 1.1036 | -0.94% |
| 2008-06-24 | 0 | 10.60 | 10.56 | 10.60 | 10.56 | 10.76 | 55,000 | 584,380 | 10.625 | 1.110 | 1.106 | 1.110 | 1.106 | 1.127 | 525,260 | 1.1126 | -2.21% |
| 2008-06-23 | 0 | 10.84 | 10.84 | 10.86 | 10.32 | 10.86 | 118,000 | 1,259,860 | 10.677 | 1.135 | 1.135 | 1.137 | 1.081 | 1.137 | 1,126,921 | 1.1180 | -0.18% |
| 2008-06-20 | 0 | 10.86 | 10.68 | 10.86 | 10.50 | 11.00 | 99,000 | 1,060,920 | 10.716 | 1.137 | 1.118 | 1.137 | 1.099 | 1.152 | 945,468 | 1.1221 | -0.18% |
| 2008-06-19 | 0 | 10.88 | 10.64 | 10.90 | 10.50 | 10.88 | 84,000 | 899,680 | 10.710 | 1.139 | 1.114 | 1.141 | 1.099 | 1.139 | 802,215 | 1.1215 | -0.37% |
| 2008-06-18 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 10.92 | 48,000 | 523,320 | 10.903 | 1.143 | 1.143 | 1.152 | 1.141 | 1.143 | 458,409 | 1.1416 | -0.73% |
| 2008-06-17 | 0 | 11.00 | 10.80 | 11.20 | 10.90 | 11.10 | 13,000 | 142,680 | 10.975 | 1.152 | 1.131 | 1.173 | 1.141 | 1.162 | 124,152 | 1.1492 | 0.92% |
| 2008-06-16 | 0 | 10.90 | 10.80 | 11.00 | 10.90 | 11.00 | 46,000 | 504,580 | 10.969 | 1.141 | 1.131 | 1.152 | 1.141 | 1.152 | 439,308 | 1.1486 | -0.55% |
| 2008-06-13 | 0 | 10.96 | 10.80 | 10.98 | 11.20 | 11.20 | 1,000 | 11,200 | 11.200 | 1.148 | 1.131 | 1.150 | 1.173 | 1.173 | 9,550 | 1.1728 | 0.55% |
| 2008-06-12 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.18 | 236,000 | 2,599,300 | 11.014 | 1.141 | 1.141 | 1.152 | 1.141 | 1.171 | 2,253,843 | 1.1533 | -2.50% |
| 2008-06-11 | 0 | 11.18 | 11.18 | 11.30 | 11.10 | 11.20 | 91,000 | 1,017,760 | 11.184 | 1.171 | 1.171 | 1.183 | 1.162 | 1.173 | 869,067 | 1.1711 | 0.72% |
| 2008-06-10 | 0 | 11.10 | 11.10 | 11.16 | 10.88 | 11.18 | 425,000 | 4,686,060 | 11.026 | 1.162 | 1.162 | 1.169 | 1.139 | 1.171 | 4,058,827 | 1.1545 | -2.63% |
| 2008-06-06 | 0 | 11.40 | 11.30 | 11.40 | 11.22 | 11.40 | 47,000 | 531,360 | 11.306 | 1.194 | 1.183 | 1.194 | 1.175 | 1.194 | 448,859 | 1.1838 | 0.88% |
| 2008-06-05 | 0 | 11.30 | 11.30 | 11.46 | 11.24 | 11.30 | 48,000 | 541,840 | 11.288 | 1.183 | 1.183 | 1.200 | 1.177 | 1.183 | 458,409 | 1.1820 | -0.88% |
| 2008-06-04 | 0 | 11.40 | 11.32 | 11.48 | 11.40 | 11.46 | 21,000 | 239,640 | 11.411 | 1.194 | 1.185 | 1.202 | 1.194 | 1.200 | 200,554 | 1.1949 | -0.35% |
| 2008-06-03 | 0 | 11.44 | 11.26 | 11.40 | 11.30 | 11.50 | 27,000 | 307,680 | 11.396 | 1.198 | 1.179 | 1.194 | 1.183 | 1.204 | 257,855 | 1.1932 | -0.52% |
| 2008-06-02 | 0 | 11.50 | 11.40 | 11.52 | 11.30 | 11.50 | 19,000 | 218,100 | 11.479 | 1.204 | 1.194 | 1.206 | 1.183 | 1.204 | 181,453 | 1.2020 | 0.00% |
| 2008-05-30 | 0 | 11.50 | 11.36 | 11.50 | 11.50 | 11.60 | 19,000 | 219,700 | 11.563 | 1.204 | 1.190 | 1.204 | 1.204 | 1.215 | 181,453 | 1.2108 | 0.00% |
| 2008-05-29 | 0 | 11.50 | 11.28 | 11.50 | 11.20 | 11.50 | 55,000 | 623,280 | 11.332 | 1.204 | 1.181 | 1.204 | 1.173 | 1.204 | 525,260 | 1.1866 | 0.35% |
| 2008-05-28 | 0 | 11.46 | 11.22 | 11.48 | 11.22 | 11.50 | 24,000 | 272,200 | 11.342 | 1.200 | 1.175 | 1.202 | 1.175 | 1.204 | 229,204 | 1.1876 | 2.32% |
| 2008-05-27 | 0 | 11.20 | 11.20 | 11.50 | 11.10 | 11.50 | 18,000 | 202,000 | 11.222 | 1.173 | 1.173 | 1.204 | 1.162 | 1.204 | 171,903 | 1.1751 | 0.00% |
| 2008-05-26 | 0 | 11.20 | 11.20 | 11.40 | 11.20 | 11.50 | 85,000 | 962,620 | 11.325 | 1.173 | 1.173 | 1.194 | 1.173 | 1.204 | 811,765 | 1.1858 | -1.06% |
| 2008-05-23 | 0 | 11.32 | 11.30 | 11.80 | 11.30 | 11.50 | 61,000 | 696,900 | 11.425 | 1.185 | 1.183 | 1.236 | 1.183 | 1.204 | 582,561 | 1.1963 | -4.71% |
| 2008-05-22 | 0 | 11.88 | 11.60 | 11.88 | 11.40 | 11.90 | 32,000 | 369,260 | 11.539 | 1.244 | 1.215 | 1.244 | 1.194 | 1.246 | 305,606 | 1.2083 | 3.12% |
| 2008-05-21 | 0 | 11.52 | 11.52 | 11.60 | 11.50 | 11.68 | 31,000 | 358,480 | 11.564 | 1.206 | 1.206 | 1.215 | 1.204 | 1.223 | 296,056 | 1.2109 | -0.17% |
| 2008-05-20 | 0 | 11.54 | 11.54 | 11.78 | 11.54 | 11.84 | 63,000 | 738,700 | 11.725 | 1.208 | 1.208 | 1.233 | 1.208 | 1.240 | 601,661 | 1.2278 | -2.70% |
| 2008-05-19 | 0 | 11.86 | 11.80 | 11.86 | 11.60 | 11.92 | 361,000 | 4,287,740 | 11.877 | 1.242 | 1.236 | 1.242 | 1.215 | 1.248 | 3,447,616 | 1.2437 | 1.37% |
| 2008-05-16 | 0 | 11.70 | 11.70 | 11.84 | 11.62 | 12.12 | 68,000 | 804,300 | 11.828 | 1.225 | 1.225 | 1.240 | 1.217 | 1.269 | 649,412 | 1.2385 | -0.85% |
| 2008-05-15 | 0 | 11.80 | 11.80 | 11.86 | 11.40 | 11.80 | 55,000 | 646,840 | 11.761 | 1.236 | 1.236 | 1.242 | 1.194 | 1.236 | 525,260 | 1.2315 | 1.25% |
| 2008-05-14 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.50 | 120,000 | 1,472,620 | 12.272 | 1.220 | 1.220 | 1.230 | 1.220 | 1.261 | 1,189,901 | 1.2376 | 0.00% |
| 2008-05-13 | 0 | 12.10 | 12.00 | 12.10 | 11.50 | 15.00 | 409,000 | 5,069,540 | 12.395 | 1.220 | 1.210 | 1.220 | 1.160 | 1.513 | 4,055,578 | 1.2500 | 5.22% |
| 2008-05-09 | 0 | 11.50 | 11.50 | 11.58 | 11.44 | 11.60 | 42,000 | 482,700 | 11.493 | 1.160 | 1.160 | 1.168 | 1.154 | 1.170 | 416,465 | 1.1590 | 0.00% |
| 2008-05-08 | 0 | 11.50 | 11.38 | 11.50 | 11.20 | 11.68 | 112,000 | 1,270,060 | 11.340 | 1.160 | 1.148 | 1.160 | 1.130 | 1.178 | 1,110,574 | 1.1436 | 0.00% |
| 2008-05-07 | 0 | 11.50 | 11.40 | 11.62 | 11.40 | 11.90 | 67,000 | 780,680 | 11.652 | 1.160 | 1.150 | 1.172 | 1.150 | 1.200 | 664,361 | 1.1751 | -3.36% |
| 2008-05-06 | 0 | 11.90 | 11.80 | 11.90 | 11.92 | 12.00 | 9,000 | 107,360 | 11.929 | 1.200 | 1.190 | 1.200 | 1.202 | 1.210 | 89,243 | 1.2030 | -0.67% |
| 2008-05-05 | 0 | 11.98 | 11.90 | 11.98 | 11.70 | 11.98 | 126,000 | 1,488,280 | 11.812 | 1.208 | 1.200 | 1.208 | 1.180 | 1.208 | 1,249,396 | 1.1912 | 3.63% |
| 2008-05-02 | 0 | 11.56 | 11.52 | 11.60 | 11.20 | 11.56 | 128,000 | 1,465,960 | 11.453 | 1.166 | 1.162 | 1.170 | 1.130 | 1.166 | 1,269,227 | 1.1550 | 3.21% |
| 2008-04-30 | 0 | 11.20 | 11.12 | 11.20 | 11.10 | 11.38 | 224,000 | 2,500,760 | 11.164 | 1.130 | 1.121 | 1.130 | 1.119 | 1.148 | 2,221,148 | 1.1259 | -0.18% |
| 2008-04-29 | 0 | 11.22 | 11.22 | 11.36 | 11.16 | 11.30 | 77,000 | 868,140 | 11.275 | 1.132 | 1.132 | 1.146 | 1.125 | 1.140 | 763,520 | 1.1370 | 1.08% |
| 2008-04-28 | 0 | 11.10 | 11.10 | 11.30 | 10.80 | 11.30 | 135,000 | 1,489,800 | 11.036 | 1.119 | 1.119 | 1.140 | 1.089 | 1.140 | 1,338,638 | 1.1129 | -2.12% |
| 2008-04-25 | 0 | 11.34 | 11.34 | 11.40 | 11.08 | 11.34 | 188,000 | 2,122,660 | 11.291 | 1.144 | 1.144 | 1.150 | 1.117 | 1.144 | 1,864,178 | 1.1387 | 2.53% |
| 2008-04-24 | 0 | 11.06 | 11.06 | 11.40 | 11.00 | 11.46 | 312,000 | 3,490,060 | 11.186 | 1.115 | 1.115 | 1.150 | 1.109 | 1.156 | 3,093,742 | 1.1281 | 2.41% |
| 2008-04-23 | 0 | 10.80 | 10.70 | 10.80 | 10.66 | 10.88 | 206,000 | 2,219,080 | 10.772 | 1.089 | 1.079 | 1.089 | 1.075 | 1.097 | 2,042,663 | 1.0864 | -0.37% |
| 2008-04-22 | 0 | 10.84 | 10.78 | 10.96 | 10.62 | 10.86 | 61,000 | 656,940 | 10.770 | 1.093 | 1.087 | 1.105 | 1.071 | 1.095 | 604,866 | 1.0861 | -1.28% |
| 2008-04-21 | 0 | 10.98 | 10.92 | 10.98 | 10.82 | 11.10 | 569,000 | 6,304,200 | 11.079 | 1.107 | 1.101 | 1.107 | 1.091 | 1.119 | 5,642,112 | 1.1173 | 1.67% |
| 2008-04-18 | 0 | 10.80 | 10.68 | 10.88 | 10.60 | 10.86 | 117,000 | 1,247,420 | 10.662 | 1.089 | 1.077 | 1.097 | 1.069 | 1.095 | 1,160,153 | 1.0752 | -0.37% |
| 2008-04-17 | 0 | 10.84 | 10.82 | 10.90 | 10.72 | 10.90 | 38,000 | 411,080 | 10.818 | 1.093 | 1.091 | 1.099 | 1.081 | 1.099 | 376,802 | 1.0910 | 1.12% |
| 2008-04-16 | 0 | 10.72 | 10.68 | 10.74 | 10.66 | 10.80 | 220,000 | 2,355,740 | 10.708 | 1.081 | 1.077 | 1.083 | 1.075 | 1.089 | 2,181,484 | 1.0799 | 0.19% |
| 2008-04-15 | 0 | 10.70 | 10.60 | 10.76 | 10.70 | 10.86 | 64,000 | 688,860 | 10.763 | 1.079 | 1.069 | 1.085 | 1.079 | 1.095 | 634,614 | 1.0855 | 0.00% |
| 2008-04-14 | 0 | 10.70 | 10.70 | 10.82 | 10.68 | 11.00 | 149,000 | 1,605,760 | 10.777 | 1.079 | 1.079 | 1.091 | 1.077 | 1.109 | 1,477,460 | 1.0868 | -2.73% |
| 2008-04-11 | 0 | 11.00 | 10.96 | 11.00 | 10.94 | 11.10 | 125,000 | 1,378,680 | 11.029 | 1.109 | 1.105 | 1.109 | 1.103 | 1.119 | 1,239,480 | 1.1123 | 0.00% |
| 2008-04-10 | 0 | 11.00 | 10.88 | 11.00 | 10.82 | 11.10 | 188,000 | 2,066,560 | 10.992 | 1.109 | 1.097 | 1.109 | 1.091 | 1.119 | 1,864,178 | 1.1086 | 1.66% |
| 2008-04-09 | 0 | 10.82 | 10.82 | 10.92 | 10.82 | 11.20 | 270,000 | 2,973,880 | 11.014 | 1.091 | 1.091 | 1.101 | 1.091 | 1.130 | 2,677,276 | 1.1108 | 0.93% |
| 2008-04-08 | 0 | 10.72 | 10.72 | 10.98 | 10.72 | 11.12 | 278,000 | 3,055,820 | 10.992 | 1.081 | 1.081 | 1.107 | 1.081 | 1.121 | 2,756,603 | 1.1085 | -1.83% |
| 2008-04-07 | 0 | 10.92 | 10.92 | 11.00 | 10.70 | 11.00 | 197,000 | 2,151,060 | 10.919 | 1.101 | 1.101 | 1.109 | 1.079 | 1.109 | 1,953,420 | 1.1012 | 2.25% |
| 2008-04-03 | 0 | 10.68 | 10.60 | 10.68 | 10.44 | 10.68 | 180,000 | 1,903,180 | 10.573 | 1.077 | 1.069 | 1.077 | 1.053 | 1.077 | 1,784,851 | 1.0663 | 1.71% |
| 2008-04-02 | 0 | 10.50 | 10.44 | 10.50 | 10.40 | 10.60 | 530,000 | 5,567,980 | 10.506 | 1.059 | 1.053 | 1.059 | 1.049 | 1.069 | 5,255,394 | 1.0595 | 1.16% |
| 2008-04-01 | 0 | 10.38 | 10.38 | 10.40 | 10.30 | 10.50 | 354,000 | 3,682,780 | 10.403 | 1.047 | 1.047 | 1.049 | 1.039 | 1.059 | 3,510,207 | 1.0492 | -0.76% |
| 2008-03-31 | 0 | 10.46 | 10.44 | 10.46 | 10.36 | 10.50 | 161,000 | 1,683,920 | 10.459 | 1.055 | 1.053 | 1.055 | 1.045 | 1.059 | 1,596,450 | 1.0548 | -0.38% |
| 2008-03-28 | 0 | 10.50 | 10.50 | 10.68 | 10.38 | 10.80 | 890,000 | 9,373,220 | 10.532 | 1.059 | 1.059 | 1.077 | 1.047 | 1.089 | 8,825,096 | 1.0621 | 1.16% |
| 2008-03-27 | 0 | 10.38 | 10.36 | 10.38 | 10.34 | 10.60 | 503,000 | 5,257,656 | 10.453 | 1.047 | 1.045 | 1.047 | 1.043 | 1.069 | 4,987,667 | 1.0541 | -0.19% |
| 2008-03-26 | 0 | 10.40 | 10.40 | 10.60 | 10.22 | 10.70 | 570,000 | 5,974,160 | 10.481 | 1.049 | 1.049 | 1.069 | 1.031 | 1.079 | 5,652,028 | 1.0570 | 0.97% |
| 2008-03-25 | 0 | 10.30 | 10.24 | 10.30 | 10.08 | 10.40 | 335,000 | 3,443,260 | 10.278 | 1.039 | 1.033 | 1.039 | 1.017 | 1.049 | 3,321,806 | 1.0366 | 3.00% |
| 2008-03-20 | 0 | 10.00 | 10.00 | 10.10 | 9.900 | 10.30 | 707,000 | 7,097,210 | 10.038 | 1.008 | 1.008 | 1.019 | 0.998 | 1.039 | 7,010,498 | 1.0124 | -3.29% |
| 2008-03-19 | 0 | 10.34 | 10.32 | 10.34 | 10.32 | 10.80 | 531,000 | 5,575,980 | 10.501 | 1.043 | 1.041 | 1.043 | 1.041 | 1.089 | 5,265,310 | 1.0590 | -1.71% |
| 2008-03-18 | 0 | 10.52 | 10.52 | 10.72 | 10.12 | 11.50 | 178,000 | 1,917,200 | 10.771 | 1.061 | 1.061 | 1.081 | 1.021 | 1.160 | 1,765,019 | 1.0862 | -8.52% |
| 2008-03-17 | 0 | 11.50 | 11.50 | 11.78 | 11.48 | 12.02 | 189,000 | 2,195,120 | 11.614 | 1.160 | 1.160 | 1.188 | 1.158 | 1.212 | 1,874,093 | 1.1713 | -4.33% |
| 2008-03-14 | 0 | 12.02 | 12.02 | 12.20 | 11.98 | 12.30 | 49,000 | 599,960 | 12.244 | 1.212 | 1.212 | 1.230 | 1.208 | 1.240 | 485,876 | 1.2348 | -2.28% |
| 2008-03-13 | 0 | 12.30 | 12.30 | 12.42 | 12.30 | 12.50 | 233,000 | 2,878,580 | 12.354 | 1.240 | 1.240 | 1.253 | 1.240 | 1.261 | 2,310,390 | 1.2459 | 0.00% |
| 2008-03-12 | 0 | 12.30 | 12.22 | 12.50 | 12.22 | 12.80 | 51,000 | 634,720 | 12.445 | 1.240 | 1.232 | 1.261 | 1.232 | 1.291 | 505,708 | 1.2551 | 0.65% |
| 2008-03-11 | 0 | 12.22 | 12.22 | 12.60 | 12.04 | 12.58 | 61,000 | 744,500 | 12.205 | 1.232 | 1.232 | 1.271 | 1.214 | 1.269 | 604,866 | 1.2309 | -1.45% |
| 2008-03-10 | 0 | 12.40 | 12.20 | 12.60 | 12.00 | 12.40 | 327,100 | 4,018,980 | 12.287 | 1.251 | 1.230 | 1.271 | 1.210 | 1.251 | 3,243,471 | 1.2391 | -0.80% |
| 2008-03-07 | 0 | 12.50 | 12.50 | 12.56 | 12.00 | 13.00 | 244,000 | 3,062,620 | 12.552 | 1.261 | 1.261 | 1.267 | 1.210 | 1.311 | 2,419,465 | 1.2658 | -3.99% |
| 2008-03-06 | 0 | 13.02 | 13.02 | 13.10 | 12.90 | 13.50 | 141,000 | 1,873,060 | 13.284 | 1.313 | 1.313 | 1.321 | 1.301 | 1.361 | 1,398,133 | 1.3397 | -0.61% |
| 2008-03-05 | 0 | 13.10 | 13.10 | 13.28 | 12.80 | 13.70 | 259,000 | 3,476,520 | 13.423 | 1.321 | 1.321 | 1.339 | 1.291 | 1.382 | 2,568,202 | 1.3537 | 0.00% |
| 2008-03-04 | 0 | 13.10 | 12.80 | 13.40 | 12.50 | 13.84 | 540,000 | 7,086,780 | 13.124 | 1.321 | 1.291 | 1.351 | 1.261 | 1.396 | 5,354,553 | 1.3235 | 2.34% |
| 2008-03-03 | 0 | 12.80 | 12.60 | 12.88 | 12.26 | 12.80 | 143,000 | 1,796,980 | 12.566 | 1.291 | 1.271 | 1.299 | 1.236 | 1.291 | 1,417,965 | 1.2673 | 0.47% |
| 2008-02-29 | 0 | 12.74 | 12.70 | 12.72 | 11.88 | 12.84 | 346,000 | 4,248,440 | 12.279 | 1.285 | 1.281 | 1.283 | 1.198 | 1.295 | 3,430,880 | 1.2383 | 7.78% |
| 2008-02-28 | 0 | 11.82 | 11.82 | 11.88 | 11.82 | 11.90 | 104,000 | 1,233,420 | 11.860 | 1.192 | 1.192 | 1.198 | 1.192 | 1.200 | 1,031,247 | 1.1960 | 0.51% |
| 2008-02-27 | 0 | 11.76 | 11.64 | 11.76 | 11.24 | 11.80 | 178,000 | 2,071,640 | 11.638 | 1.186 | 1.174 | 1.186 | 1.134 | 1.190 | 1,765,019 | 1.1737 | 4.63% |
| 2008-02-26 | 0 | 11.24 | 11.24 | 11.44 | 11.20 | 11.48 | 48,000 | 542,520 | 11.303 | 1.134 | 1.134 | 1.154 | 1.130 | 1.158 | 475,960 | 1.1398 | 2.18% |
| 2008-02-25 | 0 | 11.00 | 11.00 | 11.36 | 10.88 | 11.28 | 62,000 | 683,200 | 11.019 | 1.109 | 1.109 | 1.146 | 1.097 | 1.138 | 614,782 | 1.1113 | -2.48% |
| 2008-02-22 | 0 | 11.28 | 11.28 | 11.30 | 11.10 | 11.28 | 33,000 | 367,780 | 11.145 | 1.138 | 1.138 | 1.140 | 1.119 | 1.138 | 327,223 | 1.1239 | -0.18% |
| 2008-02-21 | 0 | 11.30 | 11.30 | 11.56 | 11.26 | 11.70 | 135,000 | 1,548,340 | 11.469 | 1.140 | 1.140 | 1.166 | 1.136 | 1.180 | 1,338,638 | 1.1567 | 0.36% |
| 2008-02-20 | 0 | 11.26 | 11.44 | 11.66 | 11.26 | 11.70 | 66,000 | 755,940 | 11.454 | 1.136 | 1.154 | 1.176 | 1.136 | 1.180 | 654,445 | 1.1551 | -3.76% |
| 2008-02-19 | 0 | 11.70 | 11.60 | 11.70 | 11.30 | 11.72 | 228,000 | 2,612,580 | 11.459 | 1.180 | 1.170 | 1.180 | 1.140 | 1.182 | 2,260,811 | 1.1556 | 3.54% |
| 2008-02-18 | 0 | 11.30 | 11.30 | 11.40 | 10.88 | 11.30 | 134,000 | 1,488,440 | 11.108 | 1.140 | 1.140 | 1.150 | 1.097 | 1.140 | 1,328,722 | 1.1202 | 3.67% |
| 2008-02-15 | 0 | 10.90 | 10.90 | 10.98 | 10.46 | 10.98 | 183,000 | 1,985,720 | 10.851 | 1.099 | 1.099 | 1.107 | 1.055 | 1.107 | 1,814,598 | 1.0943 | 0.18% |
| 2008-02-14 | 0 | 10.88 | 10.50 | 10.88 | 10.50 | 10.90 | 176,000 | 1,881,480 | 10.690 | 1.097 | 1.059 | 1.097 | 1.059 | 1.099 | 1,745,188 | 1.0781 | 5.22% |
| 2008-02-13 | 0 | 10.34 | 10.32 | 10.78 | 10.32 | 10.88 | 149,000 | 1,574,060 | 10.564 | 1.043 | 1.041 | 1.087 | 1.041 | 1.097 | 1,477,460 | 1.0654 | -1.34% |
| 2008-02-12 | 0 | 10.48 | 10.40 | 10.48 | 10.40 | 10.60 | 92,000 | 963,200 | 10.470 | 1.057 | 1.049 | 1.057 | 1.049 | 1.069 | 912,257 | 1.0558 | 1.75% |
| 2008-02-11 | 0 | 10.30 | 10.10 | 10.40 | 10.14 | 11.00 | 765,000 | 7,930,900 | 10.367 | 1.039 | 1.019 | 1.049 | 1.023 | 1.109 | 7,585,616 | 1.0455 | -3.74% |
| 2008-02-06 | 0 | 10.70 | 10.68 | 10.70 | 10.48 | 11.08 | 415,000 | 4,462,240 | 10.752 | 1.079 | 1.077 | 1.079 | 1.057 | 1.117 | 4,115,073 | 1.0844 | -3.95% |
| 2008-02-05 | 0 | 11.14 | 11.08 | 11.20 | 11.04 | 11.72 | 340,900 | 3,824,590 | 11.219 | 1.123 | 1.117 | 1.130 | 1.113 | 1.182 | 3,380,309 | 1.1314 | -2.96% |
| 2008-02-04 | 0 | 11.48 | 11.30 | 11.70 | 11.30 | 12.30 | 255,000 | 2,991,720 | 11.732 | 1.158 | 1.140 | 1.180 | 1.140 | 1.240 | 2,528,539 | 1.1832 | -3.69% |
| 2008-02-01 | 0 | 11.92 | 11.92 | 12.16 | 11.50 | 12.76 | 137,000 | 1,664,680 | 12.151 | 1.202 | 1.202 | 1.226 | 1.160 | 1.287 | 1,358,470 | 1.2254 | -5.55% |
| 2008-01-31 | 0 | 12.62 | 11.86 | 12.60 | 11.54 | 12.66 | 116,000 | 1,399,120 | 12.061 | 1.273 | 1.196 | 1.271 | 1.164 | 1.277 | 1,150,237 | 1.2164 | 9.74% |
| 2008-01-30 | 0 | 11.50 | 11.38 | 11.50 | 11.38 | 12.00 | 101,000 | 1,164,660 | 11.531 | 1.160 | 1.148 | 1.160 | 1.148 | 1.210 | 1,001,500 | 1.1629 | -4.17% |
| 2008-01-29 | 0 | 12.00 | 11.42 | 12.00 | 11.30 | 12.14 | 410,000 | 4,770,160 | 11.635 | 1.210 | 1.152 | 1.210 | 1.140 | 1.224 | 4,065,494 | 1.1733 | 0.17% |
| 2008-01-28 | 0 | 11.98 | 11.90 | 11.98 | 11.78 | 12.64 | 218,000 | 2,624,980 | 12.041 | 1.208 | 1.200 | 1.208 | 1.188 | 1.275 | 2,161,653 | 1.2143 | -1.16% |
| 2008-01-25 | 0 | 12.12 | 12.12 | 12.30 | 12.00 | 12.30 | 229,000 | 2,788,100 | 12.175 | 1.222 | 1.222 | 1.240 | 1.210 | 1.240 | 2,270,727 | 1.2278 | -1.14% |
| 2008-01-24 | 0 | 12.26 | 12.26 | 12.66 | 11.60 | 12.70 | 132,000 | 1,607,140 | 12.175 | 1.236 | 1.236 | 1.277 | 1.170 | 1.281 | 1,308,891 | 1.2279 | 1.32% |
| 2008-01-23 | 0 | 12.10 | 11.90 | 12.10 | 11.20 | 12.98 | 242,000 | 2,843,660 | 11.751 | 1.220 | 1.200 | 1.220 | 1.130 | 1.309 | 2,399,633 | 1.1850 | 2.54% |
| 2008-01-22 | 0 | 11.80 | 11.02 | 11.80 | 10.66 | 12.80 | 681,500 | 8,158,740 | 11.972 | 1.190 | 1.111 | 1.190 | 1.075 | 1.291 | 6,757,644 | 1.2073 | -9.92% |
| 2008-01-21 | 0 | 13.10 | 13.10 | 13.16 | 13.04 | 13.22 | 39,000 | 511,000 | 13.103 | 1.321 | 1.321 | 1.327 | 1.315 | 1.333 | 386,718 | 1.3214 | -1.21% |
| 2008-01-18 | 0 | 13.26 | 13.10 | 13.36 | 13.00 | 13.46 | 485,000 | 6,454,460 | 13.308 | 1.337 | 1.321 | 1.347 | 1.311 | 1.357 | 4,809,182 | 1.3421 | -1.63% |
| 2008-01-17 | 0 | 13.48 | 13.40 | 13.50 | 13.22 | 13.50 | 159,000 | 2,125,380 | 13.367 | 1.359 | 1.351 | 1.361 | 1.333 | 1.361 | 1,576,618 | 1.3481 | 2.12% |
| 2008-01-16 | 0 | 13.20 | 13.20 | 13.48 | 13.20 | 13.80 | 449,000 | 6,089,240 | 13.562 | 1.331 | 1.331 | 1.359 | 1.331 | 1.392 | 4,452,211 | 1.3677 | -5.17% |
| 2008-01-15 | 0 | 13.92 | 13.88 | 13.92 | 13.90 | 14.50 | 776,000 | 10,928,900 | 14.084 | 1.404 | 1.400 | 1.404 | 1.402 | 1.462 | 7,694,690 | 1.4203 | 0.14% |
| 2008-01-14 | 0 | 13.90 | 13.90 | 14.00 | 13.88 | 14.30 | 611,000 | 8,575,500 | 14.035 | 1.402 | 1.402 | 1.412 | 1.400 | 1.442 | 6,058,577 | 1.4154 | -0.86% |
| 2008-01-11 | 0 | 14.02 | 14.02 | 14.12 | 14.00 | 14.18 | 253,000 | 3,554,780 | 14.051 | 1.414 | 1.414 | 1.424 | 1.412 | 1.430 | 2,508,707 | 1.4170 | 0.00% |
| 2008-01-10 | 0 | 14.02 | 14.02 | 14.16 | 13.90 | 14.30 | 165,000 | 2,314,600 | 14.028 | 1.414 | 1.414 | 1.428 | 1.402 | 1.442 | 1,636,113 | 1.4147 | 0.14% |
| 2008-01-09 | 0 | 14.00 | 14.00 | 14.34 | 13.90 | 14.26 | 401,000 | 5,595,980 | 13.955 | 1.412 | 1.412 | 1.446 | 1.402 | 1.438 | 3,976,251 | 1.4074 | 0.72% |
| 2008-01-08 | 0 | 13.90 | 13.90 | 13.98 | 13.60 | 14.50 | 349,000 | 4,888,960 | 14.008 | 1.402 | 1.402 | 1.410 | 1.372 | 1.462 | 3,460,628 | 1.4127 | -4.14% |
| 2008-01-07 | 0 | 14.50 | 14.40 | 14.50 | 14.30 | 14.96 | 350,000 | 5,090,080 | 14.543 | 1.462 | 1.452 | 1.462 | 1.442 | 1.509 | 3,470,543 | 1.4667 | -1.76% |
| 2008-01-04 | 0 | 14.76 | 14.58 | 14.76 | 14.40 | 14.96 | 262,000 | 3,833,820 | 14.633 | 1.489 | 1.470 | 1.489 | 1.452 | 1.509 | 2,597,950 | 1.4757 | -1.34% |
| 2008-01-03 | 0 | 14.96 | 14.94 | 14.96 | 14.88 | 15.10 | 157,000 | 2,346,040 | 14.943 | 1.509 | 1.507 | 1.509 | 1.501 | 1.523 | 1,556,787 | 1.5070 | -1.58% |
| 2008-01-02 | 0 | 15.20 | 15.12 | 15.26 | 13.92 | 15.20 | 378,000 | 5,595,200 | 14.802 | 1.533 | 1.525 | 1.539 | 1.404 | 1.533 | 3,748,187 | 1.4928 | 4.83% |
| 2007-12-31 | 0 | 14.50 | 14.00 | 14.52 | 13.50 | 14.52 | 276,000 | 3,908,820 | 14.162 | 1.462 | 1.412 | 1.464 | 1.361 | 1.464 | 2,736,771 | 1.4283 | 7.25% |
| 2007-12-28 | 0 | 13.52 | 13.48 | 13.66 | 13.46 | 14.70 | 1,258,000 | 17,265,160 | 13.724 | 1.363 | 1.359 | 1.378 | 1.357 | 1.482 | 12,474,125 | 1.3841 | -7.40% |
| 2007-12-27 | 0 | 14.60 | 14.60 | 14.94 | 13.78 | 15.20 | 310,000 | 4,539,880 | 14.645 | 1.472 | 1.472 | 1.507 | 1.390 | 1.533 | 3,073,910 | 1.4769 | 6.57% |
| 2007-12-24 | 0 | 13.70 | 13.70 | 13.90 | 13.66 | 14.00 | 240,000 | 3,298,280 | 13.743 | 1.382 | 1.382 | 1.402 | 1.378 | 1.412 | 2,379,801 | 1.3859 | 1.18% |
| 2007-12-21 | 0 | 13.54 | 13.50 | 13.80 | 13.40 | 13.78 | 398,000 | 5,397,280 | 13.561 | 1.365 | 1.361 | 1.392 | 1.351 | 1.390 | 3,946,504 | 1.3676 | 0.59% |
| 2007-12-20 | 0 | 13.46 | 13.44 | 13.50 | 13.38 | 13.50 | 712,000 | 9,587,640 | 13.466 | 1.357 | 1.355 | 1.361 | 1.349 | 1.361 | 7,060,077 | 1.3580 | 0.15% |
| 2007-12-19 | 0 | 13.44 | 13.42 | 13.52 | 13.10 | 13.54 | 513,000 | 6,902,260 | 13.455 | 1.355 | 1.353 | 1.363 | 1.321 | 1.365 | 5,086,825 | 1.3569 | 0.00% |
| 2007-12-18 | 0 | 13.44 | 13.40 | 13.50 | 13.36 | 13.66 | 220,000 | 2,965,200 | 13.478 | 1.355 | 1.351 | 1.361 | 1.347 | 1.378 | 2,181,484 | 1.3593 | -1.90% |
| 2007-12-17 | 0 | 13.70 | 13.52 | 13.70 | 13.68 | 13.82 | 96,000 | 1,321,280 | 13.763 | 1.382 | 1.363 | 1.382 | 1.380 | 1.394 | 951,920 | 1.3880 | 0.59% |
| 2007-12-14 | 0 | 13.62 | 13.60 | 13.72 | 13.60 | 13.86 | 126,000 | 1,727,540 | 13.711 | 1.374 | 1.372 | 1.384 | 1.372 | 1.398 | 1,249,396 | 1.3827 | -0.87% |
| 2007-12-13 | 0 | 13.74 | 13.62 | 13.74 | 13.60 | 14.00 | 314,000 | 4,301,160 | 13.698 | 1.386 | 1.374 | 1.386 | 1.372 | 1.412 | 3,113,573 | 1.3814 | 1.78% |
| 2007-12-12 | 0 | 13.50 | 13.48 | 13.50 | 13.50 | 14.30 | 1,161,000 | 15,898,280 | 13.694 | 1.361 | 1.359 | 1.361 | 1.361 | 1.442 | 11,512,288 | 1.3810 | -3.71% |
| 2007-12-11 | 0 | 14.02 | 14.02 | 14.04 | 14.00 | 14.50 | 475,000 | 6,696,960 | 14.099 | 1.414 | 1.414 | 1.416 | 1.412 | 1.462 | 4,710,023 | 1.4219 | -2.64% |
| 2007-12-10 | 0 | 14.40 | 14.40 | 14.78 | 14.32 | 14.80 | 27,000 | 393,480 | 14.573 | 1.452 | 1.452 | 1.491 | 1.444 | 1.493 | 267,728 | 1.4697 | 0.56% |
| 2007-12-07 | 0 | 14.32 | 14.32 | 14.40 | 14.20 | 14.48 | 318,000 | 4,568,880 | 14.368 | 1.444 | 1.444 | 1.452 | 1.432 | 1.460 | 3,153,237 | 1.4489 | 0.85% |
| 2007-12-06 | 0 | 14.20 | 14.16 | 14.40 | 13.90 | 14.20 | 433,000 | 6,098,400 | 14.084 | 1.432 | 1.428 | 1.452 | 1.402 | 1.432 | 4,293,558 | 1.4204 | 0.71% |
| 2007-12-05 | 0 | 14.10 | 14.10 | 14.12 | 13.88 | 14.10 | 76,000 | 1,060,100 | 13.949 | 1.422 | 1.422 | 1.424 | 1.400 | 1.422 | 753,604 | 1.4067 | 3.68% |
| 2007-12-04 | 0 | 13.60 | 13.60 | 13.92 | 13.50 | 13.76 | 221,000 | 3,020,560 | 13.668 | 1.372 | 1.372 | 1.404 | 1.361 | 1.388 | 2,191,400 | 1.3784 | -2.72% |
| 2007-12-03 | 0 | 13.98 | 13.76 | 13.98 | 13.62 | 14.20 | 115,000 | 1,598,720 | 13.902 | 1.410 | 1.388 | 1.410 | 1.374 | 1.432 | 1,140,321 | 1.4020 | 0.00% |
| 2007-11-30 | 0 | 13.98 | 13.82 | 13.98 | 13.50 | 14.08 | 88,000 | 1,228,880 | 13.965 | 1.410 | 1.394 | 1.410 | 1.361 | 1.420 | 872,594 | 1.4083 | 1.01% |
| 2007-11-29 | 0 | 13.84 | 13.62 | 13.84 | 13.60 | 14.00 | 136,000 | 1,881,040 | 13.831 | 1.396 | 1.374 | 1.396 | 1.372 | 1.412 | 1,348,554 | 1.3949 | 0.29% |
| 2007-11-28 | 0 | 13.80 | 13.60 | 13.80 | 13.54 | 13.98 | 171,000 | 2,350,660 | 13.747 | 1.392 | 1.372 | 1.392 | 1.365 | 1.410 | 1,695,608 | 1.3863 | -0.14% |
| 2007-11-27 | 0 | 13.82 | 13.82 | 14.08 | 13.50 | 14.10 | 189,000 | 2,601,600 | 13.765 | 1.394 | 1.394 | 1.420 | 1.361 | 1.422 | 1,874,093 | 1.3882 | 1.02% |
| 2007-11-26 | 0 | 13.68 | 13.60 | 14.22 | 13.68 | 14.60 | 348,000 | 4,960,460 | 14.254 | 1.380 | 1.372 | 1.434 | 1.380 | 1.472 | 3,450,712 | 1.4375 | -5.52% |
| 2007-11-23 | 0 | 14.48 | 14.00 | 14.46 | 14.00 | 14.50 | 131,000 | 1,859,620 | 14.196 | 1.460 | 1.412 | 1.458 | 1.412 | 1.462 | 1,298,975 | 1.4316 | 4.32% |
| 2007-11-22 | 0 | 13.88 | 14.28 | 14.60 | 13.50 | 14.04 | 338,000 | 4,694,740 | 13.890 | 1.400 | 1.440 | 1.472 | 1.361 | 1.416 | 3,351,553 | 1.4008 | 0.58% |
| 2007-11-21 | 0 | 13.80 | 13.72 | 13.98 | 13.64 | 14.50 | 176,000 | 2,487,260 | 14.132 | 1.392 | 1.384 | 1.410 | 1.376 | 1.462 | 1,745,188 | 1.4252 | -4.96% |
| 2007-11-20 | 0 | 14.52 | 14.52 | 14.88 | 14.20 | 14.52 | 30,000 | 434,320 | 14.477 | 1.464 | 1.464 | 1.501 | 1.432 | 1.464 | 297,475 | 1.4600 | -2.68% |
| 2007-11-19 | 0 | 14.92 | 14.68 | 14.92 | 14.68 | 15.02 | 35,000 | 523,540 | 14.958 | 1.505 | 1.480 | 1.505 | 1.480 | 1.515 | 347,054 | 1.5085 | 0.00% |
| 2007-11-16 | 0 | 14.92 | 14.92 | 15.04 | 14.90 | 14.92 | 13,000 | 193,820 | 14.909 | 1.505 | 1.505 | 1.517 | 1.503 | 1.505 | 128,906 | 1.5036 | 0.00% |
| 2007-11-15 | 0 | 14.92 | 14.92 | 15.00 | 14.54 | 15.00 | 439,000 | 6,494,500 | 14.794 | 1.505 | 1.505 | 1.513 | 1.466 | 1.513 | 4,353,053 | 1.4919 | 0.00% |
| 2007-11-14 | 0 | 14.92 | 14.86 | 14.96 | 14.60 | 15.16 | 154,000 | 2,305,460 | 14.971 | 1.505 | 1.499 | 1.509 | 1.472 | 1.529 | 1,527,039 | 1.5098 | 3.47% |
| 2007-11-13 | 0 | 14.42 | 14.42 | 14.60 | 13.90 | 15.20 | 915,000 | 13,117,220 | 14.336 | 1.454 | 1.454 | 1.472 | 1.402 | 1.533 | 9,072,992 | 1.4457 | -5.26% |
| 2007-11-12 | 0 | 15.22 | 15.22 | 15.36 | 15.00 | 15.40 | 149,000 | 2,262,340 | 15.183 | 1.535 | 1.535 | 1.549 | 1.513 | 1.553 | 1,477,460 | 1.5312 | -2.93% |
| 2007-11-09 | 0 | 15.68 | 15.62 | 15.80 | 15.62 | 15.90 | 113,000 | 1,769,500 | 15.659 | 1.581 | 1.575 | 1.593 | 1.575 | 1.603 | 1,120,490 | 1.5792 | -1.88% |
| 2007-11-08 | 0 | 15.98 | 15.66 | 15.98 | 15.50 | 16.20 | 700,000 | 11,091,500 | 15.845 | 1.612 | 1.579 | 1.612 | 1.563 | 1.634 | 6,941,087 | 1.5979 | -2.56% |
| 2007-11-07 | 0 | 16.40 | 16.20 | 16.40 | 16.20 | 16.70 | 114,000 | 1,876,660 | 16.462 | 1.654 | 1.634 | 1.654 | 1.634 | 1.684 | 1,130,406 | 1.6602 | -0.61% |
| 2007-11-06 | 0 | 16.50 | 15.94 | 16.50 | 15.80 | 16.50 | 432,000 | 6,905,160 | 15.984 | 1.664 | 1.608 | 1.664 | 1.593 | 1.664 | 4,283,642 | 1.6120 | -0.60% |
| 2007-11-05 | 0 | 16.60 | 16.50 | 16.62 | 16.30 | 16.70 | 435,000 | 7,187,440 | 16.523 | 1.674 | 1.664 | 1.676 | 1.644 | 1.684 | 4,313,390 | 1.6663 | 0.24% |
| 2007-11-02 | 0 | 16.56 | 16.40 | 16.70 | 16.20 | 16.84 | 347,000 | 5,689,820 | 16.397 | 1.670 | 1.654 | 1.684 | 1.634 | 1.698 | 3,440,796 | 1.6536 | -1.31% |
| 2007-11-01 | 0 | 16.78 | 16.68 | 16.78 | 16.58 | 16.88 | 318,000 | 5,307,140 | 16.689 | 1.692 | 1.682 | 1.692 | 1.672 | 1.702 | 3,153,237 | 1.6831 | 1.08% |
| 2007-10-31 | 0 | 16.60 | 16.60 | 16.90 | 16.20 | 17.00 | 714,000 | 11,868,720 | 16.623 | 1.674 | 1.674 | 1.704 | 1.634 | 1.714 | 7,079,909 | 1.6764 | -1.19% |
| 2007-10-30 | 0 | 16.80 | 16.80 | 17.20 | 16.80 | 17.00 | 217,000 | 3,672,680 | 16.925 | 1.694 | 1.694 | 1.735 | 1.694 | 1.714 | 2,151,737 | 1.7068 | -1.18% |
| 2007-10-29 | 0 | 17.00 | 16.98 | 17.00 | 16.72 | 17.26 | 448,000 | 7,648,600 | 17.073 | 1.714 | 1.712 | 1.714 | 1.686 | 1.741 | 4,442,296 | 1.7218 | -0.58% |
| 2007-10-26 | 0 | 17.10 | 17.08 | 17.28 | 16.82 | 17.40 | 135,000 | 2,312,100 | 17.127 | 1.725 | 1.722 | 1.743 | 1.696 | 1.755 | 1,338,638 | 1.7272 | 1.42% |
| 2007-10-25 | 0 | 16.86 | 16.86 | 17.16 | 16.72 | 17.38 | 215,000 | 3,638,080 | 16.921 | 1.700 | 1.700 | 1.731 | 1.686 | 1.753 | 2,131,905 | 1.7065 | -2.99% |
| 2007-10-24 | 0 | 17.38 | 17.16 | 17.38 | 16.88 | 17.98 | 332,000 | 5,757,820 | 17.343 | 1.753 | 1.731 | 1.753 | 1.702 | 1.813 | 3,292,058 | 1.7490 | -3.23% |
| 2007-10-23 | 0 | 17.96 | 17.82 | 17.98 | 17.90 | 18.36 | 315,000 | 5,716,660 | 18.148 | 1.811 | 1.797 | 1.813 | 1.805 | 1.852 | 3,123,489 | 1.8302 | -1.54% |
| 2007-10-22 | 0 | 18.24 | 18.24 | 18.30 | 18.00 | 18.88 | 373,000 | 6,832,440 | 18.318 | 1.839 | 1.839 | 1.846 | 1.815 | 1.904 | 3,698,608 | 1.8473 | -4.00% |
| 2007-10-18 | 0 | 19.00 | 18.66 | 19.00 | 18.30 | 19.00 | 313,000 | 5,913,420 | 18.893 | 1.916 | 1.882 | 1.916 | 1.846 | 1.916 | 3,103,657 | 1.9053 | 1.60% |
| 2007-10-17 | 0 | 18.70 | 18.60 | 18.70 | 18.40 | 18.80 | 586,000 | 10,897,140 | 18.596 | 1.886 | 1.876 | 1.886 | 1.856 | 1.896 | 5,810,681 | 1.8754 | 0.54% |
| 2007-10-16 | 0 | 18.60 | 18.60 | 18.68 | 18.60 | 19.20 | 277,000 | 5,170,820 | 18.667 | 1.876 | 1.876 | 1.884 | 1.876 | 1.936 | 2,746,687 | 1.8826 | -3.13% |
| 2007-10-15 | 0 | 19.20 | 19.10 | 19.20 | 18.52 | 19.30 | 302,000 | 5,700,940 | 18.877 | 1.936 | 1.926 | 1.936 | 1.868 | 1.946 | 2,994,583 | 1.9038 | 2.13% |
| 2007-10-12 | 0 | 18.80 | 18.80 | 18.96 | 18.52 | 18.88 | 1,567,000 | 29,218,900 | 18.646 | 1.896 | 1.896 | 1.912 | 1.868 | 1.904 | 15,538,119 | 1.8805 | 1.29% |
| 2007-10-11 | 0 | 18.56 | 18.54 | 18.80 | 18.50 | 19.00 | 417,000 | 7,813,740 | 18.738 | 1.872 | 1.870 | 1.896 | 1.866 | 1.916 | 4,134,905 | 1.8897 | -2.21% |
| 2007-10-10 | 0 | 18.98 | 18.60 | 18.98 | 18.60 | 19.50 | 229,000 | 4,339,900 | 18.952 | 1.914 | 1.876 | 1.914 | 1.876 | 1.967 | 2,270,727 | 1.9112 | -1.15% |
| 2007-10-09 | 0 | 19.20 | 19.20 | 19.30 | 19.00 | 19.40 | 130,000 | 2,494,780 | 19.191 | 1.936 | 1.936 | 1.946 | 1.916 | 1.956 | 1,289,059 | 1.9353 | 1.37% |
| 2007-10-08 | 0 | 18.94 | 18.94 | 19.14 | 18.22 | 19.30 | 269,000 | 5,090,060 | 18.922 | 1.910 | 1.910 | 1.930 | 1.837 | 1.946 | 2,667,360 | 1.9083 | 2.05% |
| 2007-10-05 | 0 | 18.56 | 18.48 | 18.56 | 18.00 | 18.56 | 165,000 | 3,041,460 | 18.433 | 1.872 | 1.864 | 1.872 | 1.815 | 1.872 | 1,636,113 | 1.8590 | 1.09% |
| 2007-10-04 | 0 | 18.36 | 18.02 | 18.36 | 18.00 | 18.36 | 428,000 | 7,731,360 | 18.064 | 1.852 | 1.817 | 1.852 | 1.815 | 1.852 | 4,243,979 | 1.8217 | 1.32% |
| 2007-10-03 | 0 | 18.12 | 17.88 | 18.12 | 17.80 | 18.50 | 222,000 | 4,007,220 | 18.051 | 1.827 | 1.803 | 1.827 | 1.795 | 1.866 | 2,201,316 | 1.8204 | -1.52% |
| 2007-10-02 | 0 | 18.40 | 18.08 | 18.40 | 17.40 | 18.46 | 540,000 | 9,674,500 | 17.916 | 1.856 | 1.823 | 1.856 | 1.755 | 1.862 | 5,354,553 | 1.8068 | 4.55% |
| 2007-09-28 | 0 | 17.60 | 17.40 | 17.60 | 17.20 | 17.68 | 561,000 | 9,801,040 | 17.471 | 1.775 | 1.755 | 1.775 | 1.735 | 1.783 | 5,562,785 | 1.7619 | -0.45% |
| 2007-09-27 | 0 | 17.68 | 17.70 | 17.88 | 17.20 | 17.80 | 409,000 | 7,240,860 | 17.704 | 1.783 | 1.785 | 1.803 | 1.735 | 1.795 | 4,055,578 | 1.7854 | 2.91% |
| 2007-09-25 | 0 | 17.18 | 17.26 | 17.68 | 17.16 | 17.84 | 349,000 | 6,090,480 | 17.451 | 1.733 | 1.741 | 1.783 | 1.731 | 1.799 | 3,460,628 | 1.7599 | -1.83% |
| 2007-09-24 | 0 | 17.50 | 17.40 | 17.72 | 17.20 | 17.70 | 396,000 | 6,939,100 | 17.523 | 1.765 | 1.755 | 1.787 | 1.735 | 1.785 | 3,926,672 | 1.7672 | 0.00% |
| 2007-09-21 | 0 | 17.50 | 17.60 | 17.70 | 16.30 | 17.80 | 645,000 | 11,251,280 | 17.444 | 1.765 | 1.775 | 1.785 | 1.644 | 1.795 | 6,395,716 | 1.7592 | 3.06% |
| 2007-09-20 | 0 | 16.98 | 17.00 | 17.24 | 16.98 | 17.60 | 589,000 | 10,169,440 | 17.266 | 1.712 | 1.714 | 1.739 | 1.712 | 1.775 | 5,840,429 | 1.7412 | -3.96% |
| 2007-09-19 | 0 | 17.68 | 17.60 | 17.68 | 17.42 | 17.70 | 317,000 | 5,581,540 | 17.607 | 1.783 | 1.775 | 1.783 | 1.757 | 1.785 | 3,143,321 | 1.7757 | 0.45% |
| 2007-09-18 | 0 | 17.60 | 17.50 | 17.60 | 17.00 | 17.60 | 218,000 | 3,810,040 | 17.477 | 1.775 | 1.765 | 1.775 | 1.714 | 1.775 | 2,161,653 | 1.7626 | 0.46% |
| 2007-09-17 | 0 | 17.52 | 17.40 | 17.66 | 17.50 | 18.00 | 359,000 | 6,347,240 | 17.680 | 1.767 | 1.755 | 1.781 | 1.765 | 1.815 | 3,559,786 | 1.7830 | -1.02% |
| 2007-09-14 | 0 | 17.70 | 17.62 | 17.80 | 17.50 | 17.72 | 109,000 | 1,920,760 | 17.622 | 1.785 | 1.777 | 1.795 | 1.765 | 1.787 | 1,080,826 | 1.7771 | -0.11% |
| 2007-09-13 | 0 | 17.72 | 17.50 | 17.72 | 17.30 | 17.80 | 562,000 | 9,958,620 | 17.720 | 1.787 | 1.765 | 1.787 | 1.745 | 1.795 | 5,572,701 | 1.7870 | 2.55% |
| 2007-09-12 | 0 | 17.28 | 17.22 | 17.28 | 17.20 | 17.70 | 316,000 | 5,497,580 | 17.397 | 1.743 | 1.737 | 1.743 | 1.735 | 1.785 | 3,133,405 | 1.7545 | -2.37% |
| 2007-09-11 | 0 | 17.70 | 17.34 | 17.70 | 17.50 | 18.00 | 342,000 | 6,096,760 | 17.827 | 1.785 | 1.749 | 1.785 | 1.765 | 1.815 | 3,391,217 | 1.7978 | -0.56% |
| 2007-09-10 | 0 | 17.80 | 17.80 | 18.10 | 17.50 | 18.10 | 167,000 | 2,974,960 | 17.814 | 1.795 | 1.795 | 1.825 | 1.765 | 1.825 | 1,655,945 | 1.7965 | -2.73% |
| 2007-09-07 | 0 | 18.30 | 18.12 | 18.30 | 18.00 | 18.70 | 172,000 | 3,168,060 | 18.419 | 1.846 | 1.827 | 1.846 | 1.815 | 1.886 | 1,705,524 | 1.8575 | 0.55% |
| 2007-09-06 | 0 | 18.20 | 17.80 | 18.20 | 17.80 | 18.50 | 175,000 | 3,156,420 | 18.037 | 1.835 | 1.795 | 1.835 | 1.795 | 1.866 | 1,735,272 | 1.8190 | -2.67% |
| 2007-09-05 | 0 | 18.70 | 18.50 | 18.76 | 17.58 | 18.70 | 3,388,000 | 61,021,100 | 18.011 | 1.886 | 1.866 | 1.892 | 1.773 | 1.886 | 33,594,860 | 1.8164 | 6.74% |
| 2007-09-04 | 0 | 17.52 | 17.52 | 17.76 | 17.50 | 17.80 | 93,000 | 1,646,900 | 17.709 | 1.767 | 1.767 | 1.791 | 1.765 | 1.795 | 922,173 | 1.7859 | -2.56% |
| 2007-09-03 | 0 | 17.98 | 17.50 | 18.00 | 17.80 | 18.70 | 227,000 | 4,124,120 | 18.168 | 1.813 | 1.765 | 1.815 | 1.795 | 1.886 | 2,250,895 | 1.8322 | -0.66% |
| 2007-08-31 | 0 | 18.10 | 18.10 | 18.30 | 17.00 | 18.30 | 300,000 | 5,306,980 | 17.690 | 1.825 | 1.825 | 1.846 | 1.714 | 1.846 | 2,974,751 | 1.7840 | 8.77% |
| 2007-08-30 | 0 | 16.64 | 16.64 | 17.30 | 16.60 | 17.40 | 352,000 | 5,955,940 | 16.920 | 1.678 | 1.678 | 1.745 | 1.674 | 1.755 | 3,490,375 | 1.7064 | -3.14% |
| 2007-08-29 | 0 | 17.18 | 17.18 | 17.20 | 16.40 | 17.20 | 526,180 | 8,803,752 | 16.731 | 1.733 | 1.733 | 1.735 | 1.654 | 1.735 | 5,217,516 | 1.6873 | -2.94% |
| 2007-08-28 | 0 | 17.70 | 17.70 | 17.72 | 17.16 | 18.20 | 548,000 | 9,740,300 | 17.774 | 1.785 | 1.785 | 1.787 | 1.731 | 1.835 | 5,433,879 | 1.7925 | -1.01% |
| 2007-08-27 | 0 | 17.88 | 17.70 | 17.88 | 16.80 | 17.90 | 430,000 | 7,525,380 | 17.501 | 1.803 | 1.785 | 1.803 | 1.694 | 1.805 | 4,263,810 | 1.7649 | 7.58% |
| 2007-08-24 | 0 | 16.62 | 16.62 | 16.78 | 16.20 | 17.10 | 457,000 | 7,681,400 | 16.808 | 1.676 | 1.676 | 1.692 | 1.634 | 1.725 | 4,531,538 | 1.6951 | -2.24% |
| 2007-08-23 | 0 | 17.00 | 16.70 | 17.00 | 16.72 | 17.08 | 477,000 | 8,074,760 | 16.928 | 1.714 | 1.684 | 1.714 | 1.686 | 1.722 | 4,729,855 | 1.7072 | 3.66% |
| 2007-08-22 | 0 | 16.40 | 16.10 | 16.40 | 16.00 | 16.72 | 439,000 | 7,203,540 | 16.409 | 1.654 | 1.624 | 1.654 | 1.614 | 1.686 | 4,353,053 | 1.6548 | 2.50% |
| 2007-08-21 | 0 | 16.00 | 15.98 | 16.10 | 15.90 | 17.30 | 435,000 | 7,230,380 | 16.622 | 1.614 | 1.612 | 1.624 | 1.603 | 1.745 | 4,313,390 | 1.6763 | 0.25% |
| 2007-08-20 | 0 | 15.96 | 15.80 | 15.96 | 15.70 | 16.60 | 310,000 | 4,948,920 | 15.964 | 1.610 | 1.593 | 1.610 | 1.583 | 1.674 | 3,073,910 | 1.6100 | -1.48% |
| 2007-08-17 | 0 | 16.20 | 16.20 | 16.48 | 14.50 | 16.22 | 462,000 | 7,252,780 | 15.699 | 1.634 | 1.634 | 1.662 | 1.462 | 1.636 | 4,581,117 | 1.5832 | -1.70% |
| 2007-08-16 | 0 | 16.48 | 16.46 | 16.48 | 16.20 | 17.60 | 314,000 | 5,271,540 | 16.788 | 1.662 | 1.660 | 1.662 | 1.634 | 1.775 | 3,113,573 | 1.6931 | -8.44% |
| 2007-08-15 | 0 | 18.00 | 17.64 | 18.00 | 17.66 | 18.12 | 375,000 | 6,712,140 | 17.899 | 1.815 | 1.779 | 1.815 | 1.781 | 1.827 | 3,718,439 | 1.8051 | 0.00% |
| 2007-08-14 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.60 | 50,000 | 915,560 | 18.311 | 1.815 | 1.815 | 1.835 | 1.815 | 1.876 | 495,792 | 1.8467 | -1.96% |
| 2007-08-13 | 0 | 18.36 | 18.36 | 18.58 | 18.30 | 18.90 | 80,000 | 1,477,760 | 18.472 | 1.852 | 1.852 | 1.874 | 1.846 | 1.906 | 793,267 | 1.8629 | -0.22% |
| 2007-08-10 | 0 | 18.40 | 18.40 | 18.60 | 18.00 | 18.60 | 65,000 | 1,188,040 | 18.278 | 1.856 | 1.856 | 1.876 | 1.815 | 1.876 | 644,529 | 1.8433 | -1.92% |
| 2007-08-09 | 0 | 18.76 | 18.60 | 18.76 | 18.70 | 19.00 | 75,000 | 1,416,420 | 18.886 | 1.892 | 1.876 | 1.892 | 1.886 | 1.916 | 743,688 | 1.9046 | 0.86% |
| 2007-08-08 | 0 | 18.60 | 18.50 | 18.60 | 18.20 | 18.90 | 262,000 | 4,881,760 | 18.633 | 1.876 | 1.866 | 1.876 | 1.835 | 1.906 | 2,597,950 | 1.8791 | 1.64% |
| 2007-08-07 | 0 | 18.30 | 18.10 | 18.30 | 18.20 | 19.50 | 513,000 | 9,598,300 | 18.710 | 1.846 | 1.825 | 1.846 | 1.835 | 1.967 | 5,086,825 | 1.8869 | 0.99% |
| 2007-08-06 | 0 | 18.12 | 17.94 | 18.16 | 18.00 | 18.60 | 532,000 | 9,718,540 | 18.268 | 1.827 | 1.809 | 1.831 | 1.815 | 1.876 | 5,275,226 | 1.8423 | -2.58% |
| 2007-08-03 | 0 | 18.60 | 18.50 | 18.60 | 18.50 | 18.98 | 210,000 | 3,932,200 | 18.725 | 1.876 | 1.866 | 1.876 | 1.866 | 1.914 | 2,082,326 | 1.8884 | -2.11% |
| 2007-08-02 | 0 | 19.00 | 19.00 | 19.10 | 18.50 | 19.68 | 156,000 | 2,962,640 | 18.991 | 1.916 | 1.916 | 1.926 | 1.866 | 1.985 | 1,546,871 | 1.9152 | -0.52% |
| 2007-08-01 | 0 | 19.10 | 18.90 | 19.20 | 18.92 | 19.10 | 53,000 | 1,007,960 | 19.018 | 1.926 | 1.906 | 1.936 | 1.908 | 1.926 | 525,539 | 1.9180 | -4.50% |
| 2007-07-31 | 0 | 20.00 | 20.00 | 20.10 | 19.02 | 20.00 | 79,000 | 1,559,840 | 19.745 | 2.017 | 2.017 | 2.027 | 1.918 | 2.017 | 783,351 | 1.9912 | 6.38% |
| 2007-07-30 | 0 | 18.80 | 18.80 | 19.10 | 18.80 | 19.00 | 687,000 | 13,027,820 | 18.963 | 1.896 | 1.896 | 1.926 | 1.896 | 1.916 | 6,812,181 | 1.9124 | -1.05% |
| 2007-07-27 | 0 | 19.00 | 18.80 | 19.00 | 18.50 | 19.00 | 563,000 | 10,659,360 | 18.933 | 1.916 | 1.896 | 1.916 | 1.866 | 1.916 | 5,582,617 | 1.9094 | 0.00% |
| 2007-07-26 | 0 | 19.00 | 18.80 | 18.90 | 18.90 | 19.20 | 497,000 | 9,448,680 | 19.011 | 1.916 | 1.896 | 1.906 | 1.906 | 1.936 | 4,928,172 | 1.9173 | 0.53% |
| 2007-07-25 | 0 | 18.90 | 18.80 | 18.90 | 18.50 | 19.70 | 426,000 | 8,097,460 | 19.008 | 1.906 | 1.896 | 1.906 | 1.866 | 1.987 | 4,224,147 | 1.9169 | -1.56% |
| 2007-07-24 | 0 | 19.20 | 18.80 | 19.20 | 18.88 | 19.54 | 665,000 | 12,746,440 | 19.168 | 1.936 | 1.896 | 1.936 | 1.904 | 1.971 | 6,594,032 | 1.9330 | -2.34% |
| 2007-07-23 | 0 | 19.66 | 19.60 | 19.66 | 19.40 | 20.00 | 296,000 | 5,818,300 | 19.656 | 1.983 | 1.977 | 1.983 | 1.956 | 2.017 | 2,935,088 | 1.9823 | -1.70% |
| 2007-07-20 | 0 | 20.00 | 19.94 | 20.00 | 19.92 | 20.10 | 114,000 | 2,280,430 | 20.004 | 2.017 | 2.011 | 2.017 | 2.009 | 2.027 | 1,130,406 | 2.0174 | 0.50% |
| 2007-07-19 | 0 | 19.90 | 19.90 | 20.00 | 19.90 | 20.40 | 70,000 | 1,397,800 | 19.969 | 2.007 | 2.007 | 2.017 | 2.007 | 2.057 | 694,109 | 2.0138 | 0.00% |
| 2007-07-18 | 0 | 19.90 | 19.90 | 20.15 | 19.78 | 20.35 | 132,000 | 2,626,790 | 19.900 | 2.007 | 2.007 | 2.032 | 1.995 | 2.052 | 1,308,891 | 2.0069 | -2.21% |
| 2007-07-17 | 0 | 20.35 | 19.60 | 20.35 | 19.52 | 20.40 | 46,000 | 915,670 | 19.906 | 2.052 | 1.977 | 2.052 | 1.969 | 2.057 | 456,129 | 2.0075 | 0.99% |
| 2007-07-16 | 0 | 20.15 | 20.15 | 20.40 | 19.96 | 20.40 | 104,000 | 2,087,470 | 20.072 | 2.032 | 2.032 | 2.057 | 2.013 | 2.057 | 1,031,247 | 2.0242 | -1.23% |
| 2007-07-13 | 0 | 20.40 | 20.20 | 20.40 | 19.90 | 20.50 | 165,000 | 3,332,250 | 20.195 | 2.057 | 2.037 | 2.057 | 2.007 | 2.067 | 1,636,113 | 2.0367 | 2.00% |
| 2007-07-12 | 0 | 20.00 | 20.00 | 20.30 | 19.76 | 20.50 | 190,000 | 3,819,280 | 20.101 | 2.017 | 2.017 | 2.047 | 1.993 | 2.067 | 1,884,009 | 2.0272 | -1.96% |
| 2007-07-11 | 0 | 20.40 | 20.20 | 20.45 | 19.80 | 20.50 | 203,000 | 4,141,750 | 20.403 | 2.057 | 2.037 | 2.062 | 1.997 | 2.067 | 2,012,915 | 2.0576 | -0.49% |
| 2007-07-10 | 0 | 20.50 | 20.50 | 20.70 | 20.50 | 20.70 | 1,194,000 | 24,501,300 | 20.520 | 2.067 | 2.067 | 2.088 | 2.067 | 2.088 | 11,839,511 | 2.0695 | 0.49% |
| 2007-07-09 | 0 | 20.40 | 20.40 | 20.60 | 20.30 | 21.00 | 752,000 | 15,418,000 | 20.503 | 2.057 | 2.057 | 2.077 | 2.047 | 2.118 | 7,456,710 | 2.0677 | -0.49% |
| 2007-07-06 | 0 | 20.50 | 20.50 | 20.80 | 20.05 | 20.80 | 218,150 | 4,440,678 | 20.356 | 2.067 | 2.067 | 2.098 | 2.022 | 2.098 | 2,163,140 | 2.0529 | 0.99% |
| 2007-07-05 | 0 | 20.30 | 20.30 | 20.95 | 20.10 | 20.70 | 201,000 | 4,112,600 | 20.461 | 2.047 | 2.047 | 2.113 | 2.027 | 2.088 | 1,993,083 | 2.0634 | -0.98% |
| 2007-07-04 | 0 | 20.50 | 19.80 | 20.50 | 19.80 | 20.80 | 610,000 | 12,536,350 | 20.551 | 2.067 | 1.997 | 2.067 | 1.997 | 2.098 | 6,048,661 | 2.0726 | -1.44% |
| 2007-07-03 | 0 | 20.80 | 20.80 | 21.00 | 20.60 | 20.90 | 443,000 | 9,202,100 | 20.772 | 2.098 | 2.098 | 2.118 | 2.077 | 2.108 | 4,392,716 | 2.0949 | -0.95% |
| 2007-06-29 | 0 | 21.00 | 20.35 | 21.00 | 19.84 | 21.00 | 1,077,000 | 22,258,680 | 20.667 | 2.118 | 2.052 | 2.118 | 2.001 | 2.118 | 10,679,358 | 2.0843 | -0.71% |
| 2007-06-28 | 0 | 21.15 | 20.60 | 20.95 | 20.50 | 22.70 | 272,000 | 5,945,650 | 21.859 | 2.133 | 2.077 | 2.113 | 2.067 | 2.289 | 2,697,108 | 2.2045 | -4.30% |
| 2007-06-27 | 0 | 22.10 | 22.10 | 22.25 | 22.10 | 23.20 | 241,000 | 5,442,400 | 22.583 | 2.229 | 2.229 | 2.244 | 2.229 | 2.340 | 2,389,717 | 2.2774 | -2.43% |
| 2007-06-26 | 0 | 22.65 | 22.65 | 23.20 | 22.10 | 23.60 | 571,500 | 13,182,750 | 23.067 | 2.284 | 2.284 | 2.340 | 2.229 | 2.380 | 5,666,902 | 2.3263 | 2.03% |
| 2007-06-25 | 0 | 22.20 | 22.10 | 22.20 | 21.20 | 22.20 | 1,326,000 | 28,460,850 | 21.464 | 2.239 | 2.229 | 2.239 | 2.138 | 2.239 | 13,148,402 | 2.1646 | 5.71% |
| 2007-06-22 | 0 | 21.00 | 20.90 | 21.00 | 19.98 | 21.00 | 682,500 | 14,038,600 | 20.569 | 2.118 | 2.108 | 2.118 | 2.015 | 2.118 | 6,767,560 | 2.0744 | 4.22% |
| 2007-06-21 | 0 | 20.15 | 20.10 | 20.15 | 19.98 | 20.25 | 1,585,000 | 31,919,930 | 20.139 | 2.032 | 2.027 | 2.032 | 2.015 | 2.042 | 15,716,604 | 2.0310 | 0.85% |
| 2007-06-20 | 0 | 19.98 | 19.96 | 19.98 | 19.94 | 20.15 | 2,365,000 | 47,313,290 | 20.006 | 2.015 | 2.013 | 2.015 | 2.011 | 2.032 | 23,450,957 | 2.0175 | -0.10% |
| 2007-06-18 | 0 | 20.00 | 19.88 | 20.00 | 19.82 | 20.15 | 1,205,000 | 24,075,630 | 19.980 | 2.017 | 2.005 | 2.017 | 1.999 | 2.032 | 11,948,585 | 2.0149 | 0.60% |
| 2007-06-15 | 0 | 19.88 | 19.76 | 19.88 | 19.76 | 20.35 | 1,211,000 | 24,175,440 | 19.963 | 2.005 | 1.993 | 2.005 | 1.993 | 2.052 | 12,008,080 | 2.0133 | -0.10% |
| 2007-06-14 | 0 | 19.90 | 19.88 | 19.90 | 18.88 | 20.00 | 922,000 | 18,067,820 | 19.596 | 2.007 | 2.005 | 2.007 | 1.904 | 2.017 | 9,142,403 | 1.9763 | 5.74% |
| 2007-06-13 | 0 | 18.82 | 18.82 | 18.88 | 18.72 | 18.96 | 856,000 | 16,159,540 | 18.878 | 1.898 | 1.898 | 1.904 | 1.888 | 1.912 | 8,487,958 | 1.9038 | 0.32% |
| 2007-06-12 | 0 | 18.76 | 18.72 | 18.76 | 18.60 | 19.10 | 1,077,000 | 20,212,160 | 18.767 | 1.892 | 1.888 | 1.892 | 1.876 | 1.926 | 10,679,358 | 1.8926 | -1.78% |
| 2007-06-11 | 0 | 19.10 | 19.10 | 19.20 | 18.90 | 19.40 | 1,545,000 | 29,530,680 | 19.114 | 1.926 | 1.926 | 1.936 | 1.906 | 1.956 | 15,319,970 | 1.9276 | -2.05% |
| 2007-06-08 | 0 | 19.50 | 19.26 | 19.50 | 19.10 | 20.00 | 1,045,000 | 20,292,560 | 19.419 | 1.967 | 1.942 | 1.967 | 1.926 | 2.017 | 10,362,051 | 1.9584 | -2.50% |
| 2007-06-07 | 0 | 20.00 | 20.00 | 20.10 | 19.28 | 20.05 | 1,659,000 | 32,745,300 | 19.738 | 2.017 | 2.017 | 2.027 | 1.944 | 2.022 | 16,450,376 | 1.9906 | 2.88% |
| 2007-06-06 | 0 | 19.44 | 19.40 | 19.44 | 19.20 | 20.00 | 1,732,500 | 33,889,170 | 19.561 | 1.960 | 1.956 | 1.960 | 1.936 | 2.017 | 17,179,190 | 1.9727 | -2.31% |
| 2007-06-05 | 0 | 19.90 | 19.60 | 19.90 | 19.30 | 19.90 | 700,000 | 13,765,580 | 19.665 | 2.007 | 1.977 | 2.007 | 1.946 | 2.007 | 6,941,087 | 1.9832 | -0.50% |
| 2007-06-04 | 0 | 20.00 | 19.60 | 20.00 | 18.90 | 20.15 | 566,000 | 11,183,710 | 19.759 | 2.017 | 1.977 | 2.017 | 1.906 | 2.032 | 5,612,364 | 1.9927 | 0.20% |
| 2007-06-01 | 0 | 19.96 | 19.88 | 19.90 | 19.52 | 20.05 | 633,000 | 12,583,680 | 19.879 | 2.013 | 2.005 | 2.007 | 1.969 | 2.022 | 6,276,726 | 2.0048 | -0.10% |
| 2007-05-31 | 0 | 19.98 | 19.70 | 19.98 | 19.00 | 20.20 | 502,000 | 9,894,330 | 19.710 | 2.015 | 1.987 | 2.015 | 1.916 | 2.037 | 4,977,751 | 1.9877 | 4.17% |
| 2007-05-30 | 0 | 19.18 | 19.10 | 19.18 | 18.94 | 19.88 | 1,346,000 | 25,772,708 | 19.148 | 1.934 | 1.926 | 1.934 | 1.910 | 2.005 | 13,346,718 | 1.9310 | 1.16% |
| 2007-05-29 | 0 | 18.96 | 18.94 | 18.98 | 18.80 | 19.10 | 1,252,000 | 23,727,980 | 18.952 | 1.912 | 1.910 | 1.914 | 1.896 | 1.926 | 12,414,629 | 1.9113 | -2.77% |
| 2007-05-28 | 0 | 19.50 | 19.50 | 19.60 | 19.50 | 19.90 | 344,000 | 6,772,700 | 19.688 | 1.967 | 1.967 | 1.977 | 1.967 | 2.007 | 3,411,048 | 1.9855 | -1.52% |
| 2007-05-25 | 0 | 19.80 | - | 20.05 | 19.80 | 20.45 | 513,000 | 10,323,990 | 20.125 | 1.997 | - | 2.022 | 1.997 | 2.062 | 5,086,825 | 2.0296 | -1.74% |
| 2007-05-23 | 0 | 20.15 | 19.98 | 20.15 | 19.60 | 21.00 | 718,000 | 14,423,850 | 20.089 | 2.032 | 2.015 | 2.032 | 1.977 | 2.118 | 7,119,572 | 2.0259 | -6.28% |
| 2007-05-22 | 0 | 21.50 | 21.40 | 21.55 | 20.95 | 22.00 | 425,000 | 9,146,400 | 21.521 | 2.168 | 2.158 | 2.173 | 2.113 | 2.219 | 4,214,231 | 2.1704 | -1.38% |
| 2007-05-21 | 0 | 21.80 | 21.60 | 22.00 | 20.05 | 22.20 | 804,000 | 17,316,300 | 21.538 | 2.199 | 2.178 | 2.219 | 2.022 | 2.239 | 7,972,334 | 2.1720 | 0.46% |
| 2007-05-18 | 0 | 21.70 | 21.60 | 21.70 | 20.60 | 22.50 | 289,000 | 6,178,840 | 21.380 | 2.188 | 2.178 | 2.188 | 2.077 | 2.269 | 2,865,677 | 2.1562 | 8.50% |
| 2007-05-17 | 0 | 20.00 | 19.80 | 21.00 | 19.20 | 22.00 | 466,000 | 9,384,250 | 20.138 | 2.017 | 1.997 | 2.118 | 1.936 | 2.219 | 4,620,781 | 2.0309 | 4.17% |
| 2007-05-16 | 0 | 19.20 | 19.20 | 19.46 | 18.72 | 19.58 | 580,000 | 11,170,280 | 19.259 | 1.936 | 1.936 | 1.963 | 1.888 | 1.975 | 5,751,186 | 1.9423 | 2.56% |
| 2007-05-15 | 0 | 18.72 | 18.72 | 18.80 | 18.72 | 19.02 | 691,000 | 13,060,100 | 18.900 | 1.888 | 1.888 | 1.896 | 1.888 | 1.918 | 6,851,844 | 1.9061 | 0.32% |
| 2007-05-14 | 0 | 18.66 | 18.68 | 18.72 | 17.50 | 18.90 | 1,399,000 | 26,041,920 | 18.615 | 1.882 | 1.884 | 1.888 | 1.765 | 1.906 | 13,872,258 | 1.8773 | 5.66% |
| 2007-05-11 | 0 | 17.66 | 17.50 | 17.66 | 16.80 | 17.80 | 878,000 | 15,320,800 | 17.450 | 1.781 | 1.765 | 1.781 | 1.694 | 1.795 | 8,706,106 | 1.7598 | -0.79% |
| 2007-05-10 | 0 | 17.80 | 17.44 | 17.80 | 15.90 | 17.80 | 2,875,000 | 49,061,780 | 17.065 | 1.795 | 1.759 | 1.795 | 1.603 | 1.795 | 28,508,035 | 1.7210 | 8.54% |
| 2007-05-09 | 0 | 16.40 | 16.32 | 16.40 | 16.10 | 16.90 | 408,700 | 6,693,835 | 16.378 | 1.654 | 1.646 | 1.654 | 1.624 | 1.704 | 4,052,603 | 1.6517 | 1.23% |
| 2007-05-08 | 0 | 16.20 | 16.14 | 16.26 | 15.00 | 16.20 | 723,000 | 11,249,800 | 15.560 | 1.634 | 1.628 | 1.640 | 1.513 | 1.634 | 7,169,151 | 1.5692 | 7.71% |
| 2007-05-07 | 0 | 15.04 | 15.04 | 15.06 | 15.00 | 15.20 | 347,000 | 5,222,020 | 15.049 | 1.517 | 1.517 | 1.519 | 1.513 | 1.533 | 3,440,796 | 1.5177 | 0.94% |
| 2007-05-04 | 0 | 14.90 | 14.62 | 15.00 | 14.90 | 15.20 | 207,000 | 3,103,300 | 14.992 | 1.503 | 1.474 | 1.513 | 1.503 | 1.533 | 2,052,579 | 1.5119 | -1.46% |
| 2007-05-03 | 0 | 15.12 | 15.00 | 15.12 | 15.00 | 15.22 | 784,000 | 11,852,560 | 15.118 | 1.525 | 1.513 | 1.525 | 1.513 | 1.535 | 7,774,017 | 1.5246 | -0.13% |
| 2007-05-02 | 0 | 15.14 | 15.12 | 15.14 | 15.08 | 15.30 | 365,000 | 5,523,540 | 15.133 | 1.527 | 1.525 | 1.527 | 1.521 | 1.543 | 3,619,281 | 1.5261 | -1.05% |
| 2007-04-30 | 0 | 15.30 | 15.20 | 15.30 | 14.90 | 15.50 | 736,000 | 11,206,100 | 15.226 | 1.543 | 1.533 | 1.543 | 1.503 | 1.563 | 7,298,057 | 1.5355 | 3.94% |
| 2007-04-27 | 0 | 14.72 | 14.72 | 14.80 | 14.70 | 15.10 | 611,000 | 9,088,900 | 14.875 | 1.484 | 1.484 | 1.493 | 1.482 | 1.523 | 6,058,577 | 1.5002 | -2.52% |
| 2007-04-26 | 0 | 15.10 | 15.10 | 15.30 | 14.60 | 15.30 | 1,136,000 | 16,866,600 | 14.847 | 1.523 | 1.523 | 1.543 | 1.472 | 1.543 | 11,264,392 | 1.4973 | 3.99% |
| 2007-04-25 | 0 | 14.52 | 14.52 | 14.54 | 14.48 | 14.78 | 488,000 | 7,122,520 | 14.595 | 1.464 | 1.464 | 1.466 | 1.460 | 1.491 | 4,838,929 | 1.4719 | 0.14% |
| 2007-04-24 | 0 | 14.50 | 14.50 | 14.60 | 14.00 | 14.64 | 723,000 | 10,350,080 | 14.315 | 1.462 | 1.462 | 1.472 | 1.412 | 1.476 | 7,169,151 | 1.4437 | 3.57% |
| 2007-04-23 | 0 | 14.00 | 13.80 | 14.00 | 13.98 | 14.30 | 286,000 | 4,016,220 | 14.043 | 1.412 | 1.392 | 1.412 | 1.410 | 1.442 | 2,835,930 | 1.4162 | -0.71% |
| 2007-04-20 | 0 | 14.10 | 14.00 | 14.10 | 13.60 | 14.40 | 653,000 | 9,147,140 | 14.008 | 1.422 | 1.412 | 1.422 | 1.372 | 1.452 | 6,475,042 | 1.4127 | 4.14% |
| 2007-04-19 | 0 | 13.54 | 14.04 | 14.06 | 13.52 | 14.40 | 263,000 | 3,694,080 | 14.046 | 1.365 | 1.416 | 1.418 | 1.363 | 1.452 | 2,607,865 | 1.4165 | -6.36% |
| 2007-04-18 | 0 | 14.46 | 14.20 | 14.46 | 14.10 | 14.50 | 102,000 | 1,461,940 | 14.333 | 1.458 | 1.432 | 1.458 | 1.422 | 1.462 | 1,011,416 | 1.4454 | 1.12% |
| 2007-04-17 | 0 | 14.30 | 14.30 | 14.50 | 14.30 | 14.68 | 385,000 | 5,574,620 | 14.480 | 1.442 | 1.442 | 1.462 | 1.442 | 1.480 | 3,817,598 | 1.4602 | -1.38% |
| 2007-04-16 | 0 | 14.50 | 14.50 | 14.60 | 14.30 | 14.64 | 310,000 | 4,502,280 | 14.523 | 1.462 | 1.462 | 1.472 | 1.442 | 1.476 | 3,073,910 | 1.4647 | 0.69% |
| 2007-04-13 | 0 | 14.40 | 14.30 | 14.40 | 13.62 | 14.44 | 1,413,000 | 19,932,280 | 14.106 | 1.452 | 1.442 | 1.452 | 1.374 | 1.456 | 14,011,079 | 1.4226 | 5.57% |
| 2007-04-12 | 0 | 13.64 | 13.64 | 13.66 | 13.30 | 13.82 | 377,000 | 5,147,400 | 13.654 | 1.376 | 1.376 | 1.378 | 1.341 | 1.394 | 3,738,271 | 1.3769 | 1.52% |
| 2007-04-11 | 0 | 13.84 | 13.70 | 13.86 | 13.74 | 13.94 | 54,300 | 753,550 | 13.878 | 1.355 | 1.341 | 1.357 | 1.345 | 1.365 | 554,630 | 1.3587 | -0.86% |
| 2007-04-10 | 0 | 13.96 | 13.96 | 13.98 | 13.78 | 14.40 | 375,000 | 5,288,920 | 14.104 | 1.367 | 1.367 | 1.369 | 1.349 | 1.410 | 3,830,316 | 1.3808 | -2.79% |
| 2007-04-04 | 0 | 14.36 | 14.36 | 14.42 | 14.00 | 14.48 | 166,000 | 2,381,160 | 14.344 | 1.406 | 1.406 | 1.412 | 1.371 | 1.418 | 1,695,553 | 1.4044 | 2.57% |
| 2007-04-03 | 0 | 14.00 | 14.00 | 14.08 | 13.82 | 14.00 | 122,000 | 1,703,320 | 13.962 | 1.371 | 1.371 | 1.378 | 1.353 | 1.371 | 1,246,129 | 1.3669 | 1.45% |
| 2007-04-02 | 0 | 13.80 | 13.80 | 13.88 | 13.70 | 13.80 | 98,000 | 1,348,480 | 13.760 | 1.351 | 1.351 | 1.359 | 1.341 | 1.351 | 1,000,989 | 1.3471 | -0.14% |
| 2007-03-30 | 0 | 13.82 | 13.82 | 13.86 | 13.80 | 14.00 | 56,000 | 775,040 | 13.840 | 1.353 | 1.353 | 1.357 | 1.351 | 1.371 | 571,994 | 1.3550 | -0.29% |
| 2007-03-29 | 0 | 13.86 | 13.86 | 13.88 | 13.78 | 14.00 | 85,000 | 1,182,460 | 13.911 | 1.357 | 1.357 | 1.359 | 1.349 | 1.371 | 868,205 | 1.3620 | 0.43% |
| 2007-03-28 | 0 | 13.80 | 13.70 | 13.80 | 13.70 | 13.80 | 269,000 | 3,706,880 | 13.780 | 1.351 | 1.341 | 1.351 | 1.341 | 1.351 | 2,747,613 | 1.3491 | 0.00% |
| 2007-03-27 | 0 | 13.80 | 13.72 | 13.82 | 13.50 | 14.50 | 214,000 | 2,931,080 | 13.697 | 1.351 | 1.343 | 1.353 | 1.322 | 1.420 | 2,185,833 | 1.3409 | 0.15% |
| 2007-03-26 | 0 | 13.78 | 13.68 | 13.78 | 13.36 | 13.90 | 695,000 | 9,474,220 | 13.632 | 1.349 | 1.339 | 1.349 | 1.308 | 1.361 | 7,098,851 | 1.3346 | 2.38% |
| 2007-03-23 | 0 | 13.46 | 13.40 | 13.48 | 12.78 | 13.46 | 326,000 | 4,279,920 | 13.129 | 1.318 | 1.312 | 1.320 | 1.251 | 1.318 | 3,329,821 | 1.2853 | 5.32% |
| 2007-03-22 | 0 | 12.78 | 12.78 | 12.80 | 12.10 | 12.80 | 309,000 | 3,816,280 | 12.350 | 1.251 | 1.251 | 1.253 | 1.185 | 1.253 | 3,156,180 | 1.2091 | 3.90% |
| 2007-03-21 | 0 | 12.30 | 12.30 | 12.50 | 12.20 | 12.50 | 297,000 | 3,670,160 | 12.357 | 1.204 | 1.204 | 1.224 | 1.194 | 1.224 | 3,033,610 | 1.2098 | -1.60% |
| 2007-03-20 | 0 | 12.50 | 12.42 | 12.56 | 12.38 | 12.82 | 545,000 | 6,876,640 | 12.618 | 1.224 | 1.216 | 1.230 | 1.212 | 1.255 | 5,566,725 | 1.2353 | -1.26% |
| 2007-03-19 | 0 | 12.66 | 12.52 | 12.66 | 12.52 | 12.70 | 116,200 | 1,468,636 | 12.639 | 1.239 | 1.226 | 1.239 | 1.226 | 1.243 | 1,186,887 | 1.2374 | -0.63% |
| 2007-03-16 | 0 | 12.74 | 12.74 | 12.78 | 12.70 | 12.80 | 275,000 | 3,512,720 | 12.774 | 1.247 | 1.247 | 1.251 | 1.243 | 1.253 | 2,808,898 | 1.2506 | 0.47% |
| 2007-03-15 | 0 | 12.68 | 12.62 | 12.70 | 12.50 | 12.70 | 83,000 | 1,044,840 | 12.588 | 1.241 | 1.236 | 1.243 | 1.224 | 1.243 | 847,777 | 1.2324 | 2.09% |
| 2007-03-14 | 0 | 12.42 | 12.42 | 12.48 | 12.30 | 12.48 | 453,000 | 5,626,020 | 12.419 | 1.216 | 1.216 | 1.222 | 1.204 | 1.222 | 4,627,021 | 1.2159 | -0.48% |
| 2007-03-13 | 0 | 12.48 | 12.46 | 12.48 | 12.46 | 12.54 | 650,000 | 8,123,440 | 12.498 | 1.222 | 1.220 | 1.222 | 1.220 | 1.228 | 6,639,214 | 1.2236 | 0.00% |
| 2007-03-12 | 0 | 12.48 | 12.44 | 12.56 | 12.40 | 12.70 | 939,000 | 11,733,940 | 12.496 | 1.222 | 1.218 | 1.230 | 1.214 | 1.243 | 9,591,110 | 1.2234 | -0.95% |
| 2007-03-09 | 0 | 12.60 | 12.54 | 12.60 | 12.50 | 12.94 | 424,000 | 5,356,140 | 12.632 | 1.234 | 1.228 | 1.234 | 1.224 | 1.267 | 4,330,810 | 1.2368 | -2.63% |
| 2007-03-08 | 0 | 12.94 | 12.86 | 12.94 | 12.80 | 13.08 | 1,081,000 | 13,924,780 | 12.881 | 1.267 | 1.259 | 1.267 | 1.253 | 1.281 | 11,041,523 | 1.2611 | 0.62% |
| 2007-03-07 | 0 | 12.86 | 12.60 | 13.00 | 12.60 | 13.54 | 517,000 | 6,769,440 | 13.094 | 1.259 | 1.234 | 1.273 | 1.234 | 1.326 | 5,280,728 | 1.2819 | -2.72% |
| 2007-03-06 | 0 | 13.22 | 13.22 | 13.26 | 13.08 | 13.32 | 155,000 | 2,089,360 | 13.480 | 1.294 | 1.294 | 1.298 | 1.281 | 1.304 | 1,583,197 | 1.3197 | -0.60% |
| 2007-03-05 | 0 | 13.30 | 13.12 | 13.58 | 13.30 | 13.70 | 33,000 | 448,520 | 13.592 | 1.302 | 1.284 | 1.330 | 1.302 | 1.341 | 337,068 | 1.3307 | -2.92% |
| 2007-03-02 | 0 | 13.70 | 13.96 | 13.98 | 13.70 | 14.30 | 210,000 | 2,937,920 | 13.990 | 1.341 | 1.367 | 1.369 | 1.341 | 1.400 | 2,144,977 | 1.3697 | -4.33% |
| 2007-03-01 | 0 | 14.32 | 14.32 | 14.50 | 14.32 | 14.70 | 159,000 | 2,310,540 | 14.532 | 1.402 | 1.402 | 1.420 | 1.402 | 1.439 | 1,624,054 | 1.4227 | 0.14% |
| 2007-02-28 | 0 | 14.30 | 14.30 | 14.80 | 13.86 | 14.60 | 1,380,000 | 20,003,920 | 14.496 | 1.400 | 1.400 | 1.449 | 1.357 | 1.429 | 14,095,561 | 1.4192 | -4.67% |
| 2007-02-27 | 0 | 15.00 | 14.58 | 15.06 | 14.60 | 15.12 | 969,000 | 14,525,088 | 14.990 | 1.469 | 1.427 | 1.474 | 1.429 | 1.480 | 9,897,535 | 1.4675 | 2.74% |
| 2007-02-26 | 0 | 14.60 | 14.58 | 14.64 | 14.50 | 14.90 | 214,000 | 3,121,660 | 14.587 | 1.429 | 1.427 | 1.433 | 1.420 | 1.459 | 2,185,833 | 1.4281 | 0.69% |
| 2007-02-23 | 0 | 14.50 | 14.44 | 14.50 | 14.50 | 14.90 | 142,000 | 2,081,040 | 14.655 | 1.420 | 1.414 | 1.420 | 1.420 | 1.459 | 1,450,413 | 1.4348 | -2.68% |
| 2007-02-22 | 0 | 14.90 | 14.80 | 14.90 | 14.88 | 15.08 | 71,000 | 1,060,380 | 14.935 | 1.459 | 1.449 | 1.459 | 1.457 | 1.476 | 725,206 | 1.4622 | -0.40% |
| 2007-02-21 | 0 | 14.96 | 14.80 | 15.00 | 14.82 | 15.10 | 41,000 | 612,780 | 14.946 | 1.465 | 1.449 | 1.469 | 1.451 | 1.478 | 418,781 | 1.4632 | -0.93% |
| 2007-02-16 | 0 | 15.10 | 14.80 | 15.10 | 14.78 | 15.10 | 57,750 | 863,405 | 14.951 | 1.478 | 1.449 | 1.478 | 1.447 | 1.478 | 589,869 | 1.4637 | 2.72% |
| 2007-02-15 | 0 | 14.70 | 14.70 | 15.06 | 14.50 | 15.08 | 157,000 | 2,334,200 | 14.868 | 1.439 | 1.439 | 1.474 | 1.420 | 1.476 | 1,603,625 | 1.4556 | -1.08% |
| 2007-02-14 | 0 | 14.86 | 14.86 | 14.98 | 14.80 | 15.00 | 59,000 | 878,200 | 14.885 | 1.455 | 1.455 | 1.467 | 1.449 | 1.469 | 602,636 | 1.4573 | -1.46% |
| 2007-02-13 | 0 | 15.08 | 15.08 | 15.20 | 14.68 | 15.10 | 198,000 | 2,966,340 | 14.982 | 1.476 | 1.476 | 1.488 | 1.437 | 1.478 | 2,022,407 | 1.4667 | 0.53% |
| 2007-02-12 | 0 | 15.00 | 15.00 | 15.10 | 14.60 | 15.02 | 692,000 | 10,335,060 | 14.935 | 1.469 | 1.469 | 1.478 | 1.429 | 1.471 | 7,068,209 | 1.4622 | 2.46% |
| 2007-02-09 | 0 | 14.64 | 14.60 | 14.64 | 14.50 | 14.66 | 20,000 | 291,540 | 14.577 | 1.433 | 1.429 | 1.433 | 1.420 | 1.435 | 204,283 | 1.4271 | -0.14% |
| 2007-02-08 | 0 | 14.66 | 14.52 | 14.66 | 14.40 | 14.66 | 410,000 | 5,946,520 | 14.504 | 1.435 | 1.422 | 1.435 | 1.410 | 1.435 | 4,187,812 | 1.4200 | 0.69% |
| 2007-02-07 | 0 | 14.56 | 14.56 | 14.60 | 14.40 | 14.56 | 81,000 | 1,174,920 | 14.505 | 1.425 | 1.425 | 1.429 | 1.410 | 1.425 | 827,348 | 1.4201 | 0.41% |
| 2007-02-06 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.60 | 135,000 | 1,953,320 | 14.469 | 1.420 | 1.410 | 1.420 | 1.410 | 1.429 | 1,378,914 | 1.4166 | -1.36% |
| 2007-02-05 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 15.00 | 44,000 | 648,180 | 14.731 | 1.439 | 1.429 | 1.439 | 1.439 | 1.469 | 449,424 | 1.4422 | -1.34% |
| 2007-02-02 | 0 | 14.90 | 14.90 | 14.94 | 14.90 | 15.00 | 146,000 | 2,178,240 | 14.919 | 1.459 | 1.459 | 1.463 | 1.459 | 1.469 | 1,491,270 | 1.4607 | 0.27% |
| 2007-02-01 | 0 | 14.86 | 14.64 | 14.86 | 14.50 | 14.90 | 80,000 | 1,179,860 | 14.748 | 1.455 | 1.433 | 1.455 | 1.420 | 1.459 | 817,134 | 1.4439 | 2.48% |
| 2007-01-31 | 0 | 14.50 | 14.60 | 14.70 | 14.50 | 15.02 | 219,000 | 3,237,020 | 14.781 | 1.420 | 1.429 | 1.439 | 1.420 | 1.471 | 2,236,904 | 1.4471 | -2.68% |
| 2007-01-30 | 0 | 14.90 | 14.86 | 14.90 | 14.70 | 14.90 | 206,000 | 3,065,180 | 14.880 | 1.459 | 1.455 | 1.459 | 1.439 | 1.459 | 2,104,120 | 1.4568 | 0.13% |
| 2007-01-29 | 0 | 14.88 | 14.66 | 14.88 | 14.88 | 14.98 | 55,000 | 821,200 | 14.931 | 1.457 | 1.435 | 1.457 | 1.457 | 1.467 | 561,780 | 1.4618 | -0.67% |
| 2007-01-26 | 0 | 14.98 | 14.94 | 14.98 | 14.50 | 15.26 | 194,000 | 2,905,360 | 14.976 | 1.467 | 1.463 | 1.467 | 1.420 | 1.494 | 1,981,550 | 1.4662 | -0.40% |
| 2007-01-25 | 0 | 15.04 | 15.04 | 15.28 | 15.02 | 15.80 | 240,000 | 3,692,940 | 15.387 | 1.472 | 1.472 | 1.496 | 1.471 | 1.547 | 2,451,402 | 1.5065 | -4.69% |
| 2007-01-24 | 0 | 15.78 | 15.74 | 15.80 | 15.70 | 15.88 | 448,000 | 7,076,300 | 15.795 | 1.545 | 1.541 | 1.547 | 1.537 | 1.555 | 4,575,950 | 1.5464 | 0.13% |
| 2007-01-23 | 0 | 15.76 | 15.70 | 15.76 | 15.50 | 15.80 | 187,000 | 2,934,620 | 15.693 | 1.543 | 1.537 | 1.543 | 1.517 | 1.547 | 1,910,051 | 1.5364 | -0.25% |
| 2007-01-22 | 0 | 15.80 | 15.80 | 15.82 | 15.42 | 15.86 | 431,000 | 6,757,800 | 15.679 | 1.547 | 1.547 | 1.549 | 1.510 | 1.553 | 4,402,309 | 1.5351 | 2.60% |
| 2007-01-19 | 0 | 15.40 | 15.42 | 15.50 | 15.30 | 15.90 | 119,000 | 1,867,140 | 15.690 | 1.508 | 1.510 | 1.517 | 1.498 | 1.557 | 1,215,487 | 1.5361 | -1.91% |
| 2007-01-18 | 0 | 15.70 | 15.66 | 15.90 | 14.76 | 16.00 | 545,000 | 8,546,720 | 15.682 | 1.537 | 1.533 | 1.557 | 1.445 | 1.566 | 5,566,725 | 1.5353 | 2.61% |
| 2007-01-17 | 0 | 15.30 | 15.30 | 15.50 | 15.10 | 15.90 | 226,000 | 3,470,860 | 15.358 | 1.498 | 1.498 | 1.517 | 1.478 | 1.557 | 2,308,404 | 1.5036 | -3.77% |
| 2007-01-16 | 0 | 15.90 | 15.70 | 15.90 | 15.40 | 16.00 | 299,000 | 4,716,240 | 15.773 | 1.557 | 1.537 | 1.557 | 1.508 | 1.566 | 3,054,038 | 1.5443 | -1.24% |
| 2007-01-15 | 0 | 16.10 | 15.50 | 16.10 | 13.90 | 16.50 | 885,000 | 13,163,160 | 14.874 | 1.576 | 1.517 | 1.576 | 1.361 | 1.615 | 9,039,545 | 1.4562 | 15.99% |
| 2007-01-12 | 0 | 13.88 | 13.88 | 14.00 | 13.42 | 13.88 | 187,000 | 2,566,340 | 13.724 | 1.359 | 1.359 | 1.371 | 1.314 | 1.359 | 1,910,051 | 1.3436 | 3.58% |
| 2007-01-11 | 0 | 13.40 | 13.40 | 13.50 | 13.20 | 13.50 | 80,000 | 1,066,020 | 13.325 | 1.312 | 1.312 | 1.322 | 1.292 | 1.322 | 817,134 | 1.3046 | -0.45% |
| 2007-01-10 | 0 | 13.46 | 13.44 | 13.52 | 13.46 | 13.50 | 726,000 | 9,794,780 | 13.491 | 1.318 | 1.316 | 1.324 | 1.318 | 1.322 | 7,415,491 | 1.3209 | -0.30% |
| 2007-01-09 | 0 | 13.50 | 13.48 | 13.50 | 13.20 | 13.54 | 790,000 | 10,665,860 | 13.501 | 1.322 | 1.320 | 1.322 | 1.292 | 1.326 | 8,069,198 | 1.3218 | 0.00% |
| 2007-01-08 | 0 | 13.50 | 13.34 | 13.50 | 12.90 | 13.66 | 656,000 | 8,769,840 | 13.369 | 1.322 | 1.306 | 1.322 | 1.263 | 1.337 | 6,700,499 | 1.3088 | 4.17% |
| 2007-01-05 | 0 | 12.96 | 12.94 | 12.96 | 12.88 | 12.98 | 406,000 | 5,256,840 | 12.948 | 1.269 | 1.267 | 1.269 | 1.261 | 1.271 | 4,146,955 | 1.2676 | 0.62% |
| 2007-01-04 | 0 | 12.88 | 12.88 | 12.90 | 12.88 | 12.96 | 166,000 | 2,140,620 | 12.895 | 1.261 | 1.261 | 1.263 | 1.261 | 1.269 | 1,695,553 | 1.2625 | 0.00% |
| 2007-01-03 | 0 | 12.88 | 12.74 | 12.90 | 12.50 | 13.22 | 91,000 | 1,170,100 | 12.858 | 1.261 | 1.247 | 1.263 | 1.224 | 1.294 | 929,490 | 1.2589 | 0.31% |
| 2007-01-02 | 0 | 12.84 | 12.68 | 12.84 | 12.40 | 12.86 | 130,000 | 1,634,740 | 12.575 | 1.257 | 1.241 | 1.257 | 1.214 | 1.259 | 1,327,843 | 1.2311 | 3.38% |
| 2006-12-29 | 0 | 12.42 | 12.44 | 12.48 | 12.32 | 12.40 | 126,000 | 1,561,560 | 12.393 | 1.216 | 1.218 | 1.222 | 1.206 | 1.214 | 1,286,986 | 1.2133 | 0.16% |
| 2006-12-28 | 0 | 12.40 | 12.40 | 12.46 | 12.30 | 12.46 | 38,000 | 468,100 | 12.318 | 1.214 | 1.214 | 1.220 | 1.204 | 1.220 | 388,139 | 1.2060 | 0.81% |
| 2006-12-27 | 0 | 12.30 | 12.00 | 12.30 | 12.00 | 12.76 | 307,000 | 3,779,100 | 12.310 | 1.204 | 1.175 | 1.204 | 1.175 | 1.249 | 3,135,752 | 1.2052 | -3.45% |
| 2006-12-22 | 0 | 12.74 | 12.74 | 12.76 | 12.70 | 12.82 | 25,000 | 319,820 | 12.793 | 1.247 | 1.247 | 1.249 | 1.243 | 1.255 | 255,354 | 1.2525 | -0.47% |
| 2006-12-21 | 0 | 12.80 | 12.80 | 12.84 | 12.80 | 13.00 | 329,000 | 4,259,700 | 12.947 | 1.253 | 1.253 | 1.257 | 1.253 | 1.273 | 3,360,464 | 1.2676 | -1.23% |
| 2006-12-20 | 0 | 12.96 | 12.90 | 12.96 | 12.90 | 13.10 | 134,000 | 1,734,580 | 12.945 | 1.269 | 1.263 | 1.269 | 1.263 | 1.283 | 1,368,699 | 1.2673 | -0.31% |
| 2006-12-19 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.00 | 200,000 | 2,593,500 | 12.968 | 1.273 | 1.263 | 1.273 | 1.253 | 1.273 | 2,042,835 | 1.2696 | 0.78% |
| 2006-12-18 | 0 | 12.90 | 12.90 | 13.00 | 12.72 | 13.00 | 187,000 | 2,411,960 | 12.898 | 1.263 | 1.263 | 1.273 | 1.245 | 1.273 | 1,910,051 | 1.2628 | 0.94% |
| 2006-12-15 | 0 | 12.78 | 12.52 | 12.78 | 12.60 | 12.78 | 86,140 | 1,093,898 | 12.699 | 1.251 | 1.226 | 1.251 | 1.234 | 1.251 | 879,849 | 1.2433 | 0.63% |
| 2006-12-14 | 0 | 12.70 | 12.54 | 12.72 | 12.32 | 12.72 | 218,000 | 2,735,740 | 12.549 | 1.243 | 1.228 | 1.245 | 1.206 | 1.245 | 2,226,690 | 1.2286 | 2.75% |
| 2006-12-13 | 0 | 12.36 | 12.34 | 12.40 | 12.30 | 12.50 | 73,000 | 904,100 | 12.385 | 1.210 | 1.208 | 1.214 | 1.204 | 1.224 | 745,635 | 1.2125 | -1.12% |
| 2006-12-12 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 19,000 | 235,500 | 12.395 | 1.224 | 1.214 | 1.224 | 1.204 | 1.224 | 194,069 | 1.2135 | 1.63% |
| 2006-12-11 | 0 | 12.30 | 12.22 | 12.60 | 12.10 | 12.34 | 679,000 | 8,312,680 | 12.243 | 1.204 | 1.196 | 1.234 | 1.185 | 1.208 | 6,935,425 | 1.1986 | 0.00% |
| 2006-12-08 | 0 | 12.30 | 12.00 | 12.30 | 12.00 | 12.80 | 242,000 | 2,975,760 | 12.297 | 1.204 | 1.175 | 1.204 | 1.175 | 1.253 | 2,471,830 | 1.2039 | -2.38% |
| 2006-12-07 | 0 | 12.60 | 12.52 | 12.60 | 12.34 | 12.70 | 354,000 | 4,437,020 | 12.534 | 1.234 | 1.226 | 1.234 | 1.208 | 1.243 | 3,615,818 | 1.2271 | 3.28% |
| 2006-12-06 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.30 | 179,000 | 2,186,600 | 12.216 | 1.194 | 1.194 | 1.204 | 1.194 | 1.204 | 1,828,337 | 1.1960 | 0.33% |
| 2006-12-05 | 0 | 12.16 | 12.12 | 12.48 | 12.00 | 12.20 | 408,000 | 4,908,960 | 12.032 | 1.191 | 1.187 | 1.222 | 1.175 | 1.194 | 4,167,383 | 1.1779 | 1.33% |
| 2006-12-04 | 0 | 12.00 | 11.92 | 12.00 | 11.82 | 12.00 | 127,000 | 1,504,940 | 11.850 | 1.175 | 1.167 | 1.175 | 1.157 | 1.175 | 1,297,200 | 1.1601 | 1.01% |
| 2006-12-01 | 0 | 11.88 | 11.88 | 11.92 | 11.70 | 12.12 | 406,000 | 4,833,540 | 11.905 | 1.163 | 1.163 | 1.167 | 1.145 | 1.187 | 4,146,955 | 1.1656 | -0.67% |
| 2006-11-30 | 0 | 11.96 | 11.90 | 11.96 | 11.90 | 12.14 | 202,400 | 2,425,660 | 11.984 | 1.171 | 1.165 | 1.171 | 1.165 | 1.189 | 2,067,349 | 1.1733 | -1.48% |
| 2006-11-29 | 0 | 12.14 | 12.00 | 12.14 | 12.00 | 12.20 | 102,000 | 1,236,500 | 12.123 | 1.189 | 1.175 | 1.189 | 1.175 | 1.194 | 1,041,846 | 1.1868 | 1.17% |
| 2006-11-28 | 0 | 12.00 | 11.92 | 12.00 | 11.80 | 12.20 | 383,000 | 4,584,800 | 11.971 | 1.175 | 1.167 | 1.175 | 1.155 | 1.194 | 3,912,029 | 1.1720 | -1.64% |
| 2006-11-27 | 0 | 12.20 | 12.12 | 12.20 | 12.20 | 12.40 | 128,000 | 1,564,120 | 12.220 | 1.194 | 1.187 | 1.194 | 1.194 | 1.214 | 1,307,414 | 1.1963 | -1.29% |
| 2006-11-24 | 0 | 12.36 | 12.30 | 12.36 | 12.30 | 12.40 | 168,000 | 2,076,160 | 12.358 | 1.210 | 1.204 | 1.210 | 1.204 | 1.214 | 1,715,981 | 1.2099 | -1.28% |
| 2006-11-23 | 0 | 12.52 | 12.48 | 12.58 | 12.00 | 12.60 | 484,000 | 6,007,520 | 12.412 | 1.226 | 1.222 | 1.232 | 1.175 | 1.234 | 4,943,661 | 1.2152 | 3.99% |
| 2006-11-22 | 0 | 12.04 | 12.04 | 12.08 | 11.98 | 12.10 | 172,000 | 2,071,480 | 12.043 | 1.179 | 1.179 | 1.183 | 1.173 | 1.185 | 1,756,838 | 1.1791 | -0.33% |
| 2006-11-21 | 0 | 12.08 | 12.00 | 12.08 | 11.80 | 12.14 | 130,000 | 1,560,340 | 12.003 | 1.183 | 1.175 | 1.183 | 1.155 | 1.189 | 1,327,843 | 1.1751 | 1.34% |
| 2006-11-20 | 0 | 11.92 | 11.92 | 12.00 | 11.90 | 12.42 | 896,000 | 10,780,480 | 12.032 | 1.167 | 1.167 | 1.175 | 1.165 | 1.216 | 9,151,901 | 1.1779 | -3.87% |
| 2006-11-17 | 0 | 12.40 | 12.36 | 12.38 | 12.16 | 12.94 | 828,000 | 10,380,620 | 12.537 | 1.214 | 1.210 | 1.212 | 1.191 | 1.267 | 8,457,337 | 1.2274 | -3.88% |
| 2006-11-16 | 0 | 12.90 | 12.88 | 12.92 | 12.90 | 12.92 | 129,200 | 1,668,040 | 12.911 | 1.263 | 1.261 | 1.265 | 1.263 | 1.265 | 1,319,671 | 1.2640 | -0.15% |
| 2006-11-15 | 0 | 12.92 | 12.90 | 13.02 | 12.90 | 13.10 | 500,000 | 6,482,060 | 12.964 | 1.265 | 1.263 | 1.275 | 1.263 | 1.283 | 5,107,087 | 1.2692 | -1.37% |
| 2006-11-14 | 0 | 13.10 | 13.08 | 13.10 | 13.10 | 13.30 | 191,000 | 2,510,460 | 13.144 | 1.283 | 1.281 | 1.283 | 1.283 | 1.302 | 1,950,907 | 1.2868 | -0.76% |
| 2006-11-13 | 0 | 13.20 | 13.16 | 13.20 | 13.10 | 13.20 | 146,000 | 1,924,920 | 13.184 | 1.292 | 1.288 | 1.292 | 1.283 | 1.292 | 1,491,270 | 1.2908 | 0.30% |
| 2006-11-10 | 0 | 13.16 | 13.12 | 13.16 | 13.10 | 13.26 | 103,000 | 1,351,580 | 13.122 | 1.288 | 1.284 | 1.288 | 1.283 | 1.298 | 1,052,060 | 1.2847 | 0.46% |
| 2006-11-09 | 0 | 13.10 | 13.06 | 13.14 | 13.10 | 13.20 | 305,000 | 4,003,800 | 13.127 | 1.283 | 1.279 | 1.286 | 1.283 | 1.292 | 3,115,323 | 1.2852 | 0.00% |
| 2006-11-08 | 0 | 13.10 | 13.10 | 13.14 | 13.10 | 13.22 | 443,000 | 5,807,200 | 13.109 | 1.283 | 1.283 | 1.286 | 1.283 | 1.294 | 4,524,879 | 1.2834 | -0.76% |
| 2006-11-07 | 0 | 13.20 | 13.12 | 13.20 | 13.04 | 13.52 | 136,000 | 1,799,020 | 13.228 | 1.292 | 1.284 | 1.292 | 1.277 | 1.324 | 1,389,128 | 1.2951 | -0.75% |
| 2006-11-06 | 0 | 13.30 | 13.12 | 13.30 | 13.30 | 13.44 | 253,000 | 3,381,620 | 13.366 | 1.302 | 1.284 | 1.302 | 1.302 | 1.316 | 2,584,186 | 1.3086 | -0.45% |
| 2006-11-03 | 0 | 13.36 | 13.16 | 13.36 | 13.10 | 13.48 | 182,000 | 2,407,888 | 13.230 | 1.308 | 1.288 | 1.308 | 1.283 | 1.320 | 1,858,980 | 1.2953 | 1.98% |
| 2006-11-02 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.50 | 219,000 | 2,880,880 | 13.155 | 1.283 | 1.283 | 1.292 | 1.283 | 1.322 | 2,236,904 | 1.2879 | -1.80% |
| 2006-11-01 | 0 | 13.34 | 13.26 | 13.34 | 13.14 | 13.60 | 324,000 | 4,328,580 | 13.360 | 1.306 | 1.298 | 1.306 | 1.286 | 1.331 | 3,309,393 | 1.3080 | 1.06% |
| 2006-10-31 | 0 | 13.20 | 13.12 | 13.20 | 13.10 | 13.42 | 410,000 | 5,417,280 | 13.213 | 1.292 | 1.284 | 1.292 | 1.283 | 1.314 | 4,187,812 | 1.2936 | -1.49% |
| 2006-10-27 | 0 | 13.40 | 13.40 | 13.50 | 13.36 | 13.50 | 91,000 | 1,219,740 | 13.404 | 1.312 | 1.312 | 1.322 | 1.308 | 1.322 | 929,490 | 1.3123 | 0.30% |
| 2006-10-26 | 0 | 13.36 | 13.28 | 13.38 | 13.30 | 13.60 | 161,000 | 2,148,620 | 13.345 | 1.308 | 1.300 | 1.310 | 1.302 | 1.331 | 1,644,482 | 1.3066 | 0.45% |
| 2006-10-25 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.70 | 252,000 | 3,398,440 | 13.486 | 1.302 | 1.302 | 1.312 | 1.302 | 1.341 | 2,573,972 | 1.3203 | -1.48% |
| 2006-10-24 | 0 | 13.50 | 13.48 | 13.60 | 13.20 | 14.00 | 228,000 | 3,136,620 | 13.757 | 1.322 | 1.320 | 1.331 | 1.292 | 1.371 | 2,328,832 | 1.3469 | 2.90% |
| 2006-10-23 | 0 | 13.12 | 13.12 | 13.40 | 13.10 | 13.50 | 463,000 | 6,143,517 | 13.269 | 1.284 | 1.284 | 1.312 | 1.283 | 1.322 | 4,729,163 | 1.2991 | -0.76% |
| 2006-10-20 | 0 | 13.22 | 13.22 | 13.24 | 13.00 | 13.40 | 555,000 | 7,315,600 | 13.181 | 1.294 | 1.294 | 1.296 | 1.273 | 1.312 | 5,668,867 | 1.2905 | 1.69% |
| 2006-10-19 | 0 | 13.00 | 13.00 | 13.10 | 12.72 | 13.32 | 556,000 | 7,183,380 | 12.920 | 1.273 | 1.273 | 1.283 | 1.245 | 1.304 | 5,679,081 | 1.2649 | -2.99% |
| 2006-10-18 | 0 | 13.40 | 13.30 | 13.40 | 13.38 | 13.50 | 167,000 | 2,240,760 | 13.418 | 1.312 | 1.302 | 1.312 | 1.310 | 1.322 | 1,705,767 | 1.3136 | 0.00% |
| 2006-10-17 | 0 | 13.40 | 13.40 | 13.42 | 13.38 | 13.50 | 202,000 | 2,706,840 | 13.400 | 1.312 | 1.312 | 1.314 | 1.310 | 1.322 | 2,063,263 | 1.3119 | 0.75% |
| 2006-10-16 | 0 | 13.30 | 13.28 | 13.32 | 13.30 | 13.52 | 120,000 | 1,604,280 | 13.369 | 1.302 | 1.300 | 1.304 | 1.302 | 1.324 | 1,225,701 | 1.3089 | -0.60% |
| 2006-10-13 | 0 | 13.38 | 13.34 | 13.38 | 13.32 | 13.50 | 229,000 | 3,068,780 | 13.401 | 1.310 | 1.306 | 1.310 | 1.304 | 1.322 | 2,339,046 | 1.3120 | 0.45% |
| 2006-10-12 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.50 | 44,000 | 590,220 | 13.414 | 1.304 | 1.304 | 1.312 | 1.302 | 1.322 | 449,424 | 1.3133 | -1.33% |
| 2006-10-11 | 0 | 13.50 | 13.42 | 13.60 | 13.30 | 13.50 | 159,000 | 2,134,520 | 13.425 | 1.322 | 1.314 | 1.331 | 1.302 | 1.322 | 1,624,054 | 1.3143 | 2.27% |
| 2006-10-10 | 0 | 13.20 | 13.18 | 13.20 | 13.00 | 13.50 | 44,000 | 582,560 | 13.240 | 1.292 | 1.290 | 1.292 | 1.273 | 1.322 | 449,424 | 1.2962 | -2.22% |
| 2006-10-09 | 0 | 13.50 | 13.42 | 13.50 | 13.42 | 13.50 | 68,000 | 915,420 | 13.462 | 1.322 | 1.314 | 1.322 | 1.314 | 1.322 | 694,564 | 1.3180 | 0.75% |
| 2006-10-06 | 0 | 13.40 | 13.20 | 13.40 | 13.00 | 13.50 | 121,000 | 1,602,780 | 13.246 | 1.312 | 1.292 | 1.312 | 1.273 | 1.322 | 1,235,915 | 1.2968 | 2.60% |
| 2006-10-05 | 0 | 13.06 | 13.06 | 13.30 | 12.96 | 13.26 | 436,000 | 5,689,180 | 13.049 | 1.279 | 1.279 | 1.302 | 1.269 | 1.298 | 4,453,380 | 1.2775 | -0.46% |
| 2006-10-04 | 0 | 13.12 | 13.08 | 13.36 | 13.10 | 13.58 | 58,000 | 768,500 | 13.250 | 1.284 | 1.281 | 1.308 | 1.283 | 1.330 | 592,422 | 1.2972 | -1.06% |
| 2006-10-03 | 0 | 13.26 | 13.20 | 13.26 | 13.14 | 14.10 | 203,000 | 2,706,700 | 13.333 | 1.298 | 1.292 | 1.298 | 1.286 | 1.380 | 2,073,477 | 1.3054 | -1.63% |
| 2006-09-29 | 0 | 13.48 | 13.38 | 13.48 | 13.36 | 13.64 | 98,000 | 1,317,320 | 13.442 | 1.320 | 1.310 | 1.320 | 1.308 | 1.335 | 1,000,989 | 1.3160 | -0.44% |
| 2006-09-28 | 0 | 13.54 | 13.42 | 13.54 | 13.50 | 13.60 | 166,000 | 2,244,880 | 13.523 | 1.326 | 1.314 | 1.326 | 1.322 | 1.331 | 1,695,553 | 1.3240 | -0.88% |
| 2006-09-27 | 0 | 13.66 | 13.60 | 13.66 | 13.58 | 13.80 | 38,000 | 517,760 | 13.625 | 1.337 | 1.331 | 1.337 | 1.330 | 1.351 | 388,139 | 1.3340 | -0.58% |
| 2006-09-26 | 0 | 13.74 | 13.62 | 13.74 | 13.60 | 13.80 | 24,000 | 328,400 | 13.683 | 1.345 | 1.333 | 1.345 | 1.331 | 1.351 | 245,140 | 1.3396 | 1.18% |
| 2006-09-25 | 0 | 13.58 | 13.58 | 13.80 | 13.50 | 13.80 | 105,000 | 1,444,680 | 13.759 | 1.330 | 1.330 | 1.351 | 1.322 | 1.351 | 1,072,488 | 1.3470 | -1.59% |
| 2006-09-22 | 0 | 13.80 | 13.70 | 13.80 | 13.82 | 13.82 | 11,000 | 151,420 | 13.765 | 1.351 | 1.341 | 1.351 | 1.353 | 1.353 | 112,356 | 1.3477 | -0.29% |
| 2006-09-21 | 0 | 13.84 | 13.70 | 13.84 | 13.80 | 13.84 | 22,000 | 304,080 | 13.822 | 1.355 | 1.341 | 1.355 | 1.351 | 1.355 | 224,712 | 1.3532 | 0.00% |
| 2006-09-20 | 0 | 13.84 | 13.70 | 13.84 | 13.84 | 13.88 | 4,000 | 55,400 | 13.850 | 1.355 | 1.341 | 1.355 | 1.355 | 1.359 | 40,857 | 1.3560 | 1.32% |
| 2006-09-19 | 0 | 13.66 | 13.66 | 13.88 | 13.64 | 13.80 | 30,000 | 410,060 | 13.669 | 1.337 | 1.337 | 1.359 | 1.335 | 1.351 | 306,425 | 1.3382 | -2.43% |
| 2006-09-18 | 0 | 14.00 | 13.60 | 14.00 | 13.70 | 14.00 | 72,000 | 992,100 | 13.779 | 1.371 | 1.331 | 1.371 | 1.341 | 1.371 | 735,421 | 1.3490 | 1.45% |
| 2006-09-15 | 0 | 13.80 | 13.72 | 13.80 | 13.72 | 14.00 | 61,000 | 844,920 | 13.851 | 1.351 | 1.343 | 1.351 | 1.343 | 1.371 | 623,065 | 1.3561 | 0.00% |
| 2006-09-14 | 0 | 13.80 | 13.80 | 13.86 | 13.80 | 14.00 | 29,000 | 402,680 | 13.886 | 1.351 | 1.351 | 1.357 | 1.351 | 1.371 | 296,211 | 1.3594 | -0.86% |
| 2006-09-13 | 0 | 13.92 | 13.84 | 14.00 | 13.84 | 14.00 | 95,000 | 1,319,580 | 13.890 | 1.363 | 1.355 | 1.371 | 1.355 | 1.371 | 970,347 | 1.3599 | 0.29% |
| 2006-09-12 | 0 | 13.88 | 13.88 | 13.96 | 13.82 | 14.00 | 85,000 | 1,178,080 | 13.860 | 1.359 | 1.359 | 1.367 | 1.353 | 1.371 | 868,205 | 1.3569 | 0.43% |
| 2006-09-11 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.90 | 38,000 | 526,740 | 13.862 | 1.353 | 1.353 | 1.371 | 1.353 | 1.361 | 388,139 | 1.3571 | -0.14% |
| 2006-09-08 | 0 | 13.84 | 13.80 | 13.94 | 13.80 | 14.00 | 55,000 | 762,440 | 13.863 | 1.355 | 1.351 | 1.365 | 1.351 | 1.371 | 561,780 | 1.3572 | -1.14% |
| 2006-09-07 | 0 | 14.00 | 13.96 | 14.00 | 14.00 | 14.00 | 29,000 | 406,000 | 14.000 | 1.371 | 1.367 | 1.371 | 1.371 | 1.371 | 296,211 | 1.3706 | 0.43% |
| 2006-09-06 | 0 | 13.94 | 13.82 | 13.94 | 13.80 | 14.10 | 85,000 | 1,184,720 | 13.938 | 1.365 | 1.353 | 1.365 | 1.351 | 1.380 | 868,205 | 1.3646 | -0.43% |
| 2006-09-05 | 0 | 14.00 | 13.98 | 14.00 | 13.96 | 14.04 | 213,000 | 2,980,520 | 13.993 | 1.371 | 1.369 | 1.371 | 1.367 | 1.375 | 2,175,619 | 1.3700 | 0.43% |
| 2006-09-04 | 0 | 13.94 | 13.94 | 14.08 | 13.92 | 13.94 | 11,000 | 153,280 | 13.935 | 1.365 | 1.365 | 1.378 | 1.363 | 1.365 | 112,356 | 1.3642 | 0.14% |
| 2006-09-01 | 0 | 13.92 | 13.88 | 13.94 | 13.84 | 13.92 | 13,000 | 180,400 | 13.877 | 1.363 | 1.359 | 1.365 | 1.355 | 1.363 | 132,784 | 1.3586 | -1.28% |
| 2006-08-31 | 0 | 14.10 | 14.00 | 14.10 | 14.00 | 14.20 | 37,000 | 519,440 | 14.039 | 1.380 | 1.371 | 1.380 | 1.371 | 1.390 | 377,924 | 1.3745 | -0.28% |
| 2006-08-30 | 0 | 14.14 | 14.02 | 14.14 | 14.14 | 14.20 | 43,000 | 609,880 | 14.183 | 1.384 | 1.373 | 1.384 | 1.384 | 1.390 | 439,210 | 1.3886 | -0.42% |
| 2006-08-29 | 0 | 14.20 | 14.14 | 14.20 | 14.20 | 14.30 | 6,000 | 85,400 | 14.233 | 1.390 | 1.384 | 1.390 | 1.390 | 1.400 | 61,285 | 1.3935 | 0.42% |
| 2006-08-28 | 0 | 14.14 | 14.12 | 14.14 | 14.12 | 14.20 | 42,000 | 594,760 | 14.161 | 1.384 | 1.382 | 1.384 | 1.382 | 1.390 | 428,995 | 1.3864 | -0.98% |
| 2006-08-25 | 0 | 14.28 | 14.18 | 14.28 | 14.00 | 14.30 | 42,000 | 591,380 | 14.080 | 1.398 | 1.388 | 1.398 | 1.371 | 1.400 | 428,995 | 1.3785 | -0.14% |
| 2006-08-24 | 0 | 14.30 | 14.26 | 14.34 | 14.30 | 14.46 | 46,000 | 662,300 | 14.398 | 1.400 | 1.396 | 1.404 | 1.400 | 1.416 | 469,852 | 1.4096 | -1.24% |
| 2006-08-23 | 0 | 14.48 | 14.46 | 14.50 | 14.44 | 14.60 | 90,000 | 1,305,660 | 14.507 | 1.418 | 1.416 | 1.420 | 1.414 | 1.429 | 919,276 | 1.4203 | -0.55% |
| 2006-08-22 | 0 | 14.56 | 14.50 | 14.56 | 14.30 | 14.56 | 40,000 | 576,520 | 14.413 | 1.425 | 1.420 | 1.425 | 1.400 | 1.425 | 408,567 | 1.4111 | 3.12% |
| 2006-08-21 | 0 | 14.12 | 14.12 | 14.20 | 14.10 | 14.30 | 148,000 | 2,102,920 | 14.209 | 1.382 | 1.382 | 1.390 | 1.380 | 1.400 | 1,511,698 | 1.3911 | -1.26% |
| 2006-08-18 | 0 | 14.30 | 14.20 | 14.30 | 14.00 | 14.70 | 360,000 | 5,162,780 | 14.341 | 1.400 | 1.390 | 1.400 | 1.371 | 1.439 | 3,677,103 | 1.4040 | 2.14% |
| 2006-08-17 | 0 | 14.00 | 13.80 | 14.00 | 13.60 | 14.00 | 34,000 | 468,600 | 13.782 | 1.371 | 1.351 | 1.371 | 1.331 | 1.371 | 347,282 | 1.3493 | 2.94% |
| 2006-08-16 | 0 | 13.60 | 13.50 | 13.60 | 13.46 | 13.90 | 723,000 | 9,767,180 | 13.509 | 1.331 | 1.322 | 1.331 | 1.318 | 1.361 | 7,384,848 | 1.3226 | 1.04% |
| 2006-08-15 | 0 | 13.46 | 13.44 | 13.46 | 13.40 | 13.60 | 273,000 | 3,676,080 | 13.465 | 1.318 | 1.316 | 1.318 | 1.312 | 1.331 | 2,788,470 | 1.3183 | -1.46% |
| 2006-08-14 | 0 | 13.66 | 13.64 | 13.68 | 13.60 | 14.10 | 299,000 | 4,121,460 | 13.784 | 1.337 | 1.335 | 1.339 | 1.331 | 1.380 | 3,054,038 | 1.3495 | -3.94% |
| 2006-08-11 | 0 | 14.22 | 14.22 | 14.50 | 14.20 | 14.22 | 260,000 | 3,692,060 | 14.200 | 1.392 | 1.392 | 1.420 | 1.390 | 1.392 | 2,655,685 | 1.3902 | -0.56% |
| 2006-08-10 | 0 | 14.30 | 14.20 | 14.30 | 14.30 | 14.40 | 5,000 | 71,900 | 14.380 | 1.400 | 1.390 | 1.400 | 1.400 | 1.410 | 51,071 | 1.4078 | -0.97% |
| 2006-08-09 | 0 | 14.44 | 14.30 | 14.44 | 14.30 | 14.48 | 47,000 | 675,060 | 14.363 | 1.414 | 1.400 | 1.414 | 1.400 | 1.418 | 480,066 | 1.4062 | 1.69% |
| 2006-08-08 | 0 | 14.20 | 14.20 | 14.36 | 14.10 | 14.20 | 1,060,000 | 14,851,560 | 14.011 | 1.390 | 1.390 | 1.406 | 1.380 | 1.390 | 10,827,025 | 1.3717 | -0.70% |
| 2006-08-07 | 0 | 14.30 | 14.12 | 14.30 | 14.20 | 14.50 | 104,000 | 1,484,540 | 14.274 | 1.400 | 1.382 | 1.400 | 1.390 | 1.420 | 1,062,274 | 1.3975 | 0.56% |
| 2006-08-04 | 0 | 14.22 | 14.22 | 14.30 | 14.22 | 14.58 | 50,000 | 714,920 | 14.298 | 1.392 | 1.392 | 1.400 | 1.392 | 1.427 | 510,709 | 1.3999 | -2.47% |
| 2006-08-03 | 0 | 14.58 | 14.58 | 14.70 | 14.58 | 14.58 | 4,000 | 58,440 | 14.610 | 1.427 | 1.427 | 1.439 | 1.427 | 1.427 | 40,857 | 1.4304 | 0.00% |
| 2006-08-02 | 0 | 14.58 | 14.30 | 14.58 | 14.58 | 14.60 | 2,000 | 29,180 | 14.590 | 1.427 | 1.400 | 1.427 | 1.427 | 1.429 | 20,428 | 1.4284 | 1.96% |
| 2006-08-01 | 0 | 14.30 | 14.28 | 14.30 | 14.28 | 14.36 | 274,000 | 3,919,500 | 14.305 | 1.400 | 1.398 | 1.400 | 1.398 | 1.406 | 2,798,684 | 1.4005 | -0.28% |
| 2006-07-31 | 0 | 14.34 | 14.34 | 14.40 | 14.34 | 14.70 | 41,000 | 593,640 | 14.479 | 1.404 | 1.404 | 1.410 | 1.404 | 1.439 | 418,781 | 1.4175 | -1.78% |
| 2006-07-28 | 0 | 14.60 | 14.60 | 14.80 | 14.60 | 14.80 | 5,000 | 73,400 | 14.680 | 1.429 | 1.429 | 1.449 | 1.429 | 1.449 | 51,071 | 1.4372 | 1.11% |
| 2006-07-27 | 0 | 14.44 | 14.40 | 14.46 | 14.40 | 14.50 | 47,000 | 679,820 | 14.464 | 1.414 | 1.410 | 1.416 | 1.410 | 1.420 | 480,066 | 1.4161 | -0.28% |
| 2006-07-26 | 0 | 14.48 | 14.48 | 14.50 | 14.48 | 14.52 | 31,000 | 449,360 | 14.495 | 1.418 | 1.418 | 1.420 | 1.418 | 1.422 | 316,639 | 1.4192 | -0.14% |
| 2006-07-25 | 0 | 14.50 | 14.50 | 15.00 | 14.50 | 14.50 | 13,000 | 188,500 | 14.500 | 1.420 | 1.420 | 1.469 | 1.420 | 1.420 | 132,784 | 1.4196 | 0.00% |
| 2006-07-24 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.50 | 3,000 | 43,500 | 14.500 | 1.420 | 1.420 | 1.429 | 1.420 | 1.420 | 30,643 | 1.4196 | -0.68% |
| 2006-07-21 | 0 | 14.60 | 14.60 | 15.00 | 14.55 | 14.60 | 257,000 | 3,751,450 | 14.597 | 1.429 | 1.429 | 1.469 | 1.424 | 1.429 | 2,625,043 | 1.4291 | 0.69% |
| 2006-07-20 | 0 | 14.50 | 14.50 | 14.80 | 14.50 | 14.80 | 48,000 | 707,500 | 14.740 | 1.420 | 1.420 | 1.449 | 1.420 | 1.449 | 490,280 | 1.4431 | -0.68% |
| 2006-07-19 | 0 | 14.60 | 14.50 | 14.80 | 14.60 | 15.00 | 31,000 | 461,800 | 14.897 | 1.429 | 1.420 | 1.449 | 1.429 | 1.469 | 316,639 | 1.4584 | -2.34% |
| 2006-07-18 | 0 | 14.95 | 14.90 | 14.95 | 14.95 | 15.40 | 65,000 | 980,700 | 15.088 | 1.464 | 1.459 | 1.464 | 1.464 | 1.508 | 663,921 | 1.4771 | -2.92% |
| 2006-07-17 | 0 | 15.40 | 15.05 | 15.40 | - | - | 305,000 | 4,697,000 | 15.400 | 1.508 | 1.473 | 1.508 | - | - | 3,115,323 | 1.5077 | 0.00% |
| 2006-07-14 | 0 | 15.40 | 15.20 | 15.40 | 15.00 | 15.40 | 108,000 | 1,660,000 | 15.370 | 1.508 | 1.488 | 1.508 | 1.469 | 1.508 | 1,103,131 | 1.5048 | -1.60% |
| 2006-07-13 | 0 | 15.65 | 15.40 | 15.65 | 15.70 | 15.70 | 8,000 | 125,600 | 15.700 | 1.532 | 1.508 | 1.532 | 1.537 | 1.537 | 81,713 | 1.5371 | -0.32% |
| 2006-07-12 | 0 | 15.70 | 15.25 | 15.70 | 14.80 | 15.70 | 39,000 | 597,600 | 15.323 | 1.537 | 1.493 | 1.537 | 1.449 | 1.537 | 398,353 | 1.5002 | -0.63% |
| 2006-07-11 | 0 | 15.80 | 15.30 | 15.80 | - | - | 0 | 0 | - | 1.547 | 1.498 | 1.547 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 15.80 | 15.15 | 15.85 | 15.80 | 16.00 | 64,000 | 1,018,300 | 15.911 | 1.547 | 1.483 | 1.552 | 1.547 | 1.566 | 653,707 | 1.5577 | -1.25% |
| 2006-07-07 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.00 | 64,000 | 1,024,000 | 16.000 | 1.566 | 1.566 | 1.576 | 1.566 | 1.566 | 653,707 | 1.5665 | 0.00% |
| 2006-07-06 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.00 | 3,000 | 48,000 | 16.000 | 1.566 | 1.566 | 1.576 | 1.566 | 1.566 | 30,643 | 1.5665 | 0.00% |
| 2006-07-05 | 0 | 16.00 | 16.00 | 16.05 | 15.90 | 16.00 | 686,000 | 10,919,600 | 15.918 | 1.566 | 1.566 | 1.571 | 1.557 | 1.566 | 7,006,924 | 1.5584 | 0.00% |
| 2006-07-04 | 0 | 16.00 | 15.95 | 16.00 | 15.90 | 16.00 | 889,000 | 14,204,936 | 15.979 | 1.566 | 1.562 | 1.566 | 1.557 | 1.566 | 9,080,401 | 1.5644 | 0.31% |
| 2006-07-03 | 0 | 15.95 | 15.90 | 16.00 | 15.20 | 16.00 | 56,000 | 881,900 | 15.748 | 1.562 | 1.557 | 1.566 | 1.488 | 1.566 | 571,994 | 1.5418 | 0.31% |
| 2006-06-30 | 0 | 15.90 | 15.90 | 16.00 | 15.80 | 15.95 | 410,000 | 6,516,700 | 15.894 | 1.557 | 1.557 | 1.566 | 1.547 | 1.562 | 4,187,812 | 1.5561 | 3.92% |
| 2006-06-29 | 0 | 15.30 | 15.05 | 15.30 | 15.15 | 15.50 | 82,000 | 1,259,100 | 15.355 | 1.498 | 1.473 | 1.498 | 1.483 | 1.517 | 837,562 | 1.5033 | -1.29% |
| 2006-06-28 | 0 | 15.50 | 15.00 | 15.50 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 1.517 | 1.469 | 1.517 | 1.517 | 1.517 | 20,428 | 1.5175 | 0.00% |
| 2006-06-27 | 0 | 15.50 | 15.05 | 15.80 | 15.50 | 15.50 | 6,000 | 93,000 | 15.500 | 1.517 | 1.473 | 1.547 | 1.517 | 1.517 | 61,285 | 1.5175 | 0.00% |
| 2006-06-26 | 0 | 15.50 | 15.50 | 15.80 | 15.00 | 15.50 | 7,000 | 107,500 | 15.357 | 1.517 | 1.517 | 1.547 | 1.469 | 1.517 | 71,499 | 1.5035 | 0.00% |
| 2006-06-23 | 0 | 15.50 | 15.50 | 17.55 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 1.517 | 1.517 | 1.718 | 1.517 | 1.517 | 10,214 | 1.5175 | 0.00% |
| 2006-06-22 | 0 | 15.50 | 15.15 | 17.00 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 1.517 | 1.483 | 1.664 | 1.517 | 1.517 | 10,214 | 1.5175 | 2.31% |
| 2006-06-21 | 0 | 15.15 | 14.50 | 16.90 | 14.70 | 15.15 | 10,635 | 159,130 | 14.963 | 1.483 | 1.420 | 1.655 | 1.439 | 1.483 | 108,628 | 1.4649 | 1.00% |
| 2006-06-20 | 0 | 15.00 | 14.90 | 15.25 | 14.80 | 15.10 | 346,000 | 5,186,500 | 14.990 | 1.469 | 1.459 | 1.493 | 1.449 | 1.478 | 3,534,104 | 1.4676 | 0.00% |
| 2006-06-19 | 0 | 15.00 | 15.00 | 15.80 | 15.00 | 15.05 | 234,000 | 3,510,050 | 15.000 | 1.469 | 1.469 | 1.547 | 1.469 | 1.473 | 2,390,117 | 1.4686 | 0.00% |
| 2006-06-16 | 0 | 15.00 | 14.90 | 15.65 | 15.00 | 15.05 | 45,000 | 675,600 | 15.013 | 1.469 | 1.459 | 1.532 | 1.469 | 1.473 | 459,638 | 1.4699 | 0.00% |
| 2006-06-15 | 0 | 15.00 | 14.80 | 15.00 | - | - | 0 | 0 | - | 1.469 | 1.449 | 1.469 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 15.00 | 14.75 | 15.10 | 15.00 | 15.00 | 25,000 | 375,450 | 15.018 | 1.469 | 1.444 | 1.478 | 1.469 | 1.469 | 255,354 | 1.4703 | -0.99% |
| 2006-06-13 | 0 | 15.15 | 15.15 | 16.00 | 15.15 | 15.20 | 26,000 | 393,500 | 15.135 | 1.483 | 1.483 | 1.566 | 1.483 | 1.488 | 265,569 | 1.4817 | -0.98% |
| 2006-06-12 | 0 | 15.30 | 15.30 | 15.55 | 15.25 | 15.35 | 226,000 | 3,457,750 | 15.300 | 1.498 | 1.498 | 1.522 | 1.493 | 1.503 | 2,308,404 | 1.4979 | -1.29% |
| 2006-06-09 | 0 | 15.50 | 15.50 | 15.80 | 15.30 | 15.80 | 490,000 | 7,552,550 | 15.413 | 1.517 | 1.517 | 1.547 | 1.498 | 1.547 | 5,004,946 | 1.5090 | -3.13% |
| 2006-06-08 | 0 | 16.00 | 15.60 | 16.10 | 15.60 | 16.00 | 6,000 | 95,200 | 15.867 | 1.566 | 1.527 | 1.576 | 1.527 | 1.566 | 61,285 | 1.5534 | 3.23% |
| 2006-06-07 | 0 | 15.50 | 15.50 | 16.40 | 15.50 | 15.80 | 8,000 | 124,500 | 15.563 | 1.517 | 1.517 | 1.606 | 1.517 | 1.547 | 81,713 | 1.5236 | -1.90% |
| 2006-06-06 | 0 | 15.80 | 15.80 | 16.35 | 15.60 | 16.50 | 7,000 | 110,450 | 15.779 | 1.547 | 1.547 | 1.601 | 1.527 | 1.615 | 71,499 | 1.5448 | -1.25% |
| 2006-06-05 | 0 | 16.00 | 15.80 | 16.15 | 15.70 | 16.00 | 40,000 | 636,600 | 15.915 | 1.566 | 1.547 | 1.581 | 1.537 | 1.566 | 408,567 | 1.5581 | 0.63% |
| 2006-06-02 | 0 | 15.90 | 15.85 | 16.00 | 15.85 | 15.90 | 26,000 | 412,750 | 15.875 | 1.557 | 1.552 | 1.566 | 1.552 | 1.557 | 265,569 | 1.5542 | -0.63% |
| 2006-06-01 | 0 | 16.00 | 15.80 | 16.00 | 15.85 | 16.00 | 69,000 | 1,098,850 | 15.925 | 1.566 | 1.547 | 1.566 | 1.552 | 1.566 | 704,778 | 1.5591 | 0.00% |
| 2006-05-30 | 0 | 16.00 | 16.00 | 16.35 | 15.80 | 16.00 | 13,000 | 208,050 | 16.004 | 1.566 | 1.566 | 1.601 | 1.547 | 1.566 | 132,784 | 1.5668 | 0.00% |
| 2006-05-29 | 0 | 16.00 | 16.00 | 16.50 | 15.85 | 16.60 | 54,000 | 882,300 | 16.339 | 1.566 | 1.566 | 1.615 | 1.552 | 1.625 | 551,565 | 1.5996 | -3.61% |
| 2006-05-26 | 0 | 16.60 | 16.50 | 16.75 | 16.40 | 16.60 | 5,000 | 82,800 | 16.560 | 1.625 | 1.615 | 1.640 | 1.606 | 1.625 | 51,071 | 1.6213 | 2.47% |
| 2006-05-25 | 0 | 16.20 | 16.20 | 16.40 | 15.95 | 16.20 | 8,000 | 129,200 | 16.150 | 1.586 | 1.586 | 1.606 | 1.562 | 1.586 | 81,713 | 1.5811 | 1.25% |
| 2006-05-24 | 0 | 16.00 | 16.00 | 16.10 | 15.25 | 16.00 | 43,000 | 684,900 | 15.928 | 1.566 | 1.566 | 1.576 | 1.493 | 1.566 | 439,210 | 1.5594 | 0.95% |
| 2006-05-23 | 0 | 15.85 | 15.85 | 16.00 | 15.80 | 16.20 | 25,000 | 399,400 | 15.976 | 1.552 | 1.552 | 1.566 | 1.547 | 1.586 | 255,354 | 1.5641 | -2.16% |
| 2006-05-22 | 0 | 16.20 | 16.10 | 16.30 | 16.15 | 16.40 | 24,000 | 391,200 | 16.300 | 1.586 | 1.576 | 1.596 | 1.581 | 1.606 | 245,140 | 1.5958 | -2.41% |
| 2006-05-19 | 0 | 16.60 | 16.40 | 16.65 | 16.60 | 16.60 | 30,000 | 498,000 | 16.600 | 1.625 | 1.606 | 1.630 | 1.625 | 1.625 | 306,425 | 1.6252 | 0.00% |
| 2006-05-18 | 0 | 16.60 | 16.30 | 16.60 | 16.60 | 16.60 | 4,000 | 66,400 | 16.600 | 1.625 | 1.596 | 1.625 | 1.625 | 1.625 | 40,857 | 1.6252 | 0.00% |
| 2006-05-17 | 0 | 16.60 | 16.60 | 16.80 | 16.60 | 16.80 | 51,000 | 851,400 | 16.694 | 1.625 | 1.625 | 1.645 | 1.625 | 1.645 | 520,923 | 1.6344 | 0.00% |
| 2006-05-16 | 0 | 16.60 | 16.50 | 16.65 | 16.60 | 16.75 | 92,000 | 1,536,000 | 16.696 | 1.625 | 1.615 | 1.630 | 1.625 | 1.640 | 939,704 | 1.6346 | -1.19% |
| 2006-05-15 | 0 | 16.80 | 16.70 | 16.80 | 16.80 | 17.00 | 68,000 | 1,145,200 | 16.841 | 1.645 | 1.635 | 1.645 | 1.645 | 1.664 | 694,564 | 1.6488 | -3.45% |
| 2006-05-12 | 0 | 17.40 | 17.20 | 17.50 | 17.20 | 17.55 | 698,000 | 12,192,200 | 17.467 | 1.704 | 1.684 | 1.713 | 1.684 | 1.718 | 7,129,494 | 1.7101 | 1.16% |
| 2006-05-11 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.25 | 274,000 | 4,717,600 | 17.218 | 1.684 | 1.684 | 1.694 | 1.684 | 1.689 | 2,798,684 | 1.6856 | 0.29% |
| 2006-05-10 | 0 | 17.15 | 17.00 | 17.25 | 17.00 | 17.40 | 1,177,000 | 20,216,800 | 17.177 | 1.679 | 1.664 | 1.689 | 1.664 | 1.704 | 12,022,084 | 1.6816 | -0.58% |
| 2006-05-09 | 0 | 17.25 | 17.25 | 17.50 | 17.20 | 17.25 | 675,000 | 11,611,200 | 17.202 | 1.689 | 1.689 | 1.713 | 1.684 | 1.689 | 6,894,568 | 1.6841 | 0.29% |
| 2006-05-08 | 0 | 17.20 | 17.20 | 17.40 | 17.20 | 17.35 | 1,427,000 | 24,757,100 | 17.349 | 1.684 | 1.684 | 1.704 | 1.684 | 1.699 | 14,575,627 | 1.6985 | -2.55% |
| 2006-05-04 | 0 | 17.65 | 17.45 | 17.65 | 17.40 | 17.65 | 43,000 | 753,650 | 17.527 | 1.728 | 1.708 | 1.728 | 1.704 | 1.728 | 439,210 | 1.7159 | 0.57% |
| 2006-05-03 | 0 | 17.55 | 17.50 | 17.70 | 17.40 | 17.55 | 346,000 | 6,034,250 | 17.440 | 1.718 | 1.713 | 1.733 | 1.704 | 1.718 | 3,534,104 | 1.7074 | 0.86% |
| 2006-05-02 | 0 | 17.40 | 17.20 | 17.50 | 17.20 | 17.50 | 220,000 | 3,826,000 | 17.391 | 1.704 | 1.684 | 1.713 | 1.684 | 1.713 | 2,247,118 | 1.7026 | 1.16% |
| 2006-04-28 | 0 | 17.20 | 17.10 | 17.30 | 16.80 | 17.20 | 90,000 | 1,534,648 | 17.052 | 1.684 | 1.674 | 1.694 | 1.645 | 1.684 | 919,276 | 1.6694 | 0.58% |
| 2006-04-27 | 0 | 17.10 | 17.20 | 17.40 | 16.50 | 17.40 | 298,000 | 5,083,000 | 17.057 | 1.674 | 1.684 | 1.704 | 1.615 | 1.704 | 3,043,824 | 1.6699 | 0.59% |
| 2006-04-26 | 0 | 17.00 | 16.70 | 17.00 | 16.80 | 17.00 | 443,000 | 7,496,700 | 16.923 | 1.664 | 1.635 | 1.664 | 1.645 | 1.664 | 4,524,879 | 1.6568 | -0.58% |
| 2006-04-25 | 0 | 17.10 | 17.10 | 17.20 | 16.95 | 17.30 | 274,000 | 4,692,700 | 17.127 | 1.674 | 1.674 | 1.684 | 1.659 | 1.694 | 2,798,684 | 1.6768 | -2.29% |
| 2006-04-24 | 0 | 17.50 | 17.35 | 17.55 | 17.30 | 17.50 | 271,000 | 4,729,900 | 17.454 | 1.713 | 1.699 | 1.718 | 1.694 | 1.713 | 2,768,041 | 1.7088 | -0.57% |
| 2006-04-21 | 0 | 17.60 | 17.60 | 17.80 | 17.20 | 17.80 | 154,000 | 2,729,000 | 17.721 | 1.723 | 1.723 | 1.743 | 1.684 | 1.743 | 1,572,983 | 1.7349 | -1.12% |
| 2006-04-20 | 0 | 17.80 | 17.60 | 17.80 | 17.50 | 17.90 | 557,000 | 9,825,590 | 17.640 | 1.743 | 1.723 | 1.743 | 1.713 | 1.752 | 5,689,295 | 1.7270 | 2.89% |
| 2006-04-19 | 0 | 17.30 | 17.30 | 17.35 | 16.60 | 17.30 | 1,434,000 | 24,486,050 | 17.075 | 1.694 | 1.694 | 1.699 | 1.625 | 1.694 | 14,647,127 | 1.6717 | 4.22% |
| 2006-04-18 | 0 | 16.60 | 16.60 | 16.75 | 16.30 | 16.80 | 427,000 | 7,112,350 | 16.657 | 1.625 | 1.625 | 1.640 | 1.596 | 1.645 | 4,361,453 | 1.6307 | 2.79% |
| 2006-04-13 | 0 | 16.15 | 16.15 | 16.35 | 16.10 | 16.25 | 116,000 | 1,868,650 | 16.109 | 1.581 | 1.581 | 1.601 | 1.576 | 1.591 | 1,184,844 | 1.5771 | 0.62% |
| 2006-04-12 | 0 | 16.05 | 16.00 | 16.30 | 16.00 | 16.50 | 369,000 | 5,940,200 | 16.098 | 1.571 | 1.566 | 1.596 | 1.566 | 1.615 | 3,769,031 | 1.5761 | -0.95% |
| 2006-04-11 | 0 | 16.65 | 16.60 | 16.70 | 16.55 | 16.70 | 423,000 | 7,024,750 | 16.607 | 1.586 | 1.582 | 1.591 | 1.577 | 1.591 | 4,439,357 | 1.5824 | 0.30% |
| 2006-04-10 | 0 | 16.60 | 16.60 | 16.90 | 16.40 | 16.60 | 385,000 | 6,360,350 | 16.520 | 1.582 | 1.582 | 1.610 | 1.563 | 1.582 | 4,040,550 | 1.5741 | 0.61% |
| 2006-04-07 | 0 | 16.50 | 16.45 | 16.55 | 16.05 | 16.50 | 422,000 | 6,893,900 | 16.336 | 1.572 | 1.567 | 1.577 | 1.529 | 1.572 | 4,428,862 | 1.5566 | 2.17% |
| 2006-04-06 | 0 | 16.15 | 16.05 | 16.15 | 15.90 | 16.30 | 390,000 | 6,267,650 | 16.071 | 1.539 | 1.529 | 1.539 | 1.515 | 1.553 | 4,093,025 | 1.5313 | 0.94% |
| 2006-04-04 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.25 | 206,000 | 3,313,300 | 16.084 | 1.525 | 1.515 | 1.534 | 1.525 | 1.548 | 2,161,957 | 1.5325 | -0.31% |
| 2006-04-03 | 0 | 16.05 | 16.05 | 16.15 | 15.95 | 16.45 | 316,000 | 5,104,850 | 16.155 | 1.529 | 1.529 | 1.539 | 1.520 | 1.567 | 3,316,399 | 1.5393 | 0.31% |
| 2006-03-31 | 0 | 16.00 | 15.90 | 16.00 | 16.00 | 16.20 | 13,000 | 209,600 | 16.123 | 1.525 | 1.515 | 1.525 | 1.525 | 1.544 | 136,434 | 1.5363 | -1.23% |
| 2006-03-30 | 0 | 16.20 | 16.10 | 16.20 | 16.05 | 16.50 | 36,000 | 582,050 | 16.168 | 1.544 | 1.534 | 1.544 | 1.529 | 1.572 | 377,818 | 1.5406 | -0.92% |
| 2006-03-29 | 0 | 16.35 | 16.15 | 16.45 | 15.65 | 16.50 | 366,000 | 5,863,900 | 16.022 | 1.558 | 1.539 | 1.567 | 1.491 | 1.572 | 3,841,146 | 1.5266 | 4.47% |
| 2006-03-28 | 0 | 15.65 | 15.65 | 15.75 | 15.60 | 15.85 | 185,000 | 2,901,100 | 15.682 | 1.491 | 1.491 | 1.501 | 1.486 | 1.510 | 1,941,563 | 1.4942 | -1.26% |
| 2006-03-27 | 0 | 15.85 | 15.80 | 15.85 | 15.50 | 15.90 | 338,000 | 5,297,250 | 15.672 | 1.510 | 1.505 | 1.510 | 1.477 | 1.515 | 3,547,288 | 1.4933 | 1.28% |
| 2006-03-24 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 16.00 | 491,000 | 7,681,650 | 15.645 | 1.491 | 1.486 | 1.491 | 1.486 | 1.525 | 5,153,013 | 1.4907 | -2.19% |
| 2006-03-23 | 0 | 16.00 | 15.70 | 16.00 | 15.85 | 16.20 | 76,000 | 1,216,100 | 16.001 | 1.525 | 1.496 | 1.525 | 1.510 | 1.544 | 797,615 | 1.5247 | -0.62% |
| 2006-03-22 | 0 | 16.10 | 16.05 | 16.20 | 16.05 | 16.60 | 64,000 | 1,032,800 | 16.138 | 1.534 | 1.529 | 1.544 | 1.529 | 1.582 | 671,676 | 1.5376 | -2.42% |
| 2006-03-21 | 0 | 16.50 | 16.45 | 16.55 | 16.50 | 16.80 | 108,000 | 1,792,700 | 16.599 | 1.572 | 1.567 | 1.577 | 1.572 | 1.601 | 1,133,453 | 1.5816 | -1.49% |
| 2006-03-20 | 0 | 16.75 | 16.65 | 16.75 | 16.45 | 16.80 | 74,000 | 1,232,650 | 16.657 | 1.596 | 1.586 | 1.596 | 1.567 | 1.601 | 776,625 | 1.5872 | -0.30% |
| 2006-03-17 | 0 | 16.80 | 16.55 | 16.90 | 16.45 | 17.00 | 461,000 | 7,669,200 | 16.636 | 1.601 | 1.577 | 1.610 | 1.567 | 1.620 | 4,838,165 | 1.5851 | -1.18% |
| 2006-03-16 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.20 | 984,000 | 16,755,350 | 17.028 | 1.620 | 1.615 | 1.620 | 1.615 | 1.639 | 10,327,016 | 1.6225 | -0.29% |
| 2006-03-15 | 0 | 17.05 | 17.00 | 17.05 | 16.00 | 17.10 | 1,338,000 | 22,401,128 | 16.742 | 1.625 | 1.620 | 1.625 | 1.525 | 1.629 | 14,042,223 | 1.5953 | 6.90% |
| 2006-03-14 | 0 | 15.95 | 15.95 | 16.00 | 15.50 | 16.20 | 1,134,000 | 18,108,300 | 15.969 | 1.520 | 1.520 | 1.525 | 1.477 | 1.544 | 11,901,256 | 1.5215 | 2.90% |
| 2006-03-13 | 0 | 15.50 | 15.40 | 15.60 | 15.00 | 15.50 | 352,000 | 5,390,800 | 15.315 | 1.477 | 1.467 | 1.486 | 1.429 | 1.477 | 3,694,217 | 1.4593 | 1.97% |
| 2006-03-10 | 0 | 15.20 | 15.10 | 15.25 | 15.05 | 15.45 | 187,000 | 2,843,850 | 15.208 | 1.448 | 1.439 | 1.453 | 1.434 | 1.472 | 1,962,553 | 1.4491 | -1.62% |
| 2006-03-09 | 0 | 15.45 | 15.35 | 15.50 | 15.40 | 15.50 | 104,000 | 1,606,850 | 15.450 | 1.472 | 1.463 | 1.477 | 1.467 | 1.477 | 1,091,473 | 1.4722 | -1.28% |
| 2006-03-08 | 0 | 15.65 | 15.65 | 15.80 | 15.50 | 15.80 | 222,000 | 3,484,500 | 15.696 | 1.491 | 1.491 | 1.505 | 1.477 | 1.505 | 2,329,876 | 1.4956 | -0.63% |
| 2006-03-07 | 0 | 15.75 | 15.75 | 16.50 | 15.45 | 16.10 | 170,000 | 2,677,600 | 15.751 | 1.501 | 1.501 | 1.572 | 1.472 | 1.534 | 1,784,139 | 1.5008 | 0.96% |
| 2006-03-06 | 0 | 15.60 | 15.55 | 15.65 | 15.55 | 15.75 | 266,000 | 4,162,400 | 15.648 | 1.486 | 1.482 | 1.491 | 1.482 | 1.501 | 2,791,653 | 1.4910 | -0.95% |
| 2006-03-03 | 0 | 15.75 | 15.70 | 15.80 | 15.65 | 16.25 | 710,000 | 11,265,100 | 15.866 | 1.501 | 1.496 | 1.505 | 1.491 | 1.548 | 7,451,404 | 1.5118 | -1.56% |
| 2006-03-02 | 0 | 16.00 | 16.00 | 16.25 | 16.00 | 16.25 | 249,000 | 4,006,800 | 16.092 | 1.525 | 1.525 | 1.548 | 1.525 | 1.548 | 2,613,239 | 1.5333 | -2.14% |
| 2006-03-01 | 0 | 16.35 | 16.35 | 16.40 | 16.30 | 16.45 | 119,000 | 1,948,850 | 16.377 | 1.558 | 1.558 | 1.563 | 1.553 | 1.567 | 1,248,897 | 1.5605 | 0.31% |
| 2006-02-28 | 0 | 16.30 | 16.30 | 16.45 | 16.30 | 16.40 | 70,000 | 1,145,000 | 16.357 | 1.553 | 1.553 | 1.567 | 1.553 | 1.563 | 734,645 | 1.5586 | -0.91% |
| 2006-02-27 | 0 | 16.45 | 16.35 | 16.50 | 16.35 | 16.55 | 72,000 | 1,185,700 | 16.468 | 1.567 | 1.558 | 1.572 | 1.558 | 1.577 | 755,635 | 1.5691 | -0.90% |
| 2006-02-24 | 0 | 16.60 | 16.50 | 16.65 | 16.50 | 16.70 | 136,000 | 2,262,750 | 16.638 | 1.582 | 1.572 | 1.586 | 1.572 | 1.591 | 1,427,311 | 1.5853 | 0.61% |
| 2006-02-23 | 0 | 16.50 | 16.50 | 16.70 | 16.50 | 16.80 | 159,000 | 2,630,900 | 16.547 | 1.572 | 1.572 | 1.591 | 1.572 | 1.601 | 1,668,695 | 1.5766 | -1.79% |
| 2006-02-22 | 0 | 16.80 | 16.80 | 17.00 | 16.45 | 17.05 | 490,000 | 8,245,324 | 16.827 | 1.601 | 1.601 | 1.620 | 1.567 | 1.625 | 5,142,518 | 1.6034 | -2.04% |
| 2006-02-21 | 0 | 17.15 | 17.15 | 17.25 | 17.15 | 17.25 | 775,000 | 13,328,900 | 17.199 | 1.634 | 1.634 | 1.644 | 1.634 | 1.644 | 8,133,574 | 1.6388 | -0.29% |
| 2006-02-20 | 0 | 17.20 | 17.20 | 17.25 | 17.00 | 17.30 | 443,000 | 7,608,000 | 17.174 | 1.639 | 1.639 | 1.644 | 1.620 | 1.648 | 4,649,256 | 1.6364 | 1.18% |
| 2006-02-17 | 0 | 17.00 | 16.95 | 17.00 | 16.50 | 17.05 | 799,600 | 13,313,870 | 16.651 | 1.620 | 1.615 | 1.620 | 1.572 | 1.625 | 8,391,750 | 1.5865 | 2.41% |
| 2006-02-16 | 0 | 16.60 | 16.55 | 16.70 | 15.90 | 17.00 | 1,054,000 | 17,446,550 | 16.553 | 1.582 | 1.577 | 1.591 | 1.515 | 1.620 | 11,061,661 | 1.5772 | 6.07% |
| 2006-02-15 | 0 | 15.65 | 15.65 | 15.75 | 15.50 | 15.70 | 967,000 | 15,080,650 | 15.595 | 1.491 | 1.491 | 1.501 | 1.477 | 1.496 | 10,148,602 | 1.4860 | 1.29% |
| 2006-02-14 | 0 | 15.45 | 15.40 | 15.50 | 15.25 | 15.50 | 293,000 | 4,516,600 | 15.415 | 1.472 | 1.467 | 1.477 | 1.453 | 1.477 | 3,075,016 | 1.4688 | 0.65% |
| 2006-02-13 | 0 | 15.35 | 15.30 | 15.40 | 15.00 | 15.35 | 167,000 | 2,542,300 | 15.223 | 1.463 | 1.458 | 1.467 | 1.429 | 1.463 | 1,752,654 | 1.4505 | 0.99% |
| 2006-02-10 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.40 | 244,000 | 3,724,050 | 15.263 | 1.448 | 1.448 | 1.453 | 1.439 | 1.467 | 2,560,764 | 1.4543 | -1.30% |
| 2006-02-09 | 0 | 15.40 | 15.35 | 15.45 | 15.35 | 15.65 | 556,000 | 8,585,450 | 15.441 | 1.467 | 1.463 | 1.472 | 1.463 | 1.491 | 5,835,184 | 1.4713 | -0.32% |
| 2006-02-08 | 0 | 15.45 | 15.45 | 15.55 | 15.30 | 15.80 | 236,000 | 3,654,950 | 15.487 | 1.472 | 1.472 | 1.482 | 1.458 | 1.505 | 2,476,805 | 1.4757 | -2.22% |
| 2006-02-07 | 0 | 15.80 | 15.50 | 15.80 | 15.50 | 16.00 | 470,000 | 7,469,250 | 15.892 | 1.505 | 1.477 | 1.505 | 1.477 | 1.525 | 4,932,619 | 1.5143 | -1.25% |
| 2006-02-06 | 0 | 16.00 | 15.95 | 16.00 | 15.65 | 16.05 | 938,000 | 14,990,950 | 15.982 | 1.525 | 1.520 | 1.525 | 1.491 | 1.529 | 9,844,249 | 1.5228 | 2.24% |
| 2006-02-03 | 0 | 15.65 | 15.65 | 15.85 | 15.50 | 16.00 | 304,000 | 4,737,500 | 15.584 | 1.491 | 1.491 | 1.510 | 1.477 | 1.525 | 3,190,460 | 1.4849 | -2.49% |
| 2006-02-02 | 0 | 16.05 | 16.05 | 16.10 | 15.95 | 16.10 | 878,000 | 14,038,700 | 15.989 | 1.529 | 1.529 | 1.534 | 1.520 | 1.534 | 9,214,553 | 1.5235 | 0.31% |
| 2006-02-01 | 0 | 16.00 | 16.00 | 16.10 | 15.00 | 16.10 | 1,145,000 | 17,881,150 | 15.617 | 1.525 | 1.525 | 1.534 | 1.429 | 1.534 | 12,016,700 | 1.4880 | 6.67% |
| 2006-01-27 | 0 | 15.00 | 14.90 | 15.00 | 14.80 | 15.10 | 903,000 | 13,527,300 | 14.980 | 1.429 | 1.420 | 1.429 | 1.410 | 1.439 | 9,476,926 | 1.4274 | 1.69% |
| 2006-01-26 | 0 | 14.75 | 14.75 | 14.80 | 14.20 | 14.90 | 341,000 | 5,022,350 | 14.728 | 1.405 | 1.405 | 1.410 | 1.353 | 1.420 | 3,578,773 | 1.4034 | 3.87% |
| 2006-01-25 | 0 | 14.20 | 14.20 | 14.40 | 14.15 | 14.20 | 11,000 | 155,750 | 14.159 | 1.353 | 1.353 | 1.372 | 1.348 | 1.353 | 115,444 | 1.3491 | 1.07% |
| 2006-01-24 | 0 | 14.05 | 14.05 | 14.30 | 14.00 | 14.35 | 90,000 | 1,280,550 | 14.228 | 1.339 | 1.339 | 1.363 | 1.334 | 1.367 | 944,544 | 1.3557 | -1.75% |
| 2006-01-23 | 0 | 14.30 | 14.30 | 14.35 | 14.10 | 14.35 | 377,000 | 5,372,900 | 14.252 | 1.363 | 1.363 | 1.367 | 1.344 | 1.367 | 3,956,590 | 1.3580 | -2.72% |
| 2006-01-20 | 0 | 14.70 | 14.55 | 14.70 | 13.95 | 14.70 | 676,000 | 9,705,450 | 14.357 | 1.401 | 1.386 | 1.401 | 1.329 | 1.401 | 7,094,576 | 1.3680 | 5.38% |
| 2006-01-19 | 0 | 13.95 | 13.90 | 13.95 | 13.70 | 14.10 | 383,000 | 5,342,900 | 13.950 | 1.329 | 1.324 | 1.329 | 1.305 | 1.344 | 4,019,560 | 1.3292 | 1.09% |
| 2006-01-18 | 0 | 13.80 | 13.75 | 13.90 | 13.75 | 13.95 | 334,000 | 4,627,600 | 13.855 | 1.315 | 1.310 | 1.324 | 1.310 | 1.329 | 3,505,308 | 1.3202 | -1.08% |
| 2006-01-17 | 0 | 13.95 | 13.85 | 13.95 | 13.60 | 14.00 | 681,000 | 9,364,750 | 13.751 | 1.329 | 1.320 | 1.329 | 1.296 | 1.334 | 7,147,051 | 1.3103 | 2.95% |
| 2006-01-16 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.70 | 286,400 | 3,879,190 | 13.545 | 1.291 | 1.291 | 1.296 | 1.286 | 1.305 | 3,005,749 | 1.2906 | -1.09% |
| 2006-01-13 | 0 | 13.70 | 13.65 | 13.75 | 13.55 | 13.70 | 296,000 | 4,029,800 | 13.614 | 1.305 | 1.301 | 1.310 | 1.291 | 1.305 | 3,106,501 | 1.2972 | 0.37% |
| 2006-01-12 | 0 | 13.65 | 13.65 | 13.70 | 13.50 | 13.65 | 275,000 | 3,714,900 | 13.509 | 1.301 | 1.301 | 1.305 | 1.286 | 1.301 | 2,886,107 | 1.2872 | 1.11% |
| 2006-01-11 | 0 | 13.50 | 13.35 | 13.50 | 13.30 | 13.50 | 158,000 | 2,109,882 | 13.354 | 1.286 | 1.272 | 1.286 | 1.267 | 1.286 | 1,658,200 | 1.2724 | 0.75% |
| 2006-01-10 | 0 | 13.40 | 13.35 | 13.40 | 13.35 | 13.50 | 132,000 | 1,772,650 | 13.429 | 1.277 | 1.272 | 1.277 | 1.272 | 1.286 | 1,385,331 | 1.2796 | -0.74% |
| 2006-01-09 | 0 | 13.50 | 13.45 | 13.50 | 13.50 | 13.60 | 182,000 | 2,460,150 | 13.517 | 1.286 | 1.282 | 1.286 | 1.286 | 1.296 | 1,910,078 | 1.2880 | -0.37% |
| 2006-01-06 | 0 | 13.55 | 13.55 | 13.60 | 13.45 | 13.60 | 210,000 | 2,850,100 | 13.572 | 1.291 | 1.291 | 1.296 | 1.282 | 1.296 | 2,203,936 | 1.2932 | 0.74% |
| 2006-01-05 | 0 | 13.45 | 13.45 | 13.55 | 13.40 | 13.60 | 50,000 | 674,250 | 13.485 | 1.282 | 1.282 | 1.291 | 1.277 | 1.296 | 524,747 | 1.2849 | -0.74% |
| 2006-01-04 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.75 | 99,000 | 1,352,050 | 13.657 | 1.291 | 1.291 | 1.296 | 1.286 | 1.310 | 1,038,999 | 1.3013 | -1.09% |
| 2006-01-03 | 0 | 13.70 | 13.65 | 13.80 | 13.40 | 13.80 | 85,000 | 1,156,550 | 13.606 | 1.305 | 1.301 | 1.315 | 1.277 | 1.315 | 892,069 | 1.2965 | 2.24% |
| 2005-12-30 | 0 | 13.40 | 13.40 | 13.45 | 13.35 | 13.60 | 142,000 | 1,916,150 | 13.494 | 1.277 | 1.277 | 1.282 | 1.272 | 1.296 | 1,490,281 | 1.2858 | -1.47% |
| 2005-12-29 | 0 | 13.60 | 13.55 | 13.60 | 13.40 | 13.65 | 192,000 | 2,584,800 | 13.463 | 1.296 | 1.291 | 1.296 | 1.277 | 1.301 | 2,015,027 | 1.2828 | 1.49% |
| 2005-12-28 | 0 | 13.40 | 13.20 | 13.40 | 13.05 | 13.40 | 113,000 | 1,487,200 | 13.161 | 1.277 | 1.258 | 1.277 | 1.243 | 1.277 | 1,185,928 | 1.2540 | 2.68% |
| 2005-12-23 | 0 | 13.05 | 13.00 | 13.10 | 12.95 | 13.05 | 101,000 | 1,313,450 | 13.004 | 1.243 | 1.239 | 1.248 | 1.234 | 1.243 | 1,059,988 | 1.2391 | 0.77% |
| 2005-12-22 | 0 | 12.95 | 12.95 | 13.00 | 12.90 | 13.00 | 378,000 | 4,891,750 | 12.941 | 1.234 | 1.234 | 1.239 | 1.229 | 1.239 | 3,967,085 | 1.2331 | -0.38% |
| 2005-12-21 | 0 | 13.00 | 13.00 | 13.05 | 13.00 | 13.00 | 279,000 | 3,627,000 | 13.000 | 1.239 | 1.239 | 1.243 | 1.239 | 1.239 | 2,928,087 | 1.2387 | 0.00% |
| 2005-12-20 | 0 | 13.00 | 13.00 | 13.05 | 13.00 | 13.05 | 217,000 | 2,822,900 | 13.009 | 1.239 | 1.239 | 1.243 | 1.239 | 1.243 | 2,277,401 | 1.2395 | -0.38% |
| 2005-12-19 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.10 | 72,000 | 939,700 | 13.051 | 1.243 | 1.243 | 1.248 | 1.239 | 1.248 | 755,635 | 1.2436 | 0.38% |
| 2005-12-16 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.10 | 361,000 | 4,709,200 | 13.045 | 1.239 | 1.239 | 1.248 | 1.239 | 1.248 | 3,788,671 | 1.2430 | -0.76% |
| 2005-12-15 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.10 | 261,000 | 3,409,400 | 13.063 | 1.248 | 1.243 | 1.248 | 1.243 | 1.248 | 2,739,178 | 1.2447 | 0.38% |
| 2005-12-14 | 0 | 13.05 | 13.00 | 13.05 | 13.00 | 13.15 | 168,000 | 2,194,550 | 13.063 | 1.243 | 1.239 | 1.243 | 1.239 | 1.253 | 1,763,149 | 1.2447 | -0.38% |
| 2005-12-13 | 0 | 13.10 | 13.10 | 13.15 | 13.10 | 13.15 | 289,000 | 3,790,850 | 13.117 | 1.248 | 1.248 | 1.253 | 1.248 | 1.253 | 3,033,036 | 1.2499 | -0.38% |
| 2005-12-12 | 0 | 13.15 | 13.15 | 13.20 | 13.00 | 13.15 | 43,000 | 562,950 | 13.092 | 1.253 | 1.253 | 1.258 | 1.239 | 1.253 | 451,282 | 1.2474 | 0.00% |
| 2005-12-09 | 0 | 13.15 | 13.15 | 13.20 | 13.10 | 13.15 | 256,000 | 3,364,950 | 13.144 | 1.253 | 1.253 | 1.258 | 1.248 | 1.253 | 2,686,703 | 1.2524 | 0.00% |
| 2005-12-08 | 0 | 13.15 | 13.10 | 13.15 | 13.10 | 13.15 | 51,000 | 669,050 | 13.119 | 1.253 | 1.248 | 1.253 | 1.248 | 1.253 | 535,242 | 1.2500 | 0.00% |
| 2005-12-07 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.20 | 334,000 | 4,355,500 | 13.040 | 1.253 | 1.248 | 1.253 | 1.239 | 1.258 | 3,505,308 | 1.2425 | -1.13% |
| 2005-12-06 | 0 | 13.30 | 13.20 | 13.30 | 13.30 | 13.35 | 313,500 | 4,169,950 | 13.301 | 1.267 | 1.258 | 1.267 | 1.267 | 1.272 | 3,290,162 | 1.2674 | -0.75% |
| 2005-12-05 | 0 | 13.40 | 13.40 | 13.45 | 13.35 | 13.70 | 306,000 | 4,102,550 | 13.407 | 1.277 | 1.277 | 1.282 | 1.272 | 1.305 | 3,211,450 | 1.2775 | -0.37% |
| 2005-12-02 | 0 | 13.45 | 13.45 | 13.55 | 13.45 | 13.80 | 290,000 | 3,925,250 | 13.535 | 1.282 | 1.282 | 1.291 | 1.282 | 1.315 | 3,043,531 | 1.2897 | -0.37% |
| 2005-12-01 | 0 | 13.50 | 13.45 | 13.50 | 13.45 | 13.55 | 368,000 | 4,965,250 | 13.493 | 1.286 | 1.282 | 1.286 | 1.282 | 1.291 | 3,862,136 | 1.2856 | 0.37% |
| 2005-11-30 | 0 | 13.45 | 13.35 | 13.50 | 13.30 | 13.50 | 232,000 | 3,112,250 | 13.415 | 1.282 | 1.272 | 1.286 | 1.267 | 1.286 | 2,434,825 | 1.2782 | 0.00% |
| 2005-11-29 | 0 | 13.45 | 13.45 | 13.50 | 13.45 | 13.60 | 321,000 | 4,333,800 | 13.501 | 1.282 | 1.282 | 1.286 | 1.282 | 1.296 | 3,368,874 | 1.2864 | -1.10% |
| 2005-11-28 | 0 | 13.60 | 13.60 | 13.70 | 13.55 | 13.80 | 347,000 | 4,733,650 | 13.642 | 1.296 | 1.296 | 1.305 | 1.291 | 1.315 | 3,641,742 | 1.2998 | 0.37% |
| 2005-11-25 | 0 | 13.55 | 13.55 | 13.60 | 13.55 | 13.70 | 30,000 | 408,200 | 13.607 | 1.291 | 1.291 | 1.296 | 1.291 | 1.305 | 314,848 | 1.2965 | -0.73% |
| 2005-11-24 | 0 | 13.65 | 13.55 | 13.65 | 13.50 | 13.70 | 71,000 | 966,650 | 13.615 | 1.301 | 1.291 | 1.301 | 1.286 | 1.305 | 745,140 | 1.2973 | 0.00% |
| 2005-11-23 | 0 | 13.65 | 13.65 | 13.70 | 13.65 | 13.70 | 4,000 | 54,650 | 13.663 | 1.301 | 1.301 | 1.305 | 1.301 | 1.305 | 41,980 | 1.3018 | 0.00% |
| 2005-11-22 | 0 | 13.65 | 13.50 | 13.70 | 13.65 | 13.75 | 67,000 | 915,050 | 13.657 | 1.301 | 1.286 | 1.305 | 1.301 | 1.310 | 703,161 | 1.3013 | -0.73% |
| 2005-11-21 | 0 | 13.75 | 13.75 | 13.80 | 13.60 | 13.75 | 45,000 | 614,050 | 13.646 | 1.310 | 1.310 | 1.315 | 1.296 | 1.310 | 472,272 | 1.3002 | 1.10% |
| 2005-11-18 | 0 | 13.60 | 13.50 | 13.65 | 13.60 | 13.70 | 156,000 | 2,128,250 | 13.643 | 1.296 | 1.286 | 1.301 | 1.296 | 1.305 | 1,637,210 | 1.2999 | -0.73% |
| 2005-11-17 | 0 | 13.70 | 13.65 | 13.70 | 13.70 | 13.75 | 62,000 | 849,450 | 13.701 | 1.305 | 1.301 | 1.305 | 1.305 | 1.310 | 650,686 | 1.3055 | 0.00% |
| 2005-11-16 | 0 | 13.70 | 13.65 | 13.80 | 13.70 | 13.75 | 17,000 | 233,450 | 13.732 | 1.305 | 1.301 | 1.315 | 1.305 | 1.310 | 178,414 | 1.3085 | -0.72% |
| 2005-11-15 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 13.90 | 57,000 | 786,600 | 13.800 | 1.315 | 1.310 | 1.315 | 1.305 | 1.324 | 598,211 | 1.3149 | 0.36% |
| 2005-11-14 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 13.80 | 149,000 | 2,054,400 | 13.788 | 1.310 | 1.310 | 1.315 | 1.305 | 1.315 | 1,563,745 | 1.3138 | 0.00% |
| 2005-11-11 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 13.80 | 92,000 | 1,265,850 | 13.759 | 1.310 | 1.310 | 1.315 | 1.305 | 1.315 | 965,534 | 1.3110 | -0.36% |
| 2005-11-10 | 0 | 13.80 | 13.75 | 13.80 | 13.80 | 13.90 | 4,000 | 55,400 | 13.850 | 1.315 | 1.310 | 1.315 | 1.315 | 1.324 | 41,980 | 1.3197 | 0.00% |
| 2005-11-09 | 0 | 13.80 | 13.75 | 13.80 | 13.75 | 13.85 | 157,000 | 2,167,150 | 13.804 | 1.315 | 1.310 | 1.315 | 1.310 | 1.320 | 1,647,705 | 1.3153 | 0.00% |
| 2005-11-08 | 0 | 13.80 | 13.75 | 13.80 | 13.75 | 13.85 | 223,000 | 3,077,850 | 13.802 | 1.315 | 1.310 | 1.315 | 1.310 | 1.320 | 2,340,370 | 1.3151 | 0.00% |
| 2005-11-07 | 0 | 13.80 | 13.75 | 13.90 | 13.75 | 13.90 | 47,000 | 649,600 | 13.821 | 1.315 | 1.310 | 1.324 | 1.310 | 1.324 | 493,262 | 1.3169 | -0.36% |
| 2005-11-04 | 0 | 13.85 | 13.85 | 13.90 | 13.85 | 13.90 | 215,000 | 2,983,350 | 13.876 | 1.320 | 1.320 | 1.324 | 1.320 | 1.324 | 2,256,411 | 1.3222 | 0.00% |
| 2005-11-03 | 0 | 13.85 | 13.75 | 13.85 | 13.80 | 13.90 | 301,800 | 4,182,170 | 13.857 | 1.320 | 1.310 | 1.320 | 1.315 | 1.324 | 3,167,371 | 1.3204 | 0.00% |
| 2005-11-02 | 0 | 13.85 | 13.80 | 13.90 | 13.80 | 13.90 | 140,000 | 1,941,150 | 13.865 | 1.320 | 1.315 | 1.324 | 1.315 | 1.324 | 1,469,291 | 1.3211 | -0.36% |
| 2005-11-01 | 0 | 13.90 | 13.80 | 13.95 | 13.70 | 13.90 | 123,000 | 1,706,150 | 13.871 | 1.324 | 1.315 | 1.329 | 1.305 | 1.324 | 1,290,877 | 1.3217 | 1.46% |
| 2005-10-31 | 0 | 13.70 | 13.65 | 13.75 | 13.60 | 13.75 | 416,000 | 5,678,050 | 13.649 | 1.305 | 1.301 | 1.310 | 1.296 | 1.310 | 4,365,893 | 1.3005 | 0.00% |
| 2005-10-28 | 0 | 13.70 | 13.65 | 13.75 | 13.70 | 13.80 | 135,000 | 1,853,650 | 13.731 | 1.305 | 1.301 | 1.310 | 1.305 | 1.315 | 1,416,816 | 1.3083 | -1.08% |
| 2005-10-27 | 0 | 13.85 | 13.80 | 13.90 | 13.70 | 13.85 | 336,000 | 4,655,819 | 13.857 | 1.320 | 1.315 | 1.324 | 1.305 | 1.320 | 3,526,298 | 1.3203 | 0.00% |
| 2005-10-26 | 0 | 13.85 | 13.85 | 13.90 | 13.85 | 14.10 | 495,000 | 6,910,800 | 13.961 | 1.320 | 1.320 | 1.324 | 1.320 | 1.344 | 5,194,993 | 1.3303 | -2.46% |
| 2005-10-25 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.50 | 423,000 | 5,999,350 | 14.183 | 1.353 | 1.348 | 1.353 | 1.339 | 1.382 | 4,439,357 | 1.3514 | 1.07% |
| 2005-10-24 | 0 | 14.05 | 14.00 | 14.05 | 14.00 | 14.10 | 137,000 | 1,921,650 | 14.027 | 1.339 | 1.334 | 1.339 | 1.334 | 1.344 | 1,437,806 | 1.3365 | -0.71% |
| 2005-10-21 | 0 | 14.15 | 14.00 | 14.15 | 14.00 | 14.15 | 76,000 | 1,068,900 | 14.064 | 1.348 | 1.334 | 1.348 | 1.334 | 1.348 | 797,615 | 1.3401 | 1.43% |
| 2005-10-20 | 0 | 13.95 | 13.90 | 13.95 | 13.80 | 14.20 | 323,000 | 4,505,500 | 13.949 | 1.329 | 1.324 | 1.329 | 1.315 | 1.353 | 3,389,864 | 1.3291 | 0.72% |
| 2005-10-19 | 0 | 13.85 | 13.80 | 13.95 | 13.85 | 14.05 | 392,000 | 5,476,950 | 13.972 | 1.320 | 1.315 | 1.329 | 1.320 | 1.339 | 4,114,014 | 1.3313 | -1.07% |
| 2005-10-18 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.10 | 321,000 | 4,495,000 | 14.003 | 1.334 | 1.334 | 1.344 | 1.324 | 1.344 | 3,368,874 | 1.3343 | 0.00% |
| 2005-10-17 | 0 | 14.00 | 14.00 | 14.30 | 13.95 | 14.30 | 552,000 | 7,740,850 | 14.023 | 1.334 | 1.334 | 1.363 | 1.329 | 1.363 | 5,793,204 | 1.3362 | -2.10% |
| 2005-10-14 | 0 | 14.30 | 14.25 | 14.30 | 14.25 | 14.30 | 190,000 | 2,708,100 | 14.253 | 1.363 | 1.358 | 1.363 | 1.358 | 1.363 | 1,994,038 | 1.3581 | 0.35% |
| 2005-10-13 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.30 | 196,500 | 2,798,450 | 14.241 | 1.358 | 1.358 | 1.363 | 1.353 | 1.363 | 2,062,255 | 1.3570 | 0.00% |
| 2005-10-12 | 0 | 14.25 | 14.25 | 14.30 | 14.25 | 14.40 | 200,000 | 2,855,600 | 14.278 | 1.358 | 1.358 | 1.363 | 1.358 | 1.372 | 2,098,987 | 1.3605 | -1.04% |
| 2005-10-10 | 0 | 14.40 | 14.30 | 14.50 | 14.30 | 14.40 | 25,000 | 358,500 | 14.340 | 1.372 | 1.363 | 1.382 | 1.363 | 1.372 | 262,373 | 1.3664 | 0.70% |
| 2005-10-07 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.60 | 39,000 | 559,000 | 14.333 | 1.363 | 1.363 | 1.372 | 1.363 | 1.391 | 409,302 | 1.3657 | -0.69% |
| 2005-10-06 | 0 | 14.40 | 14.40 | 14.45 | 14.35 | 14.60 | 82,000 | 1,180,300 | 14.394 | 1.372 | 1.372 | 1.377 | 1.367 | 1.391 | 860,585 | 1.3715 | -1.03% |
| 2005-10-05 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.65 | 394,000 | 5,733,500 | 14.552 | 1.386 | 1.386 | 1.391 | 1.382 | 1.396 | 4,135,004 | 1.3866 | -0.68% |
| 2005-10-04 | 0 | 14.65 | 14.65 | 14.75 | 14.55 | 14.75 | 123,000 | 1,802,200 | 14.652 | 1.396 | 1.396 | 1.405 | 1.386 | 1.405 | 1,290,877 | 1.3961 | 1.03% |
| 2005-10-03 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.75 | 111,000 | 1,619,450 | 14.590 | 1.382 | 1.382 | 1.391 | 1.382 | 1.405 | 1,164,938 | 1.3902 | -1.69% |
| 2005-09-30 | 0 | 14.75 | 14.50 | 14.75 | 14.30 | 14.75 | 226,000 | 3,288,700 | 14.552 | 1.405 | 1.382 | 1.405 | 1.363 | 1.405 | 2,371,855 | 1.3866 | 1.72% |
| 2005-09-29 | 0 | 14.50 | 14.50 | 14.60 | 14.40 | 14.65 | 89,000 | 1,292,950 | 14.528 | 1.382 | 1.382 | 1.391 | 1.372 | 1.396 | 934,049 | 1.3842 | -0.68% |
| 2005-09-28 | 0 | 14.60 | 14.50 | 14.60 | 14.30 | 14.60 | 99,000 | 1,431,650 | 14.461 | 1.391 | 1.382 | 1.391 | 1.363 | 1.391 | 1,038,999 | 1.3779 | 1.39% |
| 2005-09-27 | 0 | 14.40 | 14.15 | 14.40 | 14.00 | 14.40 | 55,250 | 782,288 | 14.159 | 1.372 | 1.348 | 1.372 | 1.334 | 1.372 | 579,845 | 1.3491 | 2.49% |
| 2005-09-26 | 0 | 14.05 | 14.05 | 14.30 | 14.00 | 14.40 | 70,000 | 988,100 | 14.116 | 1.339 | 1.339 | 1.363 | 1.334 | 1.372 | 734,645 | 1.3450 | -3.10% |
| 2005-09-23 | 0 | 14.50 | 14.50 | 14.60 | 14.00 | 14.50 | 99,000 | 1,413,550 | 14.278 | 1.382 | 1.382 | 1.391 | 1.334 | 1.382 | 1,038,999 | 1.3605 | 3.57% |
| 2005-09-22 | 0 | 14.00 | 14.00 | 14.15 | 14.00 | 14.20 | 57,500 | 808,300 | 14.057 | 1.334 | 1.334 | 1.348 | 1.334 | 1.353 | 603,459 | 1.3394 | -1.41% |
| 2005-09-21 | 0 | 14.20 | 14.00 | 14.40 | 13.95 | 14.50 | 259,000 | 3,688,050 | 14.240 | 1.353 | 1.334 | 1.372 | 1.329 | 1.382 | 2,718,188 | 1.3568 | 1.07% |
| 2005-09-20 | 0 | 14.05 | 14.20 | 14.25 | 14.00 | 14.60 | 263,000 | 3,775,300 | 14.355 | 1.339 | 1.353 | 1.358 | 1.334 | 1.391 | 2,760,168 | 1.3678 | -2.77% |
| 2005-09-16 | 0 | 14.45 | 14.45 | 14.50 | 14.40 | 14.55 | 50,000 | 724,200 | 14.484 | 1.377 | 1.377 | 1.382 | 1.372 | 1.386 | 524,747 | 1.3801 | 0.00% |
| 2005-09-15 | 0 | 14.45 | 14.45 | 14.50 | 14.20 | 14.50 | 281,000 | 4,034,830 | 14.359 | 1.377 | 1.377 | 1.382 | 1.353 | 1.382 | 2,949,077 | 1.3682 | 0.70% |
| 2005-09-14 | 0 | 14.35 | 14.35 | 14.40 | 13.95 | 14.40 | 115,000 | 1,621,200 | 14.097 | 1.367 | 1.367 | 1.372 | 1.329 | 1.372 | 1,206,918 | 1.3433 | 3.24% |
| 2005-09-13 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 13.90 | 222,000 | 3,070,600 | 13.832 | 1.324 | 1.320 | 1.324 | 1.315 | 1.324 | 2,329,876 | 1.3179 | 2.58% |
| 2005-09-12 | 0 | 13.55 | 13.55 | 13.80 | 13.45 | 13.70 | 142,000 | 1,933,200 | 13.614 | 1.291 | 1.291 | 1.315 | 1.282 | 1.305 | 1,490,281 | 1.2972 | 0.37% |
| 2005-09-09 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.55 | 99,000 | 1,327,300 | 13.407 | 1.286 | 1.282 | 1.286 | 1.272 | 1.291 | 1,038,999 | 1.2775 | 0.37% |
| 2005-09-08 | 0 | 13.45 | 13.40 | 13.50 | 13.35 | 13.80 | 351,000 | 4,733,200 | 13.485 | 1.282 | 1.277 | 1.286 | 1.272 | 1.315 | 3,683,722 | 1.2849 | -1.82% |
| 2005-09-07 | 0 | 13.70 | 13.65 | 13.75 | 13.70 | 13.95 | 115,000 | 1,581,750 | 13.754 | 1.305 | 1.301 | 1.310 | 1.305 | 1.329 | 1,206,918 | 1.3106 | -1.44% |
| 2005-09-06 | 0 | 13.90 | 13.85 | 13.90 | 13.85 | 13.95 | 143,000 | 1,985,600 | 13.885 | 1.324 | 1.320 | 1.324 | 1.320 | 1.329 | 1,500,776 | 1.3230 | 0.72% |
| 2005-09-05 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 14.00 | 218,000 | 3,028,950 | 13.894 | 1.315 | 1.315 | 1.324 | 1.315 | 1.334 | 2,287,896 | 1.3239 | -1.08% |
| 2005-09-02 | 0 | 13.95 | 13.85 | 13.95 | 13.90 | 14.10 | 615,000 | 8,587,450 | 13.963 | 1.329 | 1.320 | 1.329 | 1.324 | 1.344 | 6,454,385 | 1.3305 | -0.36% |
| 2005-09-01 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.20 | 212,000 | 2,962,950 | 13.976 | 1.334 | 1.334 | 1.344 | 1.324 | 1.353 | 2,224,926 | 1.3317 | -5.41% |
| 2005-08-31 | 0 | 14.80 | 13.80 | 13.85 | 13.80 | 14.80 | 160,000 | 2,217,900 | 13.862 | 1.410 | 1.315 | 1.320 | 1.315 | 1.410 | 1,679,190 | 1.3208 | 6.47% |
| 2005-08-30 | 0 | 13.90 | 13.80 | 13.90 | 13.70 | 13.90 | 209,000 | 2,893,450 | 13.844 | 1.324 | 1.315 | 1.324 | 1.305 | 1.324 | 2,193,441 | 1.3191 | 1.46% |
| 2005-08-29 | 0 | 13.70 | 13.60 | 13.75 | 13.65 | 14.15 | 328,000 | 4,521,350 | 13.785 | 1.305 | 1.296 | 1.310 | 1.301 | 1.348 | 3,442,339 | 1.3135 | -3.18% |
| 2005-08-26 | 0 | 14.15 | 14.10 | 14.20 | 14.00 | 14.20 | 176,000 | 2,467,800 | 14.022 | 1.348 | 1.344 | 1.353 | 1.334 | 1.353 | 1,847,109 | 1.3360 | -1.05% |
| 2005-08-25 | 0 | 14.30 | 14.25 | 14.35 | 14.30 | 14.40 | 49,000 | 702,100 | 14.329 | 1.363 | 1.358 | 1.367 | 1.363 | 1.372 | 514,252 | 1.3653 | -0.35% |
| 2005-08-24 | 0 | 14.35 | 14.30 | 14.50 | 14.35 | 14.90 | 76,000 | 1,104,250 | 14.530 | 1.367 | 1.363 | 1.382 | 1.367 | 1.420 | 797,615 | 1.3844 | -3.69% |
| 2005-08-23 | 0 | 14.90 | 14.85 | 15.00 | 14.90 | 14.90 | 17,000 | 253,300 | 14.900 | 1.420 | 1.415 | 1.429 | 1.420 | 1.420 | 178,414 | 1.4197 | 0.34% |
| 2005-08-22 | 0 | 14.85 | 14.85 | 14.95 | 14.80 | 15.05 | 26,000 | 387,450 | 14.902 | 1.415 | 1.415 | 1.424 | 1.410 | 1.434 | 272,868 | 1.4199 | -1.66% |
| 2005-08-19 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.30 | 25,000 | 379,300 | 15.172 | 1.439 | 1.439 | 1.444 | 1.439 | 1.458 | 262,373 | 1.4456 | -1.31% |
| 2005-08-18 | 0 | 15.30 | 15.20 | 15.30 | 15.00 | 15.50 | 194,000 | 2,933,300 | 15.120 | 1.458 | 1.448 | 1.458 | 1.429 | 1.477 | 2,036,017 | 1.4407 | -0.65% |
| 2005-08-17 | 0 | 15.40 | 15.40 | 15.60 | 15.40 | 15.60 | 196,000 | 3,047,250 | 15.547 | 1.467 | 1.467 | 1.486 | 1.467 | 1.486 | 2,057,007 | 1.4814 | -0.32% |
| 2005-08-16 | 0 | 15.45 | 15.20 | 15.45 | 15.25 | 15.45 | 145,000 | 2,229,100 | 15.373 | 1.472 | 1.448 | 1.472 | 1.453 | 1.472 | 1,521,766 | 1.4648 | 0.98% |
| 2005-08-15 | 0 | 15.30 | 15.30 | 15.80 | 15.20 | 15.50 | 155,000 | 2,375,450 | 15.325 | 1.458 | 1.458 | 1.505 | 1.448 | 1.477 | 1,626,715 | 1.4603 | -0.65% |
| 2005-08-12 | 0 | 15.40 | 15.40 | 15.45 | 14.95 | 15.50 | 215,000 | 3,284,250 | 15.276 | 1.467 | 1.467 | 1.472 | 1.424 | 1.477 | 2,256,411 | 1.4555 | 2.33% |
| 2005-08-11 | 0 | 15.05 | 15.05 | 15.15 | 14.75 | 15.15 | 485,000 | 7,250,250 | 14.949 | 1.434 | 1.434 | 1.444 | 1.405 | 1.444 | 5,090,043 | 1.4244 | 3.08% |
| 2005-08-10 | 0 | 14.60 | 14.40 | 14.70 | 14.60 | 14.80 | 687,000 | 10,105,150 | 14.709 | 1.391 | 1.372 | 1.401 | 1.391 | 1.410 | 7,210,020 | 1.4015 | 0.69% |
| 2005-08-09 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 15.00 | 567,000 | 8,316,254 | 14.667 | 1.382 | 1.382 | 1.391 | 1.382 | 1.429 | 5,950,628 | 1.3975 | 0.35% |
| 2005-08-08 | 0 | 14.45 | 14.45 | 14.50 | 14.35 | 14.85 | 296,000 | 4,313,150 | 14.571 | 1.377 | 1.377 | 1.382 | 1.367 | 1.415 | 3,106,501 | 1.3884 | -2.69% |
| 2005-08-05 | 0 | 14.85 | 14.75 | 14.90 | 14.75 | 14.95 | 163,000 | 2,418,150 | 14.835 | 1.415 | 1.405 | 1.420 | 1.405 | 1.424 | 1,710,674 | 1.4136 | 0.34% |
| 2005-08-04 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.80 | 108,000 | 1,597,450 | 14.791 | 1.410 | 1.405 | 1.410 | 1.405 | 1.410 | 1,133,453 | 1.4094 | 0.68% |
| 2005-08-03 | 0 | 14.70 | 14.65 | 14.75 | 14.60 | 14.85 | 552,000 | 8,057,495 | 14.597 | 1.401 | 1.396 | 1.405 | 1.391 | 1.415 | 5,793,204 | 1.3909 | 0.00% |
| 2005-08-02 | 0 | 14.70 | 14.60 | 14.70 | 14.35 | 14.70 | 174,000 | 2,536,550 | 14.578 | 1.401 | 1.391 | 1.401 | 1.367 | 1.401 | 1,826,119 | 1.3890 | 2.44% |
| 2005-08-01 | 0 | 14.35 | 14.35 | 14.45 | 14.35 | 14.50 | 157,000 | 2,268,100 | 14.446 | 1.367 | 1.367 | 1.377 | 1.367 | 1.382 | 1,647,705 | 1.3765 | -0.35% |
| 2005-07-29 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.45 | 120,000 | 1,724,150 | 14.368 | 1.372 | 1.367 | 1.372 | 1.363 | 1.377 | 1,259,392 | 1.3690 | 0.00% |
| 2005-07-28 | 0 | 14.40 | 14.35 | 14.45 | 14.30 | 14.40 | 115,000 | 1,649,150 | 14.340 | 1.372 | 1.367 | 1.377 | 1.363 | 1.372 | 1,206,918 | 1.3664 | 0.70% |
| 2005-07-27 | 0 | 14.30 | 14.25 | 14.40 | 13.95 | 14.35 | 753,000 | 10,612,500 | 14.094 | 1.363 | 1.358 | 1.372 | 1.329 | 1.367 | 7,902,686 | 1.3429 | 2.14% |
| 2005-07-26 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.00 | 66,000 | 918,650 | 13.919 | 1.334 | 1.324 | 1.334 | 1.315 | 1.334 | 692,666 | 1.3263 | 1.08% |
| 2005-07-25 | 0 | 13.85 | 13.80 | 13.85 | 13.80 | 14.10 | 462,000 | 6,421,650 | 13.900 | 1.320 | 1.315 | 1.320 | 1.315 | 1.344 | 4,848,660 | 1.3244 | 0.00% |
| 2005-07-22 | 0 | 13.85 | 13.80 | 13.85 | 13.65 | 13.95 | 409,000 | 5,649,350 | 13.813 | 1.320 | 1.315 | 1.320 | 1.301 | 1.329 | 4,292,428 | 1.3161 | 0.73% |
| 2005-07-21 | 0 | 13.75 | 13.70 | 13.75 | 13.65 | 13.95 | 691,000 | 9,544,530 | 13.813 | 1.310 | 1.305 | 1.310 | 1.301 | 1.329 | 7,252,000 | 1.3161 | -0.72% |
| 2005-07-20 | 0 | 13.85 | 13.75 | 13.85 | 13.70 | 13.90 | 425,000 | 5,882,950 | 13.842 | 1.320 | 1.310 | 1.320 | 1.305 | 1.324 | 4,460,347 | 1.3189 | 0.00% |
| 2005-07-19 | 0 | 13.85 | 13.85 | 13.90 | 13.85 | 13.90 | 567,000 | 7,854,350 | 13.852 | 1.320 | 1.320 | 1.324 | 1.320 | 1.324 | 5,950,628 | 1.3199 | -0.36% |
| 2005-07-18 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 13.90 | 400,000 | 5,533,500 | 13.834 | 1.324 | 1.320 | 1.324 | 1.315 | 1.324 | 4,197,974 | 1.3181 | 0.72% |
| 2005-07-15 | 0 | 13.80 | 13.80 | 13.85 | 13.80 | 14.10 | 1,208,000 | 16,863,100 | 13.960 | 1.315 | 1.315 | 1.320 | 1.315 | 1.344 | 12,677,881 | 1.3301 | -1.08% |
| 2005-07-14 | 0 | 13.95 | 13.90 | 13.95 | 13.95 | 14.05 | 214,000 | 2,994,600 | 13.993 | 1.329 | 1.324 | 1.329 | 1.329 | 1.339 | 2,245,916 | 1.3334 | -0.36% |
| 2005-07-13 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.10 | 164,000 | 2,297,650 | 14.010 | 1.334 | 1.329 | 1.334 | 1.329 | 1.344 | 1,721,169 | 1.3349 | 0.36% |
| 2005-07-12 | 0 | 13.95 | 13.95 | 14.00 | 13.85 | 14.10 | 549,000 | 7,698,400 | 14.023 | 1.329 | 1.329 | 1.334 | 1.320 | 1.344 | 5,761,719 | 1.3361 | 0.00% |
| 2005-07-11 | 0 | 13.95 | 13.90 | 13.95 | 13.90 | 14.00 | 276,000 | 3,859,900 | 13.985 | 1.329 | 1.324 | 1.329 | 1.324 | 1.334 | 2,896,602 | 1.3326 | 0.00% |
| 2005-07-08 | 0 | 13.95 | 13.90 | 14.00 | 13.95 | 14.00 | 514,000 | 7,191,100 | 13.990 | 1.329 | 1.324 | 1.334 | 1.329 | 1.334 | 5,394,396 | 1.3331 | 1.45% |
| 2005-07-07 | 0 | 13.75 | 13.75 | 13.80 | 13.75 | 14.20 | 227,000 | 3,191,950 | 14.061 | 1.310 | 1.310 | 1.315 | 1.310 | 1.353 | 2,382,350 | 1.3398 | -3.17% |
| 2005-07-06 | 0 | 14.20 | 14.15 | 14.25 | 14.15 | 14.35 | 529,000 | 7,548,300 | 14.269 | 1.353 | 1.348 | 1.358 | 1.348 | 1.367 | 5,551,821 | 1.3596 | -1.05% |
| 2005-07-05 | 0 | 14.35 | 14.25 | 14.40 | 14.15 | 14.35 | 29,000 | 414,650 | 14.298 | 1.367 | 1.358 | 1.372 | 1.348 | 1.367 | 304,353 | 1.3624 | 0.00% |
| 2005-07-04 | 0 | 14.35 | 14.25 | 14.35 | 14.20 | 14.35 | 86,000 | 1,231,200 | 14.316 | 1.367 | 1.358 | 1.367 | 1.353 | 1.367 | 902,564 | 1.3641 | 0.70% |
| 2005-06-30 | 0 | 14.25 | 14.25 | 14.30 | 14.00 | 14.30 | 286,000 | 4,029,400 | 14.089 | 1.358 | 1.358 | 1.363 | 1.334 | 1.363 | 3,001,551 | 1.3424 | -0.70% |
| 2005-06-29 | 0 | 14.35 | 14.25 | 14.35 | 14.00 | 14.35 | 568,000 | 8,158,898 | 14.364 | 1.367 | 1.358 | 1.367 | 1.334 | 1.367 | 5,961,123 | 1.3687 | -0.69% |
| 2005-06-28 | 0 | 14.45 | 14.45 | 14.65 | 14.45 | 14.75 | 135,000 | 1,982,750 | 14.687 | 1.377 | 1.377 | 1.396 | 1.377 | 1.405 | 1,416,816 | 1.3994 | -1.70% |
| 2005-06-27 | 0 | 14.70 | 14.70 | 14.75 | 14.70 | 14.75 | 210,000 | 3,088,600 | 14.708 | 1.401 | 1.401 | 1.405 | 1.401 | 1.405 | 2,203,936 | 1.4014 | -0.68% |
| 2005-06-24 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 77,000 | 1,140,100 | 14.806 | 1.410 | 1.410 | 1.415 | 1.410 | 1.415 | 808,110 | 1.4108 | -1.00% |
| 2005-06-23 | 0 | 14.95 | 14.95 | 15.00 | 14.80 | 15.00 | 305,000 | 4,548,900 | 14.914 | 1.424 | 1.424 | 1.429 | 1.410 | 1.429 | 3,200,955 | 1.4211 | -0.33% |
| 2005-06-22 | 0 | 15.00 | 15.00 | 15.05 | 14.65 | 15.15 | 934,000 | 14,043,200 | 15.036 | 1.429 | 1.429 | 1.434 | 1.396 | 1.444 | 9,802,269 | 1.4326 | 2.39% |
| 2005-06-21 | 0 | 14.65 | 14.50 | 14.70 | 14.50 | 14.80 | 374,000 | 5,469,150 | 14.623 | 1.396 | 1.382 | 1.401 | 1.382 | 1.410 | 3,925,106 | 1.3934 | 1.38% |
| 2005-06-20 | 0 | 14.45 | 14.40 | 14.45 | 14.20 | 14.50 | 206,000 | 2,967,700 | 14.406 | 1.377 | 1.372 | 1.377 | 1.353 | 1.382 | 2,161,957 | 1.3727 | 3.21% |
| 2005-06-17 | 0 | 14.00 | 14.00 | 14.25 | 13.80 | 14.15 | 140,000 | 1,958,950 | 13.993 | 1.334 | 1.334 | 1.358 | 1.315 | 1.348 | 1,469,291 | 1.3333 | 1.45% |
| 2005-06-16 | 0 | 13.80 | 13.70 | 13.80 | 13.80 | 13.80 | 20,000 | 276,000 | 13.800 | 1.315 | 1.305 | 1.315 | 1.315 | 1.315 | 209,899 | 1.3149 | 0.00% |
| 2005-06-15 | 0 | 13.80 | 13.70 | 13.80 | 13.65 | 13.80 | 100,000 | 1,372,850 | 13.729 | 1.315 | 1.305 | 1.315 | 1.301 | 1.315 | 1,049,493 | 1.3081 | 0.73% |
| 2005-06-14 | 0 | 13.70 | 13.55 | 13.70 | 13.70 | 13.70 | 7,000 | 95,900 | 13.700 | 1.305 | 1.291 | 1.305 | 1.305 | 1.305 | 73,465 | 1.3054 | 0.00% |
| 2005-06-13 | 0 | 13.70 | 13.60 | 13.80 | 13.60 | 13.75 | 199,000 | 2,725,750 | 13.697 | 1.305 | 1.296 | 1.315 | 1.296 | 1.310 | 2,088,492 | 1.3051 | 0.00% |
| 2005-06-10 | 0 | 13.70 | 13.70 | 13.75 | 13.70 | 13.80 | 229,000 | 3,146,900 | 13.742 | 1.305 | 1.305 | 1.310 | 1.305 | 1.315 | 2,403,340 | 1.3094 | -0.72% |
| 2005-06-09 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 13.80 | 173,000 | 2,385,950 | 13.792 | 1.315 | 1.310 | 1.315 | 1.305 | 1.315 | 1,815,624 | 1.3141 | 0.73% |
| 2005-06-08 | 0 | 13.70 | 13.70 | 13.75 | 13.65 | 13.75 | 308,000 | 4,223,400 | 13.712 | 1.305 | 1.305 | 1.310 | 1.301 | 1.310 | 3,232,440 | 1.3066 | 0.74% |
| 2005-06-07 | 0 | 13.60 | 13.50 | 13.60 | 13.30 | 13.60 | 347,000 | 4,687,500 | 13.509 | 1.296 | 1.286 | 1.296 | 1.267 | 1.296 | 3,641,742 | 1.2872 | 2.26% |
| 2005-06-06 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.40 | 213,000 | 2,843,700 | 13.351 | 1.267 | 1.267 | 1.277 | 1.267 | 1.277 | 2,235,421 | 1.2721 | -0.75% |
| 2005-06-03 | 0 | 13.40 | 13.30 | 13.50 | 13.00 | 13.40 | 78,000 | 1,028,250 | 13.183 | 1.277 | 1.267 | 1.286 | 1.239 | 1.277 | 818,605 | 1.2561 | 3.08% |
| 2005-06-02 | 0 | 13.00 | 13.00 | 13.15 | 12.95 | 13.50 | 1,581,000 | 21,213,000 | 13.417 | 1.239 | 1.239 | 1.253 | 1.234 | 1.286 | 16,592,492 | 1.2785 | -3.70% |
| 2005-06-01 | 0 | 13.50 | 13.50 | 13.65 | 13.45 | 13.50 | 401,000 | 5,408,150 | 13.487 | 1.286 | 1.286 | 1.301 | 1.282 | 1.286 | 4,208,469 | 1.2851 | -0.37% |
| 2005-05-31 | 0 | 13.55 | 13.50 | 13.60 | 13.50 | 13.65 | 387,000 | 5,232,250 | 13.520 | 1.291 | 1.286 | 1.296 | 1.286 | 1.301 | 4,061,540 | 1.2882 | -0.73% |
| 2005-05-30 | 0 | 13.65 | 13.50 | 13.65 | 13.65 | 13.65 | 55,000 | 750,750 | 13.650 | 1.301 | 1.286 | 1.301 | 1.301 | 1.301 | 577,221 | 1.3006 | 0.00% |
| 2005-05-27 | 0 | 13.65 | 13.50 | 13.65 | 13.50 | 13.65 | 887,000 | 11,991,950 | 13.520 | 1.301 | 1.286 | 1.301 | 1.286 | 1.301 | 9,309,007 | 1.2882 | 1.11% |
| 2005-05-26 | 0 | 13.50 | 13.45 | 13.65 | 13.40 | 13.60 | 114,000 | 1,539,150 | 13.501 | 1.286 | 1.282 | 1.301 | 1.277 | 1.296 | 1,196,423 | 1.2865 | -1.46% |
| 2005-05-25 | 0 | 13.70 | 13.60 | 13.70 | 13.65 | 13.75 | 204,000 | 2,798,100 | 13.716 | 1.305 | 1.296 | 1.305 | 1.301 | 1.310 | 2,140,967 | 1.3069 | -0.72% |
| 2005-05-24 | 0 | 13.80 | 13.75 | 13.80 | 13.75 | 13.85 | 329,000 | 4,536,550 | 13.789 | 1.315 | 1.310 | 1.315 | 1.310 | 1.320 | 3,452,834 | 1.3139 | 0.73% |
| 2005-05-23 | 0 | 13.70 | 13.65 | 13.75 | 13.70 | 13.80 | 81,000 | 1,110,900 | 13.715 | 1.305 | 1.301 | 1.310 | 1.305 | 1.315 | 850,090 | 1.3068 | -0.72% |
| 2005-05-20 | 0 | 13.80 | 13.70 | 13.90 | 13.80 | 13.90 | 216,000 | 2,986,400 | 13.826 | 1.315 | 1.305 | 1.324 | 1.315 | 1.324 | 2,266,906 | 1.3174 | 0.00% |
| 2005-05-19 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.90 | 377,000 | 5,203,900 | 13.803 | 1.315 | 1.315 | 1.324 | 1.315 | 1.324 | 3,956,590 | 1.3152 | 0.00% |
| 2005-05-18 | 0 | 13.80 | 13.65 | 13.80 | 13.70 | 13.80 | 894,000 | 12,275,950 | 13.731 | 1.315 | 1.301 | 1.315 | 1.305 | 1.315 | 9,382,472 | 1.3084 | 0.00% |
| 2005-05-17 | 0 | 13.80 | 13.70 | 13.80 | 13.50 | 13.95 | 642,000 | 8,851,600 | 13.788 | 1.315 | 1.305 | 1.315 | 1.286 | 1.329 | 6,737,748 | 1.3137 | -0.36% |
| 2005-05-13 | 0 | 13.85 | 13.85 | 13.90 | 13.80 | 13.90 | 56,000 | 775,050 | 13.840 | 1.320 | 1.320 | 1.324 | 1.315 | 1.324 | 587,716 | 1.3187 | -0.36% |
| 2005-05-12 | 0 | 13.90 | 13.85 | 13.95 | 13.85 | 14.00 | 603,000 | 8,414,600 | 13.955 | 1.324 | 1.320 | 1.329 | 1.320 | 1.334 | 6,328,446 | 1.3296 | -0.36% |
| 2005-05-11 | 0 | 13.95 | 13.90 | 14.00 | 13.90 | 14.00 | 458,000 | 6,399,400 | 13.972 | 1.329 | 1.324 | 1.334 | 1.324 | 1.334 | 4,806,680 | 1.3314 | -0.36% |
| 2005-05-10 | 0 | 14.00 | 13.95 | 14.00 | 13.60 | 14.05 | 1,529,000 | 21,384,750 | 13.986 | 1.334 | 1.329 | 1.334 | 1.296 | 1.339 | 16,046,755 | 1.3327 | 1.08% |
| 2005-05-09 | 0 | 13.85 | 13.80 | 13.85 | 13.65 | 14.40 | 2,342,000 | 32,364,100 | 13.819 | 1.320 | 1.315 | 1.320 | 1.301 | 1.372 | 24,579,137 | 1.3167 | -3.82% |
| 2005-05-06 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 15.00 | 1,114,000 | 16,194,150 | 14.537 | 1.372 | 1.367 | 1.372 | 1.367 | 1.429 | 11,691,357 | 1.3851 | -2.70% |
| 2005-05-05 | 0 | 14.80 | 14.70 | 15.00 | 14.25 | 14.80 | 1,009,000 | 14,705,100 | 14.574 | 1.410 | 1.401 | 1.429 | 1.358 | 1.410 | 10,589,389 | 1.3887 | 0.34% |
| 2005-05-04 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 15.45 | 73,000 | 1,097,700 | 15.037 | 1.405 | 1.405 | 1.410 | 1.405 | 1.472 | 766,130 | 1.4328 | -4.22% |
| 2005-05-03 | 0 | 15.40 | 15.35 | 15.50 | 15.20 | 15.40 | 52,000 | 798,700 | 15.360 | 1.467 | 1.463 | 1.477 | 1.448 | 1.467 | 545,737 | 1.4635 | 1.99% |
| 2005-04-29 | 0 | 15.10 | 15.10 | 15.20 | 15.10 | 15.15 | 82,000 | 1,239,700 | 15.118 | 1.439 | 1.439 | 1.448 | 1.439 | 1.444 | 860,585 | 1.4405 | 0.00% |
| 2005-04-28 | 0 | 15.10 | 15.10 | 15.15 | 14.75 | 15.15 | 145,000 | 2,175,800 | 15.006 | 1.439 | 1.439 | 1.444 | 1.405 | 1.444 | 1,521,766 | 1.4298 | 2.72% |
| 2005-04-27 | 0 | 14.70 | 14.65 | 14.75 | 14.65 | 14.95 | 155,000 | 2,280,650 | 14.714 | 1.401 | 1.396 | 1.405 | 1.396 | 1.424 | 1,626,715 | 1.4020 | 0.68% |
| 2005-04-26 | 0 | 14.60 | 14.60 | 14.65 | 13.90 | 14.65 | 178,000 | 2,578,750 | 14.487 | 1.391 | 1.391 | 1.396 | 1.324 | 1.396 | 1,868,098 | 1.3804 | 4.29% |
| 2005-04-25 | 0 | 14.00 | 13.85 | 14.00 | 13.90 | 14.60 | 491,000 | 6,984,450 | 14.225 | 1.334 | 1.320 | 1.334 | 1.324 | 1.391 | 5,153,013 | 1.3554 | -3.11% |
| 2005-04-22 | 0 | 14.45 | 14.40 | 14.45 | 14.25 | 14.50 | 323,000 | 4,669,900 | 14.458 | 1.377 | 1.372 | 1.377 | 1.358 | 1.382 | 3,389,864 | 1.3776 | 1.76% |
| 2005-04-21 | 0 | 14.20 | 14.20 | 14.25 | 13.90 | 14.70 | 881,000 | 12,523,650 | 14.215 | 1.353 | 1.353 | 1.358 | 1.324 | 1.401 | 9,246,038 | 1.3545 | -3.40% |
| 2005-04-20 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 15.10 | 241,000 | 3,585,100 | 14.876 | 1.401 | 1.396 | 1.401 | 1.391 | 1.439 | 2,529,279 | 1.4174 | -2.65% |
| 2005-04-19 | 0 | 15.10 | 15.05 | 15.15 | 15.10 | 15.45 | 221,000 | 3,351,250 | 15.164 | 1.439 | 1.434 | 1.444 | 1.439 | 1.472 | 2,319,381 | 1.4449 | -2.27% |
| 2005-04-18 | 0 | 15.45 | 15.45 | 15.85 | 15.25 | 15.50 | 50,000 | 766,350 | 15.327 | 1.472 | 1.472 | 1.510 | 1.453 | 1.477 | 524,747 | 1.4604 | -0.64% |
| 2005-04-15 | 0 | 15.55 | 15.50 | 15.55 | 15.40 | 15.80 | 187,000 | 2,915,800 | 15.593 | 1.482 | 1.477 | 1.482 | 1.467 | 1.505 | 1,962,553 | 1.4857 | -0.96% |
| 2005-04-14 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 16.10 | 252,000 | 3,990,450 | 15.835 | 1.496 | 1.496 | 1.501 | 1.496 | 1.534 | 2,644,724 | 1.5088 | -0.10% |
| 2005-04-13 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.25 | 77,000 | 1,243,200 | 16.145 | 1.498 | 1.493 | 1.498 | 1.493 | 1.507 | 830,400 | 1.4971 | -0.31% |
| 2005-04-12 | 0 | 16.20 | 16.20 | 16.60 | 16.00 | 16.20 | 112,000 | 1,795,750 | 16.033 | 1.502 | 1.502 | 1.539 | 1.484 | 1.502 | 1,207,854 | 1.4867 | 0.31% |
| 2005-04-11 | 0 | 16.15 | 16.15 | 16.20 | 16.15 | 16.30 | 82,000 | 1,330,150 | 16.221 | 1.498 | 1.498 | 1.502 | 1.498 | 1.511 | 884,322 | 1.5041 | -0.31% |
| 2005-04-08 | 0 | 16.20 | 16.10 | 16.20 | 16.05 | 16.30 | 170,000 | 2,750,400 | 16.179 | 1.502 | 1.493 | 1.502 | 1.488 | 1.511 | 1,833,350 | 1.5002 | 0.00% |
| 2005-04-07 | 0 | 16.20 | 16.15 | 16.35 | 16.15 | 16.35 | 429,000 | 6,983,600 | 16.279 | 1.502 | 1.498 | 1.516 | 1.498 | 1.516 | 4,626,512 | 1.5095 | -1.52% |
| 2005-04-06 | 0 | 16.45 | 16.35 | 16.45 | 16.40 | 16.80 | 44,000 | 727,450 | 16.533 | 1.525 | 1.516 | 1.525 | 1.521 | 1.558 | 474,514 | 1.5330 | -2.08% |
| 2005-04-04 | 0 | 16.80 | 16.55 | 16.80 | 16.80 | 16.90 | 4,000 | 67,400 | 16.850 | 1.558 | 1.535 | 1.558 | 1.558 | 1.567 | 43,138 | 1.5624 | 0.00% |
| 2005-04-01 | 0 | 16.80 | 16.70 | 16.80 | 16.45 | 16.80 | 117,000 | 1,945,300 | 16.626 | 1.558 | 1.549 | 1.558 | 1.525 | 1.558 | 1,261,776 | 1.5417 | 3.38% |
| 2005-03-31 | 0 | 16.25 | 16.25 | 16.50 | 16.20 | 16.30 | 224,000 | 3,641,850 | 16.258 | 1.507 | 1.507 | 1.530 | 1.502 | 1.511 | 2,415,708 | 1.5076 | -0.31% |
| 2005-03-30 | 0 | 16.30 | 16.20 | 16.30 | 16.25 | 16.45 | 294,000 | 4,798,750 | 16.322 | 1.511 | 1.502 | 1.511 | 1.507 | 1.525 | 3,170,617 | 1.5135 | -0.31% |
| 2005-03-29 | 0 | 16.35 | 16.30 | 16.35 | 16.20 | 16.65 | 364,000 | 5,931,650 | 16.296 | 1.516 | 1.511 | 1.516 | 1.502 | 1.544 | 3,925,526 | 1.5110 | -1.80% |
| 2005-03-24 | 0 | 16.65 | 16.50 | 16.65 | 16.00 | 16.95 | 251,000 | 4,068,150 | 16.208 | 1.544 | 1.530 | 1.544 | 1.484 | 1.572 | 2,706,887 | 1.5029 | 3.42% |
| 2005-03-23 | 0 | 16.10 | 16.05 | 16.10 | 16.10 | 16.35 | 304,000 | 4,920,250 | 16.185 | 1.493 | 1.488 | 1.493 | 1.493 | 1.516 | 3,278,461 | 1.5008 | -1.53% |
| 2005-03-22 | 0 | 16.35 | 16.30 | 16.35 | 16.20 | 16.45 | 843,000 | 13,761,500 | 16.324 | 1.516 | 1.511 | 1.516 | 1.502 | 1.525 | 9,091,259 | 1.5137 | 0.62% |
| 2005-03-21 | 0 | 16.25 | 16.20 | 16.25 | 16.20 | 16.40 | 779,000 | 12,673,400 | 16.269 | 1.507 | 1.502 | 1.507 | 1.502 | 1.521 | 8,401,056 | 1.5085 | -0.31% |
| 2005-03-18 | 0 | 16.30 | 16.15 | 16.30 | 16.15 | 16.60 | 993,000 | 16,279,800 | 16.395 | 1.511 | 1.498 | 1.511 | 1.498 | 1.539 | 10,708,920 | 1.5202 | -1.81% |
| 2005-03-17 | 0 | 16.60 | 16.55 | 16.60 | 16.55 | 16.70 | 255,000 | 4,237,450 | 16.617 | 1.539 | 1.535 | 1.539 | 1.535 | 1.549 | 2,750,025 | 1.5409 | -0.30% |
| 2005-03-16 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 433,000 | 7,227,941 | 16.693 | 1.544 | 1.544 | 1.549 | 1.539 | 1.549 | 4,669,650 | 1.5479 | -0.30% |
| 2005-03-15 | 0 | 16.70 | 16.65 | 16.70 | 16.50 | 17.10 | 495,400 | 8,295,710 | 16.745 | 1.549 | 1.544 | 1.549 | 1.530 | 1.586 | 5,342,597 | 1.5527 | -2.34% |
| 2005-03-14 | 0 | 17.10 | 17.05 | 17.10 | 17.10 | 17.70 | 344,000 | 5,933,650 | 17.249 | 1.586 | 1.581 | 1.586 | 1.586 | 1.641 | 3,709,837 | 1.5994 | -3.39% |
| 2005-03-11 | 0 | 17.70 | 17.65 | 17.70 | 17.70 | 18.00 | 70,000 | 1,248,750 | 17.839 | 1.641 | 1.637 | 1.641 | 1.641 | 1.669 | 754,909 | 1.6542 | -1.67% |
| 2005-03-10 | 0 | 18.00 | 17.95 | 18.00 | 18.00 | 18.50 | 330,000 | 5,957,200 | 18.052 | 1.669 | 1.664 | 1.669 | 1.669 | 1.715 | 3,558,856 | 1.6739 | -2.17% |
| 2005-03-09 | 0 | 18.40 | 18.35 | 18.50 | 18.05 | 18.40 | 49,000 | 896,800 | 18.302 | 1.706 | 1.702 | 1.715 | 1.674 | 1.706 | 528,436 | 1.6971 | 2.22% |
| 2005-03-08 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.20 | 37,000 | 667,600 | 18.043 | 1.669 | 1.669 | 1.688 | 1.669 | 1.688 | 399,023 | 1.6731 | 0.00% |
| 2005-03-07 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 9,000 | 162,000 | 18.000 | 1.669 | 1.669 | 1.688 | 1.669 | 1.669 | 97,060 | 1.6691 | 0.84% |
| 2005-03-04 | 0 | 17.85 | 17.85 | 18.15 | 17.80 | 18.15 | 40,000 | 715,500 | 17.888 | 1.655 | 1.655 | 1.683 | 1.651 | 1.683 | 431,376 | 1.6586 | -1.65% |
| 2005-03-03 | 0 | 18.15 | 17.85 | 18.15 | 18.15 | 18.35 | 56,000 | 1,023,700 | 18.280 | 1.683 | 1.655 | 1.683 | 1.683 | 1.702 | 603,927 | 1.6951 | -0.27% |
| 2005-03-02 | 0 | 18.20 | 18.15 | 18.25 | 18.20 | 18.50 | 64,000 | 1,169,900 | 18.280 | 1.688 | 1.683 | 1.692 | 1.688 | 1.715 | 690,202 | 1.6950 | -1.62% |
| 2005-03-01 | 0 | 18.50 | 18.25 | 18.50 | 18.40 | 18.75 | 208,000 | 3,849,950 | 18.509 | 1.715 | 1.692 | 1.715 | 1.706 | 1.739 | 2,243,158 | 1.7163 | 1.65% |
| 2005-02-28 | 0 | 18.20 | 18.20 | 18.25 | 17.70 | 18.25 | 169,000 | 3,052,900 | 18.064 | 1.688 | 1.688 | 1.692 | 1.641 | 1.692 | 1,822,565 | 1.6751 | 2.25% |
| 2005-02-25 | 0 | 17.80 | 17.70 | 17.85 | 17.60 | 18.05 | 316,000 | 5,644,100 | 17.861 | 1.651 | 1.641 | 1.655 | 1.632 | 1.674 | 3,407,874 | 1.6562 | -1.39% |
| 2005-02-24 | 0 | 18.05 | 18.25 | 18.30 | 18.00 | 18.15 | 123,000 | 2,219,850 | 18.048 | 1.674 | 1.692 | 1.697 | 1.669 | 1.683 | 1,326,483 | 1.6735 | -0.28% |
| 2005-02-23 | 0 | 18.10 | 18.05 | 18.35 | 18.00 | 18.10 | 170,000 | 3,068,450 | 18.050 | 1.678 | 1.674 | 1.702 | 1.669 | 1.678 | 1,833,350 | 1.6737 | 0.56% |
| 2005-02-22 | 0 | 18.00 | 18.30 | 18.35 | 18.00 | 18.50 | 70,000 | 1,276,700 | 18.239 | 1.669 | 1.697 | 1.702 | 1.669 | 1.715 | 754,909 | 1.6912 | -3.74% |
| 2005-02-21 | 0 | 18.70 | 18.10 | 18.70 | 18.70 | 18.70 | 2,000 | 37,400 | 18.700 | 1.734 | 1.678 | 1.734 | 1.734 | 1.734 | 21,569 | 1.7340 | -0.53% |
| 2005-02-18 | 0 | 18.80 | 18.05 | 18.80 | 18.00 | 18.80 | 20,000 | 363,000 | 18.150 | 1.743 | 1.674 | 1.743 | 1.669 | 1.743 | 215,688 | 1.6830 | 4.44% |
| 2005-02-17 | 0 | 18.00 | 18.00 | 18.40 | 18.00 | 18.80 | 6,000 | 111,550 | 18.592 | 1.669 | 1.669 | 1.706 | 1.669 | 1.743 | 64,706 | 1.7239 | -4.26% |
| 2005-02-16 | 0 | 18.80 | 18.75 | 18.85 | 18.80 | 18.90 | 92,000 | 1,734,600 | 18.854 | 1.743 | 1.739 | 1.748 | 1.743 | 1.753 | 992,166 | 1.7483 | -0.53% |
| 2005-02-15 | 0 | 18.90 | 18.50 | 18.90 | 18.10 | 18.90 | 123,000 | 2,267,100 | 18.432 | 1.753 | 1.715 | 1.753 | 1.678 | 1.753 | 1,326,483 | 1.7091 | 4.13% |
| 2005-02-14 | 0 | 18.15 | 18.10 | 18.15 | 18.10 | 18.15 | 52,000 | 941,300 | 18.102 | 1.683 | 1.678 | 1.683 | 1.678 | 1.683 | 560,789 | 1.6785 | 0.55% |
| 2005-02-08 | 0 | 18.05 | 18.00 | 18.05 | 18.00 | 18.05 | 32,870 | 592,325 | 18.020 | 1.674 | 1.669 | 1.674 | 1.669 | 1.674 | 354,484 | 1.6710 | 0.28% |
| 2005-02-07 | 0 | 18.00 | 18.00 | 18.10 | 17.85 | 18.05 | 112,000 | 2,010,250 | 17.949 | 1.669 | 1.669 | 1.678 | 1.655 | 1.674 | 1,207,854 | 1.6643 | 0.56% |
| 2005-02-04 | 0 | 17.90 | 17.90 | 18.00 | 17.80 | 18.10 | 50,000 | 896,300 | 17.926 | 1.660 | 1.660 | 1.669 | 1.651 | 1.678 | 539,221 | 1.6622 | -1.10% |
| 2005-02-03 | 0 | 18.10 | 18.10 | 18.15 | 18.10 | 18.15 | 243,000 | 4,398,600 | 18.101 | 1.678 | 1.678 | 1.683 | 1.678 | 1.683 | 2,620,612 | 1.6785 | 0.00% |
| 2005-02-02 | 0 | 18.10 | 18.10 | 18.20 | 18.00 | 18.20 | 64,000 | 1,162,200 | 18.159 | 1.678 | 1.678 | 1.688 | 1.669 | 1.688 | 690,202 | 1.6839 | 0.56% |
| 2005-02-01 | 0 | 18.00 | 18.00 | 18.15 | 18.00 | 18.15 | 11,000 | 199,050 | 18.095 | 1.669 | 1.669 | 1.683 | 1.669 | 1.683 | 118,629 | 1.6779 | 0.00% |
| 2005-01-31 | 0 | 18.00 | 18.00 | 18.30 | 18.00 | 18.00 | 20,000 | 360,000 | 18.000 | 1.669 | 1.669 | 1.697 | 1.669 | 1.669 | 215,688 | 1.6691 | 0.28% |
| 2005-01-28 | 0 | 17.95 | 17.95 | 18.00 | 17.90 | 18.00 | 42,000 | 753,200 | 17.933 | 1.664 | 1.664 | 1.669 | 1.660 | 1.669 | 452,945 | 1.6629 | 0.00% |
| 2005-01-27 | 0 | 17.95 | 17.70 | 18.00 | 17.95 | 18.20 | 150,000 | 2,712,750 | 18.085 | 1.664 | 1.641 | 1.669 | 1.664 | 1.688 | 1,617,662 | 1.6770 | -1.10% |
| 2005-01-26 | 0 | 18.15 | 18.10 | 18.15 | 17.95 | 18.15 | 274,000 | 4,953,450 | 18.078 | 1.683 | 1.678 | 1.683 | 1.664 | 1.683 | 2,954,929 | 1.6763 | 0.28% |
| 2005-01-25 | 0 | 18.10 | 18.10 | 18.15 | 18.00 | 18.15 | 61,000 | 1,101,250 | 18.053 | 1.678 | 1.678 | 1.683 | 1.669 | 1.683 | 657,849 | 1.6740 | 0.56% |
| 2005-01-24 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 8,000 | 144,200 | 18.025 | 1.669 | 1.669 | 1.678 | 1.669 | 1.678 | 86,275 | 1.6714 | -0.83% |
| 2005-01-21 | 0 | 18.15 | 18.15 | 18.25 | 18.15 | 18.30 | 57,000 | 1,039,400 | 18.235 | 1.683 | 1.683 | 1.692 | 1.683 | 1.697 | 614,711 | 1.6909 | -1.36% |
| 2005-01-20 | 0 | 18.40 | 18.30 | 18.50 | 18.40 | 18.60 | 52,000 | 963,800 | 18.535 | 1.706 | 1.697 | 1.715 | 1.706 | 1.725 | 560,789 | 1.7186 | -2.13% |
| 2005-01-19 | 0 | 18.80 | 18.70 | 19.00 | 17.90 | 18.90 | 258,000 | 4,746,600 | 18.398 | 1.743 | 1.734 | 1.762 | 1.660 | 1.753 | 2,782,378 | 1.7060 | 4.44% |
| 2005-01-18 | 0 | 18.00 | 17.90 | 18.00 | 17.50 | 18.00 | 572,000 | 10,218,450 | 17.864 | 1.669 | 1.660 | 1.669 | 1.623 | 1.669 | 6,168,683 | 1.6565 | 1.98% |
| 2005-01-17 | 0 | 17.65 | 17.60 | 17.65 | 17.50 | 17.65 | 118,000 | 2,077,350 | 17.605 | 1.637 | 1.632 | 1.637 | 1.623 | 1.637 | 1,272,561 | 1.6324 | 0.28% |
| 2005-01-14 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.70 | 239,000 | 4,197,050 | 17.561 | 1.632 | 1.623 | 1.632 | 1.623 | 1.641 | 2,577,474 | 1.6284 | 0.00% |
| 2005-01-13 | 0 | 17.60 | 17.50 | 17.65 | 17.20 | 17.60 | 151,000 | 2,635,150 | 17.451 | 1.632 | 1.623 | 1.637 | 1.595 | 1.632 | 1,628,446 | 1.6182 | 0.57% |
| 2005-01-12 | 0 | 17.50 | 17.30 | 17.60 | 17.10 | 17.50 | 137,000 | 2,364,650 | 17.260 | 1.623 | 1.604 | 1.632 | 1.586 | 1.623 | 1,477,464 | 1.6005 | 2.04% |
| 2005-01-11 | 0 | 17.15 | 17.10 | 17.15 | 17.00 | 17.45 | 1,625,000 | 27,385,595 | 16.853 | 1.590 | 1.586 | 1.590 | 1.576 | 1.618 | 17,524,668 | 1.5627 | 2.08% |
| 2005-01-10 | 0 | 16.80 | 16.80 | 16.95 | 16.80 | 16.85 | 37,000 | 622,000 | 16.811 | 1.558 | 1.558 | 1.572 | 1.558 | 1.562 | 399,023 | 1.5588 | 1.20% |
| 2005-01-07 | 0 | 16.60 | 16.60 | 16.80 | 16.60 | 17.45 | 27,000 | 451,500 | 16.722 | 1.539 | 1.539 | 1.558 | 1.539 | 1.618 | 291,179 | 1.5506 | -2.06% |
| 2005-01-06 | 0 | 16.95 | 16.85 | 17.00 | 16.80 | 17.00 | 244,000 | 4,132,100 | 16.935 | 1.572 | 1.562 | 1.576 | 1.558 | 1.576 | 2,631,396 | 1.5703 | 0.59% |
| 2005-01-05 | 0 | 16.85 | 16.85 | 16.90 | 16.50 | 17.00 | 153,000 | 2,580,500 | 16.866 | 1.562 | 1.562 | 1.567 | 1.530 | 1.576 | 1,650,015 | 1.5639 | 0.30% |
| 2005-01-04 | 0 | 16.80 | 16.80 | 17.00 | 16.70 | 16.80 | 105,000 | 1,761,000 | 16.771 | 1.558 | 1.558 | 1.576 | 1.549 | 1.558 | 1,132,363 | 1.5552 | -0.30% |
| 2005-01-03 | 0 | 16.85 | 16.85 | 17.00 | 16.60 | 16.80 | 102,000 | 1,698,400 | 16.651 | 1.562 | 1.562 | 1.576 | 1.539 | 1.558 | 1,100,010 | 1.5440 | -1.17% |
| 2004-12-31 | 0 | 17.05 | 17.00 | 17.05 | 16.50 | 17.15 | 115,000 | 1,920,150 | 16.697 | 1.581 | 1.576 | 1.581 | 1.530 | 1.590 | 1,240,207 | 1.5482 | 2.71% |
| 2004-12-30 | 0 | 16.60 | 16.60 | 16.65 | 16.40 | 16.60 | 138,000 | 2,282,750 | 16.542 | 1.539 | 1.539 | 1.544 | 1.521 | 1.539 | 1,488,249 | 1.5338 | 0.30% |
| 2004-12-29 | 0 | 16.55 | 16.50 | 16.60 | 16.50 | 16.55 | 234,000 | 3,863,022 | 16.509 | 1.535 | 1.530 | 1.539 | 1.530 | 1.535 | 2,523,552 | 1.5308 | 0.61% |
| 2004-12-28 | 0 | 16.45 | 16.40 | 16.50 | 16.30 | 16.45 | 92,000 | 1,504,200 | 16.350 | 1.525 | 1.521 | 1.530 | 1.511 | 1.525 | 992,166 | 1.5161 | 0.92% |
| 2004-12-24 | 0 | 16.30 | 16.20 | 16.30 | 16.25 | 16.30 | 45,000 | 733,300 | 16.296 | 1.511 | 1.502 | 1.511 | 1.507 | 1.511 | 485,298 | 1.5110 | 0.00% |
| 2004-12-23 | 0 | 16.30 | 16.30 | 16.40 | 16.25 | 16.30 | 50,000 | 814,200 | 16.284 | 1.511 | 1.511 | 1.521 | 1.507 | 1.511 | 539,221 | 1.5100 | 0.00% |
| 2004-12-22 | 0 | 16.30 | 16.25 | 16.30 | 16.25 | 16.35 | 116,000 | 1,889,900 | 16.292 | 1.511 | 1.507 | 1.511 | 1.507 | 1.516 | 1,250,992 | 1.5107 | 0.62% |
| 2004-12-21 | 0 | 16.20 | 16.15 | 16.20 | 16.15 | 16.30 | 162,000 | 2,625,750 | 16.208 | 1.502 | 1.498 | 1.502 | 1.498 | 1.511 | 1,747,075 | 1.5029 | -0.61% |
| 2004-12-20 | 0 | 16.30 | 16.10 | 16.60 | 16.20 | 16.50 | 104,000 | 1,694,850 | 16.297 | 1.511 | 1.493 | 1.539 | 1.502 | 1.530 | 1,121,579 | 1.5111 | -0.31% |
| 2004-12-17 | 0 | 16.35 | 16.30 | 16.40 | 16.35 | 16.50 | 13,000 | 212,900 | 16.377 | 1.516 | 1.511 | 1.521 | 1.516 | 1.530 | 140,197 | 1.5186 | -0.91% |
| 2004-12-16 | 0 | 16.50 | 16.30 | 16.50 | 16.30 | 16.50 | 126,000 | 2,051,750 | 16.284 | 1.530 | 1.511 | 1.530 | 1.511 | 1.530 | 1,358,836 | 1.5099 | 1.85% |
| 2004-12-15 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.30 | 294,427 | 4,797,019 | 16.293 | 1.502 | 1.502 | 1.511 | 1.502 | 1.511 | 3,175,222 | 1.5108 | 0.00% |
| 2004-12-14 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.60 | 326,000 | 5,338,500 | 16.376 | 1.502 | 1.502 | 1.511 | 1.484 | 1.539 | 3,515,718 | 1.5185 | -0.61% |
| 2004-12-13 | 0 | 16.30 | 16.00 | 16.40 | 16.30 | 16.80 | 188,000 | 3,116,500 | 16.577 | 1.511 | 1.484 | 1.521 | 1.511 | 1.558 | 2,027,469 | 1.5371 | -2.10% |
| 2004-12-10 | 0 | 16.65 | 16.65 | 16.75 | 16.45 | 16.90 | 162,000 | 2,705,850 | 16.703 | 1.544 | 1.544 | 1.553 | 1.525 | 1.567 | 1,747,075 | 1.5488 | -1.77% |
| 2004-12-09 | 0 | 16.95 | 16.95 | 17.00 | 16.90 | 17.00 | 39,000 | 662,000 | 16.974 | 1.572 | 1.572 | 1.576 | 1.567 | 1.576 | 420,592 | 1.5740 | 0.00% |
| 2004-12-08 | 0 | 16.95 | 16.95 | 17.00 | 16.90 | 17.00 | 231,000 | 3,920,350 | 16.971 | 1.572 | 1.572 | 1.576 | 1.567 | 1.576 | 2,491,199 | 1.5737 | -0.29% |
| 2004-12-07 | 0 | 17.00 | 16.95 | 17.10 | 16.65 | 17.05 | 340,000 | 5,724,550 | 16.837 | 1.576 | 1.572 | 1.586 | 1.544 | 1.581 | 3,666,700 | 1.5612 | 1.80% |
| 2004-12-06 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.75 | 41,000 | 683,700 | 16.676 | 1.549 | 1.544 | 1.549 | 1.544 | 1.553 | 442,161 | 1.5463 | 0.00% |
| 2004-12-03 | 0 | 16.70 | 16.60 | 16.75 | 16.70 | 16.80 | 192,000 | 3,209,200 | 16.715 | 1.549 | 1.539 | 1.553 | 1.549 | 1.558 | 2,070,607 | 1.5499 | 0.91% |
| 2004-12-02 | 0 | 16.55 | 16.55 | 16.60 | 16.40 | 16.80 | 266,000 | 4,404,350 | 16.558 | 1.535 | 1.535 | 1.539 | 1.521 | 1.558 | 2,868,653 | 1.5353 | -1.49% |
| 2004-12-01 | 0 | 16.80 | 16.70 | 16.80 | 16.75 | 16.90 | 61,000 | 1,026,200 | 16.823 | 1.558 | 1.549 | 1.558 | 1.553 | 1.567 | 657,849 | 1.5599 | 0.00% |
| 2004-11-30 | 0 | 16.80 | 16.75 | 16.90 | 16.75 | 16.85 | 110,000 | 1,847,150 | 16.792 | 1.558 | 1.553 | 1.567 | 1.553 | 1.562 | 1,186,285 | 1.5571 | 0.00% |
| 2004-11-29 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 17.00 | 84,000 | 1,411,950 | 16.809 | 1.558 | 1.549 | 1.558 | 1.549 | 1.576 | 905,891 | 1.5586 | 0.30% |
| 2004-11-26 | 0 | 16.75 | 16.75 | 16.85 | 16.60 | 17.00 | 589,000 | 9,832,350 | 16.693 | 1.553 | 1.553 | 1.562 | 1.539 | 1.576 | 6,352,018 | 1.5479 | -1.47% |
| 2004-11-25 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.30 | 15,000 | 255,300 | 17.020 | 1.576 | 1.558 | 1.576 | 1.576 | 1.604 | 161,766 | 1.5782 | -1.73% |
| 2004-11-24 | 0 | 17.30 | 17.25 | 17.30 | 17.15 | 17.40 | 178,000 | 3,079,750 | 17.302 | 1.604 | 1.600 | 1.604 | 1.590 | 1.613 | 1,919,625 | 1.6043 | 0.87% |
| 2004-11-23 | 0 | 17.15 | 17.15 | 17.25 | 17.00 | 17.30 | 92,000 | 1,577,700 | 17.149 | 1.590 | 1.590 | 1.600 | 1.576 | 1.604 | 992,166 | 1.5902 | 0.88% |
| 2004-11-22 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 74,000 | 1,250,800 | 16.903 | 1.576 | 1.567 | 1.576 | 1.567 | 1.576 | 798,046 | 1.5673 | 0.29% |
| 2004-11-19 | 0 | 16.95 | 16.90 | 16.95 | 16.85 | 16.95 | 21,000 | 354,850 | 16.898 | 1.572 | 1.567 | 1.572 | 1.562 | 1.572 | 226,473 | 1.5669 | 0.59% |
| 2004-11-18 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.95 | 85,000 | 1,432,500 | 16.853 | 1.562 | 1.562 | 1.567 | 1.558 | 1.572 | 916,675 | 1.5627 | 0.00% |
| 2004-11-17 | 0 | 16.85 | 16.75 | 16.85 | 16.75 | 16.95 | 48,000 | 807,150 | 16.816 | 1.562 | 1.553 | 1.562 | 1.553 | 1.572 | 517,652 | 1.5593 | 0.60% |
| 2004-11-16 | 0 | 16.75 | 16.75 | 16.85 | 16.75 | 17.00 | 174,000 | 2,933,850 | 16.861 | 1.553 | 1.553 | 1.562 | 1.553 | 1.576 | 1,876,488 | 1.5635 | -1.18% |
| 2004-11-15 | 0 | 16.95 | 16.80 | 16.95 | 16.85 | 17.00 | 323,000 | 5,469,300 | 16.933 | 1.572 | 1.558 | 1.572 | 1.562 | 1.576 | 3,483,365 | 1.5701 | 0.89% |
| 2004-11-12 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.95 | 310,000 | 5,228,850 | 16.867 | 1.558 | 1.558 | 1.567 | 1.558 | 1.572 | 3,343,167 | 1.5640 | -0.59% |
| 2004-11-11 | 0 | 16.90 | 16.85 | 16.95 | 16.80 | 17.00 | 85,000 | 1,439,950 | 16.941 | 1.567 | 1.562 | 1.572 | 1.558 | 1.576 | 916,675 | 1.5708 | -0.59% |
| 2004-11-10 | 0 | 17.00 | 17.00 | 17.05 | 16.90 | 17.00 | 284,000 | 4,843,450 | 17.054 | 1.576 | 1.576 | 1.581 | 1.567 | 1.576 | 3,062,773 | 1.5814 | 0.59% |
| 2004-11-09 | 0 | 16.90 | 16.90 | 17.15 | 16.90 | 17.15 | 6,000 | 102,600 | 17.100 | 1.567 | 1.567 | 1.590 | 1.567 | 1.590 | 64,706 | 1.5856 | -1.46% |
| 2004-11-08 | 0 | 17.15 | 17.05 | 17.20 | 17.15 | 17.15 | 13,000 | 222,950 | 17.150 | 1.590 | 1.581 | 1.595 | 1.590 | 1.590 | 140,197 | 1.5903 | 0.00% |
| 2004-11-05 | 0 | 17.15 | 17.00 | 17.15 | 16.90 | 17.15 | 55,000 | 936,764 | 17.032 | 1.590 | 1.576 | 1.590 | 1.567 | 1.590 | 593,143 | 1.5793 | 1.78% |
| 2004-11-04 | 0 | 16.85 | 16.85 | 17.10 | 16.80 | 17.15 | 126,000 | 2,138,750 | 16.974 | 1.562 | 1.562 | 1.586 | 1.558 | 1.590 | 1,358,836 | 1.5740 | -0.88% |
| 2004-11-03 | 0 | 17.00 | 16.85 | 17.00 | 16.85 | 17.05 | 84,000 | 1,419,700 | 16.901 | 1.576 | 1.562 | 1.576 | 1.562 | 1.581 | 905,891 | 1.5672 | 0.00% |
| 2004-11-02 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 97,000 | 1,651,900 | 17.030 | 1.576 | 1.576 | 1.586 | 1.567 | 1.586 | 1,046,088 | 1.5791 | -1.16% |
| 2004-11-01 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.40 | 36,000 | 616,700 | 17.131 | 1.595 | 1.595 | 1.604 | 1.595 | 1.613 | 388,239 | 1.5885 | 0.58% |
| 2004-10-29 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 39,000 | 664,400 | 17.036 | 1.586 | 1.576 | 1.586 | 1.576 | 1.586 | 420,592 | 1.5797 | 0.88% |
| 2004-10-28 | 0 | 16.95 | 16.95 | 17.10 | 16.70 | 17.10 | 110,000 | 1,848,800 | 16.807 | 1.572 | 1.572 | 1.586 | 1.549 | 1.586 | 1,186,285 | 1.5585 | 0.89% |
| 2004-10-27 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 69,000 | 1,160,700 | 16.822 | 1.558 | 1.553 | 1.558 | 1.558 | 1.567 | 744,124 | 1.5598 | 0.60% |
| 2004-10-26 | 0 | 16.70 | 16.65 | 16.75 | 16.65 | 17.70 | 218,000 | 3,671,500 | 16.842 | 1.549 | 1.544 | 1.553 | 1.544 | 1.641 | 2,351,002 | 1.5617 | -5.65% |
| 2004-10-25 | 0 | 17.70 | 17.00 | 17.70 | 16.60 | 17.70 | 499,000 | 8,498,550 | 17.031 | 1.641 | 1.576 | 1.641 | 1.539 | 1.641 | 5,381,421 | 1.5792 | 4.73% |
| 2004-10-21 | 0 | 16.90 | 16.90 | 17.00 | 16.85 | 17.00 | 36,000 | 608,500 | 16.903 | 1.567 | 1.567 | 1.576 | 1.562 | 1.576 | 388,239 | 1.5673 | 0.30% |
| 2004-10-20 | 0 | 16.85 | 16.85 | 17.40 | 16.85 | 17.40 | 138,000 | 2,349,900 | 17.028 | 1.562 | 1.562 | 1.613 | 1.562 | 1.613 | 1,488,249 | 1.5790 | -4.80% |
| 2004-10-19 | 0 | 17.70 | 17.70 | 17.80 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 1.641 | 1.641 | 1.651 | 1.641 | 1.641 | 21,569 | 1.6413 | 0.57% |
| 2004-10-18 | 0 | 17.60 | 17.50 | 17.60 | 16.50 | 17.80 | 17,000 | 295,100 | 17.359 | 1.632 | 1.623 | 1.632 | 1.530 | 1.651 | 183,335 | 1.6096 | -1.95% |
| 2004-10-15 | 0 | 17.95 | 17.90 | 17.95 | 17.95 | 18.00 | 40,000 | 719,300 | 17.983 | 1.664 | 1.660 | 1.664 | 1.664 | 1.669 | 431,376 | 1.6675 | 0.56% |
| 2004-10-14 | 0 | 17.85 | 17.85 | 18.00 | 17.70 | 18.00 | 131,000 | 2,332,700 | 17.807 | 1.655 | 1.655 | 1.669 | 1.641 | 1.669 | 1,412,758 | 1.6512 | 1.13% |
| 2004-10-13 | 0 | 17.65 | 17.65 | 17.90 | 17.40 | 17.70 | 170,000 | 2,976,450 | 17.509 | 1.637 | 1.637 | 1.660 | 1.613 | 1.641 | 1,833,350 | 1.6235 | 1.44% |
| 2004-10-12 | 0 | 17.40 | 17.35 | 17.40 | 17.40 | 17.50 | 96,000 | 1,675,150 | 17.449 | 1.613 | 1.609 | 1.613 | 1.613 | 1.623 | 1,035,303 | 1.6180 | -0.29% |
| 2004-10-11 | 0 | 17.45 | 17.45 | 17.60 | 17.40 | 17.50 | 33,000 | 576,300 | 17.464 | 1.618 | 1.618 | 1.632 | 1.613 | 1.623 | 355,886 | 1.6193 | 0.29% |
| 2004-10-08 | 0 | 17.40 | 17.40 | 17.50 | 17.40 | 17.55 | 64,000 | 1,118,550 | 17.477 | 1.613 | 1.613 | 1.623 | 1.613 | 1.627 | 690,202 | 1.6206 | 0.00% |
| 2004-10-07 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.40 | 15,000 | 259,800 | 17.320 | 1.613 | 1.613 | 1.623 | 1.604 | 1.613 | 161,766 | 1.6060 | 0.58% |
| 2004-10-06 | 0 | 17.30 | 17.30 | 17.40 | 17.10 | 17.60 | 168,000 | 2,894,400 | 17.229 | 1.604 | 1.604 | 1.613 | 1.586 | 1.632 | 1,811,781 | 1.5975 | -2.54% |
| 2004-10-05 | 0 | 17.75 | 17.70 | 17.90 | 17.05 | 17.75 | 98,000 | 1,680,550 | 17.148 | 1.646 | 1.641 | 1.660 | 1.581 | 1.646 | 1,056,872 | 1.5901 | 4.11% |
| 2004-10-04 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.15 | 81,000 | 1,383,450 | 17.080 | 1.581 | 1.581 | 1.586 | 1.576 | 1.590 | 873,537 | 1.5837 | 0.29% |
| 2004-09-30 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 18,000 | 305,600 | 16.978 | 1.576 | 1.567 | 1.576 | 1.567 | 1.576 | 194,119 | 1.5743 | 1.19% |
| 2004-09-28 | 0 | 16.80 | 16.80 | 17.00 | 16.80 | 16.90 | 24,000 | 405,500 | 16.896 | 1.558 | 1.558 | 1.576 | 1.558 | 1.567 | 258,826 | 1.5667 | 0.00% |
| 2004-09-27 | 0 | 16.80 | 16.80 | 16.90 | 16.75 | 16.85 | 52,000 | 873,600 | 16.800 | 1.558 | 1.558 | 1.567 | 1.553 | 1.562 | 560,789 | 1.5578 | 0.00% |
| 2004-09-24 | 0 | 16.80 | 16.75 | 16.90 | 16.75 | 16.90 | 84,000 | 1,412,150 | 16.811 | 1.558 | 1.553 | 1.567 | 1.553 | 1.567 | 905,891 | 1.5589 | 0.00% |
| 2004-09-23 | 0 | 16.80 | 16.80 | 17.00 | 16.75 | 16.90 | 61,000 | 1,025,050 | 16.804 | 1.558 | 1.558 | 1.576 | 1.553 | 1.567 | 657,849 | 1.5582 | -0.59% |
| 2004-09-22 | 0 | 16.90 | 16.90 | 16.95 | 16.80 | 17.00 | 47,000 | 793,000 | 16.872 | 1.567 | 1.567 | 1.572 | 1.558 | 1.576 | 506,867 | 1.5645 | 0.60% |
| 2004-09-21 | 0 | 16.80 | 16.80 | 17.10 | 16.80 | 17.05 | 91,000 | 1,543,700 | 16.964 | 1.558 | 1.558 | 1.586 | 1.558 | 1.581 | 981,381 | 1.5730 | -1.18% |
| 2004-09-20 | 0 | 17.00 | 16.95 | 17.10 | 17.00 | 17.10 | 16,000 | 273,300 | 17.081 | 1.576 | 1.572 | 1.586 | 1.576 | 1.586 | 172,551 | 1.5839 | 0.00% |
| 2004-09-17 | 0 | 17.00 | 17.00 | 17.15 | 17.00 | 17.30 | 202,000 | 3,471,900 | 17.188 | 1.576 | 1.576 | 1.590 | 1.576 | 1.604 | 2,178,451 | 1.5937 | -0.58% |
| 2004-09-16 | 0 | 17.10 | 17.00 | 17.20 | 17.00 | 17.10 | 20,000 | 341,000 | 17.050 | 1.586 | 1.576 | 1.595 | 1.576 | 1.586 | 215,688 | 1.5810 | 0.00% |
| 2004-09-15 | 0 | 17.10 | 17.00 | 17.15 | 16.90 | 17.10 | 50,000 | 850,400 | 17.008 | 1.586 | 1.576 | 1.590 | 1.567 | 1.586 | 539,221 | 1.5771 | 0.59% |
| 2004-09-14 | 0 | 17.00 | 17.00 | 17.10 | 16.60 | 17.10 | 34,000 | 575,600 | 16.929 | 1.576 | 1.576 | 1.586 | 1.539 | 1.586 | 366,670 | 1.5698 | 1.19% |
| 2004-09-13 | 0 | 16.80 | 16.65 | 16.85 | 16.60 | 16.80 | 106,000 | 1,779,800 | 16.791 | 1.558 | 1.544 | 1.562 | 1.539 | 1.558 | 1,143,148 | 1.5569 | 1.51% |
| 2004-09-10 | 0 | 16.55 | 16.55 | 16.65 | 16.50 | 16.60 | 109,000 | 1,803,700 | 16.548 | 1.535 | 1.535 | 1.544 | 1.530 | 1.539 | 1,175,501 | 1.5344 | 0.00% |
| 2004-09-09 | 0 | 16.55 | 16.55 | 16.75 | 16.55 | 17.00 | 102,000 | 1,692,350 | 16.592 | 1.535 | 1.535 | 1.553 | 1.535 | 1.576 | 1,100,010 | 1.5385 | -2.07% |
| 2004-09-08 | 0 | 16.90 | 16.80 | 17.00 | 16.90 | 17.00 | 22,000 | 372,100 | 16.914 | 1.567 | 1.558 | 1.576 | 1.567 | 1.576 | 237,257 | 1.5683 | -0.59% |
| 2004-09-07 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 10,000 | 169,500 | 16.950 | 1.576 | 1.567 | 1.576 | 1.567 | 1.576 | 107,844 | 1.5717 | 2.72% |
| 2004-09-06 | 0 | 16.55 | 16.55 | 16.90 | 16.55 | 17.10 | 192,000 | 3,176,530 | 16.544 | 1.535 | 1.535 | 1.567 | 1.535 | 1.586 | 2,070,607 | 1.5341 | 0.61% |
| 2004-09-03 | 0 | 16.45 | 16.45 | 16.65 | 16.40 | 17.10 | 158,000 | 2,614,600 | 16.548 | 1.525 | 1.525 | 1.544 | 1.521 | 1.586 | 1,703,937 | 1.5344 | -2.66% |
| 2004-09-02 | 0 | 16.90 | 16.70 | 16.90 | 16.90 | 16.90 | 11,000 | 186,900 | 16.991 | 1.567 | 1.549 | 1.567 | 1.567 | 1.567 | 118,629 | 1.5755 | 0.00% |
| 2004-09-01 | 0 | 16.90 | 16.90 | 17.00 | 16.75 | 17.00 | 255,000 | 4,291,100 | 16.828 | 1.567 | 1.567 | 1.576 | 1.553 | 1.576 | 2,750,025 | 1.5604 | 1.50% |
| 2004-08-31 | 0 | 16.65 | 16.55 | 17.25 | 16.55 | 16.65 | 107,000 | 1,776,150 | 16.600 | 1.544 | 1.535 | 1.600 | 1.535 | 1.544 | 1,153,932 | 1.5392 | 0.30% |
| 2004-08-30 | 0 | 16.60 | 16.55 | 17.20 | 16.55 | 16.65 | 70,000 | 1,162,200 | 16.603 | 1.539 | 1.535 | 1.595 | 1.535 | 1.544 | 754,909 | 1.5395 | 0.30% |
| 2004-08-27 | 0 | 16.55 | 16.55 | 18.00 | 16.50 | 16.85 | 233,000 | 3,857,600 | 16.556 | 1.535 | 1.535 | 1.669 | 1.530 | 1.562 | 2,512,768 | 1.5352 | -1.78% |
| 2004-08-26 | 0 | 16.85 | 16.60 | 16.85 | 16.60 | 16.85 | 186,000 | 3,092,500 | 16.626 | 1.562 | 1.539 | 1.562 | 1.539 | 1.562 | 2,005,900 | 1.5417 | 1.51% |
| 2004-08-25 | 0 | 16.60 | 16.55 | 16.75 | 16.55 | 16.80 | 167,000 | 2,778,250 | 16.636 | 1.539 | 1.535 | 1.553 | 1.535 | 1.558 | 1,800,997 | 1.5426 | -0.30% |
| 2004-08-24 | 0 | 16.65 | 16.60 | 16.80 | 16.65 | 16.65 | 1,000 | 16,650 | 16.650 | 1.544 | 1.539 | 1.558 | 1.544 | 1.544 | 10,784 | 1.5439 | -0.60% |
| 2004-08-23 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.80 | 46,000 | 770,550 | 16.751 | 1.553 | 1.553 | 1.558 | 1.553 | 1.558 | 496,083 | 1.5533 | -0.59% |
| 2004-08-20 | 0 | 16.85 | 16.75 | 16.85 | 16.50 | 16.85 | 43,000 | 719,750 | 16.738 | 1.562 | 1.553 | 1.562 | 1.530 | 1.562 | 463,730 | 1.5521 | 0.30% |
| 2004-08-19 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.85 | 55,000 | 924,900 | 16.816 | 1.558 | 1.553 | 1.558 | 1.553 | 1.562 | 593,143 | 1.5593 | 0.90% |
| 2004-08-18 | 0 | 16.65 | 16.65 | 16.80 | 16.55 | 17.60 | 27,000 | 450,750 | 16.694 | 1.544 | 1.544 | 1.558 | 1.535 | 1.632 | 291,179 | 1.5480 | 0.30% |
| 2004-08-17 | 0 | 16.60 | 16.60 | 16.85 | 16.60 | 16.60 | 54,000 | 905,250 | 16.764 | 1.539 | 1.539 | 1.562 | 1.539 | 1.539 | 582,358 | 1.5545 | 0.00% |
| 2004-08-16 | 0 | 16.60 | 16.55 | 16.80 | 16.55 | 16.80 | 280,000 | 4,686,800 | 16.739 | 1.539 | 1.535 | 1.558 | 1.535 | 1.558 | 3,019,635 | 1.5521 | -1.19% |
| 2004-08-13 | 0 | 16.80 | 16.75 | 16.85 | 16.70 | 16.80 | 38,000 | 635,650 | 16.728 | 1.558 | 1.553 | 1.562 | 1.549 | 1.558 | 409,808 | 1.5511 | 1.51% |
| 2004-08-12 | 0 | 16.55 | 16.55 | 16.80 | 16.50 | 16.80 | 180,000 | 2,979,700 | 16.554 | 1.535 | 1.535 | 1.558 | 1.530 | 1.558 | 1,941,194 | 1.5350 | 0.30% |
| 2004-08-11 | 0 | 16.50 | 16.50 | 16.85 | 16.50 | 16.70 | 188,000 | 3,123,950 | 16.617 | 1.530 | 1.530 | 1.562 | 1.530 | 1.549 | 2,027,469 | 1.5408 | 0.61% |
| 2004-08-10 | 0 | 16.40 | 16.40 | 16.70 | 16.35 | 16.70 | 343,650 | 5,655,810 | 16.458 | 1.521 | 1.521 | 1.549 | 1.516 | 1.549 | 3,706,063 | 1.5261 | -2.09% |
| 2004-08-09 | 0 | 16.75 | 16.60 | 16.80 | 16.55 | 17.20 | 125,000 | 2,109,500 | 16.876 | 1.553 | 1.539 | 1.558 | 1.535 | 1.595 | 1,348,051 | 1.5649 | -0.59% |
| 2004-08-06 | 0 | 16.85 | 16.85 | 17.00 | 16.55 | 17.50 | 199,000 | 3,385,950 | 17.015 | 1.562 | 1.562 | 1.576 | 1.535 | 1.623 | 2,146,098 | 1.5777 | -3.71% |
| 2004-08-05 | 0 | 17.50 | 17.50 | 17.80 | 17.35 | 17.50 | 46,000 | 800,350 | 17.399 | 1.623 | 1.623 | 1.651 | 1.609 | 1.623 | 496,083 | 1.6133 | 0.86% |
| 2004-08-04 | 0 | 17.35 | 17.30 | 17.35 | 17.15 | 17.35 | 49,000 | 847,750 | 17.301 | 1.609 | 1.604 | 1.609 | 1.590 | 1.609 | 528,436 | 1.6043 | -2.80% |
| 2004-08-03 | 0 | 17.85 | 17.20 | 17.85 | 17.90 | 17.90 | 1,000 | 17,900 | 17.900 | 1.655 | 1.595 | 1.655 | 1.660 | 1.660 | 10,784 | 1.6598 | -0.28% |
| 2004-08-02 | 0 | 17.90 | 17.50 | 17.90 | 17.90 | 18.00 | 11,000 | 197,500 | 17.955 | 1.660 | 1.623 | 1.660 | 1.660 | 1.669 | 118,629 | 1.6649 | -0.56% |
| 2004-07-30 | 0 | 18.00 | 17.90 | 18.00 | 18.00 | 18.05 | 54,000 | 972,700 | 18.013 | 1.669 | 1.660 | 1.669 | 1.669 | 1.674 | 582,358 | 1.6703 | -0.28% |
| 2004-07-29 | 0 | 18.05 | 18.00 | 18.10 | 17.95 | 18.05 | 62,000 | 1,116,500 | 18.008 | 1.674 | 1.669 | 1.678 | 1.664 | 1.674 | 668,633 | 1.6698 | 0.00% |
| 2004-07-28 | 0 | 18.05 | 18.00 | 18.10 | 17.80 | 18.05 | 90,000 | 1,616,150 | 17.957 | 1.674 | 1.669 | 1.678 | 1.651 | 1.674 | 970,597 | 1.6651 | 1.40% |
| 2004-07-27 | 0 | 17.80 | 17.75 | 17.80 | 17.70 | 17.80 | 190,000 | 3,375,750 | 17.767 | 1.651 | 1.646 | 1.651 | 1.641 | 1.651 | 2,049,038 | 1.6475 | 1.71% |
| 2004-07-26 | 0 | 17.50 | 17.30 | 17.50 | 17.40 | 17.70 | 17,000 | 297,050 | 17.474 | 1.623 | 1.604 | 1.623 | 1.613 | 1.641 | 183,335 | 1.6203 | 0.00% |
| 2004-07-23 | 0 | 17.50 | 17.40 | 17.80 | 17.40 | 17.50 | 55,000 | 975,372 | 17.734 | 1.623 | 1.613 | 1.651 | 1.613 | 1.623 | 593,143 | 1.6444 | -1.69% |
| 2004-07-22 | 0 | 17.80 | 17.50 | 17.85 | 17.80 | 17.95 | 18,000 | 321,200 | 17.844 | 1.651 | 1.623 | 1.655 | 1.651 | 1.664 | 194,119 | 1.6547 | 0.00% |
| 2004-07-21 | 0 | 17.80 | 17.50 | 17.80 | 17.50 | 17.90 | 91,000 | 1,606,150 | 17.650 | 1.651 | 1.623 | 1.651 | 1.623 | 1.660 | 981,381 | 1.6366 | 2.89% |
| 2004-07-20 | 0 | 17.30 | 17.30 | 17.80 | 17.30 | 18.10 | 6,000 | 106,200 | 17.700 | 1.604 | 1.604 | 1.651 | 1.604 | 1.678 | 64,706 | 1.6413 | 0.00% |
| 2004-07-19 | 0 | 17.30 | 17.20 | 17.75 | 17.30 | 17.40 | 37,000 | 642,800 | 17.373 | 1.604 | 1.595 | 1.646 | 1.604 | 1.613 | 399,023 | 1.6109 | -0.57% |
| 2004-07-16 | 0 | 17.40 | 17.40 | 17.85 | 17.15 | 18.10 | 11,000 | 189,600 | 17.236 | 1.613 | 1.613 | 1.655 | 1.590 | 1.678 | 118,629 | 1.5983 | -0.29% |
| 2004-07-15 | 0 | 17.45 | 17.45 | 17.85 | 17.45 | 17.90 | 124,000 | 2,186,450 | 17.633 | 1.618 | 1.618 | 1.655 | 1.618 | 1.660 | 1,337,267 | 1.6350 | -1.13% |
| 2004-07-14 | 0 | 17.65 | 17.65 | 17.70 | 17.60 | 18.10 | 95,000 | 1,685,600 | 17.743 | 1.637 | 1.637 | 1.641 | 1.632 | 1.678 | 1,024,519 | 1.6453 | 1.44% |
| 2004-07-13 | 0 | 17.40 | 17.40 | 17.65 | 17.25 | 17.50 | 50,000 | 870,600 | 17.412 | 1.613 | 1.613 | 1.637 | 1.600 | 1.623 | 539,221 | 1.6146 | 1.16% |
| 2004-07-12 | 0 | 17.20 | 17.00 | 17.30 | 17.20 | 18.00 | 84,000 | 1,481,950 | 17.642 | 1.595 | 1.576 | 1.604 | 1.595 | 1.669 | 905,891 | 1.6359 | -3.10% |
| 2004-07-09 | 0 | 17.75 | 17.75 | 17.80 | 17.65 | 18.15 | 79,300 | 1,413,930 | 17.830 | 1.646 | 1.646 | 1.651 | 1.637 | 1.683 | 855,204 | 1.6533 | 0.00% |
| 2004-07-08 | 0 | 17.75 | 17.70 | 17.75 | 17.20 | 18.00 | 450,000 | 7,910,308 | 17.578 | 1.646 | 1.641 | 1.646 | 1.595 | 1.669 | 4,852,985 | 1.6300 | 3.20% |
| 2004-07-07 | 0 | 17.20 | 17.20 | 17.30 | 17.00 | 17.30 | 351,000 | 6,037,700 | 17.201 | 1.595 | 1.595 | 1.604 | 1.576 | 1.604 | 3,785,328 | 1.5950 | 0.88% |
| 2004-07-06 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.15 | 179,000 | 3,030,600 | 16.931 | 1.581 | 1.581 | 1.586 | 1.576 | 1.590 | 1,930,410 | 1.5699 | 0.29% |
| 2004-07-05 | 0 | 17.00 | 16.55 | 17.00 | 16.50 | 17.00 | 209,000 | 3,460,715 | 16.558 | 1.576 | 1.535 | 1.576 | 1.530 | 1.576 | 2,253,942 | 1.5354 | 2.41% |
| 2004-07-02 | 0 | 16.60 | 16.55 | 16.75 | 16.60 | 16.70 | 160,000 | 2,663,799 | 16.649 | 1.539 | 1.535 | 1.553 | 1.539 | 1.549 | 1,725,506 | 1.5438 | -0.30% |
| 2004-06-30 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 69,000 | 1,149,750 | 16.663 | 1.544 | 1.544 | 1.549 | 1.544 | 1.549 | 744,124 | 1.5451 | 0.60% |
| 2004-06-29 | 0 | 16.55 | 16.55 | 16.60 | 16.50 | 16.60 | 238,000 | 3,936,200 | 16.539 | 1.535 | 1.535 | 1.539 | 1.530 | 1.539 | 2,566,690 | 1.5336 | -0.60% |
| 2004-06-28 | 0 | 16.65 | 16.60 | 16.65 | 16.55 | 16.65 | 189,000 | 3,133,750 | 16.581 | 1.544 | 1.539 | 1.544 | 1.535 | 1.544 | 2,038,254 | 1.5375 | 0.30% |
| 2004-06-25 | 0 | 16.60 | 16.55 | 16.60 | 16.50 | 16.80 | 56,000 | 928,300 | 16.577 | 1.539 | 1.535 | 1.539 | 1.530 | 1.558 | 603,927 | 1.5371 | -0.90% |
| 2004-06-24 | 0 | 16.75 | 16.60 | 16.90 | 16.65 | 16.95 | 196,000 | 3,297,300 | 16.823 | 1.553 | 1.539 | 1.567 | 1.544 | 1.572 | 2,113,745 | 1.5599 | 1.52% |
| 2004-06-23 | 0 | 16.50 | 16.50 | 16.80 | 16.40 | 16.65 | 120,000 | 1,979,000 | 16.492 | 1.530 | 1.530 | 1.558 | 1.521 | 1.544 | 1,294,129 | 1.5292 | 0.61% |
| 2004-06-21 | 0 | 16.40 | 16.40 | 16.70 | 15.25 | 16.40 | 23,000 | 375,600 | 16.330 | 1.521 | 1.521 | 1.549 | 1.414 | 1.521 | 248,041 | 1.5143 | -2.09% |
| 2004-06-18 | 0 | 16.75 | 16.60 | 16.80 | 16.45 | 17.00 | 552,000 | 9,142,900 | 16.563 | 1.553 | 1.539 | 1.558 | 1.525 | 1.576 | 5,952,995 | 1.5358 | -1.18% |
| 2004-06-17 | 0 | 16.95 | 16.60 | 16.95 | 16.65 | 17.00 | 36,000 | 607,400 | 16.872 | 1.572 | 1.539 | 1.572 | 1.544 | 1.576 | 388,239 | 1.5645 | -0.29% |
| 2004-06-16 | 0 | 17.00 | 16.60 | 17.00 | 16.60 | 17.00 | 78,000 | 1,305,050 | 16.731 | 1.576 | 1.539 | 1.576 | 1.539 | 1.576 | 841,184 | 1.5514 | 1.80% |
| 2004-06-15 | 0 | 16.70 | 16.50 | 16.75 | 16.40 | 16.75 | 168,000 | 2,774,850 | 16.517 | 1.549 | 1.530 | 1.553 | 1.521 | 1.553 | 1,811,781 | 1.5316 | 1.21% |
| 2004-06-14 | 0 | 16.50 | 16.45 | 16.55 | 16.50 | 17.00 | 89,000 | 1,490,100 | 16.743 | 1.530 | 1.525 | 1.535 | 1.530 | 1.576 | 959,813 | 1.5525 | -2.94% |
| 2004-06-11 | 0 | 17.00 | 16.80 | 17.00 | 16.70 | 17.00 | 274,000 | 4,613,150 | 16.836 | 1.576 | 1.558 | 1.576 | 1.549 | 1.576 | 2,954,929 | 1.5612 | 0.59% |
| 2004-06-10 | 0 | 16.90 | 16.90 | 17.00 | 16.70 | 16.95 | 216,000 | 3,640,975 | 16.856 | 1.567 | 1.567 | 1.576 | 1.549 | 1.572 | 2,329,433 | 1.5630 | 0.30% |
| 2004-06-09 | 0 | 16.85 | 16.80 | 17.00 | 16.50 | 16.95 | 265,000 | 4,437,100 | 16.744 | 1.562 | 1.558 | 1.576 | 1.530 | 1.572 | 2,857,869 | 1.5526 | 2.12% |
| 2004-06-08 | 0 | 16.50 | 16.25 | 16.50 | 15.65 | 16.65 | 44,000 | 708,750 | 16.108 | 1.530 | 1.507 | 1.530 | 1.451 | 1.544 | 474,514 | 1.4936 | 4.43% |
| 2004-06-07 | 0 | 15.80 | 15.70 | 15.85 | 15.55 | 16.00 | 9,000 | 141,300 | 15.700 | 1.465 | 1.456 | 1.470 | 1.442 | 1.484 | 97,060 | 1.4558 | 2.60% |
| 2004-06-04 | 0 | 15.40 | 15.40 | 15.90 | 15.20 | 15.80 | 52,000 | 798,950 | 15.364 | 1.428 | 1.428 | 1.474 | 1.409 | 1.465 | 560,789 | 1.4247 | -0.65% |
| 2004-06-03 | 0 | 15.50 | 15.50 | 15.95 | 15.45 | 16.00 | 46,000 | 715,200 | 15.548 | 1.437 | 1.437 | 1.479 | 1.433 | 1.484 | 496,083 | 1.4417 | -3.12% |
| 2004-06-02 | 0 | 16.00 | 15.90 | 16.20 | 15.80 | 16.20 | 111,000 | 1,760,950 | 15.864 | 1.484 | 1.474 | 1.502 | 1.465 | 1.502 | 1,197,070 | 1.4711 | 0.31% |
| 2004-06-01 | 0 | 15.95 | 15.95 | 16.35 | 15.95 | 16.50 | 202,000 | 3,255,000 | 16.114 | 1.479 | 1.479 | 1.516 | 1.479 | 1.530 | 2,178,451 | 1.4942 | -3.33% |
| 2004-05-31 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.90 | 50,000 | 829,800 | 16.596 | 1.530 | 1.530 | 1.539 | 1.530 | 1.567 | 539,221 | 1.5389 | -1.79% |
| 2004-05-28 | 0 | 16.80 | 16.80 | 16.85 | 16.70 | 17.30 | 71,000 | 1,197,600 | 16.868 | 1.558 | 1.558 | 1.562 | 1.549 | 1.604 | 765,693 | 1.5641 | 1.20% |
| 2004-05-27 | 0 | 16.60 | 16.60 | 16.70 | 16.50 | 17.50 | 139,150 | 2,328,425 | 16.733 | 1.539 | 1.539 | 1.549 | 1.530 | 1.623 | 1,500,651 | 1.5516 | -3.49% |
| 2004-05-25 | 0 | 17.20 | 16.85 | 17.20 | 16.40 | 17.40 | 363,000 | 6,143,150 | 16.923 | 1.595 | 1.562 | 1.595 | 1.521 | 1.613 | 3,914,741 | 1.5692 | 6.50% |
| 2004-05-24 | 0 | 16.15 | 16.10 | 16.40 | 16.00 | 16.25 | 163,000 | 2,615,450 | 16.046 | 1.498 | 1.493 | 1.521 | 1.484 | 1.507 | 1,757,859 | 1.4879 | 1.89% |
| 2004-05-21 | 0 | 15.85 | 15.80 | 15.90 | 15.55 | 16.00 | 23,000 | 364,200 | 15.835 | 1.470 | 1.465 | 1.474 | 1.442 | 1.484 | 248,041 | 1.4683 | 1.28% |
| 2004-05-20 | 0 | 15.65 | 15.20 | 15.65 | 15.50 | 15.90 | 14,000 | 219,600 | 15.686 | 1.451 | 1.409 | 1.451 | 1.437 | 1.474 | 150,982 | 1.4545 | 0.97% |
| 2004-05-19 | 0 | 15.50 | 14.45 | 15.50 | 15.50 | 15.70 | 22,000 | 342,100 | 15.550 | 1.437 | 1.340 | 1.437 | 1.437 | 1.456 | 237,257 | 1.4419 | 0.00% |
| 2004-05-18 | 0 | 15.50 | 15.25 | 15.55 | 14.20 | 15.50 | 629,000 | 9,349,750 | 14.864 | 1.437 | 1.414 | 1.442 | 1.317 | 1.437 | 6,783,395 | 1.3783 | 9.15% |
| 2004-05-17 | 0 | 14.20 | 14.00 | 14.20 | 13.50 | 15.50 | 688,000 | 9,691,250 | 14.086 | 1.317 | 1.298 | 1.317 | 1.252 | 1.437 | 7,419,675 | 1.3062 | -8.39% |
| 2004-05-14 | 0 | 15.50 | 15.00 | 15.50 | 14.65 | 15.50 | 46,000 | 685,250 | 14.897 | 1.437 | 1.391 | 1.437 | 1.358 | 1.437 | 496,083 | 1.3813 | -0.64% |
| 2004-05-13 | 0 | 15.60 | 15.05 | 15.60 | 15.40 | 15.80 | 17,000 | 264,600 | 15.565 | 1.447 | 1.396 | 1.447 | 1.428 | 1.465 | 183,335 | 1.4433 | -0.64% |
| 2004-05-12 | 0 | 15.70 | 15.65 | 15.85 | 15.65 | 15.80 | 73,000 | 1,148,000 | 15.726 | 1.456 | 1.451 | 1.470 | 1.451 | 1.465 | 787,262 | 1.4582 | 1.95% |
| 2004-05-11 | 0 | 15.40 | 15.40 | 15.60 | 14.50 | 15.50 | 62,000 | 947,550 | 15.283 | 1.428 | 1.428 | 1.447 | 1.345 | 1.437 | 668,633 | 1.4171 | 2.67% |
| 2004-05-10 | 0 | 15.00 | 13.85 | 15.00 | 15.00 | 16.75 | 281,000 | 4,390,700 | 15.625 | 1.391 | 1.284 | 1.391 | 1.391 | 1.553 | 3,030,420 | 1.4489 | -10.18% |
| 2004-05-07 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 17.00 | 65,000 | 1,095,550 | 16.855 | 1.549 | 1.549 | 1.558 | 1.549 | 1.576 | 700,987 | 1.5629 | 0.30% |
| 2004-05-06 | 0 | 16.65 | 16.55 | 16.95 | 16.20 | 16.75 | 60,000 | 995,750 | 16.596 | 1.544 | 1.535 | 1.572 | 1.502 | 1.553 | 647,065 | 1.5389 | 2.78% |
| 2004-05-05 | 0 | 16.20 | 16.20 | 16.30 | 15.95 | 16.30 | 74,000 | 1,191,700 | 16.104 | 1.502 | 1.502 | 1.511 | 1.479 | 1.511 | 798,046 | 1.4933 | 1.25% |
| 2004-05-04 | 0 | 16.00 | 15.80 | 16.00 | 15.80 | 16.10 | 186,000 | 2,968,500 | 15.960 | 1.484 | 1.465 | 1.484 | 1.465 | 1.493 | 2,005,900 | 1.4799 | 2.56% |
| 2004-05-03 | 0 | 15.60 | 15.30 | 15.75 | 15.60 | 15.80 | 61,000 | 957,550 | 15.698 | 1.447 | 1.419 | 1.460 | 1.447 | 1.465 | 657,849 | 1.4556 | -1.27% |
| 2004-04-30 | 0 | 15.80 | 14.90 | 15.60 | 14.15 | 15.80 | 390,000 | 5,760,200 | 14.770 | 1.465 | 1.382 | 1.447 | 1.312 | 1.465 | 4,205,920 | 1.3695 | 0.64% |
| 2004-04-29 | 0 | 15.70 | 15.45 | 15.70 | 15.45 | 16.50 | 231,000 | 3,664,500 | 15.864 | 1.456 | 1.433 | 1.456 | 1.433 | 1.530 | 2,491,199 | 1.4710 | -5.14% |
| 2004-04-28 | 0 | 16.55 | 16.50 | 16.55 | 16.55 | 16.70 | 276,000 | 4,585,500 | 16.614 | 1.535 | 1.530 | 1.535 | 1.535 | 1.549 | 2,976,497 | 1.5406 | -1.49% |
| 2004-04-27 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 26,000 | 437,050 | 16.810 | 1.558 | 1.553 | 1.558 | 1.558 | 1.567 | 280,395 | 1.5587 | -0.88% |
| 2004-04-26 | 0 | 16.95 | 16.80 | 16.95 | 16.60 | 17.30 | 272,000 | 4,602,850 | 16.922 | 1.572 | 1.558 | 1.572 | 1.539 | 1.604 | 2,933,360 | 1.5691 | -5.31% |
| 2004-04-23 | 0 | 17.90 | 17.30 | 18.00 | 17.20 | 17.90 | 44,000 | 781,850 | 17.769 | 1.660 | 1.604 | 1.669 | 1.595 | 1.660 | 474,514 | 1.6477 | 2.87% |
| 2004-04-22 | 0 | 17.40 | 17.25 | 17.40 | 17.25 | 17.50 | 104,000 | 1,812,150 | 17.425 | 1.613 | 1.600 | 1.613 | 1.600 | 1.623 | 1,121,579 | 1.6157 | -0.57% |
| 2004-04-21 | 0 | 17.50 | 17.40 | 17.55 | 17.50 | 18.05 | 35,000 | 614,250 | 17.550 | 1.623 | 1.613 | 1.627 | 1.623 | 1.674 | 377,454 | 1.6273 | -3.05% |
| 2004-04-20 | 0 | 18.05 | 17.35 | 18.05 | 18.05 | 18.05 | 1,000 | 18,050 | 18.050 | 1.674 | 1.609 | 1.674 | 1.674 | 1.674 | 10,784 | 1.6737 | 0.00% |
| 2004-04-19 | 0 | 18.05 | 17.10 | 18.05 | 17.90 | 18.15 | 349,000 | 6,297,150 | 18.043 | 1.674 | 1.586 | 1.674 | 1.660 | 1.683 | 3,763,759 | 1.6731 | -0.28% |
| 2004-04-16 | 0 | 18.10 | 18.05 | 18.20 | 18.00 | 18.15 | 212,000 | 3,829,200 | 18.062 | 1.678 | 1.674 | 1.688 | 1.669 | 1.683 | 2,286,295 | 1.6748 | 0.56% |
| 2004-04-15 | 0 | 18.00 | 18.00 | 18.05 | 17.70 | 18.00 | 21,000 | 376,800 | 17.943 | 1.669 | 1.669 | 1.674 | 1.641 | 1.669 | 226,473 | 1.6638 | 1.15% |
| 2004-04-14 | 0 | 18.20 | 18.20 | 18.30 | 18.20 | 18.45 | 242,000 | 4,405,050 | 18.203 | 1.650 | 1.650 | 1.659 | 1.650 | 1.673 | 2,669,278 | 1.6503 | 0.00% |
| 2004-04-13 | 0 | 18.20 | 18.20 | 18.40 | 18.10 | 18.20 | 52,000 | 943,850 | 18.151 | 1.650 | 1.650 | 1.668 | 1.641 | 1.650 | 573,564 | 1.6456 | 0.55% |
| 2004-04-08 | 0 | 18.10 | 18.10 | 18.30 | 18.00 | 18.20 | 71,000 | 1,286,850 | 18.125 | 1.641 | 1.641 | 1.659 | 1.632 | 1.650 | 783,135 | 1.6432 | 0.00% |
| 2004-04-07 | 0 | 18.10 | 17.95 | 18.30 | 18.10 | 18.40 | 33,000 | 603,050 | 18.274 | 1.641 | 1.627 | 1.659 | 1.641 | 1.668 | 363,992 | 1.6568 | 0.84% |
| 2004-04-06 | 0 | 17.95 | 17.95 | 18.10 | 17.80 | 18.50 | 161,000 | 2,910,600 | 18.078 | 1.627 | 1.627 | 1.641 | 1.614 | 1.677 | 1,775,842 | 1.6390 | -2.45% |
| 2004-04-02 | 0 | 18.40 | 18.30 | 18.40 | 18.30 | 18.40 | 73,000 | 1,341,100 | 18.371 | 1.668 | 1.659 | 1.668 | 1.659 | 1.668 | 805,195 | 1.6656 | 1.38% |
| 2004-04-01 | 0 | 18.15 | 18.10 | 18.20 | 18.10 | 18.50 | 15,000 | 274,750 | 18.317 | 1.646 | 1.641 | 1.650 | 1.641 | 1.677 | 165,451 | 1.6606 | -1.89% |
| 2004-03-31 | 0 | 18.50 | 18.20 | 18.45 | 18.05 | 18.50 | 240,000 | 4,409,050 | 18.371 | 1.677 | 1.650 | 1.673 | 1.636 | 1.677 | 2,647,218 | 1.6655 | 1.93% |
| 2004-03-30 | 0 | 18.15 | 18.15 | 18.25 | 18.00 | 18.65 | 365,000 | 6,662,250 | 18.253 | 1.646 | 1.646 | 1.655 | 1.632 | 1.691 | 4,025,977 | 1.6548 | 0.83% |
| 2004-03-29 | 0 | 18.00 | 17.95 | 18.00 | 17.60 | 18.00 | 133,000 | 2,381,800 | 17.908 | 1.632 | 1.627 | 1.632 | 1.596 | 1.632 | 1,467,000 | 1.6236 | 2.86% |
| 2004-03-26 | 0 | 17.50 | 17.40 | 17.60 | 17.40 | 17.50 | 162,000 | 2,823,272 | 17.428 | 1.587 | 1.578 | 1.596 | 1.578 | 1.587 | 1,786,872 | 1.5800 | 0.57% |
| 2004-03-25 | 0 | 17.40 | 17.35 | 17.60 | 17.30 | 17.40 | 205,150 | 3,574,160 | 17.422 | 1.578 | 1.573 | 1.596 | 1.568 | 1.578 | 2,262,820 | 1.5795 | 0.00% |
| 2004-03-24 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.55 | 151,000 | 2,626,326 | 17.393 | 1.578 | 1.578 | 1.587 | 1.568 | 1.591 | 1,665,541 | 1.5769 | 0.00% |
| 2004-03-23 | 0 | 17.40 | 17.40 | 17.50 | 17.20 | 17.70 | 285,000 | 4,969,500 | 17.437 | 1.578 | 1.578 | 1.587 | 1.559 | 1.605 | 3,143,571 | 1.5808 | -1.42% |
| 2004-03-22 | 0 | 17.65 | 17.55 | 17.65 | 17.50 | 17.85 | 42,000 | 739,900 | 17.617 | 1.600 | 1.591 | 1.600 | 1.587 | 1.618 | 463,263 | 1.5971 | -1.12% |
| 2004-03-19 | 0 | 17.85 | 17.85 | 18.00 | 17.70 | 17.95 | 156,000 | 2,781,350 | 17.829 | 1.618 | 1.618 | 1.632 | 1.605 | 1.627 | 1,720,692 | 1.6164 | 0.00% |
| 2004-03-18 | 0 | 17.85 | 17.80 | 17.85 | 17.45 | 18.00 | 222,000 | 3,927,310 | 17.691 | 1.618 | 1.614 | 1.618 | 1.582 | 1.632 | 2,448,677 | 1.6038 | 0.56% |
| 2004-03-17 | 0 | 17.75 | 17.70 | 18.00 | 17.55 | 17.85 | 301,000 | 5,321,650 | 17.680 | 1.609 | 1.605 | 1.632 | 1.591 | 1.618 | 3,320,053 | 1.6029 | 1.14% |
| 2004-03-16 | 0 | 17.55 | 17.55 | 17.95 | 17.50 | 18.00 | 57,000 | 1,006,400 | 17.656 | 1.591 | 1.591 | 1.627 | 1.587 | 1.632 | 628,714 | 1.6007 | -2.23% |
| 2004-03-15 | 0 | 17.95 | 17.90 | 17.95 | 17.75 | 18.00 | 81,000 | 1,447,150 | 17.866 | 1.627 | 1.623 | 1.627 | 1.609 | 1.632 | 893,436 | 1.6198 | 0.84% |
| 2004-03-12 | 0 | 17.80 | 17.80 | 17.90 | 17.65 | 18.00 | 283,000 | 5,044,800 | 17.826 | 1.614 | 1.614 | 1.623 | 1.600 | 1.632 | 3,121,511 | 1.6161 | -1.11% |
| 2004-03-11 | 0 | 18.00 | 18.00 | 18.05 | 17.90 | 18.70 | 749,000 | 13,561,250 | 18.106 | 1.632 | 1.632 | 1.636 | 1.623 | 1.695 | 8,261,526 | 1.6415 | -3.49% |
| 2004-03-10 | 0 | 18.65 | 18.65 | 18.70 | 18.25 | 18.80 | 608,000 | 11,323,950 | 18.625 | 1.691 | 1.691 | 1.695 | 1.655 | 1.704 | 6,706,286 | 1.6886 | 1.36% |
| 2004-03-09 | 0 | 18.40 | 18.10 | 18.40 | 17.20 | 18.50 | 627,000 | 11,257,750 | 17.955 | 1.668 | 1.641 | 1.668 | 1.559 | 1.677 | 6,915,857 | 1.6278 | 7.60% |
| 2004-03-08 | 0 | 17.10 | 17.00 | 17.10 | 17.10 | 17.25 | 72,000 | 1,233,650 | 17.134 | 1.550 | 1.541 | 1.550 | 1.550 | 1.564 | 794,165 | 1.5534 | 0.59% |
| 2004-03-05 | 0 | 17.00 | 17.00 | 17.10 | 16.80 | 17.30 | 84,000 | 1,422,550 | 16.935 | 1.541 | 1.541 | 1.550 | 1.523 | 1.568 | 926,526 | 1.5354 | 0.59% |
| 2004-03-04 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 17.40 | 57,000 | 964,900 | 16.928 | 1.532 | 1.523 | 1.532 | 1.514 | 1.578 | 628,714 | 1.5347 | -3.15% |
| 2004-03-03 | 0 | 17.45 | 17.35 | 17.45 | 16.75 | 17.50 | 838,000 | 14,388,750 | 17.170 | 1.582 | 1.573 | 1.582 | 1.519 | 1.587 | 9,243,203 | 1.5567 | 4.18% |
| 2004-03-02 | 0 | 16.75 | 16.60 | 16.80 | 16.15 | 17.00 | 711,000 | 11,851,850 | 16.669 | 1.519 | 1.505 | 1.523 | 1.464 | 1.541 | 7,842,383 | 1.5113 | 4.04% |
| 2004-03-01 | 0 | 16.10 | 16.05 | 16.10 | 15.60 | 16.25 | 833,000 | 13,309,750 | 15.978 | 1.460 | 1.455 | 1.460 | 1.414 | 1.473 | 9,188,053 | 1.4486 | 0.63% |
| 2004-02-27 | 0 | 16.00 | 16.00 | 16.05 | 15.85 | 16.20 | 126,000 | 2,018,750 | 16.022 | 1.451 | 1.451 | 1.455 | 1.437 | 1.469 | 1,389,789 | 1.4526 | 0.95% |
| 2004-02-26 | 0 | 15.85 | 15.85 | 15.90 | 15.60 | 15.90 | 188,000 | 2,965,800 | 15.776 | 1.437 | 1.437 | 1.442 | 1.414 | 1.442 | 2,073,654 | 1.4302 | 0.00% |
| 2004-02-25 | 0 | 15.85 | 15.80 | 15.85 | 15.85 | 16.50 | 69,000 | 1,103,500 | 15.993 | 1.437 | 1.432 | 1.437 | 1.437 | 1.496 | 761,075 | 1.4499 | -5.65% |
| 2004-02-24 | 0 | 16.80 | 16.60 | 16.80 | 16.25 | 16.80 | 334,000 | 5,494,600 | 16.451 | 1.523 | 1.505 | 1.523 | 1.473 | 1.523 | 3,684,045 | 1.4915 | 1.82% |
| 2004-02-23 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.80 | 232,000 | 3,828,750 | 16.503 | 1.496 | 1.496 | 1.505 | 1.496 | 1.523 | 2,558,977 | 1.4962 | -1.79% |
| 2004-02-20 | 0 | 16.80 | 16.55 | 16.80 | 16.50 | 17.00 | 544,000 | 9,019,950 | 16.581 | 1.523 | 1.500 | 1.523 | 1.496 | 1.541 | 6,000,361 | 1.5032 | -1.18% |
| 2004-02-19 | 0 | 17.00 | 17.00 | 17.10 | 16.15 | 17.10 | 1,087,000 | 18,209,950 | 16.752 | 1.541 | 1.541 | 1.550 | 1.464 | 1.550 | 11,989,692 | 1.5188 | 4.62% |
| 2004-02-18 | 0 | 16.25 | 16.15 | 16.25 | 15.35 | 16.40 | 855,000 | 13,588,500 | 15.893 | 1.473 | 1.464 | 1.473 | 1.392 | 1.487 | 9,430,714 | 1.4409 | 6.91% |
| 2004-02-17 | 0 | 15.20 | 15.15 | 15.20 | 14.60 | 15.25 | 488,000 | 7,282,400 | 14.923 | 1.378 | 1.374 | 1.378 | 1.324 | 1.383 | 5,382,677 | 1.3529 | 2.70% |
| 2004-02-16 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.95 | 183,000 | 2,717,700 | 14.851 | 1.342 | 1.337 | 1.342 | 1.337 | 1.355 | 2,018,504 | 1.3464 | -1.00% |
| 2004-02-13 | 0 | 14.95 | 14.90 | 14.95 | 14.30 | 14.95 | 764,000 | 11,179,450 | 14.633 | 1.355 | 1.351 | 1.355 | 1.296 | 1.355 | 8,426,977 | 1.3266 | 4.55% |
| 2004-02-12 | 0 | 14.30 | 14.20 | 14.30 | 14.00 | 14.30 | 454,000 | 6,421,100 | 14.143 | 1.296 | 1.287 | 1.296 | 1.269 | 1.296 | 5,007,654 | 1.2823 | 1.06% |
| 2004-02-11 | 0 | 14.15 | 14.10 | 14.20 | 14.15 | 14.30 | 165,000 | 2,344,400 | 14.208 | 1.283 | 1.278 | 1.287 | 1.283 | 1.296 | 1,819,962 | 1.2882 | -0.35% |
| 2004-02-10 | 0 | 14.20 | 14.15 | 14.25 | 14.00 | 14.55 | 213,000 | 3,031,700 | 14.233 | 1.287 | 1.283 | 1.292 | 1.269 | 1.319 | 2,349,406 | 1.2904 | -2.41% |
| 2004-02-09 | 0 | 14.55 | 14.40 | 14.55 | 14.50 | 14.70 | 254,000 | 3,700,300 | 14.568 | 1.319 | 1.306 | 1.319 | 1.315 | 1.333 | 2,801,639 | 1.3208 | -0.34% |
| 2004-02-06 | 0 | 14.60 | 14.30 | 14.60 | 14.20 | 14.65 | 121,000 | 1,756,600 | 14.517 | 1.324 | 1.296 | 1.324 | 1.287 | 1.328 | 1,334,639 | 1.3162 | 0.00% |
| 2004-02-05 | 0 | 14.60 | 14.30 | 14.60 | 14.30 | 14.70 | 339,000 | 4,921,760 | 14.518 | 1.324 | 1.296 | 1.324 | 1.296 | 1.333 | 3,739,195 | 1.3163 | -0.68% |
| 2004-02-04 | 0 | 14.70 | 14.40 | 14.75 | 14.45 | 14.75 | 447,000 | 6,514,050 | 14.573 | 1.333 | 1.306 | 1.337 | 1.310 | 1.337 | 4,930,444 | 1.3212 | 0.68% |
| 2004-02-03 | 0 | 14.60 | 14.40 | 14.60 | 14.25 | 14.60 | 206,000 | 2,968,350 | 14.409 | 1.324 | 1.306 | 1.324 | 1.292 | 1.324 | 2,272,195 | 1.3064 | 1.74% |
| 2004-02-02 | 0 | 14.35 | 14.10 | 14.35 | 14.20 | 14.65 | 229,000 | 3,275,850 | 14.305 | 1.301 | 1.278 | 1.301 | 1.287 | 1.328 | 2,525,887 | 1.2969 | -1.71% |
| 2004-01-30 | 0 | 14.60 | 14.35 | 14.60 | 14.45 | 14.70 | 332,000 | 4,835,650 | 14.565 | 1.324 | 1.301 | 1.324 | 1.310 | 1.333 | 3,661,985 | 1.3205 | -0.34% |
| 2004-01-29 | 0 | 14.65 | 14.60 | 14.65 | 14.25 | 14.65 | 586,000 | 8,491,850 | 14.491 | 1.328 | 1.324 | 1.328 | 1.292 | 1.328 | 6,463,624 | 1.3138 | 1.74% |
| 2004-01-28 | 0 | 14.40 | 14.30 | 14.40 | 14.10 | 14.40 | 267,400 | 3,827,340 | 14.313 | 1.306 | 1.296 | 1.306 | 1.278 | 1.306 | 2,949,442 | 1.2976 | 2.13% |
| 2004-01-27 | 0 | 14.10 | 14.10 | 14.30 | 14.10 | 14.35 | 309,900 | 4,425,760 | 14.281 | 1.278 | 1.278 | 1.296 | 1.278 | 1.301 | 3,418,220 | 1.2948 | -1.40% |
| 2004-01-26 | 0 | 14.30 | 14.15 | 14.30 | 14.15 | 14.35 | 148,000 | 2,107,050 | 14.237 | 1.296 | 1.283 | 1.296 | 1.283 | 1.301 | 1,632,451 | 1.2907 | 0.35% |
| 2004-01-21 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.35 | 78,000 | 1,108,600 | 14.213 | 1.292 | 1.292 | 1.296 | 1.287 | 1.301 | 860,346 | 1.2886 | 0.35% |
| 2004-01-20 | 0 | 14.20 | 14.20 | 14.25 | 13.90 | 14.25 | 191,000 | 2,678,700 | 14.025 | 1.287 | 1.287 | 1.292 | 1.260 | 1.292 | 2,106,744 | 1.2715 | -0.35% |
| 2004-01-19 | 0 | 14.25 | 14.25 | 14.40 | 13.85 | 14.40 | 196,000 | 2,750,842 | 14.035 | 1.292 | 1.292 | 1.306 | 1.256 | 1.306 | 2,161,895 | 1.2724 | 1.79% |
| 2004-01-16 | 0 | 14.00 | 14.00 | 14.35 | 13.90 | 14.05 | 297,000 | 4,140,800 | 13.942 | 1.269 | 1.269 | 1.301 | 1.260 | 1.274 | 3,275,932 | 1.2640 | 0.36% |
| 2004-01-15 | 0 | 13.95 | 13.90 | 13.95 | 13.85 | 14.55 | 304,000 | 4,268,400 | 14.041 | 1.265 | 1.260 | 1.265 | 1.256 | 1.319 | 3,353,143 | 1.2730 | -3.12% |
| 2004-01-14 | 0 | 14.40 | 14.30 | 14.40 | 14.05 | 14.55 | 519,000 | 7,322,998 | 14.110 | 1.306 | 1.296 | 1.306 | 1.274 | 1.319 | 5,724,609 | 1.2792 | 2.49% |
| 2004-01-13 | 0 | 14.05 | 14.05 | 14.10 | 13.60 | 15.10 | 684,000 | 9,557,650 | 13.973 | 1.274 | 1.274 | 1.278 | 1.233 | 1.369 | 7,544,571 | 1.2668 | -4.42% |
| 2004-01-12 | 0 | 14.70 | 14.60 | 14.75 | 14.70 | 14.95 | 278,000 | 4,124,650 | 14.837 | 1.333 | 1.324 | 1.337 | 1.333 | 1.355 | 3,066,361 | 1.3451 | -1.67% |
| 2004-01-09 | 0 | 14.95 | 14.80 | 14.95 | 14.50 | 15.10 | 433,000 | 6,459,900 | 14.919 | 1.355 | 1.342 | 1.355 | 1.315 | 1.369 | 4,776,023 | 1.3526 | 0.67% |
| 2004-01-08 | 0 | 14.85 | 14.85 | 15.00 | 14.40 | 15.05 | 927,000 | 13,670,700 | 14.747 | 1.346 | 1.346 | 1.360 | 1.306 | 1.364 | 10,224,880 | 1.3370 | 4.21% |
| 2004-01-07 | 0 | 14.25 | 14.10 | 14.30 | 13.85 | 14.35 | 696,000 | 9,785,084 | 14.059 | 1.292 | 1.278 | 1.296 | 1.256 | 1.301 | 7,676,932 | 1.2746 | 2.89% |
| 2004-01-06 | 0 | 13.85 | 13.85 | 13.90 | 13.80 | 13.95 | 1,068,000 | 14,802,420 | 13.860 | 1.256 | 1.256 | 1.260 | 1.251 | 1.265 | 11,780,120 | 1.2566 | 0.00% |
| 2004-01-05 | 0 | 13.85 | 13.85 | 13.90 | 13.85 | 14.00 | 406,000 | 5,636,500 | 13.883 | 1.256 | 1.256 | 1.260 | 1.256 | 1.269 | 4,478,210 | 1.2587 | -0.36% |
| 2004-01-02 | 0 | 13.90 | 13.80 | 13.90 | 13.65 | 13.90 | 436,000 | 5,990,900 | 13.741 | 1.260 | 1.251 | 1.260 | 1.238 | 1.260 | 4,809,113 | 1.2457 | 1.83% |
| 2003-12-31 | 0 | 13.65 | 13.65 | 13.80 | 13.55 | 13.90 | 95,000 | 1,303,400 | 13.720 | 1.238 | 1.238 | 1.251 | 1.228 | 1.260 | 1,047,857 | 1.2439 | -1.44% |
| 2003-12-30 | 0 | 13.85 | 13.80 | 13.90 | 13.80 | 14.00 | 154,000 | 2,133,600 | 13.855 | 1.256 | 1.251 | 1.260 | 1.251 | 1.269 | 1,698,632 | 1.2561 | -1.07% |
| 2003-12-29 | 0 | 14.00 | 13.95 | 14.00 | 13.80 | 14.05 | 419,000 | 5,842,200 | 13.943 | 1.269 | 1.265 | 1.269 | 1.251 | 1.274 | 4,621,601 | 1.2641 | 2.19% |
| 2003-12-24 | 0 | 13.70 | 13.70 | 13.85 | 13.60 | 13.80 | 237,000 | 3,245,050 | 13.692 | 1.242 | 1.242 | 1.256 | 1.233 | 1.251 | 2,614,128 | 1.2414 | 0.74% |
| 2003-12-23 | 0 | 13.60 | 13.60 | 13.75 | 13.60 | 13.90 | 440,500 | 6,032,000 | 13.694 | 1.233 | 1.233 | 1.247 | 1.233 | 1.260 | 4,858,748 | 1.2415 | 0.00% |
| 2003-12-22 | 0 | 13.60 | 13.50 | 13.60 | 13.40 | 13.75 | 470,000 | 6,361,900 | 13.536 | 1.233 | 1.224 | 1.233 | 1.215 | 1.247 | 5,184,135 | 1.2272 | -1.81% |
| 2003-12-19 | 0 | 13.85 | 13.80 | 13.90 | 13.80 | 14.00 | 352,000 | 4,884,600 | 13.877 | 1.256 | 1.251 | 1.260 | 1.251 | 1.269 | 3,882,586 | 1.2581 | -0.36% |
| 2003-12-18 | 0 | 13.90 | 13.80 | 14.00 | 13.75 | 13.95 | 102,000 | 1,409,550 | 13.819 | 1.260 | 1.251 | 1.269 | 1.247 | 1.265 | 1,125,068 | 1.2529 | 1.09% |
| 2003-12-17 | 0 | 13.75 | 13.75 | 13.80 | 13.75 | 14.10 | 173,000 | 2,409,150 | 13.926 | 1.247 | 1.247 | 1.251 | 1.247 | 1.278 | 1,908,203 | 1.2625 | -0.72% |
| 2003-12-16 | 0 | 13.85 | 13.65 | 13.85 | 13.65 | 14.30 | 417,000 | 5,779,950 | 13.861 | 1.256 | 1.238 | 1.256 | 1.238 | 1.296 | 4,599,541 | 1.2566 | -3.15% |
| 2003-12-15 | 0 | 14.30 | 14.25 | 14.30 | 14.25 | 14.60 | 263,000 | 3,790,500 | 14.413 | 1.296 | 1.292 | 1.296 | 1.292 | 1.324 | 2,900,910 | 1.3067 | -1.04% |
| 2003-12-12 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.60 | 329,000 | 4,754,350 | 14.451 | 1.310 | 1.310 | 1.315 | 1.296 | 1.324 | 3,628,895 | 1.3101 | -0.69% |
| 2003-12-11 | 0 | 14.55 | 14.50 | 14.65 | 14.40 | 14.60 | 116,000 | 1,685,100 | 14.527 | 1.319 | 1.315 | 1.328 | 1.306 | 1.324 | 1,279,489 | 1.3170 | -0.34% |
| 2003-12-10 | 0 | 14.60 | 14.60 | 14.70 | 14.60 | 14.85 | 158,000 | 2,317,600 | 14.668 | 1.324 | 1.324 | 1.333 | 1.324 | 1.346 | 1,742,752 | 1.3299 | -1.02% |
| 2003-12-09 | 0 | 14.75 | 14.55 | 14.75 | 14.55 | 14.80 | 76,000 | 1,116,400 | 14.689 | 1.337 | 1.319 | 1.337 | 1.319 | 1.342 | 838,286 | 1.3318 | 0.00% |
| 2003-12-08 | 0 | 14.75 | 14.60 | 14.75 | 14.70 | 14.85 | 63,000 | 933,250 | 14.813 | 1.337 | 1.324 | 1.337 | 1.333 | 1.346 | 694,895 | 1.3430 | 0.34% |
| 2003-12-05 | 0 | 14.70 | 14.70 | 14.75 | 14.70 | 14.80 | 17,000 | 250,200 | 14.718 | 1.333 | 1.333 | 1.337 | 1.333 | 1.342 | 187,511 | 1.3343 | -0.68% |
| 2003-12-04 | 0 | 14.80 | 14.60 | 14.80 | 14.65 | 14.80 | 204,000 | 3,003,850 | 14.725 | 1.342 | 1.324 | 1.342 | 1.328 | 1.342 | 2,250,135 | 1.3350 | 0.68% |
| 2003-12-03 | 0 | 14.70 | 14.60 | 14.75 | 14.50 | 14.80 | 266,000 | 3,897,700 | 14.653 | 1.333 | 1.324 | 1.337 | 1.315 | 1.342 | 2,934,000 | 1.3285 | -0.34% |
| 2003-12-02 | 0 | 14.75 | 14.60 | 14.75 | 14.20 | 14.80 | 347,000 | 5,051,200 | 14.557 | 1.337 | 1.324 | 1.337 | 1.287 | 1.342 | 3,827,436 | 1.3197 | 2.08% |
| 2003-12-01 | 0 | 14.45 | 14.45 | 14.55 | 14.20 | 15.00 | 640,000 | 9,358,800 | 14.623 | 1.310 | 1.310 | 1.319 | 1.287 | 1.360 | 7,059,248 | 1.3258 | 4.33% |
| 2003-11-28 | 0 | 13.85 | 13.85 | 14.00 | 13.80 | 13.90 | 109,000 | 1,510,350 | 13.856 | 1.256 | 1.256 | 1.269 | 1.251 | 1.260 | 1,202,278 | 1.2562 | -0.36% |
| 2003-11-27 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.05 | 42,000 | 587,750 | 13.994 | 1.260 | 1.260 | 1.269 | 1.260 | 1.274 | 463,263 | 1.2687 | -0.36% |
| 2003-11-26 | 0 | 13.95 | 13.95 | 14.05 | 13.80 | 14.05 | 316,000 | 4,393,900 | 13.905 | 1.265 | 1.265 | 1.274 | 1.251 | 1.274 | 3,485,504 | 1.2606 | -0.71% |
| 2003-11-25 | 0 | 14.05 | 14.00 | 14.05 | 13.80 | 14.10 | 142,000 | 1,992,750 | 14.033 | 1.274 | 1.269 | 1.274 | 1.251 | 1.278 | 1,566,271 | 1.2723 | 0.36% |
| 2003-11-24 | 0 | 14.00 | 13.80 | 14.25 | 13.70 | 14.00 | 231,000 | 3,171,892 | 13.731 | 1.269 | 1.251 | 1.292 | 1.242 | 1.269 | 2,547,947 | 1.2449 | 2.19% |
| 2003-11-21 | 0 | 13.70 | 13.65 | 13.80 | 13.50 | 13.80 | 151,000 | 2,048,900 | 13.569 | 1.242 | 1.238 | 1.251 | 1.224 | 1.251 | 1,665,541 | 1.2302 | -0.72% |
| 2003-11-20 | 0 | 13.80 | 13.75 | 13.85 | 13.70 | 14.20 | 121,000 | 1,672,650 | 13.824 | 1.251 | 1.247 | 1.256 | 1.242 | 1.287 | 1,334,639 | 1.2533 | -0.72% |
| 2003-11-19 | 0 | 13.90 | 13.90 | 13.95 | 13.90 | 14.25 | 121,000 | 1,694,200 | 14.002 | 1.260 | 1.260 | 1.265 | 1.260 | 1.292 | 1,334,639 | 1.2694 | -2.11% |
| 2003-11-18 | 0 | 14.20 | 14.10 | 14.35 | 14.00 | 14.20 | 132,000 | 1,849,950 | 14.015 | 1.287 | 1.278 | 1.301 | 1.269 | 1.287 | 1,455,970 | 1.2706 | 1.43% |
| 2003-11-17 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.10 | 85,000 | 1,193,800 | 14.045 | 1.269 | 1.269 | 1.274 | 1.269 | 1.278 | 937,556 | 1.2733 | -1.06% |
| 2003-11-14 | 0 | 14.15 | 14.15 | 14.30 | 14.15 | 14.25 | 78,000 | 1,108,300 | 14.209 | 1.283 | 1.283 | 1.296 | 1.283 | 1.292 | 860,346 | 1.2882 | -0.35% |
| 2003-11-13 | 0 | 14.20 | 14.15 | 14.20 | 14.15 | 14.30 | 110,000 | 1,562,100 | 14.201 | 1.287 | 1.283 | 1.287 | 1.283 | 1.296 | 1,213,308 | 1.2875 | 0.71% |
| 2003-11-12 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.10 | 318,000 | 4,469,400 | 14.055 | 1.278 | 1.274 | 1.278 | 1.269 | 1.278 | 3,507,564 | 1.2742 | 0.36% |
| 2003-11-11 | 0 | 14.05 | 14.00 | 14.05 | 13.95 | 14.15 | 324,000 | 4,538,700 | 14.008 | 1.274 | 1.269 | 1.274 | 1.265 | 1.283 | 3,573,744 | 1.2700 | -0.35% |
| 2003-11-10 | 0 | 14.10 | 14.00 | 14.15 | 14.00 | 14.10 | 572,000 | 8,024,300 | 14.028 | 1.278 | 1.269 | 1.283 | 1.269 | 1.278 | 6,309,203 | 1.2718 | 0.36% |
| 2003-11-07 | 0 | 14.05 | 14.05 | 14.10 | 14.00 | 14.20 | 405,000 | 5,686,650 | 14.041 | 1.274 | 1.274 | 1.278 | 1.269 | 1.287 | 4,467,180 | 1.2730 | -1.06% |
| 2003-11-06 | 0 | 14.20 | 14.15 | 14.25 | 14.10 | 14.45 | 161,000 | 2,289,350 | 14.220 | 1.287 | 1.283 | 1.292 | 1.278 | 1.310 | 1,775,842 | 1.2892 | -2.07% |
| 2003-11-05 | 0 | 14.50 | 14.50 | 14.65 | 14.40 | 14.70 | 175,000 | 2,537,250 | 14.499 | 1.315 | 1.315 | 1.328 | 1.306 | 1.333 | 1,930,263 | 1.3145 | -0.34% |
| 2003-11-04 | 0 | 14.55 | 14.55 | 14.60 | 14.20 | 14.85 | 108,000 | 1,571,350 | 14.550 | 1.319 | 1.319 | 1.324 | 1.287 | 1.346 | 1,191,248 | 1.3191 | -1.36% |
| 2003-11-03 | 0 | 14.75 | 14.65 | 14.75 | 14.70 | 14.95 | 280,000 | 4,142,150 | 14.793 | 1.337 | 1.328 | 1.337 | 1.333 | 1.355 | 3,088,421 | 1.3412 | -1.01% |
| 2003-10-31 | 0 | 14.90 | 14.70 | 14.90 | 14.80 | 15.05 | 387,000 | 5,766,350 | 14.900 | 1.351 | 1.333 | 1.351 | 1.342 | 1.364 | 4,268,639 | 1.3509 | -1.32% |
| 2003-10-30 | 0 | 15.10 | 14.65 | 15.10 | 14.35 | 15.10 | 1,202,000 | 17,635,116 | 14.671 | 1.369 | 1.328 | 1.369 | 1.301 | 1.369 | 13,258,150 | 1.3301 | 4.50% |
| 2003-10-29 | 0 | 14.45 | 14.45 | 14.55 | 14.30 | 14.60 | 314,070 | 4,546,658 | 14.477 | 1.310 | 1.310 | 1.319 | 1.296 | 1.324 | 3,464,216 | 1.3125 | 1.05% |
| 2003-10-28 | 0 | 14.30 | 14.30 | 14.40 | 14.00 | 14.40 | 272,000 | 3,875,350 | 14.248 | 1.296 | 1.296 | 1.306 | 1.269 | 1.306 | 3,000,180 | 1.2917 | -0.35% |
| 2003-10-27 | 0 | 14.35 | 14.30 | 14.40 | 14.25 | 14.50 | 642,228 | 9,254,206 | 14.410 | 1.301 | 1.296 | 1.306 | 1.292 | 1.315 | 7,083,823 | 1.3064 | -0.35% |
| 2003-10-24 | 0 | 14.40 | 14.40 | 14.50 | 14.00 | 14.55 | 1,042,419 | 14,886,782 | 14.281 | 1.306 | 1.306 | 1.315 | 1.269 | 1.319 | 11,497,960 | 1.2947 | 2.13% |
| 2003-10-23 | 0 | 14.10 | 14.00 | 14.10 | 13.80 | 14.90 | 2,892,000 | 41,741,450 | 14.433 | 1.278 | 1.269 | 1.278 | 1.251 | 1.351 | 31,898,977 | 1.3086 | 2.17% |
| 2003-10-22 | 0 | 13.80 | 13.80 | 13.90 | 12.65 | 13.80 | 1,288,051 | 17,213,023 | 13.364 | 1.251 | 1.251 | 1.260 | 1.147 | 1.251 | 14,207,299 | 1.2116 | 5.34% |
| 2003-10-21 | 0 | 13.10 | 13.10 | 13.25 | 12.60 | 13.40 | 1,709,000 | 22,379,400 | 13.095 | 1.188 | 1.188 | 1.201 | 1.142 | 1.215 | 18,850,398 | 1.1872 | 4.38% |
| 2003-10-20 | 0 | 12.55 | 12.35 | 12.60 | 11.90 | 12.70 | 928,000 | 11,485,950 | 12.377 | 1.138 | 1.120 | 1.142 | 1.079 | 1.151 | 10,235,910 | 1.1221 | 5.46% |
| 2003-10-17 | 0 | 11.90 | 11.90 | 11.95 | 11.85 | 11.95 | 778,000 | 9,268,250 | 11.913 | 1.079 | 1.079 | 1.083 | 1.074 | 1.083 | 8,581,398 | 1.0800 | 0.00% |
| 2003-10-16 | 0 | 11.90 | 11.75 | 11.90 | 11.75 | 12.05 | 1,394,000 | 16,632,000 | 11.931 | 1.079 | 1.065 | 1.079 | 1.065 | 1.092 | 15,375,925 | 1.0817 | -1.24% |
| 2003-10-15 | 0 | 12.05 | 12.05 | 12.10 | 12.00 | 12.25 | 235,000 | 2,846,100 | 12.111 | 1.092 | 1.092 | 1.097 | 1.088 | 1.111 | 2,592,068 | 1.0980 | -0.82% |
| 2003-10-14 | 0 | 12.15 | 12.10 | 12.20 | 12.15 | 12.25 | 94,000 | 1,143,800 | 12.168 | 1.102 | 1.097 | 1.106 | 1.102 | 1.111 | 1,036,827 | 1.1032 | -0.41% |
| 2003-10-13 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.25 | 151,500 | 1,848,625 | 12.202 | 1.106 | 1.106 | 1.111 | 1.102 | 1.111 | 1,671,056 | 1.1063 | 0.00% |
| 2003-10-10 | 0 | 12.20 | 12.15 | 12.25 | 12.20 | 12.50 | 180,000 | 2,223,200 | 12.351 | 1.106 | 1.102 | 1.111 | 1.106 | 1.133 | 1,985,414 | 1.1198 | -1.61% |
| 2003-10-09 | 0 | 12.40 | 12.30 | 12.40 | 12.00 | 12.40 | 372,000 | 4,549,050 | 12.229 | 1.124 | 1.115 | 1.124 | 1.088 | 1.124 | 4,103,188 | 1.1087 | 3.33% |
| 2003-10-08 | 0 | 12.00 | 12.00 | 12.15 | 11.80 | 12.30 | 388,000 | 4,653,250 | 11.993 | 1.088 | 1.088 | 1.102 | 1.070 | 1.115 | 4,279,669 | 1.0873 | -2.04% |
| 2003-10-07 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.55 | 42,000 | 518,950 | 12.356 | 1.111 | 1.111 | 1.115 | 1.111 | 1.138 | 463,263 | 1.1202 | -2.00% |
| 2003-10-06 | 0 | 12.50 | 12.30 | 12.50 | 12.35 | 12.65 | 167,300 | 2,085,400 | 12.465 | 1.133 | 1.115 | 1.133 | 1.120 | 1.147 | 1,845,332 | 1.1301 | 0.81% |
| 2003-10-03 | 0 | 12.40 | 12.40 | 12.45 | 12.30 | 12.45 | 141,000 | 1,746,150 | 12.384 | 1.124 | 1.124 | 1.129 | 1.115 | 1.129 | 1,555,241 | 1.1228 | 0.81% |
| 2003-10-02 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.30 | 75,000 | 918,650 | 12.249 | 1.115 | 1.111 | 1.115 | 1.102 | 1.115 | 827,256 | 1.1105 | 1.23% |
| 2003-09-30 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.15 | 146,000 | 1,753,200 | 12.008 | 1.102 | 1.102 | 1.106 | 1.088 | 1.102 | 1,610,391 | 1.0887 | 1.25% |
| 2003-09-29 | 0 | 12.00 | 12.00 | 12.05 | 11.90 | 12.05 | 396,000 | 4,757,650 | 12.014 | 1.088 | 1.088 | 1.092 | 1.079 | 1.092 | 4,367,910 | 1.0892 | 0.84% |
| 2003-09-26 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 12.00 | 773,000 | 9,245,500 | 11.961 | 1.079 | 1.074 | 1.079 | 1.074 | 1.088 | 8,526,248 | 1.0844 | -0.83% |
| 2003-09-25 | 0 | 12.00 | 12.00 | 12.10 | 11.85 | 12.35 | 671,000 | 8,117,200 | 12.097 | 1.088 | 1.088 | 1.097 | 1.074 | 1.120 | 7,401,180 | 1.0967 | -1.23% |
| 2003-09-24 | 0 | 12.15 | 12.15 | 12.30 | 12.15 | 12.40 | 306,000 | 3,740,000 | 12.222 | 1.102 | 1.102 | 1.115 | 1.102 | 1.124 | 3,375,203 | 1.1081 | 0.41% |
| 2003-09-23 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 535,000 | 6,535,900 | 12.217 | 1.097 | 1.097 | 1.106 | 1.097 | 1.124 | 5,901,090 | 1.1076 | -2.81% |
| 2003-09-22 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.50 | 23,000 | 286,300 | 12.448 | 1.129 | 1.124 | 1.129 | 1.124 | 1.133 | 253,692 | 1.1285 | -0.40% |
| 2003-09-19 | 0 | 12.50 | 12.45 | 12.60 | 12.50 | 12.80 | 69,000 | 870,450 | 12.615 | 1.133 | 1.129 | 1.142 | 1.133 | 1.160 | 761,075 | 1.1437 | -1.57% |
| 2003-09-18 | 0 | 12.70 | 12.60 | 12.70 | 12.65 | 13.20 | 179,000 | 2,314,900 | 12.932 | 1.151 | 1.142 | 1.151 | 1.147 | 1.197 | 1,974,383 | 1.1725 | -3.05% |
| 2003-09-17 | 0 | 13.10 | 13.05 | 13.20 | 12.85 | 13.25 | 1,870,000 | 24,511,050 | 13.108 | 1.188 | 1.183 | 1.197 | 1.165 | 1.201 | 20,626,240 | 1.1883 | 1.95% |
| 2003-09-16 | 0 | 12.85 | 12.85 | 12.90 | 12.85 | 13.00 | 239,000 | 3,081,850 | 12.895 | 1.165 | 1.165 | 1.170 | 1.165 | 1.179 | 2,636,188 | 1.1691 | -1.15% |
| 2003-09-15 | 0 | 13.00 | 12.95 | 13.00 | 12.75 | 13.00 | 506,000 | 6,535,050 | 12.915 | 1.179 | 1.174 | 1.179 | 1.156 | 1.179 | 5,581,218 | 1.1709 | 1.96% |
| 2003-09-11 | 0 | 12.75 | 12.70 | 12.80 | 12.65 | 12.80 | 277,000 | 3,522,650 | 12.717 | 1.156 | 1.151 | 1.160 | 1.147 | 1.160 | 3,055,331 | 1.1530 | 0.00% |
| 2003-09-10 | 0 | 12.75 | 12.70 | 12.75 | 12.35 | 12.80 | 367,000 | 4,621,700 | 12.593 | 1.156 | 1.151 | 1.156 | 1.120 | 1.160 | 4,048,038 | 1.1417 | 3.24% |
| 2003-09-09 | 0 | 12.35 | 12.35 | 12.45 | 12.35 | 12.50 | 131,000 | 1,627,400 | 12.423 | 1.120 | 1.120 | 1.129 | 1.120 | 1.133 | 1,444,940 | 1.1263 | -0.80% |
| 2003-09-08 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.60 | 108,000 | 1,344,150 | 12.446 | 1.129 | 1.124 | 1.129 | 1.124 | 1.142 | 1,191,248 | 1.1284 | -0.40% |
| 2003-09-05 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.50 | 106,000 | 1,323,650 | 12.487 | 1.133 | 1.133 | 1.138 | 1.129 | 1.133 | 1,169,188 | 1.1321 | 0.81% |
| 2003-09-04 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.50 | 158,000 | 1,962,700 | 12.422 | 1.124 | 1.120 | 1.124 | 1.120 | 1.133 | 1,742,752 | 1.1262 | 0.40% |
| 2003-09-03 | 0 | 12.35 | 12.30 | 12.40 | 12.20 | 12.40 | 342,000 | 4,212,400 | 12.317 | 1.120 | 1.115 | 1.124 | 1.106 | 1.124 | 3,772,286 | 1.1167 | 1.23% |
| 2003-09-02 | 0 | 12.20 | 12.20 | 12.30 | 12.15 | 12.45 | 86,000 | 1,053,900 | 12.255 | 1.106 | 1.106 | 1.115 | 1.102 | 1.129 | 948,586 | 1.1110 | -1.21% |
| 2003-09-01 | 0 | 12.35 | 12.30 | 12.40 | 12.30 | 12.40 | 110,000 | 1,357,400 | 12.340 | 1.120 | 1.115 | 1.124 | 1.115 | 1.124 | 1,213,308 | 1.1188 | -0.80% |
| 2003-08-29 | 0 | 12.45 | 12.35 | 12.50 | 12.25 | 12.50 | 181,000 | 2,236,500 | 12.356 | 1.129 | 1.120 | 1.133 | 1.111 | 1.133 | 1,996,444 | 1.1202 | 1.22% |
| 2003-08-28 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.35 | 73,000 | 896,150 | 12.276 | 1.115 | 1.115 | 1.120 | 1.106 | 1.120 | 805,195 | 1.1130 | -0.40% |
| 2003-08-27 | 0 | 12.35 | 12.20 | 12.35 | 12.10 | 12.35 | 145,000 | 1,772,050 | 12.221 | 1.120 | 1.106 | 1.120 | 1.097 | 1.120 | 1,599,361 | 1.1080 | 0.82% |
| 2003-08-26 | 0 | 12.25 | 12.20 | 12.25 | 12.00 | 12.25 | 203,000 | 2,461,650 | 12.126 | 1.111 | 1.106 | 1.111 | 1.088 | 1.111 | 2,239,105 | 1.0994 | 1.24% |
| 2003-08-25 | 0 | 12.10 | 12.10 | 12.15 | 12.00 | 12.40 | 378,000 | 4,581,250 | 12.120 | 1.097 | 1.097 | 1.102 | 1.088 | 1.124 | 4,169,368 | 1.0988 | -0.82% |
| 2003-08-22 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.25 | 77,000 | 939,800 | 12.205 | 1.106 | 1.102 | 1.106 | 1.102 | 1.111 | 849,316 | 1.1065 | 0.00% |
| 2003-08-21 | 0 | 12.20 | 12.20 | 12.30 | 12.15 | 12.30 | 355,000 | 4,333,400 | 12.207 | 1.106 | 1.106 | 1.115 | 1.102 | 1.115 | 3,915,677 | 1.1067 | -0.81% |
| 2003-08-20 | 0 | 12.30 | 12.25 | 12.35 | 12.25 | 12.45 | 115,000 | 1,416,350 | 12.316 | 1.115 | 1.111 | 1.120 | 1.111 | 1.129 | 1,268,459 | 1.1166 | 0.41% |
| 2003-08-19 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.55 | 361,000 | 4,451,700 | 12.332 | 1.111 | 1.111 | 1.120 | 1.111 | 1.138 | 3,981,857 | 1.1180 | -1.61% |
| 2003-08-18 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.60 | 310,000 | 3,873,500 | 12.495 | 1.129 | 1.124 | 1.129 | 1.115 | 1.142 | 3,419,323 | 1.1328 | 1.63% |
| 2003-08-15 | 0 | 12.25 | 12.25 | 12.30 | 12.10 | 12.40 | 579,000 | 7,065,900 | 12.204 | 1.111 | 1.111 | 1.115 | 1.097 | 1.124 | 6,386,413 | 1.1064 | -0.81% |
| 2003-08-14 | 0 | 12.35 | 12.30 | 12.45 | 12.25 | 12.50 | 703,000 | 8,680,480 | 12.348 | 1.120 | 1.115 | 1.129 | 1.111 | 1.133 | 7,754,143 | 1.1195 | -1.98% |
| 2003-08-13 | 0 | 12.60 | 12.60 | 12.65 | 12.30 | 12.80 | 625,000 | 7,854,040 | 12.566 | 1.142 | 1.142 | 1.147 | 1.115 | 1.160 | 6,893,797 | 1.1393 | 0.00% |
| 2003-08-12 | 0 | 12.60 | 12.50 | 12.60 | 12.45 | 12.80 | 247,000 | 3,101,900 | 12.558 | 1.142 | 1.133 | 1.142 | 1.129 | 1.160 | 2,724,429 | 1.1386 | -1.56% |
| 2003-08-11 | 0 | 12.80 | 12.70 | 12.80 | 12.45 | 13.00 | 308,000 | 3,915,400 | 12.712 | 1.160 | 1.151 | 1.160 | 1.129 | 1.179 | 3,397,263 | 1.1525 | -2.29% |
| 2003-08-08 | 0 | 13.10 | 13.05 | 13.10 | 13.10 | 13.40 | 149,000 | 1,984,350 | 13.318 | 1.188 | 1.183 | 1.188 | 1.188 | 1.215 | 1,643,481 | 1.2074 | -2.24% |
| 2003-08-07 | 0 | 13.40 | 13.30 | 13.40 | 13.10 | 13.50 | 240,000 | 3,188,600 | 13.286 | 1.215 | 1.206 | 1.215 | 1.188 | 1.224 | 2,647,218 | 1.2045 | 2.29% |
| 2003-08-06 | 0 | 13.10 | 13.10 | 13.15 | 13.00 | 13.30 | 68,000 | 890,750 | 13.099 | 1.188 | 1.188 | 1.192 | 1.179 | 1.206 | 750,045 | 1.1876 | 0.77% |
| 2003-08-05 | 0 | 13.00 | 12.90 | 13.05 | 12.90 | 13.05 | 255,000 | 3,313,300 | 12.993 | 1.179 | 1.170 | 1.183 | 1.170 | 1.183 | 2,812,669 | 1.1780 | -0.38% |
| 2003-08-04 | 0 | 13.05 | 13.05 | 13.20 | 13.05 | 13.25 | 178,000 | 2,345,350 | 13.176 | 1.183 | 1.183 | 1.197 | 1.183 | 1.201 | 1,963,353 | 1.1946 | -0.38% |
| 2003-08-01 | 0 | 13.10 | 13.00 | 13.15 | 12.95 | 13.10 | 304,000 | 3,962,150 | 13.033 | 1.188 | 1.179 | 1.192 | 1.174 | 1.188 | 3,353,143 | 1.1816 | 0.00% |
| 2003-07-31 | 0 | 13.10 | 13.05 | 13.10 | 12.85 | 13.10 | 403,000 | 5,231,000 | 12.980 | 1.188 | 1.183 | 1.188 | 1.165 | 1.188 | 4,445,120 | 1.1768 | 1.55% |
| 2003-07-30 | 0 | 12.90 | 12.90 | 13.00 | 12.80 | 13.10 | 228,000 | 2,940,600 | 12.897 | 1.170 | 1.170 | 1.179 | 1.160 | 1.188 | 2,514,857 | 1.1693 | -0.39% |
| 2003-07-29 | 0 | 12.95 | 12.90 | 13.05 | 12.85 | 13.05 | 339,000 | 4,397,350 | 12.972 | 1.174 | 1.170 | 1.183 | 1.165 | 1.183 | 3,739,195 | 1.1760 | -0.77% |
| 2003-07-28 | 0 | 13.05 | 13.00 | 13.10 | 12.90 | 13.05 | 222,000 | 2,879,200 | 12.969 | 1.183 | 1.179 | 1.188 | 1.170 | 1.183 | 2,448,677 | 1.1758 | 1.16% |
| 2003-07-25 | 0 | 12.90 | 12.85 | 12.95 | 12.80 | 12.90 | 296,000 | 3,804,650 | 12.854 | 1.170 | 1.165 | 1.174 | 1.160 | 1.170 | 3,264,902 | 1.1653 | -1.15% |
| 2003-07-24 | 0 | 13.05 | 13.05 | 13.10 | 12.90 | 13.10 | 164,000 | 2,126,400 | 12.966 | 1.183 | 1.183 | 1.188 | 1.170 | 1.188 | 1,808,932 | 1.1755 | 0.00% |
| 2003-07-23 | 0 | 13.05 | 12.95 | 13.10 | 12.95 | 13.30 | 174,000 | 2,275,000 | 13.075 | 1.183 | 1.174 | 1.188 | 1.174 | 1.206 | 1,919,233 | 1.1854 | -1.51% |
| 2003-07-22 | 0 | 13.25 | 13.15 | 13.25 | 13.10 | 13.25 | 172,000 | 2,270,700 | 13.202 | 1.201 | 1.192 | 1.201 | 1.188 | 1.201 | 1,897,173 | 1.1969 | 0.38% |
| 2003-07-21 | 0 | 13.20 | 13.15 | 13.30 | 13.05 | 13.35 | 237,000 | 3,124,300 | 13.183 | 1.197 | 1.192 | 1.206 | 1.183 | 1.210 | 2,614,128 | 1.1952 | 1.15% |
| 2003-07-18 | 0 | 13.05 | 13.00 | 13.20 | 12.70 | 13.20 | 158,000 | 2,055,350 | 13.009 | 1.183 | 1.179 | 1.197 | 1.151 | 1.197 | 1,742,752 | 1.1794 | 1.56% |
| 2003-07-17 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 13.00 | 273,000 | 3,506,150 | 12.843 | 1.165 | 1.160 | 1.165 | 1.151 | 1.179 | 3,011,211 | 1.1644 | -0.39% |
| 2003-07-16 | 0 | 12.90 | 12.90 | 13.25 | 12.90 | 13.25 | 551,000 | 7,237,800 | 13.136 | 1.170 | 1.170 | 1.201 | 1.170 | 1.201 | 6,077,571 | 1.1909 | -0.39% |
| 2003-07-15 | 0 | 12.95 | 12.85 | 13.00 | 12.90 | 13.10 | 250,000 | 3,253,850 | 13.015 | 1.174 | 1.165 | 1.179 | 1.170 | 1.188 | 2,757,519 | 1.1800 | -0.77% |
| 2003-07-14 | 0 | 13.05 | 13.05 | 13.10 | 12.90 | 13.25 | 357,000 | 4,684,650 | 13.122 | 1.183 | 1.183 | 1.188 | 1.170 | 1.201 | 3,937,737 | 1.1897 | 1.16% |
| 2003-07-11 | 0 | 12.90 | 12.90 | 12.95 | 12.55 | 12.90 | 96,000 | 1,226,350 | 12.774 | 1.170 | 1.170 | 1.174 | 1.138 | 1.170 | 1,058,887 | 1.1581 | 0.00% |
| 2003-07-10 | 0 | 12.90 | 12.85 | 12.95 | 12.65 | 12.90 | 671,000 | 8,585,700 | 12.795 | 1.170 | 1.165 | 1.174 | 1.147 | 1.170 | 7,401,180 | 1.1600 | 1.57% |
| 2003-07-09 | 0 | 12.70 | 12.65 | 12.75 | 12.45 | 12.70 | 545,000 | 6,850,600 | 12.570 | 1.151 | 1.147 | 1.156 | 1.129 | 1.151 | 6,011,391 | 1.1396 | 2.01% |
| 2003-07-08 | 0 | 12.45 | 12.35 | 12.45 | 12.15 | 12.45 | 178,000 | 2,191,600 | 12.312 | 1.129 | 1.120 | 1.129 | 1.102 | 1.129 | 1,963,353 | 1.1163 | 2.89% |
| 2003-07-07 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.20 | 78,000 | 946,900 | 12.140 | 1.097 | 1.097 | 1.102 | 1.097 | 1.106 | 860,346 | 1.1006 | 0.83% |
| 2003-07-04 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 425,000 | 5,116,850 | 12.040 | 1.088 | 1.088 | 1.097 | 1.088 | 1.097 | 4,687,782 | 1.0915 | 0.00% |
| 2003-07-03 | 0 | 12.00 | 11.95 | 12.05 | 12.00 | 12.25 | 260,000 | 3,141,400 | 12.082 | 1.088 | 1.083 | 1.092 | 1.088 | 1.111 | 2,867,820 | 1.0954 | -2.04% |
| 2003-07-02 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.35 | 73,000 | 896,450 | 12.280 | 1.111 | 1.111 | 1.115 | 1.106 | 1.120 | 805,195 | 1.1133 | 0.41% |
| 2003-06-30 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.25 | 73,000 | 885,500 | 12.130 | 1.106 | 1.097 | 1.106 | 1.097 | 1.111 | 805,195 | 1.0997 | 0.41% |
| 2003-06-27 | 0 | 12.15 | 12.10 | 12.20 | 12.00 | 12.25 | 205,000 | 2,487,950 | 12.136 | 1.102 | 1.097 | 1.106 | 1.088 | 1.111 | 2,261,165 | 1.1003 | 0.83% |
| 2003-06-26 | 0 | 12.05 | 12.05 | 12.10 | 12.05 | 12.15 | 69,000 | 831,800 | 12.055 | 1.092 | 1.092 | 1.097 | 1.092 | 1.102 | 761,075 | 1.0929 | 0.42% |
| 2003-06-25 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 18,000 | 216,800 | 12.044 | 1.088 | 1.088 | 1.097 | 1.088 | 1.097 | 198,541 | 1.0920 | 0.00% |
| 2003-06-24 | 0 | 12.00 | 11.95 | 12.00 | 11.95 | 12.30 | 340,000 | 4,090,200 | 12.030 | 1.088 | 1.083 | 1.088 | 1.083 | 1.115 | 3,750,226 | 1.0907 | -2.04% |
| 2003-06-23 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.30 | 210,000 | 2,555,600 | 12.170 | 1.111 | 1.106 | 1.111 | 1.092 | 1.115 | 2,316,316 | 1.1033 | 0.41% |
| 2003-06-20 | 0 | 12.20 | 12.20 | 12.25 | 12.00 | 12.20 | 128,000 | 1,553,500 | 12.137 | 1.106 | 1.106 | 1.111 | 1.088 | 1.106 | 1,411,850 | 1.1003 | 0.41% |
| 2003-06-19 | 0 | 12.15 | 12.15 | 12.25 | 12.05 | 12.30 | 249,000 | 3,036,400 | 12.194 | 1.102 | 1.102 | 1.111 | 1.092 | 1.115 | 2,746,489 | 1.1056 | 0.83% |
| 2003-06-18 | 0 | 12.05 | 12.05 | 12.10 | 11.85 | 12.30 | 1,542,000 | 18,503,100 | 11.999 | 1.092 | 1.092 | 1.097 | 1.074 | 1.115 | 17,008,376 | 1.0879 | -2.43% |
| 2003-06-17 | 0 | 12.35 | 12.35 | 12.45 | 12.30 | 12.70 | 266,000 | 3,308,400 | 12.438 | 1.120 | 1.120 | 1.129 | 1.115 | 1.151 | 2,934,000 | 1.1276 | -1.98% |
| 2003-06-16 | 0 | 12.60 | 12.50 | 12.60 | 12.45 | 12.65 | 296,000 | 3,708,450 | 12.529 | 1.142 | 1.133 | 1.142 | 1.129 | 1.147 | 3,264,902 | 1.1359 | 1.20% |
| 2003-06-13 | 0 | 12.45 | 12.45 | 12.60 | 12.10 | 12.60 | 827,000 | 10,197,350 | 12.331 | 1.129 | 1.129 | 1.142 | 1.097 | 1.142 | 9,121,872 | 1.1179 | 1.63% |
| 2003-06-12 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 92,500 | 1,132,800 | 12.246 | 1.111 | 1.111 | 1.115 | 1.106 | 1.115 | 1,020,282 | 1.1103 | 0.00% |
| 2003-06-11 | 0 | 12.25 | 12.25 | 12.30 | 12.00 | 12.30 | 154,000 | 1,888,650 | 12.264 | 1.111 | 1.111 | 1.115 | 1.088 | 1.115 | 1,698,632 | 1.1119 | 1.24% |
| 2003-06-10 | 0 | 12.10 | 12.10 | 12.15 | 12.00 | 12.10 | 109,000 | 1,313,850 | 12.054 | 1.097 | 1.097 | 1.102 | 1.088 | 1.097 | 1,202,278 | 1.0928 | 0.41% |
| 2003-06-09 | 0 | 12.05 | 12.05 | 12.20 | 12.00 | 12.30 | 161,000 | 1,946,000 | 12.087 | 1.092 | 1.092 | 1.106 | 1.088 | 1.115 | 1,775,842 | 1.0958 | 0.00% |
| 2003-06-06 | 0 | 12.05 | 12.05 | 12.25 | 11.95 | 12.10 | 274,000 | 3,290,850 | 12.010 | 1.092 | 1.092 | 1.111 | 1.083 | 1.097 | 3,022,241 | 1.0889 | 0.00% |
| 2003-06-05 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.20 | 284,000 | 3,424,850 | 12.059 | 1.092 | 1.088 | 1.092 | 1.088 | 1.106 | 3,132,541 | 1.0933 | -1.63% |
| 2003-06-03 | 0 | 12.25 | 12.25 | 12.30 | 11.90 | 12.30 | 504,000 | 6,082,100 | 12.068 | 1.111 | 1.111 | 1.115 | 1.079 | 1.115 | 5,559,158 | 1.0941 | 2.08% |
| 2003-06-02 | 0 | 12.00 | 12.00 | 12.15 | 12.00 | 12.45 | 463,000 | 5,651,400 | 12.206 | 1.088 | 1.088 | 1.102 | 1.088 | 1.129 | 5,106,925 | 1.1066 | -2.44% |
| 2003-05-30 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.35 | 204,000 | 2,509,800 | 12.303 | 1.115 | 1.115 | 1.120 | 1.115 | 1.120 | 2,250,135 | 1.1154 | 0.00% |
| 2003-05-29 | 0 | 12.30 | 12.25 | 12.35 | 12.30 | 12.35 | 239,000 | 2,945,000 | 12.322 | 1.115 | 1.111 | 1.120 | 1.115 | 1.120 | 2,636,188 | 1.1171 | 0.00% |
| 2003-05-28 | 0 | 12.30 | 12.25 | 12.35 | 12.25 | 12.70 | 651,000 | 8,085,765 | 12.421 | 1.115 | 1.111 | 1.120 | 1.111 | 1.151 | 7,180,579 | 1.1261 | -1.60% |
| 2003-05-27 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.75 | 363,000 | 4,538,050 | 12.502 | 1.133 | 1.133 | 1.138 | 1.129 | 1.156 | 4,003,917 | 1.1334 | -1.96% |
| 2003-05-26 | 0 | 12.75 | 12.70 | 12.75 | 12.55 | 12.80 | 594,000 | 7,536,900 | 12.688 | 1.156 | 1.151 | 1.156 | 1.138 | 1.160 | 6,551,865 | 1.1503 | 1.59% |
| 2003-05-23 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.85 | 532,000 | 6,714,100 | 12.620 | 1.138 | 1.138 | 1.142 | 1.133 | 1.165 | 5,868,000 | 1.1442 | 0.40% |
| 2003-05-22 | 0 | 12.50 | 12.50 | 12.65 | 12.40 | 12.95 | 832,000 | 10,606,250 | 12.748 | 1.133 | 1.133 | 1.147 | 1.124 | 1.174 | 9,177,022 | 1.1557 | 0.00% |
| 2003-05-21 | 0 | 12.50 | 12.45 | 12.55 | 12.20 | 12.65 | 939,000 | 11,761,600 | 12.526 | 1.133 | 1.129 | 1.138 | 1.106 | 1.147 | 10,357,241 | 1.1356 | 2.88% |
| 2003-05-20 | 0 | 12.15 | 12.10 | 12.20 | 12.15 | 12.20 | 169,000 | 2,059,750 | 12.188 | 1.102 | 1.097 | 1.106 | 1.102 | 1.106 | 1,864,083 | 1.1050 | 0.41% |
| 2003-05-19 | 0 | 12.10 | 12.05 | 12.15 | 12.00 | 12.25 | 688,000 | 8,289,500 | 12.049 | 1.097 | 1.092 | 1.102 | 1.088 | 1.111 | 7,588,692 | 1.0923 | 0.83% |
| 2003-05-16 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.10 | 646,000 | 7,724,900 | 11.958 | 1.088 | 1.083 | 1.088 | 1.074 | 1.097 | 7,125,429 | 1.0841 | -0.83% |
| 2003-05-15 | 0 | 12.10 | 12.00 | 12.10 | 11.95 | 12.20 | 1,124,000 | 13,565,200 | 12.069 | 1.097 | 1.088 | 1.097 | 1.083 | 1.106 | 12,397,804 | 1.0942 | 0.00% |
| 2003-05-14 | 0 | 12.10 | 12.05 | 12.15 | 12.05 | 12.45 | 447,000 | 5,471,500 | 12.240 | 1.097 | 1.092 | 1.102 | 1.092 | 1.129 | 4,930,444 | 1.1097 | -1.63% |
| 2003-05-13 | 0 | 12.30 | 12.25 | 12.30 | 12.10 | 12.50 | 704,000 | 8,605,800 | 12.224 | 1.115 | 1.111 | 1.115 | 1.097 | 1.133 | 7,765,173 | 1.1083 | 1.65% |
| 2003-05-12 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.35 | 358,500 | 4,354,600 | 12.147 | 1.097 | 1.092 | 1.097 | 1.088 | 1.120 | 3,954,282 | 1.1012 | -2.02% |
| 2003-05-09 | 0 | 12.35 | 12.35 | 12.45 | 12.35 | 12.55 | 116,000 | 1,442,900 | 12.439 | 1.120 | 1.120 | 1.129 | 1.120 | 1.138 | 1,279,489 | 1.1277 | -1.59% |
| 2003-05-07 | 0 | 12.55 | 12.55 | 12.65 | 12.55 | 12.80 | 364,000 | 4,605,650 | 12.653 | 1.138 | 1.138 | 1.147 | 1.138 | 1.160 | 4,014,947 | 1.1471 | -1.57% |
| 2003-05-06 | 0 | 12.75 | 12.75 | 12.80 | 12.60 | 12.90 | 146,000 | 1,860,550 | 12.743 | 1.156 | 1.156 | 1.160 | 1.142 | 1.170 | 1,610,391 | 1.1553 | -0.39% |
| 2003-05-05 | 0 | 12.80 | 12.65 | 12.80 | 12.50 | 12.80 | 253,000 | 3,211,950 | 12.695 | 1.160 | 1.147 | 1.160 | 1.133 | 1.160 | 2,790,609 | 1.1510 | 2.40% |
| 2003-05-02 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.90 | 226,000 | 2,880,250 | 12.744 | 1.133 | 1.133 | 1.142 | 1.133 | 1.170 | 2,492,797 | 1.1554 | -2.34% |
| 2003-04-30 | 0 | 12.80 | 12.55 | 12.80 | 12.50 | 12.85 | 262,000 | 3,316,450 | 12.658 | 1.160 | 1.138 | 1.160 | 1.133 | 1.165 | 2,889,880 | 1.1476 | -0.39% |
| 2003-04-29 | 0 | 12.85 | 12.70 | 12.85 | 12.30 | 13.10 | 423,000 | 5,332,750 | 12.607 | 1.165 | 1.151 | 1.165 | 1.115 | 1.188 | 4,665,722 | 1.1430 | -1.53% |
| 2003-04-28 | 0 | 13.05 | 13.00 | 13.10 | 12.80 | 13.15 | 279,000 | 3,643,000 | 13.057 | 1.183 | 1.179 | 1.188 | 1.160 | 1.192 | 3,077,391 | 1.1838 | 1.95% |
| 2003-04-25 | 0 | 12.80 | 12.80 | 12.85 | 12.60 | 13.00 | 178,000 | 2,290,950 | 12.871 | 1.160 | 1.160 | 1.165 | 1.142 | 1.179 | 1,963,353 | 1.1669 | 2.40% |
| 2003-04-24 | 0 | 12.50 | 12.50 | 12.60 | 11.80 | 12.80 | 466,000 | 5,751,850 | 12.343 | 1.133 | 1.133 | 1.142 | 1.070 | 1.160 | 5,140,015 | 1.1190 | 2.04% |
| 2003-04-23 | 0 | 12.25 | 12.25 | 12.30 | 12.10 | 13.80 | 945,000 | 12,084,050 | 12.787 | 1.111 | 1.111 | 1.115 | 1.097 | 1.251 | 10,423,421 | 1.1593 | -8.58% |
| 2003-04-22 | 0 | 13.40 | 13.30 | 13.40 | 12.75 | 14.00 | 1,532,000 | 20,722,700 | 13.527 | 1.215 | 1.206 | 1.215 | 1.156 | 1.269 | 16,898,075 | 1.2263 | 6.77% |
| 2003-04-17 | 0 | 12.55 | 12.45 | 12.50 | 12.00 | 12.55 | 466,000 | 5,771,400 | 12.385 | 1.138 | 1.129 | 1.133 | 1.088 | 1.138 | 5,140,015 | 1.1228 | 5.46% |
| 2003-04-16 | 0 | 11.90 | 11.90 | 11.95 | 11.70 | 12.00 | 146,000 | 1,733,850 | 11.876 | 1.079 | 1.079 | 1.083 | 1.061 | 1.088 | 1,610,391 | 1.0767 | 4.09% |
| 2003-04-15 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 11.80 | 184,000 | 2,159,600 | 11.737 | 1.036 | 1.032 | 1.036 | 1.028 | 1.036 | 2,094,792 | 1.0309 | 0.00% |
| 2003-04-14 | 0 | 11.80 | 11.80 | 11.95 | 11.75 | 11.80 | 200,000 | 2,356,300 | 11.782 | 1.036 | 1.036 | 1.050 | 1.032 | 1.036 | 2,276,948 | 1.0349 | 0.43% |
| 2003-04-11 | 0 | 11.75 | 11.75 | 11.90 | 11.75 | 11.85 | 225,000 | 2,658,300 | 11.815 | 1.032 | 1.032 | 1.045 | 1.032 | 1.041 | 2,561,566 | 1.0378 | 0.00% |
| 2003-04-10 | 0 | 11.75 | 11.70 | 11.80 | 11.65 | 11.85 | 373,000 | 4,374,200 | 11.727 | 1.032 | 1.028 | 1.036 | 1.023 | 1.041 | 4,246,507 | 1.0301 | -0.84% |
| 2003-04-09 | 0 | 11.85 | 11.80 | 11.85 | 11.80 | 11.85 | 16,000 | 189,050 | 11.816 | 1.041 | 1.036 | 1.041 | 1.036 | 1.041 | 182,156 | 1.0378 | 0.42% |
| 2003-04-08 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 11.90 | 200,000 | 2,352,700 | 11.764 | 1.036 | 1.032 | 1.036 | 1.028 | 1.045 | 2,276,948 | 1.0333 | -0.84% |
| 2003-04-07 | 0 | 11.90 | 11.80 | 11.90 | 11.30 | 11.95 | 866,000 | 10,016,300 | 11.566 | 1.045 | 1.036 | 1.045 | 0.993 | 1.050 | 9,859,183 | 1.0159 | 6.25% |
| 2003-04-04 | 0 | 11.20 | 11.20 | 11.30 | 10.85 | 11.30 | 319,000 | 3,543,900 | 11.109 | 0.984 | 0.984 | 0.993 | 0.953 | 0.993 | 3,631,731 | 0.9758 | 3.70% |
| 2003-04-03 | 0 | 10.80 | 10.80 | 10.90 | 10.75 | 10.90 | 200,000 | 2,164,900 | 10.825 | 0.949 | 0.949 | 0.957 | 0.944 | 0.957 | 2,276,948 | 0.9508 | 0.47% |
| 2003-04-02 | 0 | 10.75 | 10.70 | 10.80 | 10.60 | 10.75 | 126,000 | 1,342,250 | 10.653 | 0.944 | 0.940 | 0.949 | 0.931 | 0.944 | 1,434,477 | 0.9357 | 1.42% |
| 2003-04-01 | 0 | 10.60 | 10.50 | 10.70 | 10.45 | 10.80 | 427,000 | 4,522,150 | 10.591 | 0.931 | 0.922 | 0.940 | 0.918 | 0.949 | 4,861,283 | 0.9302 | 0.00% |
| 2003-03-31 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.75 | 122,550 | 1,294,830 | 10.566 | 0.931 | 0.927 | 0.931 | 0.914 | 0.944 | 1,395,200 | 0.9281 | 0.47% |
| 2003-03-28 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 373,000 | 3,936,000 | 10.552 | 0.927 | 0.922 | 0.927 | 0.922 | 0.931 | 4,246,507 | 0.9269 | 1.44% |
| 2003-03-27 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.50 | 129,000 | 1,349,450 | 10.461 | 0.914 | 0.914 | 0.918 | 0.900 | 0.922 | 1,468,631 | 0.9188 | 0.97% |
| 2003-03-26 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.30 | 43,000 | 442,900 | 10.300 | 0.905 | 0.900 | 0.905 | 0.905 | 0.905 | 489,544 | 0.9047 | 0.98% |
| 2003-03-25 | 0 | 10.20 | 10.15 | 10.30 | 10.05 | 10.20 | 320,000 | 3,223,450 | 10.073 | 0.896 | 0.892 | 0.905 | 0.883 | 0.896 | 3,643,116 | 0.8848 | 0.99% |
| 2003-03-24 | 0 | 10.10 | 10.10 | 10.30 | 10.00 | 10.30 | 232,000 | 2,362,000 | 10.181 | 0.887 | 0.887 | 0.905 | 0.878 | 0.905 | 2,641,259 | 0.8943 | 1.00% |
| 2003-03-21 | 0 | 10.00 | 10.00 | 10.15 | 10.00 | 10.25 | 390,000 | 3,972,150 | 10.185 | 0.878 | 0.878 | 0.892 | 0.878 | 0.900 | 4,440,048 | 0.8946 | -2.44% |
| 2003-03-20 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.30 | 66,000 | 675,800 | 10.239 | 0.900 | 0.896 | 0.900 | 0.896 | 0.905 | 751,393 | 0.8994 | 0.00% |
| 2003-03-19 | 0 | 10.25 | 10.20 | 10.30 | 10.20 | 10.35 | 305,000 | 3,125,200 | 10.247 | 0.900 | 0.896 | 0.905 | 0.896 | 0.909 | 3,472,345 | 0.9000 | 0.49% |
| 2003-03-18 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.35 | 495,000 | 5,041,400 | 10.185 | 0.896 | 0.892 | 0.896 | 0.878 | 0.909 | 5,635,445 | 0.8946 | 2.51% |
| 2003-03-17 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.20 | 408,000 | 4,096,850 | 10.041 | 0.874 | 0.870 | 0.874 | 0.870 | 0.896 | 4,644,973 | 0.8820 | -3.40% |
| 2003-03-14 | 0 | 10.30 | 10.20 | 10.45 | 10.25 | 10.60 | 1,486,000 | 15,425,080 | 10.380 | 0.905 | 0.896 | 0.918 | 0.900 | 0.931 | 16,917,720 | 0.9118 | -0.48% |
| 2003-03-13 | 0 | 10.35 | 10.25 | 10.35 | 10.30 | 11.05 | 1,047,831 | 10,993,958 | 10.492 | 0.909 | 0.900 | 0.909 | 0.905 | 0.971 | 11,929,281 | 0.9216 | -9.21% |
| 2003-03-12 | 0 | 11.40 | 11.15 | 11.40 | 10.70 | 11.40 | 380,000 | 4,180,780 | 11.002 | 1.001 | 0.979 | 1.001 | 0.940 | 1.001 | 4,326,200 | 0.9664 | 5.56% |
| 2003-03-11 | 0 | 10.80 | 10.80 | 10.85 | 10.35 | 10.60 | 304,000 | 3,181,700 | 10.466 | 0.949 | 0.949 | 0.953 | 0.909 | 0.931 | 3,460,960 | 0.9193 | 2.86% |
| 2003-03-10 | 0 | 10.50 | 10.50 | 10.80 | 10.30 | 10.60 | 283,000 | 2,960,200 | 10.460 | 0.922 | 0.922 | 0.949 | 0.905 | 0.931 | 3,221,881 | 0.9188 | 0.48% |
| 2003-03-07 | 0 | 10.45 | 10.40 | 10.65 | 10.45 | 10.75 | 746,000 | 7,955,500 | 10.664 | 0.918 | 0.914 | 0.935 | 0.918 | 0.944 | 8,493,014 | 0.9367 | -3.69% |
| 2003-03-06 | 0 | 10.85 | 10.80 | 11.00 | 10.75 | 11.00 | 178,000 | 1,936,300 | 10.878 | 0.953 | 0.949 | 0.966 | 0.944 | 0.966 | 2,026,483 | 0.9555 | -1.81% |
| 2003-03-05 | 0 | 11.05 | 11.05 | 11.15 | 10.95 | 11.40 | 666,172 | 7,442,484 | 11.172 | 0.971 | 0.971 | 0.979 | 0.962 | 1.001 | 7,584,193 | 0.9813 | 0.91% |
| 2003-03-04 | 0 | 10.95 | 10.90 | 11.10 | 10.90 | 11.25 | 363,000 | 4,004,700 | 11.032 | 0.962 | 0.957 | 0.975 | 0.957 | 0.988 | 4,132,660 | 0.9690 | 0.00% |
| 2003-03-03 | 0 | 10.95 | 11.00 | 11.10 | 10.35 | 11.05 | 929,000 | 10,051,810 | 10.820 | 0.962 | 0.966 | 0.975 | 0.909 | 0.971 | 10,576,421 | 0.9504 | 5.80% |
| 2003-02-28 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 201,000 | 2,075,650 | 10.327 | 0.909 | 0.909 | 0.914 | 0.900 | 0.914 | 2,288,332 | 0.9071 | 0.00% |
| 2003-02-27 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.50 | 68,000 | 704,200 | 10.356 | 0.909 | 0.909 | 0.914 | 0.909 | 0.922 | 774,162 | 0.9096 | 0.00% |
| 2003-02-26 | 0 | 10.35 | 10.35 | 10.50 | 10.35 | 10.35 | 29,000 | 300,150 | 10.350 | 0.909 | 0.909 | 0.922 | 0.909 | 0.909 | 330,157 | 0.9091 | 0.00% |
| 2003-02-25 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 310,000 | 3,203,000 | 10.332 | 0.909 | 0.909 | 0.914 | 0.900 | 0.914 | 3,529,269 | 0.9076 | 0.00% |
| 2003-02-24 | 0 | 10.35 | 10.30 | 10.45 | 10.15 | 10.65 | 175,000 | 1,809,000 | 10.337 | 0.909 | 0.905 | 0.918 | 0.892 | 0.935 | 1,992,329 | 0.9080 | -2.82% |
| 2003-02-21 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 305,000 | 3,240,846 | 10.626 | 0.935 | 0.931 | 0.935 | 0.927 | 0.935 | 3,472,345 | 0.9333 | 0.00% |
| 2003-02-20 | 0 | 10.65 | 10.60 | 10.70 | 10.60 | 10.65 | 568,000 | 6,015,750 | 10.591 | 0.935 | 0.931 | 0.940 | 0.931 | 0.935 | 6,466,531 | 0.9303 | 0.95% |
| 2003-02-19 | 0 | 10.55 | 10.50 | 10.60 | 10.40 | 10.65 | 253,000 | 2,660,016 | 10.514 | 0.927 | 0.922 | 0.931 | 0.914 | 0.935 | 2,880,339 | 0.9235 | 0.00% |
| 2003-02-18 | 0 | 10.55 | 10.55 | 10.60 | 10.40 | 10.60 | 51,000 | 534,800 | 10.486 | 0.927 | 0.927 | 0.931 | 0.914 | 0.931 | 580,622 | 0.9211 | 1.44% |
| 2003-02-17 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 121,000 | 1,251,350 | 10.342 | 0.914 | 0.909 | 0.914 | 0.905 | 0.918 | 1,377,553 | 0.9084 | 0.97% |
| 2003-02-14 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 337,000 | 3,472,300 | 10.304 | 0.905 | 0.905 | 0.909 | 0.905 | 0.909 | 3,836,657 | 0.9050 | 0.00% |
| 2003-02-13 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.35 | 202,000 | 2,080,350 | 10.299 | 0.905 | 0.905 | 0.909 | 0.900 | 0.909 | 2,299,717 | 0.9046 | 0.00% |
| 2003-02-12 | 0 | 10.30 | 10.25 | 10.40 | 10.25 | 10.50 | 965,000 | 9,958,750 | 10.320 | 0.905 | 0.900 | 0.914 | 0.900 | 0.922 | 10,986,272 | 0.9065 | -0.96% |
| 2003-02-11 | 0 | 10.40 | 10.30 | 10.40 | 10.25 | 10.45 | 512,000 | 5,283,000 | 10.318 | 0.914 | 0.905 | 0.914 | 0.900 | 0.918 | 5,828,986 | 0.9063 | 1.96% |
| 2003-02-10 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.20 | 237,000 | 2,405,300 | 10.149 | 0.896 | 0.896 | 0.900 | 0.883 | 0.896 | 2,698,183 | 0.8915 | 0.99% |
| 2003-02-07 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 91,000 | 922,900 | 10.142 | 0.887 | 0.887 | 0.892 | 0.887 | 0.896 | 1,036,011 | 0.8908 | -0.98% |
| 2003-02-06 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.25 | 588,191 | 5,961,139 | 10.135 | 0.896 | 0.892 | 0.896 | 0.878 | 0.900 | 6,696,400 | 0.8902 | -0.49% |
| 2003-02-05 | 0 | 10.25 | 10.15 | 10.30 | 10.15 | 10.25 | 244,000 | 2,493,350 | 10.219 | 0.900 | 0.892 | 0.905 | 0.892 | 0.900 | 2,777,876 | 0.8976 | 0.99% |
| 2003-02-04 | 0 | 10.15 | 10.15 | 10.20 | 9.950 | 10.20 | 207,000 | 2,080,000 | 10.048 | 0.892 | 0.892 | 0.896 | 0.874 | 0.896 | 2,356,641 | 0.8826 | 1.00% |
| 2003-01-30 | 0 | 10.05 | 10.05 | 10.10 | 9.900 | 10.10 | 478,000 | 4,797,100 | 10.036 | 0.883 | 0.883 | 0.887 | 0.870 | 0.887 | 5,441,905 | 0.8815 | 1.52% |
| 2003-01-29 | 0 | 9.900 | 9.850 | 9.900 | 9.700 | 10.00 | 289,000 | 2,864,750 | 9.9126 | 0.870 | 0.865 | 0.870 | 0.852 | 0.878 | 3,290,189 | 0.8707 | 3.12% |
| 2003-01-28 | 0 | 9.600 | 9.550 | 9.700 | 9.350 | 9.800 | 174,000 | 1,672,350 | 9.6112 | 0.843 | 0.839 | 0.852 | 0.821 | 0.861 | 1,980,944 | 0.8442 | 2.13% |
| 2003-01-27 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.600 | 124,000 | 1,176,500 | 9.4879 | 0.826 | 0.826 | 0.830 | 0.821 | 0.843 | 1,411,707 | 0.8334 | -3.59% |
| 2003-01-24 | 0 | 9.750 | 9.650 | 9.750 | 9.650 | 10.00 | 312,000 | 3,045,600 | 9.7615 | 0.856 | 0.848 | 0.856 | 0.848 | 0.878 | 3,552,038 | 0.8574 | -1.02% |
| 2003-01-23 | 0 | 9.850 | 9.850 | 9.900 | 9.200 | 10.05 | 1,452,000 | 14,275,700 | 9.8317 | 0.865 | 0.865 | 0.870 | 0.808 | 0.883 | 16,530,639 | 0.8636 | 5.91% |
| 2003-01-22 | 0 | 9.300 | 9.150 | 9.300 | 8.900 | 9.300 | 372,000 | 3,409,800 | 9.1661 | 0.817 | 0.804 | 0.817 | 0.782 | 0.817 | 4,235,122 | 0.8051 | 4.49% |
| 2003-01-21 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.900 | 77,000 | 683,400 | 8.8753 | 0.782 | 0.777 | 0.786 | 0.777 | 0.782 | 876,625 | 0.7796 | 1.71% |
| 2003-01-20 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 86,000 | 755,300 | 8.7826 | 0.769 | 0.769 | 0.773 | 0.769 | 0.773 | 979,087 | 0.7714 | -1.69% |
| 2003-01-17 | 0 | 8.900 | 8.800 | 8.950 | 8.800 | 9.050 | 234,000 | 2,089,500 | 8.9295 | 0.782 | 0.773 | 0.786 | 0.773 | 0.795 | 2,664,029 | 0.7843 | -1.11% |
| 2003-01-16 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.050 | 198,000 | 1,785,600 | 9.0182 | 0.791 | 0.791 | 0.799 | 0.791 | 0.795 | 2,254,178 | 0.7921 | -1.10% |
| 2003-01-15 | 0 | 9.100 | 9.000 | 9.100 | 8.900 | 9.100 | 998,000 | 9,005,450 | 9.0235 | 0.799 | 0.791 | 0.799 | 0.782 | 0.799 | 11,361,968 | 0.7926 | 1.11% |
| 2003-01-14 | 0 | 9.000 | 8.850 | 9.000 | 8.850 | 9.200 | 276,000 | 2,482,350 | 8.9940 | 0.791 | 0.777 | 0.791 | 0.777 | 0.808 | 3,142,188 | 0.7900 | -0.55% |
| 2003-01-13 | 0 | 9.050 | 8.950 | 9.050 | 8.600 | 9.100 | 504,000 | 4,527,750 | 8.9836 | 0.795 | 0.786 | 0.795 | 0.755 | 0.799 | 5,737,908 | 0.7891 | 6.47% |
| 2003-01-10 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.500 | 239,000 | 2,025,450 | 8.4747 | 0.747 | 0.742 | 0.751 | 0.738 | 0.747 | 2,720,952 | 0.7444 | 1.19% |
| 2003-01-09 | 0 | 8.400 | 8.350 | 8.400 | 8.200 | 8.400 | 274,000 | 2,282,250 | 8.3294 | 0.738 | 0.733 | 0.738 | 0.720 | 0.738 | 3,119,418 | 0.7316 | 1.20% |
| 2003-01-08 | 0 | 8.300 | 8.250 | 8.300 | 8.100 | 8.300 | 130,000 | 1,074,250 | 8.2635 | 0.729 | 0.725 | 0.729 | 0.711 | 0.729 | 1,480,016 | 0.7258 | 1.84% |
| 2003-01-07 | 0 | 8.150 | 8.400 | 8.450 | 8.100 | 8.400 | 190,000 | 1,566,300 | 8.2437 | 0.716 | 0.738 | 0.742 | 0.711 | 0.738 | 2,163,100 | 0.7241 | -1.81% |
| 2003-01-06 | 0 | 8.300 | 8.200 | 8.400 | 8.300 | 8.400 | 88,234 | 734,242 | 8.3215 | 0.729 | 0.720 | 0.738 | 0.729 | 0.738 | 1,004,521 | 0.7309 | -1.19% |
| 2003-01-03 | 0 | 8.400 | 8.300 | 8.450 | 8.300 | 8.400 | 115,000 | 965,800 | 8.3983 | 0.738 | 0.729 | 0.742 | 0.729 | 0.738 | 1,309,245 | 0.7377 | 0.00% |
| 2003-01-02 | 0 | 8.400 | 8.200 | 8.400 | 8.200 | 8.450 | 51,000 | 429,200 | 8.4157 | 0.738 | 0.720 | 0.738 | 0.720 | 0.742 | 580,622 | 0.7392 | 1.20% |
| 2002-12-31 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.300 | 18,000 | 149,400 | 8.3000 | 0.729 | 0.729 | 0.733 | 0.729 | 0.729 | 204,925 | 0.7290 | 0.61% |
| 2002-12-30 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.250 | 68,000 | 561,000 | 8.2500 | 0.725 | 0.725 | 0.729 | 0.725 | 0.725 | 774,162 | 0.7247 | -0.60% |
| 2002-12-27 | 0 | 8.300 | 8.300 | 8.350 | 8.100 | 8.400 | 534,000 | 4,414,950 | 8.2677 | 0.729 | 0.729 | 0.733 | 0.711 | 0.738 | 6,079,450 | 0.7262 | 0.00% |
| 2002-12-24 | 0 | 8.300 | 8.300 | 8.450 | - | - | 0 | 0 | - | 0.729 | 0.729 | 0.742 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.300 | 349,000 | 2,893,600 | 8.2911 | 0.729 | 0.729 | 0.733 | 0.725 | 0.729 | 3,973,273 | 0.7283 | 0.00% |
| 2002-12-20 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 161,000 | 1,329,698 | 8.2590 | 0.729 | 0.725 | 0.729 | 0.725 | 0.733 | 1,832,943 | 0.7254 | 1.22% |
| 2002-12-19 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.200 | 210,000 | 1,713,650 | 8.1602 | 0.720 | 0.720 | 0.725 | 0.716 | 0.720 | 2,390,795 | 0.7168 | 0.61% |
| 2002-12-18 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 242,000 | 1,984,150 | 8.1990 | 0.716 | 0.716 | 0.720 | 0.716 | 0.720 | 2,755,107 | 0.7202 | -0.61% |
| 2002-12-17 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.250 | 882,000 | 7,248,750 | 8.2185 | 0.720 | 0.720 | 0.729 | 0.720 | 0.725 | 10,041,339 | 0.7219 | -0.61% |
| 2002-12-16 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 80,000 | 661,200 | 8.2650 | 0.725 | 0.725 | 0.729 | 0.725 | 0.729 | 910,779 | 0.7260 | -1.20% |
| 2002-12-13 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.350 | 98,000 | 816,900 | 8.3357 | 0.733 | 0.729 | 0.733 | 0.729 | 0.733 | 1,115,704 | 0.7322 | 0.00% |
| 2002-12-12 | 0 | 8.350 | 8.250 | 8.400 | 8.350 | 8.350 | 341,000 | 2,847,350 | 8.3500 | 0.733 | 0.725 | 0.738 | 0.733 | 0.733 | 3,882,196 | 0.7334 | 0.00% |
| 2002-12-11 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.400 | 152,000 | 1,267,850 | 8.3411 | 0.733 | 0.729 | 0.738 | 0.729 | 0.738 | 1,730,480 | 0.7327 | -0.60% |
| 2002-12-10 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.400 | 215,000 | 1,794,450 | 8.3463 | 0.738 | 0.738 | 0.742 | 0.729 | 0.738 | 2,447,719 | 0.7331 | 0.60% |
| 2002-12-09 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.350 | 142,000 | 1,180,100 | 8.3106 | 0.733 | 0.733 | 0.738 | 0.729 | 0.733 | 1,616,633 | 0.7300 | 0.60% |
| 2002-12-06 | 0 | 8.300 | 8.250 | 8.300 | 8.150 | 8.400 | 321,000 | 2,634,950 | 8.2086 | 0.729 | 0.725 | 0.729 | 0.716 | 0.738 | 3,654,501 | 0.7210 | 0.00% |
| 2002-12-05 | 0 | 8.300 | 8.250 | 8.350 | 8.300 | 8.350 | 168,000 | 1,399,100 | 8.3280 | 0.729 | 0.725 | 0.733 | 0.729 | 0.733 | 1,912,636 | 0.7315 | -0.60% |
| 2002-12-04 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.350 | 292,000 | 2,429,850 | 8.3214 | 0.733 | 0.733 | 0.738 | 0.729 | 0.733 | 3,324,343 | 0.7309 | -1.76% |
| 2002-12-03 | 0 | 8.500 | 8.450 | 8.500 | 8.250 | 8.550 | 406,000 | 3,411,700 | 8.4032 | 0.747 | 0.742 | 0.747 | 0.725 | 0.751 | 4,622,203 | 0.7381 | 3.03% |
| 2002-12-02 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.300 | 203,000 | 1,684,700 | 8.2990 | 0.725 | 0.725 | 0.733 | 0.725 | 0.729 | 2,311,102 | 0.7290 | -1.20% |
| 2002-11-29 | 0 | 8.350 | 8.250 | 8.350 | 8.200 | 8.400 | 197,000 | 1,630,650 | 8.2774 | 0.733 | 0.725 | 0.733 | 0.720 | 0.738 | 2,242,793 | 0.7271 | 1.21% |
| 2002-11-28 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 99,000 | 816,950 | 8.2520 | 0.725 | 0.725 | 0.729 | 0.725 | 0.729 | 1,127,089 | 0.7248 | -0.60% |
| 2002-11-27 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 48,000 | 394,700 | 8.2229 | 0.729 | 0.725 | 0.729 | 0.720 | 0.729 | 546,467 | 0.7223 | 0.61% |
| 2002-11-26 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.400 | 211,000 | 1,757,700 | 8.3303 | 0.725 | 0.725 | 0.733 | 0.725 | 0.738 | 2,402,180 | 0.7317 | -1.79% |
| 2002-11-25 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.400 | 4,000 | 33,600 | 8.4000 | 0.738 | 0.738 | 0.742 | 0.738 | 0.738 | 45,539 | 0.7378 | 0.00% |
| 2002-11-22 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.450 | 103,000 | 867,950 | 8.4267 | 0.738 | 0.738 | 0.742 | 0.738 | 0.742 | 1,172,628 | 0.7402 | -0.59% |
| 2002-11-21 | 0 | 8.450 | 8.250 | 8.450 | 8.450 | 8.450 | 5,000 | 42,250 | 8.4500 | 0.742 | 0.725 | 0.742 | 0.742 | 0.742 | 56,924 | 0.7422 | 1.20% |
| 2002-11-20 | 0 | 8.350 | 8.250 | 8.400 | 8.200 | 8.450 | 123,000 | 1,013,100 | 8.2366 | 0.733 | 0.725 | 0.738 | 0.720 | 0.742 | 1,400,323 | 0.7235 | 0.60% |
| 2002-11-19 | 0 | 8.300 | 8.300 | 8.450 | 8.150 | 8.300 | 101,000 | 834,200 | 8.2594 | 0.729 | 0.729 | 0.742 | 0.716 | 0.729 | 1,149,859 | 0.7255 | 1.22% |
| 2002-11-18 | 0 | 8.200 | 8.200 | 8.450 | 8.150 | 8.450 | 423,000 | 3,485,750 | 8.2405 | 0.720 | 0.720 | 0.742 | 0.716 | 0.742 | 4,815,744 | 0.7238 | 0.00% |
| 2002-11-15 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.500 | 237,000 | 1,979,100 | 8.3506 | 0.720 | 0.720 | 0.729 | 0.720 | 0.747 | 2,698,183 | 0.7335 | -2.38% |
| 2002-11-14 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.500 | 25,000 | 210,400 | 8.4160 | 0.738 | 0.733 | 0.742 | 0.738 | 0.747 | 284,618 | 0.7392 | 0.00% |
| 2002-11-13 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.500 | 123,000 | 1,028,800 | 8.3642 | 0.738 | 0.738 | 0.742 | 0.729 | 0.747 | 1,400,323 | 0.7347 | 0.00% |
| 2002-11-12 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.500 | 88,000 | 740,600 | 8.4159 | 0.738 | 0.733 | 0.742 | 0.738 | 0.747 | 1,001,857 | 0.7392 | 0.00% |
| 2002-11-11 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.450 | 185,000 | 1,557,650 | 8.4197 | 0.738 | 0.738 | 0.742 | 0.738 | 0.742 | 2,106,176 | 0.7396 | -0.59% |
| 2002-11-08 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.700 | 170,000 | 1,454,350 | 8.5550 | 0.742 | 0.742 | 0.747 | 0.738 | 0.764 | 1,935,405 | 0.7514 | -1.74% |
| 2002-11-07 | 0 | 8.600 | 8.450 | 8.600 | 8.500 | 8.700 | 65,000 | 557,950 | 8.5838 | 0.755 | 0.742 | 0.755 | 0.747 | 0.764 | 740,008 | 0.7540 | -0.58% |
| 2002-11-06 | 0 | 8.650 | 8.500 | 8.700 | 8.650 | 8.800 | 93,000 | 811,350 | 8.7242 | 0.760 | 0.747 | 0.764 | 0.760 | 0.773 | 1,058,781 | 0.7663 | -1.14% |
| 2002-11-05 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.850 | 79,000 | 682,000 | 8.6329 | 0.769 | 0.755 | 0.769 | 0.751 | 0.777 | 899,394 | 0.7583 | 0.00% |
| 2002-11-04 | 0 | 8.750 | 8.750 | 8.850 | 8.700 | 8.750 | 328,000 | 2,863,250 | 8.7294 | 0.769 | 0.769 | 0.777 | 0.764 | 0.769 | 3,734,194 | 0.7668 | 0.00% |
| 2002-11-01 | 0 | 8.750 | 8.700 | 8.800 | 8.600 | 8.750 | 165,000 | 1,429,800 | 8.6655 | 0.769 | 0.764 | 0.773 | 0.755 | 0.769 | 1,878,482 | 0.7611 | 1.74% |
| 2002-10-31 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.850 | 141,000 | 1,232,450 | 8.7408 | 0.755 | 0.751 | 0.755 | 0.751 | 0.777 | 1,605,248 | 0.7678 | -1.71% |
| 2002-10-30 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 192,000 | 1,669,650 | 8.6961 | 0.769 | 0.764 | 0.769 | 0.755 | 0.769 | 2,185,870 | 0.7638 | -0.57% |
| 2002-10-29 | 0 | 8.800 | 8.750 | 8.850 | 8.650 | 8.800 | 159,000 | 1,383,200 | 8.6994 | 0.773 | 0.769 | 0.777 | 0.760 | 0.773 | 1,810,173 | 0.7641 | 0.57% |
| 2002-10-28 | 0 | 8.750 | 8.700 | 8.800 | 8.650 | 8.850 | 501,000 | 4,377,150 | 8.7368 | 0.769 | 0.764 | 0.773 | 0.760 | 0.777 | 5,703,754 | 0.7674 | 2.94% |
| 2002-10-25 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.700 | 243,000 | 2,089,600 | 8.5992 | 0.747 | 0.742 | 0.755 | 0.747 | 0.764 | 2,766,491 | 0.7553 | -0.58% |
| 2002-10-24 | 0 | 8.550 | 8.500 | 8.600 | 8.200 | 8.550 | 158,000 | 1,330,300 | 8.4196 | 0.751 | 0.747 | 0.755 | 0.720 | 0.751 | 1,798,789 | 0.7396 | 4.27% |
| 2002-10-23 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.350 | 144,000 | 1,185,850 | 8.2351 | 0.720 | 0.720 | 0.725 | 0.716 | 0.733 | 1,639,402 | 0.7233 | 0.61% |
| 2002-10-22 | 0 | 8.150 | 8.050 | 8.150 | 8.050 | 8.200 | 294,000 | 2,383,525 | 8.1072 | 0.716 | 0.707 | 0.716 | 0.707 | 0.720 | 3,347,113 | 0.7121 | 0.62% |
| 2002-10-21 | 0 | 8.100 | 8.050 | 8.150 | 8.100 | 8.250 | 336,000 | 2,742,850 | 8.1632 | 0.711 | 0.707 | 0.716 | 0.711 | 0.725 | 3,825,272 | 0.7170 | -2.41% |
| 2002-10-18 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.400 | 173,000 | 1,445,800 | 8.3572 | 0.729 | 0.729 | 0.733 | 0.729 | 0.738 | 1,969,560 | 0.7341 | -0.60% |
| 2002-10-17 | 0 | 8.350 | 8.250 | 8.300 | 8.100 | 8.350 | 362,000 | 2,969,300 | 8.2025 | 0.733 | 0.725 | 0.729 | 0.711 | 0.733 | 4,121,275 | 0.7205 | 1.21% |
| 2002-10-16 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.350 | 218,000 | 1,807,000 | 8.2890 | 0.725 | 0.725 | 0.729 | 0.725 | 0.733 | 2,481,873 | 0.7281 | 0.00% |
| 2002-10-15 | 0 | 8.250 | 8.200 | 8.250 | 8.050 | 8.300 | 581,000 | 4,765,750 | 8.2027 | 0.725 | 0.720 | 0.725 | 0.707 | 0.729 | 6,614,533 | 0.7205 | 1.23% |
| 2002-10-11 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 441,000 | 3,607,100 | 8.1794 | 0.716 | 0.711 | 0.716 | 0.711 | 0.725 | 5,020,669 | 0.7185 | -0.61% |
| 2002-10-10 | 0 | 8.200 | 7.950 | 8.200 | 8.000 | 8.500 | 732,000 | 5,982,700 | 8.1731 | 0.720 | 0.698 | 0.720 | 0.703 | 0.747 | 8,333,628 | 0.7179 | -3.53% |
| 2002-10-09 | 0 | 8.500 | 8.450 | 8.550 | 8.500 | 8.550 | 53,000 | 450,650 | 8.5028 | 0.747 | 0.742 | 0.751 | 0.747 | 0.751 | 603,391 | 0.7469 | -1.16% |
| 2002-10-08 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.600 | 150,000 | 1,279,500 | 8.5300 | 0.755 | 0.755 | 0.760 | 0.747 | 0.755 | 1,707,711 | 0.7492 | -0.58% |
| 2002-10-07 | 0 | 8.650 | 8.500 | 8.650 | 8.550 | 8.800 | 215,000 | 1,859,900 | 8.6507 | 0.760 | 0.747 | 0.760 | 0.751 | 0.773 | 2,447,719 | 0.7599 | -0.57% |
| 2002-10-04 | 0 | 8.700 | 8.500 | 8.700 | 8.550 | 8.700 | 46,000 | 397,600 | 8.6435 | 0.764 | 0.747 | 0.764 | 0.751 | 0.764 | 523,698 | 0.7592 | 1.75% |
| 2002-10-03 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 8,000 | 68,600 | 8.5750 | 0.751 | 0.751 | 0.755 | 0.747 | 0.760 | 91,078 | 0.7532 | -1.16% |
| 2002-10-02 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.750 | 18,000 | 156,050 | 8.6694 | 0.760 | 0.755 | 0.760 | 0.760 | 0.769 | 204,925 | 0.7615 | -0.57% |
| 2002-09-30 | 0 | 8.700 | 8.700 | 8.750 | 8.400 | 8.700 | 52,000 | 440,650 | 8.4740 | 0.764 | 0.764 | 0.769 | 0.738 | 0.764 | 592,006 | 0.7443 | 1.75% |
| 2002-09-27 | 0 | 8.550 | 8.550 | 8.650 | 8.500 | 8.600 | 68,000 | 580,400 | 8.5353 | 0.751 | 0.751 | 0.760 | 0.747 | 0.755 | 774,162 | 0.7497 | -0.58% |
| 2002-09-26 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 152,000 | 1,303,650 | 8.5766 | 0.755 | 0.751 | 0.755 | 0.751 | 0.755 | 1,730,480 | 0.7533 | 0.58% |
| 2002-09-25 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.550 | 90,000 | 768,000 | 8.5333 | 0.751 | 0.747 | 0.751 | 0.747 | 0.751 | 1,024,626 | 0.7495 | -0.58% |
| 2002-09-24 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 232,000 | 1,994,850 | 8.5985 | 0.755 | 0.755 | 0.760 | 0.747 | 0.760 | 2,641,259 | 0.7553 | -1.15% |
| 2002-09-23 | 0 | 8.700 | 8.650 | 8.750 | 8.650 | 8.700 | 51,000 | 442,100 | 8.6686 | 0.764 | 0.760 | 0.769 | 0.760 | 0.764 | 580,622 | 0.7614 | 0.58% |
| 2002-09-20 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 61,000 | 529,200 | 8.6754 | 0.760 | 0.760 | 0.764 | 0.760 | 0.764 | 694,469 | 0.7620 | -1.14% |
| 2002-09-19 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.800 | 370,000 | 3,219,350 | 8.7009 | 0.769 | 0.760 | 0.769 | 0.760 | 0.773 | 4,212,353 | 0.7643 | 0.00% |
| 2002-09-18 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.900 | 111,000 | 963,450 | 8.6797 | 0.769 | 0.769 | 0.773 | 0.755 | 0.782 | 1,263,706 | 0.7624 | 0.00% |
| 2002-09-17 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.750 | 62,000 | 540,900 | 8.7242 | 0.769 | 0.764 | 0.769 | 0.764 | 0.769 | 705,854 | 0.7663 | 1.74% |
| 2002-09-16 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.950 | 101,000 | 878,650 | 8.6995 | 0.755 | 0.755 | 0.760 | 0.755 | 0.786 | 1,149,859 | 0.7641 | 0.00% |
| 2002-09-13 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.700 | 346,000 | 2,963,550 | 8.5652 | 0.755 | 0.755 | 0.760 | 0.747 | 0.764 | 3,939,119 | 0.7523 | -1.71% |
| 2002-09-12 | 0 | 8.750 | 8.650 | 8.800 | 8.650 | 8.800 | 506,000 | 4,402,150 | 8.6999 | 0.769 | 0.760 | 0.773 | 0.760 | 0.773 | 5,760,677 | 0.7642 | 0.57% |
| 2002-09-11 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.900 | 65,000 | 565,450 | 8.6992 | 0.764 | 0.760 | 0.764 | 0.760 | 0.782 | 740,008 | 0.7641 | -1.14% |
| 2002-09-10 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 8.900 | 59,000 | 515,750 | 8.7415 | 0.773 | 0.764 | 0.773 | 0.764 | 0.782 | 671,700 | 0.7678 | 1.15% |
| 2002-09-09 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.800 | 51,000 | 445,300 | 8.7314 | 0.764 | 0.764 | 0.773 | 0.764 | 0.773 | 580,622 | 0.7669 | -1.14% |
| 2002-09-06 | 0 | 8.800 | 8.700 | 8.850 | 8.700 | 8.850 | 60,000 | 524,000 | 8.7333 | 0.773 | 0.764 | 0.777 | 0.764 | 0.777 | 683,084 | 0.7671 | -1.12% |
| 2002-09-05 | 0 | 8.900 | 8.800 | 8.900 | 8.350 | 8.900 | 59,000 | 516,150 | 8.7483 | 0.782 | 0.773 | 0.782 | 0.733 | 0.782 | 671,700 | 0.7684 | 1.71% |
| 2002-09-04 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 30,000 | 263,600 | 8.7867 | 0.769 | 0.764 | 0.769 | 0.764 | 0.773 | 341,542 | 0.7718 | -0.57% |
| 2002-09-03 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.900 | 134,000 | 1,186,550 | 8.8549 | 0.773 | 0.769 | 0.773 | 0.769 | 0.782 | 1,525,555 | 0.7778 | -0.56% |
| 2002-09-02 | 0 | 8.850 | 8.800 | 8.950 | 8.800 | 8.900 | 23,000 | 203,850 | 8.8630 | 0.777 | 0.773 | 0.786 | 0.773 | 0.782 | 261,849 | 0.7785 | -1.67% |
| 2002-08-30 | 0 | 9.000 | 8.950 | 9.100 | 8.750 | 9.000 | 309,000 | 2,779,450 | 8.9950 | 0.791 | 0.786 | 0.799 | 0.769 | 0.791 | 3,517,884 | 0.7901 | 2.27% |
| 2002-08-29 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.950 | 219,000 | 1,932,900 | 8.8260 | 0.773 | 0.773 | 0.782 | 0.769 | 0.786 | 2,493,258 | 0.7753 | -2.22% |
| 2002-08-28 | 0 | 9.000 | 8.900 | 9.000 | 8.950 | 9.100 | 95,000 | 856,250 | 9.0132 | 0.791 | 0.782 | 0.791 | 0.786 | 0.799 | 1,081,550 | 0.7917 | -0.55% |
| 2002-08-27 | 0 | 9.050 | 9.000 | 9.150 | 9.050 | 9.150 | 294,000 | 2,671,750 | 9.0876 | 0.795 | 0.791 | 0.804 | 0.795 | 0.804 | 3,347,113 | 0.7982 | -0.55% |
| 2002-08-26 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.100 | 123,000 | 1,116,850 | 9.0801 | 0.799 | 0.799 | 0.804 | 0.791 | 0.799 | 1,400,323 | 0.7976 | 1.11% |
| 2002-08-23 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.150 | 181,000 | 1,639,300 | 9.0569 | 0.791 | 0.782 | 0.791 | 0.791 | 0.804 | 2,060,638 | 0.7955 | -1.10% |
| 2002-08-22 | 0 | 9.100 | 9.100 | 9.150 | 8.900 | 9.200 | 403,000 | 3,663,050 | 9.0895 | 0.799 | 0.799 | 0.804 | 0.782 | 0.808 | 4,588,049 | 0.7984 | 1.11% |
| 2002-08-21 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 285,000 | 2,556,750 | 8.9711 | 0.791 | 0.786 | 0.791 | 0.786 | 0.791 | 3,244,650 | 0.7880 | 0.00% |
| 2002-08-20 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.100 | 142,000 | 1,279,100 | 9.0077 | 0.791 | 0.791 | 0.799 | 0.791 | 0.799 | 1,616,633 | 0.7912 | 0.00% |
| 2002-08-19 | 0 | 9.000 | 8.800 | 9.000 | 8.750 | 9.000 | 287,000 | 2,548,900 | 8.8812 | 0.791 | 0.773 | 0.791 | 0.769 | 0.791 | 3,267,420 | 0.7801 | 0.56% |
| 2002-08-16 | 0 | 8.950 | 8.800 | 8.950 | 8.850 | 9.100 | 422,000 | 3,785,850 | 8.9712 | 0.786 | 0.773 | 0.786 | 0.777 | 0.799 | 4,804,359 | 0.7880 | -0.56% |
| 2002-08-15 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.250 | 813,000 | 7,404,050 | 9.1071 | 0.791 | 0.791 | 0.799 | 0.791 | 0.812 | 9,255,792 | 0.7999 | 0.00% |
| 2002-08-14 | 0 | 9.000 | 9.000 | 9.050 | 8.750 | 9.000 | 646,000 | 5,759,100 | 8.9150 | 0.791 | 0.791 | 0.795 | 0.769 | 0.791 | 7,354,541 | 0.7831 | 0.00% |
| 2002-08-13 | 0 | 9.000 | 8.950 | 9.000 | 8.700 | 9.000 | 748,000 | 6,660,950 | 8.9050 | 0.791 | 0.786 | 0.791 | 0.764 | 0.791 | 8,515,784 | 0.7822 | 2.86% |
| 2002-08-12 | 0 | 8.750 | 8.650 | 8.800 | 8.600 | 8.900 | 1,036,000 | 9,089,700 | 8.7738 | 0.769 | 0.760 | 0.773 | 0.755 | 0.782 | 11,794,588 | 0.7707 | 1.74% |
| 2002-08-09 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.700 | 172,000 | 1,486,750 | 8.6439 | 0.755 | 0.755 | 0.760 | 0.755 | 0.764 | 1,958,175 | 0.7593 | 0.00% |
| 2002-08-08 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 538,000 | 4,626,550 | 8.5995 | 0.755 | 0.755 | 0.760 | 0.755 | 0.755 | 6,124,989 | 0.7554 | 0.00% |
| 2002-08-07 | 0 | 8.600 | 8.550 | 8.600 | 8.300 | 8.650 | 355,000 | 3,013,900 | 8.4899 | 0.755 | 0.751 | 0.755 | 0.729 | 0.760 | 4,041,582 | 0.7457 | 2.38% |
| 2002-08-06 | 0 | 8.400 | 8.300 | 8.600 | 8.000 | 8.400 | 867,000 | 7,048,500 | 8.1298 | 0.738 | 0.729 | 0.755 | 0.703 | 0.738 | 9,870,568 | 0.7141 | -0.59% |
| 2002-08-05 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.500 | 604,000 | 5,108,850 | 8.4584 | 0.742 | 0.738 | 0.742 | 0.738 | 0.747 | 6,876,382 | 0.7430 | -0.59% |
| 2002-08-02 | 0 | 8.500 | 8.450 | 8.600 | 8.450 | 8.600 | 453,500 | 3,864,600 | 8.5217 | 0.747 | 0.742 | 0.755 | 0.742 | 0.755 | 5,162,979 | 0.7485 | -2.30% |
| 2002-08-01 | 0 | 8.700 | 8.600 | 8.700 | 8.500 | 8.900 | 976,000 | 8,494,800 | 8.7037 | 0.764 | 0.755 | 0.764 | 0.747 | 0.782 | 11,111,504 | 0.7645 | 2.96% |
| 2002-07-31 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.550 | 83,000 | 704,400 | 8.4867 | 0.742 | 0.742 | 0.755 | 0.738 | 0.751 | 944,933 | 0.7454 | -0.59% |
| 2002-07-30 | 0 | 8.500 | 8.400 | 8.500 | 8.450 | 8.850 | 986,000 | 8,530,950 | 8.6521 | 0.747 | 0.738 | 0.747 | 0.742 | 0.777 | 11,225,351 | 0.7600 | -1.16% |
| 2002-07-29 | 0 | 8.600 | 8.500 | 8.650 | 7.900 | 8.650 | 1,327,000 | 10,862,240 | 8.1856 | 0.755 | 0.747 | 0.760 | 0.694 | 0.760 | 15,107,547 | 0.7190 | 11.69% |
| 2002-07-26 | 0 | 7.700 | 7.550 | 7.700 | 7.300 | 8.400 | 2,217,000 | 16,944,300 | 7.6429 | 0.676 | 0.663 | 0.676 | 0.641 | 0.738 | 25,239,963 | 0.6713 | -7.23% |
| 2002-07-25 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.500 | 522,000 | 4,363,150 | 8.3585 | 0.729 | 0.729 | 0.733 | 0.729 | 0.747 | 5,942,833 | 0.7342 | 0.61% |
| 2002-07-24 | 0 | 8.250 | 8.250 | 8.300 | 8.150 | 8.300 | 295,000 | 2,433,550 | 8.2493 | 0.725 | 0.725 | 0.729 | 0.716 | 0.729 | 3,358,498 | 0.7246 | 0.00% |
| 2002-07-23 | 0 | 8.250 | 8.250 | 8.300 | 8.000 | 8.300 | 934,000 | 7,606,350 | 8.1438 | 0.725 | 0.725 | 0.729 | 0.703 | 0.729 | 10,633,345 | 0.7153 | 0.00% |
| 2002-07-22 | 0 | 8.250 | 8.200 | 8.350 | 8.200 | 8.500 | 737,000 | 6,178,850 | 8.3838 | 0.725 | 0.720 | 0.733 | 0.720 | 0.747 | 8,390,552 | 0.7364 | -5.71% |
| 2002-07-19 | 0 | 8.750 | 8.600 | 8.750 | 8.600 | 8.850 | 803,000 | 7,006,460 | 8.7254 | 0.769 | 0.755 | 0.769 | 0.755 | 0.777 | 9,141,944 | 0.7664 | -0.57% |
| 2002-07-18 | 0 | 8.800 | 8.800 | 8.900 | 8.550 | 8.900 | 1,139,000 | 9,931,800 | 8.7198 | 0.773 | 0.773 | 0.782 | 0.751 | 0.782 | 12,967,216 | 0.7659 | 3.53% |
| 2002-07-17 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 704,000 | 6,011,250 | 8.5387 | 0.747 | 0.747 | 0.751 | 0.747 | 0.755 | 8,014,855 | 0.7500 | 0.00% |
| 2002-07-16 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.650 | 314,000 | 2,676,350 | 8.5234 | 0.747 | 0.747 | 0.751 | 0.742 | 0.760 | 3,574,808 | 0.7487 | -1.16% |
| 2002-07-15 | 0 | 8.600 | 8.550 | 8.650 | 8.500 | 8.700 | 389,000 | 3,341,500 | 8.5900 | 0.755 | 0.751 | 0.760 | 0.747 | 0.764 | 4,428,663 | 0.7545 | -0.58% |
| 2002-07-12 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.650 | 234,000 | 2,016,550 | 8.6177 | 0.760 | 0.760 | 0.764 | 0.751 | 0.760 | 2,664,029 | 0.7570 | 1.76% |
| 2002-07-11 | 0 | 8.500 | 8.500 | 8.600 | 8.400 | 8.650 | 527,000 | 4,492,200 | 8.5241 | 0.747 | 0.747 | 0.755 | 0.738 | 0.760 | 5,999,757 | 0.7487 | 0.59% |
| 2002-07-10 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.550 | 410,000 | 3,481,150 | 8.4906 | 0.742 | 0.742 | 0.751 | 0.742 | 0.751 | 4,667,742 | 0.7458 | -2.31% |
| 2002-07-09 | 0 | 8.650 | 8.500 | 8.650 | 8.300 | 8.800 | 774,000 | 6,570,150 | 8.4886 | 0.760 | 0.747 | 0.760 | 0.729 | 0.773 | 8,811,787 | 0.7456 | -0.57% |
| 2002-07-08 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 9.050 | 547,000 | 4,768,550 | 8.7176 | 0.764 | 0.760 | 0.764 | 0.755 | 0.795 | 6,227,452 | 0.7657 | -3.33% |
| 2002-07-05 | 0 | 9.000 | 8.900 | 9.000 | 8.600 | 9.050 | 2,043,000 | 18,220,050 | 8.9183 | 0.791 | 0.782 | 0.791 | 0.755 | 0.795 | 23,259,019 | 0.7834 | 3.45% |
| 2002-07-04 | 0 | 8.700 | 8.600 | 8.700 | 8.400 | 8.850 | 2,724,000 | 23,613,350 | 8.6686 | 0.764 | 0.755 | 0.764 | 0.738 | 0.777 | 31,012,025 | 0.7614 | 4.82% |
| 2002-07-03 | 0 | 8.300 | 8.300 | 8.350 | 8.050 | 8.350 | 693,000 | 5,671,800 | 8.1844 | 0.729 | 0.729 | 0.733 | 0.707 | 0.733 | 7,889,623 | 0.7189 | 2.47% |
| 2002-07-02 | 0 | 8.100 | 8.050 | 8.100 | 7.900 | 8.100 | 491,000 | 3,932,300 | 8.0088 | 0.711 | 0.707 | 0.711 | 0.694 | 0.711 | 5,589,906 | 0.7035 | 0.00% |
| 2002-06-28 | 0 | 8.100 | 8.050 | 8.150 | 7.800 | 8.200 | 1,683,000 | 13,489,200 | 8.0150 | 0.711 | 0.707 | 0.716 | 0.685 | 0.720 | 19,160,514 | 0.7040 | 4.52% |
| 2002-06-27 | 0 | 7.750 | 7.650 | 7.750 | 7.600 | 7.800 | 392,000 | 3,016,850 | 7.6960 | 0.681 | 0.672 | 0.681 | 0.668 | 0.685 | 4,462,817 | 0.6760 | 3.33% |
| 2002-06-26 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 265,000 | 1,994,300 | 7.5257 | 0.659 | 0.659 | 0.663 | 0.659 | 0.663 | 3,016,955 | 0.6610 | -0.66% |
| 2002-06-25 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 8.000 | 392,000 | 2,970,700 | 7.5783 | 0.663 | 0.663 | 0.668 | 0.654 | 0.703 | 4,462,817 | 0.6657 | -3.82% |
| 2002-06-24 | 0 | 7.850 | 7.850 | 7.900 | 7.500 | 7.950 | 905,000 | 6,921,600 | 7.6482 | 0.690 | 0.690 | 0.694 | 0.659 | 0.698 | 10,303,188 | 0.6718 | 5.37% |
| 2002-06-21 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.600 | 702,000 | 5,214,250 | 7.4277 | 0.654 | 0.650 | 0.654 | 0.641 | 0.668 | 7,992,086 | 0.6524 | -1.97% |
| 2002-06-20 | 0 | 7.600 | 7.550 | 7.600 | 7.400 | 7.600 | 1,629,000 | 12,274,800 | 7.5352 | 0.668 | 0.663 | 0.668 | 0.650 | 0.668 | 18,545,738 | 0.6619 | 0.00% |
| 2002-06-19 | 0 | 7.600 | 7.600 | 7.700 | 7.500 | 7.950 | 269,000 | 2,056,000 | 7.6431 | 0.668 | 0.668 | 0.676 | 0.659 | 0.698 | 3,062,494 | 0.6713 | -4.40% |
| 2002-06-18 | 0 | 7.950 | 7.850 | 7.950 | 7.850 | 8.050 | 402,000 | 3,190,550 | 7.9367 | 0.698 | 0.690 | 0.698 | 0.690 | 0.707 | 4,576,665 | 0.6971 | 2.58% |
| 2002-06-17 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 8.250 | 532,000 | 4,213,650 | 7.9204 | 0.681 | 0.681 | 0.685 | 0.676 | 0.725 | 6,056,680 | 0.6957 | -1.90% |
| 2002-06-14 | 0 | 7.900 | 7.900 | 8.050 | 7.900 | 8.750 | 1,079,000 | 9,017,250 | 8.3570 | 0.694 | 0.694 | 0.707 | 0.694 | 0.769 | 12,284,132 | 0.7341 | 1.94% |
| 2002-06-13 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 7.750 | 7.500 | - | - | - | 0 | 0 | - | 0.681 | 0.659 | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 7.750 | 7.600 | - | - | - | 0 | 0 | - | 0.681 | 0.668 | - | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 7.750 | 7.500 | - | - | - | 0 | 0 | - | 0.681 | 0.659 | - | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | - | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.850 | 994,000 | 7,702,600 | 7.7491 | 0.681 | 0.676 | 0.681 | 0.676 | 0.690 | 11,316,429 | 0.6807 | -0.64% |
| 2002-05-21 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 8.400 | 1,000,000 | 7,882,700 | 7.8827 | 0.685 | 0.685 | 0.690 | 0.681 | 0.738 | 11,384,738 | 0.6924 | -3.70% |
| 2002-05-17 | 0 | 8.100 | 8.100 | 8.150 | 7.300 | 8.100 | 3,124,000 | 24,520,900 | 7.8492 | 0.711 | 0.711 | 0.716 | 0.641 | 0.711 | 35,565,920 | 0.6894 | 9.46% |
| 2002-05-16 | 0 | 7.400 | 7.200 | 7.400 | 7.050 | 7.400 | 690,000 | 4,959,900 | 7.1883 | 0.650 | 0.632 | 0.650 | 0.619 | 0.650 | 7,855,469 | 0.6314 | 4.23% |
| 2002-05-15 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.150 | 1,214,000 | 8,537,500 | 7.0325 | 0.624 | 0.624 | 0.628 | 0.610 | 0.628 | 13,821,072 | 0.6177 | 2.90% |
| 2002-05-14 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 698,000 | 4,841,400 | 6.9361 | 0.606 | 0.606 | 0.610 | 0.606 | 0.615 | 7,946,547 | 0.6092 | -0.72% |
| 2002-05-13 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.150 | 278,000 | 1,936,700 | 6.9665 | 0.610 | 0.606 | 0.610 | 0.606 | 0.628 | 3,164,957 | 0.6119 | 0.00% |
| 2002-05-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.250 | 252,000 | 1,777,300 | 7.0528 | 0.610 | 0.610 | 0.615 | 0.610 | 0.637 | 2,868,954 | 0.6195 | -1.42% |
| 2002-05-09 | 0 | 7.050 | 7.050 | 7.150 | 6.900 | 7.150 | 1,454,000 | 10,162,200 | 6.9891 | 0.619 | 0.619 | 0.628 | 0.606 | 0.628 | 16,553,409 | 0.6139 | 2.17% |
| 2002-05-08 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 7.000 | 432,000 | 2,995,000 | 6.9329 | 0.606 | 0.606 | 0.610 | 0.602 | 0.615 | 4,918,207 | 0.6090 | 0.00% |
| 2002-05-07 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.100 | 374,000 | 2,596,400 | 6.9422 | 0.606 | 0.602 | 0.606 | 0.606 | 0.624 | 4,257,892 | 0.6098 | -1.43% |
| 2002-05-06 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.200 | 452,000 | 3,167,600 | 7.0080 | 0.615 | 0.610 | 0.615 | 0.610 | 0.632 | 5,145,901 | 0.6156 | -1.41% |
| 2002-05-03 | 0 | 7.100 | 7.000 | 7.200 | 6.850 | 7.100 | 490,000 | 3,436,100 | 7.0124 | 0.624 | 0.615 | 0.632 | 0.602 | 0.624 | 5,578,521 | 0.6160 | 4.41% |
| 2002-05-02 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 7.000 | 326,000 | 2,237,900 | 6.8647 | 0.597 | 0.597 | 0.602 | 0.597 | 0.615 | 3,711,424 | 0.6030 | -1.45% |
| 2002-04-30 | 0 | 6.900 | 6.850 | 7.050 | 6.800 | 7.050 | 724,000 | 5,004,300 | 6.9120 | 0.606 | 0.602 | 0.619 | 0.597 | 0.619 | 8,242,550 | 0.6071 | -0.72% |
| 2002-04-29 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.100 | 398,000 | 2,784,600 | 6.9965 | 0.610 | 0.606 | 0.610 | 0.597 | 0.624 | 4,531,126 | 0.6145 | 0.72% |
| 2002-04-26 | 0 | 6.900 | 6.850 | 6.950 | 6.750 | 6.950 | 664,000 | 4,557,100 | 6.8631 | 0.606 | 0.602 | 0.610 | 0.593 | 0.610 | 7,559,466 | 0.6028 | -2.82% |
| 2002-04-25 | 0 | 7.100 | 7.000 | 7.100 | 6.500 | 7.150 | 4,598,000 | 31,359,200 | 6.8202 | 0.624 | 0.615 | 0.624 | 0.571 | 0.628 | 52,347,024 | 0.5991 | 8.40% |
| 2002-04-24 | 0 | 6.550 | 6.450 | 6.550 | 6.050 | 6.600 | 4,601,900 | 28,897,700 | 6.2795 | 0.575 | 0.567 | 0.575 | 0.531 | 0.580 | 52,391,424 | 0.5516 | 9.17% |
| 2002-04-23 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 954,000 | 5,717,000 | 5.9927 | 0.527 | 0.523 | 0.527 | 0.523 | 0.527 | 10,861,040 | 0.5264 | 0.84% |
| 2002-04-22 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.100 | 918,000 | 5,479,500 | 5.9690 | 0.523 | 0.518 | 0.527 | 0.518 | 0.536 | 10,451,189 | 0.5243 | -1.65% |
| 2002-04-19 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.100 | 1,062,000 | 6,381,800 | 6.0092 | 0.531 | 0.523 | 0.531 | 0.523 | 0.536 | 12,090,591 | 0.5278 | 0.00% |
| 2002-04-18 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.250 | 1,052,000 | 6,389,300 | 6.0735 | 0.531 | 0.527 | 0.531 | 0.527 | 0.549 | 11,976,744 | 0.5335 | 1.39% |
| 2002-04-17 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.300 | 1,112,000 | 6,922,000 | 6.2248 | 0.524 | 0.520 | 0.524 | 0.516 | 0.528 | 13,259,915 | 0.5220 | 1.63% |
| 2002-04-16 | 0 | 6.150 | 6.100 | 6.200 | 5.950 | 6.250 | 1,182,000 | 7,209,100 | 6.0991 | 0.516 | 0.512 | 0.520 | 0.499 | 0.524 | 14,094,622 | 0.5115 | 3.36% |
| 2002-04-15 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 388,000 | 2,320,700 | 5.9812 | 0.499 | 0.499 | 0.503 | 0.495 | 0.503 | 4,626,661 | 0.5016 | 0.85% |
| 2002-04-12 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 5.900 | 360,000 | 2,116,400 | 5.8789 | 0.495 | 0.491 | 0.499 | 0.486 | 0.495 | 4,292,778 | 0.4930 | 2.61% |
| 2002-04-11 | 0 | 5.750 | 5.750 | 5.900 | 5.750 | 6.000 | 572,000 | 3,348,100 | 5.8533 | 0.482 | 0.482 | 0.495 | 0.482 | 0.503 | 6,820,748 | 0.4909 | -2.54% |
| 2002-04-10 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 378,000 | 2,205,400 | 5.8344 | 0.495 | 0.486 | 0.495 | 0.486 | 0.495 | 4,507,417 | 0.4893 | -0.84% |
| 2002-04-09 | 0 | 5.950 | 5.850 | 5.950 | 5.800 | 6.000 | 556,000 | 3,242,900 | 5.8326 | 0.499 | 0.491 | 0.499 | 0.486 | 0.503 | 6,629,957 | 0.4891 | 0.00% |
| 2002-04-08 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 6.000 | 772,000 | 4,569,800 | 5.9194 | 0.499 | 0.495 | 0.499 | 0.486 | 0.503 | 9,205,624 | 0.4964 | 2.59% |
| 2002-04-04 | 0 | 5.800 | 5.750 | 5.800 | 5.550 | 5.800 | 552,000 | 3,132,000 | 5.6739 | 0.486 | 0.482 | 0.486 | 0.465 | 0.486 | 6,582,260 | 0.4758 | 4.50% |
| 2002-04-03 | 0 | 5.550 | 5.500 | 5.600 | 5.450 | 5.550 | 392,000 | 2,165,800 | 5.5250 | 0.465 | 0.461 | 0.470 | 0.457 | 0.465 | 4,674,358 | 0.4633 | 0.00% |
| 2002-04-02 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 580,000 | 3,200,400 | 5.5179 | 0.465 | 0.461 | 0.470 | 0.461 | 0.470 | 6,916,143 | 0.4627 | 0.91% |
| 2002-03-28 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 568,000 | 3,134,700 | 5.5188 | 0.461 | 0.461 | 0.470 | 0.461 | 0.465 | 6,773,050 | 0.4628 | -0.90% |
| 2002-03-27 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 540,000 | 3,009,200 | 5.5726 | 0.465 | 0.465 | 0.474 | 0.465 | 0.470 | 6,439,167 | 0.4673 | 0.91% |
| 2002-03-26 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.650 | 1,026,000 | 5,693,000 | 5.5487 | 0.461 | 0.461 | 0.470 | 0.461 | 0.474 | 12,234,418 | 0.4653 | -2.65% |
| 2002-03-25 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.650 | 318,000 | 1,767,200 | 5.5572 | 0.474 | 0.465 | 0.474 | 0.461 | 0.474 | 3,791,954 | 0.4660 | 1.80% |
| 2002-03-22 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 354,000 | 1,952,700 | 5.5161 | 0.465 | 0.461 | 0.465 | 0.461 | 0.465 | 4,221,232 | 0.4626 | -0.89% |
| 2002-03-21 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 896,000 | 4,957,900 | 5.5334 | 0.470 | 0.465 | 0.470 | 0.461 | 0.470 | 10,684,248 | 0.4640 | 0.00% |
| 2002-03-20 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.650 | 242,000 | 1,361,000 | 5.6240 | 0.470 | 0.470 | 0.474 | 0.465 | 0.474 | 2,885,701 | 0.4716 | 0.00% |
| 2002-03-19 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.800 | 1,238,000 | 7,008,400 | 5.6611 | 0.470 | 0.465 | 0.470 | 0.465 | 0.486 | 14,762,387 | 0.4747 | 1.82% |
| 2002-03-18 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.600 | 511,000 | 2,825,500 | 5.5294 | 0.461 | 0.453 | 0.461 | 0.457 | 0.470 | 6,093,360 | 0.4637 | -0.90% |
| 2002-03-15 | 0 | 5.550 | 5.400 | 5.550 | 5.400 | 5.650 | 216,000 | 1,191,300 | 5.5153 | 0.465 | 0.453 | 0.465 | 0.453 | 0.474 | 2,575,667 | 0.4625 | 0.00% |
| 2002-03-14 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 124,000 | 684,500 | 5.5202 | 0.465 | 0.461 | 0.470 | 0.461 | 0.465 | 1,478,624 | 0.4629 | 0.91% |
| 2002-03-13 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.700 | 436,000 | 2,425,700 | 5.5635 | 0.461 | 0.457 | 0.465 | 0.457 | 0.478 | 5,199,031 | 0.4666 | -1.79% |
| 2002-03-12 | 0 | 5.600 | 5.600 | 5.650 | 5.400 | 5.650 | 1,630,000 | 9,086,700 | 5.5747 | 0.470 | 0.470 | 0.474 | 0.453 | 0.474 | 19,436,746 | 0.4675 | 3.70% |
| 2002-03-11 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 524,000 | 2,808,800 | 5.3603 | 0.453 | 0.449 | 0.453 | 0.449 | 0.453 | 6,248,377 | 0.4495 | 2.86% |
| 2002-03-08 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 86,000 | 454,100 | 5.2802 | 0.440 | 0.440 | 0.449 | 0.440 | 0.444 | 1,025,497 | 0.4428 | -0.94% |
| 2002-03-07 | 0 | 5.300 | 5.200 | 5.300 | 5.100 | 5.300 | 148,000 | 765,400 | 5.1716 | 0.444 | 0.436 | 0.444 | 0.428 | 0.444 | 1,764,809 | 0.4337 | 3.92% |
| 2002-03-06 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.250 | 510,000 | 2,639,600 | 5.1757 | 0.428 | 0.428 | 0.432 | 0.428 | 0.440 | 6,081,436 | 0.4340 | -0.97% |
| 2002-03-05 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 214,000 | 1,107,100 | 5.1734 | 0.432 | 0.432 | 0.436 | 0.428 | 0.436 | 2,551,818 | 0.4338 | -1.90% |
| 2002-03-04 | 0 | 5.250 | 5.150 | 5.300 | 5.200 | 5.400 | 174,000 | 912,500 | 5.2443 | 0.440 | 0.432 | 0.444 | 0.436 | 0.453 | 2,074,843 | 0.4398 | 0.96% |
| 2002-03-01 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.400 | 442,000 | 2,320,300 | 5.2495 | 0.436 | 0.432 | 0.436 | 0.436 | 0.453 | 5,270,578 | 0.4402 | -3.70% |
| 2002-02-28 | 0 | 5.400 | 5.300 | 5.400 | 5.100 | 5.450 | 548,000 | 2,843,500 | 5.1889 | 0.453 | 0.444 | 0.453 | 0.428 | 0.457 | 6,534,562 | 0.4351 | 4.85% |
| 2002-02-27 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.150 | 144,000 | 732,400 | 5.0861 | 0.432 | 0.428 | 0.432 | 0.424 | 0.432 | 1,717,111 | 0.4265 | 3.52% |
| 2002-02-26 | 0 | 4.975 | 4.975 | 5.150 | 4.975 | 5.150 | 150,000 | 753,000 | 5.0200 | 0.417 | 0.417 | 0.432 | 0.417 | 0.432 | 1,788,658 | 0.4210 | -2.45% |
| 2002-02-25 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.500 | 244,000 | 1,247,400 | 5.1123 | 0.428 | 0.419 | 0.428 | 0.419 | 0.461 | 2,909,550 | 0.4287 | -3.77% |
| 2002-02-22 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 156,000 | 812,100 | 5.2058 | 0.444 | 0.432 | 0.444 | 0.432 | 0.444 | 1,860,204 | 0.4366 | 0.00% |
| 2002-02-21 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.400 | 152,000 | 808,800 | 5.3211 | 0.444 | 0.440 | 0.444 | 0.440 | 0.453 | 1,812,506 | 0.4462 | -1.85% |
| 2002-02-20 | 0 | 5.400 | 5.350 | 5.400 | 5.250 | 5.400 | 274,000 | 1,467,300 | 5.3551 | 0.453 | 0.449 | 0.453 | 0.440 | 0.453 | 3,267,281 | 0.4491 | 0.93% |
| 2002-02-19 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.500 | 228,000 | 1,222,700 | 5.3627 | 0.449 | 0.444 | 0.449 | 0.440 | 0.461 | 2,718,759 | 0.4497 | -2.73% |
| 2002-02-18 | 0 | 5.500 | 5.400 | 5.450 | 5.350 | 5.550 | 544,000 | 2,983,100 | 5.4836 | 0.461 | 0.453 | 0.457 | 0.449 | 0.465 | 6,486,865 | 0.4599 | 0.00% |
| 2002-02-15 | 0 | 5.500 | 5.500 | 5.600 | 5.000 | 5.500 | 256,000 | 1,357,300 | 5.3020 | 0.461 | 0.461 | 0.470 | 0.419 | 0.461 | 3,052,642 | 0.4446 | 10.00% |
| 2002-02-11 | 0 | 5.000 | 4.950 | 5.000 | 4.925 | 5.000 | 28,000 | 138,250 | 4.9375 | 0.419 | 0.415 | 0.419 | 0.413 | 0.419 | 333,883 | 0.4141 | 1.01% |
| 2002-02-08 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 5.000 | 180,000 | 886,000 | 4.9222 | 0.415 | 0.411 | 0.415 | 0.411 | 0.419 | 2,146,389 | 0.4128 | 0.51% |
| 2002-02-07 | 0 | 4.925 | 4.900 | 4.925 | 4.825 | 5.000 | 432,000 | 2,107,400 | 4.8782 | 0.413 | 0.411 | 0.413 | 0.405 | 0.419 | 5,151,334 | 0.4091 | 1.55% |
| 2002-02-06 | 0 | 4.850 | 4.800 | 4.875 | 4.775 | 4.850 | 350,000 | 1,683,500 | 4.8100 | 0.407 | 0.403 | 0.409 | 0.400 | 0.407 | 4,173,534 | 0.4034 | 2.11% |
| 2002-02-05 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.775 | 210,000 | 999,400 | 4.7590 | 0.398 | 0.398 | 0.400 | 0.398 | 0.400 | 2,504,121 | 0.3991 | 0.00% |
| 2002-02-04 | 0 | 4.750 | 4.750 | 4.775 | 4.700 | 4.775 | 88,000 | 417,750 | 4.7472 | 0.398 | 0.398 | 0.400 | 0.394 | 0.400 | 1,049,346 | 0.3981 | 1.06% |
| 2002-02-01 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.825 | 314,000 | 1,498,250 | 4.7715 | 0.394 | 0.392 | 0.394 | 0.394 | 0.405 | 3,744,257 | 0.4001 | -3.09% |
| 2002-01-31 | 0 | 4.850 | 4.775 | 4.850 | 4.750 | 4.875 | 396,000 | 1,899,100 | 4.7957 | 0.407 | 0.400 | 0.407 | 0.398 | 0.409 | 4,722,056 | 0.4022 | 2.11% |
| 2002-01-30 | 0 | 4.750 | 4.700 | 4.750 | 4.650 | 4.750 | 170,000 | 801,400 | 4.7141 | 0.398 | 0.394 | 0.398 | 0.390 | 0.398 | 2,027,145 | 0.3953 | 1.60% |
| 2002-01-29 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.700 | 374,000 | 1,752,450 | 4.6857 | 0.392 | 0.392 | 0.394 | 0.392 | 0.394 | 4,459,720 | 0.3930 | 0.00% |
| 2002-01-28 | 0 | 4.675 | 4.675 | 4.750 | 4.650 | 4.750 | 446,000 | 2,083,450 | 4.6714 | 0.392 | 0.392 | 0.398 | 0.390 | 0.398 | 5,318,275 | 0.3918 | 0.54% |
| 2002-01-25 | 0 | 4.650 | 4.650 | 4.700 | 4.625 | 4.650 | 48,000 | 222,950 | 4.6448 | 0.390 | 0.390 | 0.394 | 0.388 | 0.390 | 572,370 | 0.3895 | 1.09% |
| 2002-01-24 | 0 | 4.600 | 4.600 | 4.675 | 4.600 | 4.700 | 294,000 | 1,369,100 | 4.6568 | 0.386 | 0.386 | 0.392 | 0.386 | 0.394 | 3,505,769 | 0.3905 | -1.08% |
| 2002-01-23 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.700 | 264,000 | 1,234,650 | 4.6767 | 0.390 | 0.390 | 0.394 | 0.390 | 0.394 | 3,148,037 | 0.3922 | -1.06% |
| 2002-01-22 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.700 | 246,000 | 1,156,200 | 4.7000 | 0.394 | 0.390 | 0.394 | 0.394 | 0.394 | 2,933,398 | 0.3942 | 0.00% |
| 2002-01-21 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.800 | 342,000 | 1,580,850 | 4.6224 | 0.394 | 0.386 | 0.394 | 0.386 | 0.403 | 4,078,139 | 0.3876 | 1.08% |
| 2002-01-18 | 0 | 4.650 | 4.650 | 4.800 | 4.600 | 4.700 | 248,000 | 1,151,950 | 4.6450 | 0.390 | 0.390 | 0.403 | 0.386 | 0.394 | 2,957,247 | 0.3895 | 1.09% |
| 2002-01-17 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.750 | 658,000 | 3,046,000 | 4.6292 | 0.386 | 0.386 | 0.394 | 0.386 | 0.398 | 7,846,245 | 0.3882 | -3.66% |
| 2002-01-16 | 0 | 4.775 | 4.750 | 4.775 | 4.725 | 4.775 | 126,000 | 598,950 | 4.7536 | 0.400 | 0.398 | 0.400 | 0.396 | 0.400 | 1,502,472 | 0.3986 | 1.06% |
| 2002-01-15 | 0 | 4.725 | 4.700 | 4.725 | 4.650 | 4.750 | 200,000 | 934,600 | 4.6730 | 0.396 | 0.394 | 0.396 | 0.390 | 0.398 | 2,384,877 | 0.3919 | 0.53% |
| 2002-01-14 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.700 | 46,000 | 216,200 | 4.7000 | 0.394 | 0.392 | 0.394 | 0.394 | 0.394 | 548,522 | 0.3942 | 0.00% |
| 2002-01-11 | 0 | 4.700 | 4.700 | 4.800 | 4.650 | 4.700 | 100,000 | 468,000 | 4.6800 | 0.394 | 0.394 | 0.403 | 0.390 | 0.394 | 1,192,438 | 0.3925 | -1.05% |
| 2002-01-10 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.800 | 388,000 | 1,842,150 | 4.7478 | 0.398 | 0.396 | 0.398 | 0.394 | 0.403 | 4,626,661 | 0.3982 | 0.53% |
| 2002-01-09 | 0 | 4.725 | 4.725 | 4.750 | 4.700 | 4.800 | 124,000 | 588,150 | 4.7431 | 0.396 | 0.396 | 0.398 | 0.394 | 0.403 | 1,478,624 | 0.3978 | -1.56% |
| 2002-01-08 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.800 | 228,000 | 1,094,400 | 4.8000 | 0.403 | 0.398 | 0.403 | 0.403 | 0.403 | 2,718,759 | 0.4025 | 0.00% |
| 2002-01-07 | 0 | 4.800 | 4.800 | 4.850 | 4.725 | 4.850 | 186,000 | 892,950 | 4.8008 | 0.403 | 0.403 | 0.407 | 0.396 | 0.407 | 2,217,935 | 0.4026 | 0.00% |
| 2002-01-04 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.900 | 154,000 | 742,750 | 4.8231 | 0.403 | 0.398 | 0.403 | 0.403 | 0.411 | 1,836,355 | 0.4045 | 0.00% |
| 2002-01-03 | 0 | 4.800 | 4.750 | 4.800 | 4.725 | 4.850 | 330,000 | 1,577,200 | 4.7794 | 0.403 | 0.398 | 0.403 | 0.396 | 0.407 | 3,935,047 | 0.4008 | 1.59% |
| 2002-01-02 | 0 | 4.725 | 4.675 | 4.800 | 4.725 | 4.725 | 34,000 | 160,650 | 4.7250 | 0.396 | 0.392 | 0.403 | 0.396 | 0.396 | 405,429 | 0.3962 | -0.53% |
| 2001-12-31 | 0 | 4.750 | 4.750 | 4.825 | 4.700 | 4.800 | 84,000 | 396,800 | 4.7238 | 0.398 | 0.398 | 0.405 | 0.394 | 0.403 | 1,001,648 | 0.3961 | 1.06% |
| 2001-12-28 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.700 | 58,000 | 272,600 | 4.7000 | 0.394 | 0.394 | 0.396 | 0.394 | 0.394 | 691,614 | 0.3942 | 0.00% |
| 2001-12-27 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.725 | 118,000 | 549,750 | 4.6589 | 0.394 | 0.392 | 0.394 | 0.390 | 0.396 | 1,407,077 | 0.3907 | 1.08% |
| 2001-12-24 | 0 | 4.650 | 4.600 | 4.800 | 4.650 | 4.800 | 252,000 | 1,187,150 | 4.7109 | 0.390 | 0.386 | 0.403 | 0.390 | 0.403 | 3,004,945 | 0.3951 | -1.59% |
| 2001-12-21 | 0 | 4.725 | 4.700 | 4.725 | 4.650 | 4.725 | 65,000 | 304,800 | 4.6892 | 0.396 | 0.394 | 0.396 | 0.390 | 0.396 | 775,085 | 0.3932 | 0.00% |
| 2001-12-20 | 0 | 4.725 | 4.675 | 4.725 | 4.700 | 4.725 | 66,000 | 311,150 | 4.7144 | 0.396 | 0.392 | 0.396 | 0.394 | 0.396 | 787,009 | 0.3954 | 0.53% |
| 2001-12-19 | 0 | 4.700 | 4.700 | 4.775 | 4.700 | 4.775 | 39,000 | 183,975 | 4.7173 | 0.394 | 0.394 | 0.400 | 0.394 | 0.400 | 465,051 | 0.3956 | 1.62% |
| 2001-12-18 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.675 | 332,000 | 1,535,250 | 4.6242 | 0.388 | 0.386 | 0.388 | 0.386 | 0.392 | 3,958,895 | 0.3878 | 0.00% |
| 2001-12-17 | 0 | 4.625 | 4.600 | 4.850 | 4.625 | 4.825 | 562,000 | 2,626,200 | 4.6730 | 0.388 | 0.386 | 0.407 | 0.388 | 0.405 | 6,701,504 | 0.3919 | -1.60% |
| 2001-12-14 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 4.750 | 747,000 | 3,503,175 | 4.6897 | 0.394 | 0.390 | 0.394 | 0.390 | 0.398 | 8,907,515 | 0.3933 | -2.08% |
| 2001-12-13 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.925 | 236,000 | 1,148,450 | 4.8663 | 0.403 | 0.398 | 0.403 | 0.403 | 0.413 | 2,814,155 | 0.4081 | -2.54% |
| 2001-12-12 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 5.000 | 304,000 | 1,509,700 | 4.9661 | 0.413 | 0.411 | 0.415 | 0.413 | 0.419 | 3,625,013 | 0.4165 | -1.01% |
| 2001-12-11 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.000 | 80,000 | 397,950 | 4.9744 | 0.417 | 0.415 | 0.417 | 0.415 | 0.419 | 953,951 | 0.4172 | -0.50% |
| 2001-12-10 | 0 | 5.000 | 4.950 | 5.000 | 4.925 | 5.000 | 90,000 | 445,950 | 4.9550 | 0.419 | 0.415 | 0.419 | 0.413 | 0.419 | 1,073,195 | 0.4155 | 1.52% |
| 2001-12-07 | 0 | 4.925 | 4.925 | 5.000 | 4.875 | 4.975 | 246,000 | 1,213,650 | 4.9335 | 0.413 | 0.413 | 0.419 | 0.409 | 0.417 | 2,933,398 | 0.4137 | -0.51% |
| 2001-12-06 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.050 | 372,000 | 1,854,150 | 4.9843 | 0.415 | 0.415 | 0.419 | 0.415 | 0.424 | 4,435,871 | 0.4180 | -1.00% |
| 2001-12-05 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.100 | 506,000 | 2,544,650 | 5.0290 | 0.419 | 0.417 | 0.419 | 0.417 | 0.428 | 6,033,738 | 0.4217 | 0.00% |
| 2001-12-04 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 322,000 | 1,609,900 | 4.9997 | 0.419 | 0.417 | 0.419 | 0.417 | 0.419 | 3,839,652 | 0.4193 | 0.00% |
| 2001-12-03 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.200 | 256,000 | 1,292,800 | 5.0500 | 0.419 | 0.415 | 0.419 | 0.419 | 0.436 | 3,052,642 | 0.4235 | 0.00% |
| 2001-11-30 | 0 | 5.000 | 5.000 | 5.050 | 4.925 | 5.000 | 112,000 | 559,250 | 4.9933 | 0.419 | 0.419 | 0.424 | 0.413 | 0.419 | 1,335,531 | 0.4187 | 2.04% |
| 2001-11-29 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 54,000 | 264,350 | 4.8954 | 0.411 | 0.411 | 0.415 | 0.411 | 0.411 | 643,917 | 0.4105 | 1.03% |
| 2001-11-28 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.900 | 98,000 | 478,000 | 4.8776 | 0.407 | 0.407 | 0.411 | 0.407 | 0.411 | 1,168,590 | 0.4090 | 0.00% |
| 2001-11-27 | 0 | 4.850 | 4.825 | 4.875 | 4.800 | 4.925 | 718,000 | 3,494,550 | 4.8671 | 0.407 | 0.405 | 0.409 | 0.403 | 0.413 | 8,561,708 | 0.4082 | -1.52% |
| 2001-11-26 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.975 | 194,000 | 956,250 | 4.9291 | 0.413 | 0.411 | 0.413 | 0.411 | 0.417 | 2,313,330 | 0.4134 | 0.00% |
| 2001-11-23 | 0 | 4.925 | 4.925 | 4.950 | 4.900 | 5.000 | 246,000 | 1,220,150 | 4.9600 | 0.413 | 0.413 | 0.415 | 0.411 | 0.419 | 2,933,398 | 0.4160 | 0.51% |
| 2001-11-22 | 0 | 4.900 | 4.875 | 4.900 | 4.850 | 4.900 | 38,000 | 185,700 | 4.8868 | 0.411 | 0.409 | 0.411 | 0.407 | 0.411 | 453,127 | 0.4098 | 0.00% |
| 2001-11-21 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 4.900 | 178,000 | 872,200 | 4.9000 | 0.411 | 0.409 | 0.411 | 0.411 | 0.411 | 2,122,540 | 0.4109 | 0.00% |
| 2001-11-20 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 5.000 | 276,000 | 1,364,050 | 4.9422 | 0.411 | 0.409 | 0.411 | 0.411 | 0.419 | 3,291,130 | 0.4145 | -2.00% |
| 2001-11-19 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 62,000 | 310,000 | 5.0000 | 0.419 | 0.415 | 0.419 | 0.419 | 0.419 | 739,312 | 0.4193 | 0.00% |
| 2001-11-16 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.050 | 286,000 | 1,431,950 | 5.0068 | 0.419 | 0.415 | 0.419 | 0.415 | 0.424 | 3,410,374 | 0.4199 | 0.00% |
| 2001-11-15 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.050 | 296,000 | 1,487,600 | 5.0257 | 0.419 | 0.417 | 0.424 | 0.419 | 0.424 | 3,529,618 | 0.4215 | 0.00% |
| 2001-11-14 | 0 | 5.000 | 4.975 | 5.050 | 4.925 | 5.050 | 420,000 | 2,102,100 | 5.0050 | 0.419 | 0.417 | 0.424 | 0.413 | 0.424 | 5,008,241 | 0.4197 | 2.04% |
| 2001-11-13 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.925 | 134,000 | 658,050 | 4.9108 | 0.411 | 0.411 | 0.413 | 0.411 | 0.413 | 1,597,867 | 0.4118 | -0.51% |
| 2001-11-12 | 0 | 4.925 | 4.900 | 4.950 | 4.900 | 4.950 | 210,000 | 1,032,100 | 4.9148 | 0.413 | 0.411 | 0.415 | 0.411 | 0.415 | 2,504,121 | 0.4122 | 0.51% |
| 2001-11-09 | 0 | 4.900 | 4.850 | 4.900 | 4.825 | 4.925 | 104,000 | 509,250 | 4.8966 | 0.411 | 0.407 | 0.411 | 0.405 | 0.413 | 1,240,136 | 0.4106 | 2.08% |
| 2001-11-08 | 0 | 4.800 | 4.800 | 4.875 | 4.800 | 4.900 | 454,000 | 2,197,400 | 4.8401 | 0.403 | 0.403 | 0.409 | 0.403 | 0.411 | 5,413,670 | 0.4059 | 0.52% |
| 2001-11-07 | 0 | 4.775 | 4.775 | 4.900 | 4.775 | 5.050 | 838,000 | 4,096,950 | 4.8890 | 0.400 | 0.400 | 0.411 | 0.400 | 0.424 | 9,992,634 | 0.4100 | -0.52% |
| 2001-11-06 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 5.100 | 424,000 | 2,107,700 | 4.9710 | 0.403 | 0.403 | 0.411 | 0.403 | 0.428 | 5,055,939 | 0.4169 | -3.52% |
| 2001-11-05 | 0 | 4.975 | 4.950 | 4.975 | 4.900 | 5.000 | 84,000 | 418,100 | 4.9774 | 0.417 | 0.415 | 0.417 | 0.411 | 0.419 | 1,001,648 | 0.4174 | 1.53% |
| 2001-11-02 | 0 | 4.900 | 4.825 | 4.900 | 4.800 | 5.000 | 214,000 | 1,052,650 | 4.9189 | 0.411 | 0.405 | 0.411 | 0.403 | 0.419 | 2,551,818 | 0.4125 | -1.01% |
| 2001-11-01 | 0 | 4.950 | 4.950 | 5.000 | 4.700 | 5.050 | 1,242,000 | 6,110,250 | 4.9197 | 0.415 | 0.415 | 0.419 | 0.394 | 0.424 | 14,810,085 | 0.4126 | 7.61% |
| 2001-10-31 | 0 | 4.600 | 4.575 | 4.650 | 4.600 | 4.675 | 396,000 | 1,840,150 | 4.6468 | 0.386 | 0.384 | 0.390 | 0.386 | 0.392 | 4,722,056 | 0.3897 | 1.10% |
| 2001-10-30 | 0 | 4.550 | 4.550 | 4.700 | 4.475 | 4.700 | 700,000 | 3,215,400 | 4.5934 | 0.382 | 0.382 | 0.394 | 0.375 | 0.394 | 8,347,069 | 0.3852 | 1.68% |
| 2001-10-29 | 0 | 4.475 | 4.425 | 4.475 | 4.450 | 4.475 | 36,000 | 161,000 | 4.4722 | 0.375 | 0.371 | 0.375 | 0.373 | 0.375 | 429,278 | 0.3750 | 0.00% |
| 2001-10-26 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.475 | 74,000 | 330,400 | 4.4649 | 0.375 | 0.373 | 0.375 | 0.373 | 0.375 | 882,404 | 0.3744 | 0.56% |
| 2001-10-24 | 0 | 4.450 | 4.400 | 4.475 | 4.450 | 4.500 | 134,000 | 597,000 | 4.4552 | 0.373 | 0.369 | 0.375 | 0.373 | 0.377 | 1,597,867 | 0.3736 | -2.73% |
| 2001-10-23 | 0 | 4.575 | 4.475 | 4.575 | 4.275 | 4.600 | 486,000 | 2,192,150 | 4.5106 | 0.384 | 0.375 | 0.384 | 0.359 | 0.386 | 5,795,251 | 0.3783 | 7.65% |
| 2001-10-22 | 0 | 4.250 | 4.125 | 4.375 | - | - | 0 | 0 | - | 0.356 | 0.346 | 0.367 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.275 | 166,000 | 705,900 | 4.2524 | 0.356 | 0.356 | 0.359 | 0.356 | 0.359 | 1,979,448 | 0.3566 | -1.16% |
| 2001-10-18 | 0 | 4.300 | 4.250 | 4.300 | 4.225 | 4.350 | 142,000 | 603,850 | 4.2525 | 0.361 | 0.356 | 0.361 | 0.354 | 0.365 | 1,693,262 | 0.3566 | 0.58% |
| 2001-10-17 | 0 | 4.275 | 4.225 | 4.250 | 4.250 | 4.300 | 70,000 | 298,500 | 4.2643 | 0.359 | 0.354 | 0.356 | 0.356 | 0.361 | 834,707 | 0.3576 | 1.18% |
| 2001-10-16 | 0 | 4.225 | 4.225 | 4.400 | 4.225 | 4.300 | 32,000 | 136,200 | 4.2563 | 0.354 | 0.354 | 0.369 | 0.354 | 0.361 | 381,580 | 0.3569 | 0.00% |
| 2001-10-15 | 0 | 4.225 | 4.225 | 4.250 | - | - | 0 | 0 | - | 0.354 | 0.354 | 0.356 | - | - | 0 | - | 0.60% |
| 2001-10-12 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 0.352 | 0.352 | 0.361 | 0.352 | 0.352 | 238,488 | 0.3522 | -2.33% |
| 2001-10-11 | 0 | 4.300 | 4.300 | 4.375 | 4.175 | 4.475 | 352,000 | 1,551,150 | 4.4067 | 0.361 | 0.361 | 0.367 | 0.350 | 0.375 | 4,197,383 | 0.3696 | 2.38% |
| 2001-10-10 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 0.352 | 0.352 | 0.361 | 0.352 | 0.352 | 47,698 | 0.3522 | 0.60% |
| 2001-10-09 | 0 | 4.175 | 4.175 | 4.300 | 4.175 | 4.300 | 356,000 | 1,507,250 | 4.2338 | 0.350 | 0.350 | 0.361 | 0.350 | 0.361 | 4,245,081 | 0.3551 | -0.60% |
| 2001-10-08 | 0 | 4.200 | 4.175 | 4.250 | 4.150 | 4.200 | 116,000 | 485,500 | 4.1853 | 0.352 | 0.350 | 0.356 | 0.348 | 0.352 | 1,383,229 | 0.3510 | 0.00% |
| 2001-10-05 | 0 | 4.200 | 4.125 | 4.200 | 4.075 | 4.200 | 76,000 | 316,550 | 4.1651 | 0.352 | 0.346 | 0.352 | 0.342 | 0.352 | 906,253 | 0.3493 | 1.82% |
| 2001-10-04 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.125 | 142,000 | 580,100 | 4.0852 | 0.346 | 0.346 | 0.348 | 0.335 | 0.346 | 1,693,262 | 0.3426 | 3.13% |
| 2001-10-03 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 110,000 | 441,500 | 4.0136 | 0.335 | 0.335 | 0.340 | 0.335 | 0.340 | 1,311,682 | 0.3366 | -2.44% |
| 2001-09-28 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.100 | 88,000 | 359,550 | 4.0858 | 0.344 | 0.340 | 0.344 | 0.335 | 0.344 | 1,049,346 | 0.3426 | 2.50% |
| 2001-09-27 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.125 | 620,000 | 2,492,700 | 4.0205 | 0.335 | 0.333 | 0.335 | 0.335 | 0.346 | 7,393,118 | 0.3372 | -0.62% |
| 2001-09-26 | 0 | 4.025 | 4.000 | 4.100 | 4.000 | 4.050 | 144,000 | 578,650 | 4.0184 | 0.338 | 0.335 | 0.344 | 0.335 | 0.340 | 1,717,111 | 0.3370 | 0.00% |
| 2001-09-25 | 0 | 4.025 | 4.025 | 4.125 | 4.025 | 4.150 | 64,000 | 262,700 | 4.1047 | 0.338 | 0.338 | 0.346 | 0.338 | 0.348 | 763,161 | 0.3442 | -1.83% |
| 2001-09-24 | 0 | 4.100 | 4.050 | 4.125 | 4.000 | 4.125 | 112,000 | 451,800 | 4.0339 | 0.344 | 0.340 | 0.346 | 0.335 | 0.346 | 1,335,531 | 0.3383 | 1.86% |
| 2001-09-21 | 0 | 4.025 | 4.025 | 4.100 | 3.975 | 4.025 | 120,000 | 481,000 | 4.0083 | 0.338 | 0.338 | 0.344 | 0.333 | 0.338 | 1,430,926 | 0.3361 | -4.17% |
| 2001-09-20 | 0 | 4.200 | 4.025 | 4.250 | 4.150 | 4.225 | 196,000 | 822,850 | 4.1982 | 0.352 | 0.338 | 0.356 | 0.348 | 0.354 | 2,337,179 | 0.3521 | 1.20% |
| 2001-09-19 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.200 | 118,000 | 494,100 | 4.1873 | 0.348 | 0.346 | 0.352 | 0.348 | 0.352 | 1,407,077 | 0.3512 | 2.47% |
| 2001-09-18 | 0 | 4.050 | 4.050 | 4.175 | 4.000 | 4.225 | 574,000 | 2,379,250 | 4.1450 | 0.340 | 0.340 | 0.350 | 0.335 | 0.354 | 6,844,596 | 0.3476 | -1.82% |
| 2001-09-17 | 0 | 4.125 | 4.025 | 4.125 | 3.975 | 4.200 | 416,000 | 1,715,100 | 4.1228 | 0.346 | 0.338 | 0.346 | 0.333 | 0.352 | 4,960,544 | 0.3457 | -4.62% |
| 2001-09-14 | 0 | 4.325 | 4.325 | 4.375 | 4.300 | 4.350 | 476,000 | 2,060,200 | 4.3282 | 0.363 | 0.363 | 0.367 | 0.361 | 0.365 | 5,676,007 | 0.3630 | -0.57% |
| 2001-09-13 | 0 | 4.350 | 4.300 | 4.400 | 4.100 | 4.450 | 210,000 | 913,000 | 4.3476 | 0.365 | 0.361 | 0.369 | 0.344 | 0.373 | 2,504,121 | 0.3646 | 1.16% |
| 2001-09-12 | 0 | 4.300 | 4.225 | 4.300 | 4.200 | 4.400 | 424,000 | 1,820,600 | 4.2939 | 0.361 | 0.354 | 0.361 | 0.352 | 0.369 | 5,055,939 | 0.3601 | -4.44% |
| 2001-09-11 | 0 | 4.500 | 4.475 | 4.550 | 4.500 | 4.550 | 74,000 | 335,900 | 4.5392 | 0.377 | 0.375 | 0.382 | 0.377 | 0.382 | 882,404 | 0.3807 | -1.10% |
| 2001-09-10 | 0 | 4.550 | 4.475 | 4.550 | 4.450 | 4.550 | 16,000 | 72,000 | 4.5000 | 0.382 | 0.375 | 0.382 | 0.373 | 0.382 | 190,790 | 0.3774 | 2.82% |
| 2001-09-07 | 0 | 4.425 | 4.300 | 4.425 | 4.425 | 4.475 | 220,000 | 981,750 | 4.4625 | 0.371 | 0.361 | 0.371 | 0.371 | 0.375 | 2,623,364 | 0.3742 | -1.12% |
| 2001-09-06 | 0 | 4.475 | 4.475 | 4.550 | 4.475 | 4.525 | 110,000 | 496,950 | 4.5177 | 0.375 | 0.375 | 0.382 | 0.375 | 0.379 | 1,311,682 | 0.3789 | 0.56% |
| 2001-09-05 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.475 | 26,000 | 115,900 | 4.4577 | 0.373 | 0.373 | 0.377 | 0.373 | 0.375 | 310,034 | 0.3738 | -2.20% |
| 2001-09-04 | 0 | 4.550 | 4.475 | 4.600 | 4.400 | 4.550 | 248,000 | 1,115,350 | 4.4974 | 0.382 | 0.375 | 0.386 | 0.369 | 0.382 | 2,957,247 | 0.3772 | 3.41% |
| 2001-09-03 | 0 | 4.400 | - | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 0.369 | - | 0.369 | 0.369 | 0.369 | 119,244 | 0.3690 | 0.00% |
| 2001-08-31 | 0 | 4.400 | 4.125 | 4.400 | 4.400 | 4.400 | 12,000 | 52,200 | 4.3500 | 0.369 | 0.346 | 0.369 | 0.369 | 0.369 | 143,093 | 0.3648 | 2.33% |
| 2001-08-30 | 0 | 4.300 | 4.300 | 4.475 | - | - | 300,000 | 1,275,000 | 4.2500 | 0.361 | 0.361 | 0.375 | - | - | 3,577,315 | 0.3564 | 1.18% |
| 2001-08-29 | 0 | 4.250 | 4.500 | 4.600 | 4.250 | 4.300 | 40,000 | 171,000 | 4.2750 | 0.356 | 0.377 | 0.386 | 0.356 | 0.361 | 476,975 | 0.3585 | -1.16% |
| 2001-08-28 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 0.361 | 0.361 | 0.369 | 0.361 | 0.361 | 119,244 | 0.3606 | -4.44% |
| 2001-08-27 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.600 | 150,000 | 685,900 | 4.5727 | 0.377 | 0.369 | 0.377 | 0.377 | 0.386 | 1,788,658 | 0.3835 | 0.00% |
| 2001-08-24 | 0 | 4.500 | 4.400 | 4.600 | 4.500 | 4.500 | 24,000 | 108,000 | 4.5000 | 0.377 | 0.369 | 0.386 | 0.377 | 0.377 | 286,185 | 0.3774 | 0.00% |
| 2001-08-23 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 294,000 | 1,323,000 | 4.5000 | 0.377 | 0.369 | 0.377 | 0.377 | 0.377 | 3,505,769 | 0.3774 | 0.00% |
| 2001-08-22 | 0 | 4.500 | 4.450 | 4.550 | 4.500 | 4.700 | 302,000 | 1,377,800 | 4.5623 | 0.377 | 0.373 | 0.382 | 0.377 | 0.394 | 3,601,164 | 0.3826 | -2.17% |
| 2001-08-21 | 0 | 4.600 | 4.600 | 4.800 | 4.450 | 4.675 | 542,000 | 2,472,100 | 4.5611 | 0.386 | 0.386 | 0.403 | 0.373 | 0.392 | 6,463,016 | 0.3825 | 3.37% |
| 2001-08-20 | 0 | 4.450 | 4.325 | 4.500 | 4.300 | 4.450 | 184,000 | 798,350 | 4.3389 | 0.373 | 0.363 | 0.377 | 0.361 | 0.373 | 2,194,087 | 0.3639 | 2.30% |
| 2001-08-17 | 0 | 4.350 | 4.275 | 4.400 | 4.350 | 4.375 | 226,000 | 984,350 | 4.3555 | 0.365 | 0.359 | 0.369 | 0.365 | 0.367 | 2,694,911 | 0.3653 | 1.16% |
| 2001-08-16 | 0 | 4.300 | 4.200 | 4.400 | 4.300 | 4.300 | 88,000 | 378,400 | 4.3000 | 0.361 | 0.352 | 0.369 | 0.361 | 0.361 | 1,049,346 | 0.3606 | -1.15% |
| 2001-08-15 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.400 | 12,000 | 52,600 | 4.3833 | 0.365 | 0.365 | 0.369 | 0.361 | 0.369 | 143,093 | 0.3676 | -1.14% |
| 2001-08-14 | 0 | 4.400 | 4.275 | 4.400 | 4.375 | 4.400 | 30,000 | 131,500 | 4.3833 | 0.369 | 0.359 | 0.369 | 0.367 | 0.369 | 357,732 | 0.3676 | 2.92% |
| 2001-08-13 | 0 | 4.275 | 4.250 | 4.375 | 4.275 | 4.400 | 58,000 | 251,550 | 4.3371 | 0.359 | 0.356 | 0.367 | 0.359 | 0.369 | 691,614 | 0.3637 | 1.79% |
| 2001-08-10 | 0 | 4.200 | 4.200 | 4.300 | 4.100 | 4.200 | 46,000 | 192,200 | 4.1783 | 0.352 | 0.352 | 0.361 | 0.344 | 0.352 | 548,522 | 0.3504 | 1.20% |
| 2001-08-09 | 0 | 4.150 | 4.100 | 4.150 | 4.025 | 4.150 | 198,000 | 799,150 | 4.0361 | 0.348 | 0.344 | 0.348 | 0.338 | 0.348 | 2,361,028 | 0.3385 | 0.00% |
| 2001-08-08 | 0 | 4.150 | 4.150 | 4.175 | 4.075 | 4.175 | 378,000 | 1,561,550 | 4.1311 | 0.348 | 0.348 | 0.350 | 0.342 | 0.350 | 4,507,417 | 0.3464 | 0.00% |
| 2001-08-07 | 0 | 4.150 | 4.075 | 4.150 | 4.000 | 4.150 | 396,000 | 1,610,400 | 4.0667 | 0.348 | 0.342 | 0.348 | 0.335 | 0.348 | 4,722,056 | 0.3410 | 1.22% |
| 2001-08-06 | 0 | 4.100 | 4.100 | 4.200 | 4.000 | 4.250 | 450,000 | 1,843,200 | 4.0960 | 0.344 | 0.344 | 0.352 | 0.335 | 0.356 | 5,365,973 | 0.3435 | -2.38% |
| 2001-08-03 | 0 | 4.200 | 4.250 | 4.500 | 4.100 | 4.400 | 466,000 | 1,953,200 | 4.1914 | 0.352 | 0.356 | 0.377 | 0.344 | 0.369 | 5,556,763 | 0.3515 | -4.55% |
| 2001-08-02 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.500 | 134,000 | 596,100 | 4.4485 | 0.369 | 0.365 | 0.377 | 0.369 | 0.377 | 1,597,867 | 0.3731 | -4.35% |
| 2001-08-01 | 0 | 4.600 | 4.550 | 4.650 | 4.500 | 4.600 | 50,000 | 227,000 | 4.5400 | 0.386 | 0.382 | 0.390 | 0.377 | 0.386 | 596,219 | 0.3807 | 2.79% |
| 2001-07-31 | 0 | 4.475 | 4.425 | 4.475 | 4.475 | 4.600 | 250,000 | 1,135,000 | 4.5400 | 0.375 | 0.371 | 0.375 | 0.375 | 0.386 | 2,981,096 | 0.3807 | -2.19% |
| 2001-07-30 | 0 | 4.575 | 4.550 | 4.650 | 4.550 | 4.650 | 284,000 | 1,304,900 | 4.5947 | 0.384 | 0.382 | 0.390 | 0.382 | 0.390 | 3,386,525 | 0.3853 | -0.54% |
| 2001-07-27 | 0 | 4.600 | 4.600 | 4.625 | 4.550 | 4.625 | 250,000 | 1,145,550 | 4.5822 | 0.386 | 0.386 | 0.388 | 0.382 | 0.388 | 2,981,096 | 0.3843 | 0.55% |
| 2001-07-26 | 0 | 4.575 | 4.500 | 4.600 | 4.350 | 4.575 | 262,000 | 1,172,600 | 4.4756 | 0.384 | 0.377 | 0.386 | 0.365 | 0.384 | 3,124,189 | 0.3753 | 2.81% |
| 2001-07-24 | 0 | 4.450 | 4.400 | 4.500 | 4.350 | 4.450 | 126,000 | 553,700 | 4.3944 | 0.373 | 0.369 | 0.377 | 0.365 | 0.373 | 1,502,472 | 0.3685 | 3.49% |
| 2001-07-23 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.450 | 120,000 | 522,500 | 4.3542 | 0.361 | 0.361 | 0.369 | 0.361 | 0.373 | 1,430,926 | 0.3651 | -0.58% |
| 2001-07-20 | 0 | 4.325 | 4.325 | 4.400 | 4.100 | 4.300 | 74,000 | 311,200 | 4.2054 | 0.363 | 0.363 | 0.369 | 0.344 | 0.361 | 882,404 | 0.3527 | 5.49% |
| 2001-07-19 | 0 | 4.100 | 4.100 | 4.125 | 3.975 | 4.325 | 428,000 | 1,753,050 | 4.0959 | 0.344 | 0.344 | 0.346 | 0.333 | 0.363 | 5,103,636 | 0.3435 | -5.75% |
| 2001-07-18 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.650 | 886,000 | 3,958,500 | 4.4678 | 0.365 | 0.365 | 0.369 | 0.361 | 0.390 | 10,565,004 | 0.3747 | -4.40% |
| 2001-07-17 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.950 | 376,000 | 1,756,100 | 4.6705 | 0.382 | 0.377 | 0.382 | 0.377 | 0.415 | 4,483,568 | 0.3917 | -8.08% |
| 2001-07-16 | 0 | 4.950 | - | 4.950 | 4.950 | 5.100 | 254,000 | 1,271,600 | 5.0063 | 0.415 | - | 0.415 | 0.415 | 0.428 | 3,028,793 | 0.4198 | -1.00% |
| 2001-07-13 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 320,000 | 1,604,500 | 5.0141 | 0.419 | 0.417 | 0.419 | 0.419 | 0.424 | 3,815,803 | 0.4205 | 0.00% |
| 2001-07-12 | 0 | 5.000 | 4.950 | 5.050 | 4.950 | 5.000 | 158,000 | 788,950 | 4.9934 | 0.419 | 0.415 | 0.424 | 0.415 | 0.419 | 1,884,053 | 0.4188 | 0.00% |
| 2001-07-11 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.050 | 2,424,000 | 12,120,100 | 5.0000 | 0.419 | 0.415 | 0.419 | 0.419 | 0.424 | 28,904,706 | 0.4193 | 0.00% |
| 2001-07-10 | 0 | 5.000 | 5.000 | 5.150 | 4.900 | 5.100 | 2,922,000 | 14,335,950 | 4.9062 | 0.419 | 0.419 | 0.432 | 0.411 | 0.428 | 34,843,049 | 0.4114 | 2.56% |
| 2001-07-09 | 0 | 4.875 | 4.800 | 4.875 | 4.800 | 5.000 | 202,000 | 986,300 | 4.8827 | 0.409 | 0.403 | 0.409 | 0.403 | 0.419 | 2,408,726 | 0.4095 | -0.51% |
| 2001-07-05 | 0 | 4.900 | 4.900 | 5.050 | 4.900 | 5.100 | 396,000 | 1,988,600 | 5.0217 | 0.411 | 0.411 | 0.424 | 0.411 | 0.428 | 4,722,056 | 0.4211 | -3.92% |
| 2001-07-04 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 172,000 | 876,300 | 5.0948 | 0.428 | 0.424 | 0.432 | 0.424 | 0.428 | 2,050,994 | 0.4273 | 0.99% |
| 2001-07-03 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.200 | 236,000 | 1,187,500 | 5.0318 | 0.424 | 0.424 | 0.436 | 0.419 | 0.436 | 2,814,155 | 0.4220 | 0.00% |
| 2001-06-29 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.400 | 536,000 | 2,758,100 | 5.1457 | 0.424 | 0.419 | 0.428 | 0.424 | 0.453 | 6,391,470 | 0.4315 | -3.81% |
| 2001-06-28 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 282,000 | 1,493,500 | 5.2961 | 0.440 | 0.440 | 0.444 | 0.436 | 0.449 | 3,362,676 | 0.4441 | -2.78% |
| 2001-06-27 | 0 | 5.400 | 5.300 | 5.450 | 5.300 | 5.500 | 598,000 | 3,209,100 | 5.3664 | 0.453 | 0.444 | 0.457 | 0.444 | 0.461 | 7,130,781 | 0.4500 | 0.93% |
| 2001-06-26 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.550 | 692,000 | 3,737,800 | 5.4014 | 0.449 | 0.449 | 0.453 | 0.440 | 0.465 | 8,251,674 | 0.4530 | 2.88% |
| 2001-06-22 | 0 | 5.200 | 5.050 | 5.200 | 5.150 | 5.600 | 1,124,000 | 6,051,100 | 5.3835 | 0.436 | 0.424 | 0.436 | 0.432 | 0.470 | 13,403,007 | 0.4515 | 0.00% |
| 2001-06-21 | 0 | 5.200 | 5.150 | 5.300 | 5.050 | 5.250 | 676,000 | 3,501,700 | 5.1800 | 0.436 | 0.432 | 0.444 | 0.424 | 0.440 | 8,060,883 | 0.4344 | 4.00% |
| 2001-06-20 | 0 | 5.000 | 4.950 | 5.200 | 4.950 | 5.150 | 526,000 | 2,658,900 | 5.0549 | 0.419 | 0.415 | 0.436 | 0.415 | 0.432 | 6,272,226 | 0.4239 | 1.52% |
| 2001-06-19 | 0 | 4.925 | 4.925 | 4.950 | 4.900 | 4.925 | 152,000 | 748,050 | 4.9214 | 0.413 | 0.413 | 0.415 | 0.411 | 0.413 | 1,812,506 | 0.4127 | -2.48% |
| 2001-06-18 | 0 | 5.050 | 4.900 | 5.150 | 4.900 | 5.500 | 910,000 | 4,565,400 | 5.0169 | 0.424 | 0.411 | 0.432 | 0.411 | 0.461 | 10,851,189 | 0.4207 | -2.88% |
| 2001-06-15 | 0 | 5.200 | 5.000 | - | 4.450 | 5.200 | 1,796,000 | 8,499,250 | 4.7323 | 0.436 | 0.419 | - | 0.373 | 0.436 | 21,416,193 | 0.3969 | 6.12% |
| 2001-06-14 | 0 | 4.900 | - | 4.900 | 4.850 | 5.500 | 902,000 | 4,597,800 | 5.0973 | 0.411 | - | 0.411 | 0.407 | 0.461 | 10,755,794 | 0.4275 | -10.09% |
| 2001-06-13 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.800 | 2,314,000 | 12,897,700 | 5.5738 | 0.457 | 0.457 | 0.461 | 0.457 | 0.486 | 27,593,024 | 0.4674 | -4.39% |
| 2001-06-12 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.950 | 528,000 | 3,057,400 | 5.7905 | 0.478 | 0.470 | 0.478 | 0.470 | 0.499 | 6,296,075 | 0.4856 | -3.39% |
| 2001-06-11 | 0 | 5.900 | 5.900 | 6.000 | 5.500 | 6.100 | 5,106,000 | 29,396,200 | 5.7572 | 0.495 | 0.495 | 0.503 | 0.461 | 0.512 | 60,885,904 | 0.4828 | -0.84% |
| 2001-06-08 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.150 | 1,544,000 | 9,401,900 | 6.0893 | 0.499 | 0.499 | 0.507 | 0.499 | 0.516 | 18,411,249 | 0.5107 | 0.00% |
| 2001-06-07 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 6.050 | 1,208,000 | 7,109,200 | 5.8851 | 0.499 | 0.495 | 0.499 | 0.486 | 0.507 | 14,404,656 | 0.4935 | 0.00% |
| 2001-06-06 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.250 | 478,000 | 2,908,800 | 6.0854 | 0.499 | 0.495 | 0.503 | 0.499 | 0.524 | 5,699,855 | 0.5103 | -4.03% |
| 2001-06-05 | 0 | 6.200 | 6.200 | 6.250 | 5.950 | 6.500 | 1,350,000 | 8,366,300 | 6.1973 | 0.520 | 0.520 | 0.524 | 0.499 | 0.545 | 16,097,918 | 0.5197 | -0.80% |
| 2001-06-04 | 0 | 6.250 | 6.250 | 6.400 | 6.000 | 6.500 | 5,242,000 | 32,480,200 | 6.1961 | 0.524 | 0.524 | 0.537 | 0.503 | 0.545 | 62,507,620 | 0.5196 | 5.93% |
| 2001-06-01 | 0 | 5.900 | 5.850 | 5.900 | 5.400 | 5.900 | 3,780,000 | 21,347,300 | 5.6474 | 0.495 | 0.491 | 0.495 | 0.453 | 0.495 | 45,074,171 | 0.4736 | 5.36% |
| 2001-05-31 | 0 | 5.600 | 5.550 | 5.950 | 5.500 | 5.950 | 4,886,000 | 27,875,500 | 5.7052 | 0.470 | 0.465 | 0.499 | 0.461 | 0.499 | 58,262,539 | 0.4784 | 0.90% |
| 2001-05-30 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.700 | 1,062,000 | 5,922,700 | 5.5769 | 0.465 | 0.461 | 0.465 | 0.453 | 0.478 | 12,663,696 | 0.4677 | 1.83% |
| 2001-05-29 | 0 | 5.450 | 5.500 | 5.600 | 5.450 | 5.800 | 2,510,000 | 13,999,000 | 5.5773 | 0.457 | 0.461 | 0.470 | 0.457 | 0.486 | 29,930,203 | 0.4677 | -1.80% |
| 2001-05-28 | 0 | 5.550 | 5.500 | 5.550 | 5.100 | 5.550 | 2,776,000 | 15,047,300 | 5.4205 | 0.465 | 0.461 | 0.465 | 0.428 | 0.465 | 33,102,089 | 0.4546 | 9.90% |
| 2001-05-25 | 0 | 5.050 | 5.150 | 5.200 | 5.000 | 5.150 | 608,000 | 3,091,600 | 5.0849 | 0.424 | 0.432 | 0.436 | 0.419 | 0.432 | 7,250,025 | 0.4264 | -0.98% |
| 2001-05-24 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 544,000 | 2,738,500 | 5.0340 | 0.428 | 0.424 | 0.428 | 0.419 | 0.428 | 6,486,865 | 0.4222 | 2.00% |
| 2001-05-23 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.200 | 738,000 | 3,758,800 | 5.0932 | 0.419 | 0.419 | 0.424 | 0.419 | 0.436 | 8,800,195 | 0.4271 | 0.00% |
| 2001-05-22 | 0 | 5.000 | 4.925 | 5.000 | 4.750 | 5.000 | 1,562,000 | 7,622,400 | 4.8799 | 0.419 | 0.413 | 0.419 | 0.398 | 0.419 | 18,625,887 | 0.4092 | 6.38% |
| 2001-05-21 | 0 | 4.700 | 4.675 | 4.725 | 4.675 | 4.775 | 604,000 | 2,844,050 | 4.7087 | 0.394 | 0.392 | 0.396 | 0.392 | 0.400 | 7,202,328 | 0.3949 | 0.00% |
| 2001-05-18 | 0 | 4.700 | 4.625 | 4.750 | 4.675 | 4.750 | 400,000 | 1,885,250 | 4.7131 | 0.394 | 0.388 | 0.398 | 0.392 | 0.398 | 4,769,754 | 0.3953 | -0.53% |
| 2001-05-17 | 0 | 4.725 | 4.700 | 4.725 | 4.600 | 4.750 | 364,000 | 1,706,200 | 4.6874 | 0.396 | 0.394 | 0.396 | 0.386 | 0.398 | 4,340,476 | 0.3931 | 2.72% |
| 2001-05-16 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.800 | 530,000 | 2,517,050 | 4.7492 | 0.386 | 0.386 | 0.394 | 0.386 | 0.403 | 6,319,923 | 0.3983 | -2.13% |
| 2001-05-15 | 0 | 4.700 | 4.650 | 4.700 | 4.475 | 4.800 | 574,000 | 2,656,850 | 4.6287 | 0.394 | 0.390 | 0.394 | 0.375 | 0.403 | 6,844,596 | 0.3882 | 5.03% |
| 2001-05-14 | 0 | 4.475 | 4.400 | 4.475 | 4.400 | 4.525 | 303,000 | 1,353,800 | 4.4680 | 0.375 | 0.369 | 0.375 | 0.369 | 0.379 | 3,613,088 | 0.3747 | 1.70% |
| 2001-05-11 | 0 | 4.400 | 4.400 | 4.450 | 4.300 | 4.450 | 554,000 | 2,423,630 | 4.3748 | 0.369 | 0.369 | 0.373 | 0.361 | 0.373 | 6,606,109 | 0.3669 | 0.00% |
| 2001-05-10 | 0 | 4.400 | 4.350 | 4.500 | 4.350 | 4.600 | 774,000 | 3,483,500 | 4.5006 | 0.369 | 0.365 | 0.377 | 0.365 | 0.386 | 9,229,473 | 0.3774 | -3.83% |
| 2001-05-09 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.750 | 552,000 | 2,562,600 | 4.6424 | 0.384 | 0.384 | 0.386 | 0.384 | 0.398 | 6,582,260 | 0.3893 | -2.66% |
| 2001-05-08 | 0 | 4.700 | 4.700 | 4.750 | 4.600 | 4.725 | 558,000 | 2,614,000 | 4.6846 | 0.394 | 0.394 | 0.398 | 0.386 | 0.396 | 6,653,806 | 0.3929 | 1.62% |
| 2001-05-07 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.700 | 472,000 | 2,201,700 | 4.6646 | 0.388 | 0.388 | 0.390 | 0.386 | 0.394 | 5,628,309 | 0.3912 | 1.09% |
| 2001-05-04 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.700 | 539,000 | 2,495,779 | 4.6304 | 0.384 | 0.384 | 0.386 | 0.382 | 0.394 | 6,427,243 | 0.3883 | -4.69% |
| 2001-05-03 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.850 | 328,000 | 1,563,550 | 4.7669 | 0.403 | 0.398 | 0.403 | 0.394 | 0.407 | 3,911,198 | 0.3998 | -0.52% |
| 2001-05-02 | 0 | 4.825 | 4.800 | 4.825 | 4.800 | 5.000 | 760,000 | 3,735,425 | 4.9150 | 0.405 | 0.403 | 0.405 | 0.403 | 0.419 | 9,062,532 | 0.4122 | 0.52% |
| 2001-04-27 | 0 | 4.800 | 4.775 | 4.825 | 4.475 | 4.925 | 1,542,000 | 7,276,200 | 4.7187 | 0.403 | 0.400 | 0.405 | 0.375 | 0.413 | 18,387,400 | 0.3957 | 7.26% |
| 2001-04-26 | 0 | 4.475 | 4.475 | 4.500 | 4.400 | 4.700 | 1,162,000 | 5,319,050 | 4.5775 | 0.375 | 0.375 | 0.377 | 0.369 | 0.394 | 13,856,134 | 0.3839 | -0.56% |
| 2001-04-25 | 0 | 4.500 | 4.400 | 4.625 | 4.500 | 5.150 | 3,744,000 | 18,380,950 | 4.9094 | 0.377 | 0.369 | 0.388 | 0.377 | 0.432 | 44,644,893 | 0.4117 | -8.16% |
| 2001-04-24 | 0 | 4.900 | 4.850 | 4.900 | 4.350 | 4.900 | 3,138,000 | 14,738,100 | 4.6967 | 0.411 | 0.407 | 0.411 | 0.365 | 0.411 | 37,418,716 | 0.3939 | 12.00% |
| 2001-04-23 | 0 | 4.375 | 4.350 | 4.400 | 4.200 | 4.450 | 1,496,000 | 6,525,550 | 4.3620 | 0.367 | 0.365 | 0.369 | 0.352 | 0.373 | 17,838,878 | 0.3658 | 2.34% |
| 2001-04-20 | 0 | 4.275 | 4.225 | 4.275 | 4.150 | 4.600 | 5,420,000 | 23,818,500 | 4.3946 | 0.359 | 0.354 | 0.359 | 0.348 | 0.386 | 64,630,160 | 0.3685 | 1.79% |
| 2001-04-19 | 0 | 4.200 | 4.150 | 4.200 | 4.025 | 4.700 | 6,652,000 | 29,531,150 | 4.4394 | 0.352 | 0.348 | 0.352 | 0.338 | 0.394 | 79,321,001 | 0.3723 | 5.00% |
| 2001-04-18 | 0 | 4.000 | 4.000 | 4.025 | 3.700 | 4.025 | 7,267,000 | 28,646,575 | 3.9420 | 0.335 | 0.335 | 0.338 | 0.310 | 0.338 | 86,654,497 | 0.3306 | 11.11% |
| 2001-04-17 | 0 | 3.600 | 3.600 | 3.625 | 3.350 | 3.625 | 2,756,000 | 9,785,350 | 3.5506 | 0.302 | 0.302 | 0.304 | 0.281 | 0.304 | 32,863,602 | 0.2978 | 7.46% |
| 2001-04-12 | 0 | 3.350 | 3.300 | 3.450 | 3.300 | 3.700 | 984,000 | 3,417,750 | 3.4733 | 0.281 | 0.277 | 0.289 | 0.277 | 0.310 | 11,733,594 | 0.2913 | -8.22% |
| 2001-04-11 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.800 | 845,500 | 3,111,675 | 3.6803 | 0.306 | 0.306 | 0.308 | 0.302 | 0.319 | 10,082,066 | 0.3086 | 2.04% |
| 2001-04-10 | 0 | 3.775 | 3.725 | 3.775 | 3.700 | 3.875 | 768,000 | 2,897,600 | 3.7729 | 0.300 | 0.296 | 0.300 | 0.294 | 0.308 | 9,664,614 | 0.2998 | 0.00% |
| 2001-04-09 | 0 | 3.775 | 3.750 | 3.775 | 3.700 | 3.850 | 866,000 | 3,258,150 | 3.7623 | 0.300 | 0.298 | 0.300 | 0.294 | 0.306 | 10,897,859 | 0.2990 | 2.03% |
| 2001-04-06 | 0 | 3.700 | 3.675 | 3.700 | 3.600 | 3.800 | 1,334,000 | 4,998,250 | 3.7468 | 0.294 | 0.292 | 0.294 | 0.286 | 0.302 | 16,787,233 | 0.2977 | 5.71% |
| 2001-04-04 | 0 | 3.500 | 3.450 | 3.500 | 3.350 | 3.550 | 814,000 | 2,782,550 | 3.4184 | 0.278 | 0.274 | 0.278 | 0.266 | 0.282 | 10,243,484 | 0.2716 | -2.10% |
| 2001-04-03 | 0 | 3.575 | 3.575 | 3.625 | 3.550 | 3.700 | 2,218,000 | 8,030,550 | 3.6206 | 0.284 | 0.284 | 0.288 | 0.282 | 0.294 | 27,911,605 | 0.2877 | -0.69% |
| 2001-04-02 | 0 | 3.600 | 3.575 | 3.600 | 3.300 | 3.600 | 1,924,000 | 6,642,000 | 3.4522 | 0.286 | 0.284 | 0.286 | 0.262 | 0.286 | 24,211,871 | 0.2743 | 9.92% |
| 2001-03-30 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.300 | 1,368,000 | 4,492,550 | 3.2840 | 0.260 | 0.260 | 0.262 | 0.254 | 0.262 | 17,215,093 | 0.2610 | 1.55% |
| 2001-03-29 | 0 | 3.225 | 3.225 | 3.275 | 3.100 | 3.250 | 882,000 | 2,818,250 | 3.1953 | 0.256 | 0.256 | 0.260 | 0.246 | 0.258 | 11,099,205 | 0.2539 | 6.61% |
| 2001-03-28 | 0 | 3.025 | 3.050 | 3.075 | 3.025 | 3.150 | 1,348,000 | 4,184,150 | 3.1040 | 0.240 | 0.242 | 0.244 | 0.240 | 0.250 | 16,963,410 | 0.2467 | -0.82% |
| 2001-03-27 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.075 | 406,000 | 1,230,700 | 3.0313 | 0.242 | 0.242 | 0.244 | 0.238 | 0.244 | 5,109,158 | 0.2409 | 0.83% |
| 2001-03-26 | 0 | 3.025 | 3.000 | 3.025 | 2.925 | 3.075 | 936,000 | 2,794,500 | 2.9856 | 0.240 | 0.238 | 0.240 | 0.232 | 0.244 | 11,778,748 | 0.2372 | 4.31% |
| 2001-03-23 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.900 | 478,000 | 1,361,800 | 2.8490 | 0.230 | 0.228 | 0.230 | 0.223 | 0.230 | 6,015,215 | 0.2264 | 0.87% |
| 2001-03-22 | 0 | 2.875 | 2.775 | 2.875 | 2.800 | 2.925 | 366,000 | 1,055,200 | 2.8831 | 0.228 | 0.221 | 0.228 | 0.223 | 0.232 | 4,605,792 | 0.2291 | -0.86% |
| 2001-03-21 | 0 | 2.900 | 2.875 | 2.900 | 2.750 | 2.900 | 548,000 | 1,552,600 | 2.8332 | 0.230 | 0.228 | 0.230 | 0.219 | 0.230 | 6,896,105 | 0.2251 | 1.75% |
| 2001-03-20 | 0 | 2.850 | 2.825 | 2.900 | 2.800 | 2.875 | 224,000 | 633,600 | 2.8286 | 0.226 | 0.224 | 0.230 | 0.223 | 0.228 | 2,818,846 | 0.2248 | 1.79% |
| 2001-03-19 | 0 | 2.800 | 2.775 | 2.850 | 2.700 | 2.800 | 450,000 | 1,243,800 | 2.7640 | 0.223 | 0.221 | 0.226 | 0.215 | 0.223 | 5,662,860 | 0.2196 | 3.70% |
| 2001-03-16 | 0 | 2.700 | 2.700 | 2.750 | 2.550 | 2.750 | 702,000 | 1,874,100 | 2.6697 | 0.215 | 0.215 | 0.219 | 0.203 | 0.219 | 8,834,061 | 0.2121 | 10.20% |
| 2001-03-15 | 0 | 2.450 | 2.425 | 2.500 | 2.400 | 2.475 | 100,000 | 243,750 | 2.4375 | 0.195 | 0.193 | 0.199 | 0.191 | 0.197 | 1,258,413 | 0.1937 | -3.92% |
| 2001-03-14 | 0 | 2.550 | 2.425 | 2.550 | 2.525 | 2.550 | 64,000 | 162,500 | 2.5391 | 0.203 | 0.193 | 0.203 | 0.201 | 0.203 | 805,384 | 0.2018 | 0.99% |
| 2001-03-13 | 0 | 2.525 | 2.475 | 2.525 | 2.450 | 2.525 | 246,000 | 608,350 | 2.4730 | 0.201 | 0.197 | 0.201 | 0.195 | 0.201 | 3,095,697 | 0.1965 | 1.00% |
| 2001-03-12 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.525 | 61,000 | 152,300 | 2.4967 | 0.199 | 0.195 | 0.199 | 0.191 | 0.201 | 767,632 | 0.1984 | 4.17% |
| 2001-03-09 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.425 | 200,000 | 482,000 | 2.4100 | 0.191 | 0.191 | 0.193 | 0.187 | 0.193 | 2,516,826 | 0.1915 | -2.04% |
| 2001-03-08 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.500 | 216,000 | 532,800 | 2.4667 | 0.195 | 0.195 | 0.197 | 0.193 | 0.199 | 2,718,173 | 0.1960 | -2.00% |
| 2001-03-07 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 80,000 | 200,000 | 2.5000 | 0.199 | 0.195 | 0.199 | 0.199 | 0.199 | 1,006,731 | 0.1987 | 0.00% |
| 2001-03-06 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.199 | 0.195 | 0.203 | 0.199 | 0.199 | 377,524 | 0.1987 | 4.17% |
| 2001-03-05 | 0 | 2.400 | 2.300 | 2.450 | 2.400 | 2.450 | 84,000 | 204,150 | 2.4304 | 0.191 | 0.183 | 0.195 | 0.191 | 0.195 | 1,057,067 | 0.1931 | -4.00% |
| 2001-03-02 | 0 | 2.500 | 2.450 | 2.525 | 2.425 | 2.575 | 225,000 | 559,750 | 2.4878 | 0.199 | 0.195 | 0.201 | 0.193 | 0.205 | 2,831,430 | 0.1977 | 0.00% |
| 2001-03-01 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.550 | 60,000 | 151,500 | 2.5250 | 0.199 | 0.195 | 0.199 | 0.199 | 0.203 | 755,048 | 0.2006 | -7.41% |
| 2001-02-28 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 8,000 | 21,600 | 2.7000 | 0.215 | 0.215 | 0.219 | 0.215 | 0.215 | 100,673 | 0.2146 | -2.70% |
| 2001-02-27 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.775 | 60,000 | 164,700 | 2.7450 | 0.221 | 0.219 | 0.221 | 0.217 | 0.221 | 755,048 | 0.2181 | 2.78% |
| 2001-02-26 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.800 | 304,000 | 830,700 | 2.7326 | 0.215 | 0.213 | 0.219 | 0.213 | 0.223 | 3,825,576 | 0.2171 | 1.89% |
| 2001-02-23 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 16,000 | 42,400 | 2.6500 | 0.211 | 0.211 | 0.215 | 0.211 | 0.211 | 201,346 | 0.2106 | -0.93% |
| 2001-02-22 | 0 | 2.675 | 2.625 | 2.700 | 2.625 | 2.700 | 592,000 | 1,567,500 | 2.6478 | 0.213 | 0.209 | 0.215 | 0.209 | 0.215 | 7,449,806 | 0.2104 | 0.94% |
| 2001-02-21 | 0 | 2.650 | 2.600 | 2.700 | 2.600 | 2.700 | 208,000 | 546,050 | 2.6252 | 0.211 | 0.207 | 0.215 | 0.207 | 0.215 | 2,617,500 | 0.2086 | 1.92% |
| 2001-02-20 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.750 | 424,000 | 1,130,400 | 2.6660 | 0.207 | 0.207 | 0.211 | 0.207 | 0.219 | 5,335,672 | 0.2119 | 4.00% |
| 2001-02-19 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.600 | 94,000 | 238,400 | 2.5362 | 0.199 | 0.199 | 0.207 | 0.199 | 0.207 | 1,182,908 | 0.2015 | 0.00% |
| 2001-02-16 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.500 | 168,000 | 409,400 | 2.4369 | 0.199 | 0.197 | 0.199 | 0.193 | 0.199 | 2,114,134 | 0.1936 | 4.17% |
| 2001-02-15 | 0 | 2.400 | 2.350 | 2.450 | 2.350 | 2.400 | 156,000 | 370,400 | 2.3744 | 0.191 | 0.187 | 0.195 | 0.187 | 0.191 | 1,963,125 | 0.1887 | -2.04% |
| 2001-02-14 | 0 | 2.450 | 2.400 | 2.500 | 2.450 | 2.450 | 80,000 | 196,000 | 2.4500 | 0.195 | 0.191 | 0.199 | 0.195 | 0.195 | 1,006,731 | 0.1947 | 0.00% |
| 2001-02-13 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 70,000 | 171,500 | 2.4500 | 0.195 | 0.191 | 0.195 | 0.195 | 0.195 | 880,889 | 0.1947 | 2.08% |
| 2001-02-12 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.191 | 0.183 | 0.191 | 0.191 | 0.191 | 377,524 | 0.1907 | 4.35% |
| 2001-02-09 | 0 | 2.300 | 2.300 | 2.450 | 2.300 | 2.300 | 75,000 | 172,300 | 2.2973 | 0.183 | 0.183 | 0.195 | 0.183 | 0.183 | 943,810 | 0.1826 | -4.17% |
| 2001-02-08 | 0 | 2.400 | 2.300 | 2.450 | 2.400 | 2.400 | 110,000 | 264,000 | 2.4000 | 0.191 | 0.183 | 0.195 | 0.191 | 0.191 | 1,384,255 | 0.1907 | 2.13% |
| 2001-02-07 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.350 | 30,000 | 70,500 | 2.3500 | 0.187 | 0.185 | 0.191 | 0.187 | 0.187 | 377,524 | 0.1867 | 0.00% |
| 2001-02-06 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.400 | 182,000 | 430,400 | 2.3648 | 0.187 | 0.183 | 0.187 | 0.187 | 0.191 | 2,290,312 | 0.1879 | -2.08% |
| 2001-02-05 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.425 | 26,500 | 64,050 | 2.4170 | 0.191 | 0.191 | 0.195 | 0.191 | 0.193 | 333,480 | 0.1921 | -1.03% |
| 2001-02-02 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.450 | 62,000 | 150,850 | 2.4331 | 0.193 | 0.191 | 0.193 | 0.191 | 0.195 | 780,216 | 0.1933 | 0.00% |
| 2001-02-01 | 0 | 2.425 | 2.375 | 2.450 | 2.400 | 2.425 | 72,000 | 174,000 | 2.4167 | 0.193 | 0.189 | 0.195 | 0.191 | 0.193 | 906,058 | 0.1920 | 1.04% |
| 2001-01-31 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.450 | 30,000 | 73,000 | 2.4333 | 0.191 | 0.191 | 0.195 | 0.191 | 0.195 | 377,524 | 0.1934 | -2.04% |
| 2001-01-30 | 0 | 2.450 | 2.375 | 2.550 | 2.400 | 2.450 | 40,000 | 97,000 | 2.4250 | 0.195 | 0.189 | 0.203 | 0.191 | 0.195 | 503,365 | 0.1927 | 2.08% |
| 2001-01-29 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.450 | 68,000 | 163,600 | 2.4059 | 0.191 | 0.191 | 0.195 | 0.191 | 0.195 | 855,721 | 0.1912 | -4.00% |
| 2001-01-23 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 0.199 | 0.191 | 0.199 | 0.199 | 0.199 | 151,010 | 0.1987 | 0.00% |
| 2001-01-22 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 0.199 | 0.189 | 0.199 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 2.500 | 2.450 | 2.500 | 2.150 | 2.500 | 396,000 | 944,450 | 2.3850 | 0.199 | 0.195 | 0.199 | 0.171 | 0.199 | 4,983,316 | 0.1895 | 13.64% |
| 2001-01-18 | 0 | 2.200 | 2.200 | 2.350 | 2.200 | 2.675 | 518,000 | 1,240,700 | 2.3952 | 0.175 | 0.175 | 0.187 | 0.175 | 0.213 | 6,518,581 | 0.1903 | -18.52% |
| 2001-01-17 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.850 | 196,000 | 540,200 | 2.7561 | 0.215 | 0.211 | 0.215 | 0.211 | 0.226 | 2,466,490 | 0.2190 | -6.90% |
| 2001-01-16 | 0 | 2.900 | 2.900 | 2.925 | 2.800 | 3.000 | 134,000 | 394,700 | 2.9455 | 0.230 | 0.230 | 0.232 | 0.223 | 0.238 | 1,686,274 | 0.2341 | -4.13% |
| 2001-01-15 | 0 | 3.025 | 2.925 | 3.050 | 3.025 | 3.050 | 32,000 | 97,100 | 3.0344 | 0.240 | 0.232 | 0.242 | 0.240 | 0.242 | 402,692 | 0.2411 | -1.63% |
| 2001-01-12 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.125 | 82,000 | 252,900 | 3.0841 | 0.244 | 0.242 | 0.246 | 0.242 | 0.248 | 1,031,899 | 0.2451 | -0.81% |
| 2001-01-11 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.125 | 24,000 | 74,750 | 3.1146 | 0.246 | 0.242 | 0.246 | 0.246 | 0.248 | 302,019 | 0.2475 | -0.80% |
| 2001-01-10 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 80,000 | 251,750 | 3.1469 | 0.248 | 0.248 | 0.250 | 0.248 | 0.250 | 1,006,731 | 0.2501 | -2.34% |
| 2001-01-09 | 0 | 3.200 | - | 3.200 | 3.200 | 3.200 | 32,000 | 102,400 | 3.2000 | 0.254 | - | 0.254 | 0.254 | 0.254 | 402,692 | 0.2543 | -1.54% |
| 2001-01-08 | 0 | 3.250 | 3.025 | 3.250 | 3.250 | 3.250 | 40,000 | 130,000 | 3.2500 | 0.258 | 0.240 | 0.258 | 0.258 | 0.258 | 503,365 | 0.2583 | 0.78% |
| 2001-01-05 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.225 | 72,000 | 232,200 | 3.2250 | 0.256 | 0.256 | 0.258 | 0.256 | 0.256 | 906,058 | 0.2563 | 0.00% |
| 2001-01-04 | 0 | 3.225 | - | 3.250 | 3.225 | 3.300 | 44,000 | 144,450 | 3.2830 | 0.256 | - | 0.258 | 0.256 | 0.262 | 553,702 | 0.2609 | 0.78% |
| 2001-01-03 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 0.254 | 0.246 | 0.254 | 0.254 | 0.254 | 251,683 | 0.2543 | -1.54% |
| 2001-01-02 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.300 | 198,000 | 646,500 | 3.2652 | 0.258 | 0.258 | 0.260 | 0.254 | 0.262 | 2,491,658 | 0.2595 | 1.56% |
| 2000-12-29 | 0 | 3.200 | 3.200 | 3.275 | 3.125 | 3.200 | 124,000 | 408,650 | 3.2956 | 0.254 | 0.254 | 0.260 | 0.248 | 0.254 | 1,560,432 | 0.2619 | 3.23% |
| 2000-12-28 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.150 | 76,000 | 238,600 | 3.1395 | 0.246 | 0.246 | 0.258 | 0.246 | 0.250 | 956,394 | 0.2495 | -4.62% |
| 2000-12-27 | 0 | 3.250 | 3.100 | 3.250 | 3.175 | 3.350 | 186,000 | 621,050 | 3.3390 | 0.258 | 0.246 | 0.258 | 0.252 | 0.266 | 2,340,649 | 0.2653 | 0.00% |
| 2000-12-22 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 50,000 | 162,500 | 3.2500 | 0.258 | 0.254 | 0.258 | 0.258 | 0.258 | 629,207 | 0.2583 | 1.56% |
| 2000-12-21 | 0 | 3.200 | 3.000 | 3.250 | 3.100 | 3.400 | 184,000 | 607,400 | 3.3011 | 0.254 | 0.238 | 0.258 | 0.246 | 0.270 | 2,315,480 | 0.2623 | 0.00% |
| 2000-12-20 | 0 | 3.200 | 3.200 | 3.325 | 3.200 | 3.250 | 198,000 | 640,850 | 3.2366 | 0.254 | 0.254 | 0.264 | 0.254 | 0.258 | 2,491,658 | 0.2572 | -3.03% |
| 2000-12-19 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.350 | 1,256,000 | 4,174,250 | 3.3234 | 0.262 | 0.262 | 0.264 | 0.262 | 0.266 | 15,805,670 | 0.2641 | 0.00% |
| 2000-12-18 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.350 | 198,000 | 654,800 | 3.3071 | 0.262 | 0.262 | 0.264 | 0.262 | 0.266 | 2,491,658 | 0.2628 | -0.75% |
| 2000-12-15 | 0 | 3.325 | 3.150 | 3.350 | 3.300 | 3.375 | 96,000 | 323,050 | 3.3651 | 0.264 | 0.250 | 0.266 | 0.262 | 0.268 | 1,208,077 | 0.2674 | 0.76% |
| 2000-12-14 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.400 | 200,000 | 675,050 | 3.3753 | 0.262 | 0.262 | 0.266 | 0.262 | 0.270 | 2,516,826 | 0.2682 | -4.35% |
| 2000-12-13 | 0 | 3.450 | 3.425 | 3.450 | 3.350 | 3.525 | 1,040,000 | 3,590,000 | 3.4519 | 0.274 | 0.272 | 0.274 | 0.266 | 0.280 | 13,087,498 | 0.2743 | 2.99% |
| 2000-12-12 | 0 | 3.350 | 3.325 | 3.375 | 3.075 | 3.375 | 2,420,000 | 7,815,400 | 3.2295 | 0.266 | 0.264 | 0.268 | 0.244 | 0.268 | 30,453,600 | 0.2566 | 8.94% |
| 2000-12-11 | 0 | 3.075 | 3.025 | 3.100 | 3.025 | 3.075 | 368,000 | 1,124,900 | 3.0568 | 0.244 | 0.240 | 0.246 | 0.240 | 0.244 | 4,630,961 | 0.2429 | 0.82% |
| 2000-12-08 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.125 | 548,000 | 1,692,400 | 3.0883 | 0.242 | 0.238 | 0.246 | 0.238 | 0.248 | 6,896,105 | 0.2454 | 0.83% |
| 2000-12-07 | 0 | 3.025 | 3.000 | 3.050 | 3.000 | 3.125 | 226,000 | 698,050 | 3.0887 | 0.240 | 0.238 | 0.242 | 0.238 | 0.248 | 2,844,014 | 0.2454 | -2.42% |
| 2000-12-06 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.175 | 224,000 | 694,600 | 3.1009 | 0.246 | 0.244 | 0.248 | 0.244 | 0.252 | 2,818,846 | 0.2464 | 0.81% |
| 2000-12-05 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.100 | 84,000 | 257,050 | 3.0601 | 0.244 | 0.244 | 0.246 | 0.242 | 0.246 | 1,057,067 | 0.2432 | -1.60% |
| 2000-12-04 | 0 | 3.125 | 3.075 | 3.200 | 3.075 | 3.200 | 96,000 | 298,050 | 3.1047 | 0.248 | 0.244 | 0.254 | 0.244 | 0.254 | 1,208,077 | 0.2467 | -0.79% |
| 2000-12-01 | 0 | 3.150 | 3.150 | 3.200 | 3.025 | 3.175 | 166,000 | 518,750 | 3.1250 | 0.250 | 0.250 | 0.254 | 0.240 | 0.252 | 2,088,966 | 0.2483 | 1.61% |
| 2000-11-30 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.225 | 224,000 | 701,500 | 3.1317 | 0.246 | 0.246 | 0.250 | 0.246 | 0.256 | 2,818,846 | 0.2489 | -3.88% |
| 2000-11-29 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.300 | 452,000 | 1,470,100 | 3.2524 | 0.256 | 0.254 | 0.258 | 0.254 | 0.262 | 5,688,028 | 0.2585 | -1.53% |
| 2000-11-28 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.375 | 3,252,000 | 10,791,150 | 3.3183 | 0.260 | 0.260 | 0.262 | 0.254 | 0.268 | 40,923,598 | 0.2637 | 1.55% |
| 2000-11-27 | 0 | 3.225 | 3.200 | 3.250 | 3.050 | 3.225 | 686,000 | 2,144,250 | 3.1257 | 0.256 | 0.254 | 0.258 | 0.242 | 0.256 | 8,632,715 | 0.2484 | 5.74% |
| 2000-11-24 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 396,000 | 1,217,900 | 3.0755 | 0.242 | 0.242 | 0.246 | 0.242 | 0.246 | 4,983,316 | 0.2444 | -0.81% |
| 2000-11-23 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.100 | 554,000 | 1,696,550 | 3.0624 | 0.244 | 0.242 | 0.244 | 0.242 | 0.246 | 6,971,609 | 0.2434 | -1.60% |
| 2000-11-22 | 0 | 3.125 | 3.075 | 3.125 | 3.075 | 3.250 | 976,000 | 3,115,700 | 3.1923 | 0.248 | 0.244 | 0.248 | 0.244 | 0.258 | 12,282,113 | 0.2537 | -3.85% |
| 2000-11-21 | 0 | 3.250 | 3.250 | 3.300 | 3.150 | 3.300 | 2,004,000 | 6,535,600 | 3.2613 | 0.258 | 0.258 | 0.262 | 0.250 | 0.262 | 25,218,601 | 0.2592 | 1.56% |
| 2000-11-20 | 0 | 3.200 | 3.200 | 3.250 | 3.150 | 3.275 | 744,000 | 2,391,850 | 3.2149 | 0.254 | 0.254 | 0.258 | 0.250 | 0.260 | 9,362,594 | 0.2555 | 1.59% |
| 2000-11-17 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.175 | 236,000 | 743,850 | 3.1519 | 0.250 | 0.250 | 0.252 | 0.246 | 0.252 | 2,969,855 | 0.2505 | -2.33% |
| 2000-11-16 | 0 | 3.225 | 3.150 | 3.200 | 3.100 | 3.250 | 648,000 | 2,055,650 | 3.1723 | 0.256 | 0.250 | 0.254 | 0.246 | 0.258 | 8,154,518 | 0.2521 | -0.77% |
| 2000-11-15 | 0 | 3.250 | 3.250 | 3.300 | 3.075 | 3.275 | 1,934,000 | 6,078,350 | 3.1429 | 0.258 | 0.258 | 0.262 | 0.244 | 0.260 | 24,337,712 | 0.2498 | 4.84% |
| 2000-11-14 | 0 | 3.100 | 3.075 | 3.100 | 3.000 | 3.150 | 1,582,000 | 4,907,650 | 3.1022 | 0.246 | 0.244 | 0.246 | 0.238 | 0.250 | 19,908,097 | 0.2465 | 0.81% |
| 2000-11-13 | 0 | 3.075 | 3.050 | 3.100 | 3.000 | 3.150 | 1,824,000 | 5,620,800 | 3.0816 | 0.244 | 0.242 | 0.246 | 0.238 | 0.250 | 22,953,457 | 0.2449 | -3.15% |
| 2000-11-10 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.350 | 988,000 | 3,192,900 | 3.2317 | 0.252 | 0.252 | 0.254 | 0.250 | 0.266 | 12,433,123 | 0.2568 | -3.79% |
| 2000-11-09 | 0 | 3.300 | 3.300 | 3.325 | 2.975 | 3.450 | 9,304,000 | 30,139,450 | 3.2394 | 0.262 | 0.262 | 0.264 | 0.236 | 0.274 | 117,082,767 | 0.2574 | -4.35% |
| 2000-11-08 | 0 | 3.450 | 3.425 | 3.475 | 3.425 | 3.625 | 4,492,000 | 15,767,150 | 3.5101 | 0.274 | 0.272 | 0.276 | 0.272 | 0.288 | 56,527,922 | 0.2789 | -4.17% |
| 2000-11-07 | 0 | 3.600 | 3.600 | 3.625 | 3.475 | 3.725 | 5,488,000 | 19,573,650 | 3.5666 | 0.286 | 0.286 | 0.288 | 0.276 | 0.296 | 69,061,718 | 0.2834 | 3.60% |
| 2000-11-06 | 0 | 3.475 | 3.500 | 3.525 | 3.375 | 3.550 | 4,658,000 | 16,202,750 | 3.4785 | 0.276 | 0.278 | 0.280 | 0.268 | 0.282 | 58,616,888 | 0.2764 | 0.72% |
| 2000-11-03 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.725 | 3,960,000 | 14,085,250 | 3.5569 | 0.274 | 0.272 | 0.274 | 0.270 | 0.296 | 49,833,164 | 0.2826 | -1.43% |
| 2000-11-02 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.975 | 11,816,000 | 44,027,100 | 3.7261 | 0.278 | 0.276 | 0.278 | 0.276 | 0.316 | 148,694,108 | 0.2961 | -12.50% |
| 2000-11-01 | 0 | 4.000 | 4.000 | 4.025 | 3.825 | 4.500 | 11,260,000 | 45,687,200 | 4.0575 | 0.318 | 0.318 | 0.320 | 0.304 | 0.358 | 141,697,330 | 0.3224 | -6.98% |
| 2000-10-31 | 0 | 4.300 | 4.250 | 4.275 | 4.000 | 5.200 | 27,715,000 | 124,552,450 | 4.4940 | 0.342 | 0.338 | 0.340 | 0.318 | 0.413 | 348,769,227 | 0.3571 |
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.