HONG KONG AND CHINA GAS COMPANY LIMITED (THE): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00003 | 1960-04-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0 | 7.235 | 7.230 | 7.235 | 7.190 | 7.250 | 12,920,870 | 93,400,853 | 7.2287 | 7.235 | 7.230 | 7.235 | 7.190 | 7.250 | 12,920,870 | 7.2287 | 0.00% |
| 2026-10-20 | 0 | 7.235 | 7.225 | 7.235 | 7.160 | 7.260 | 22,338,253 | 161,507,385 | 7.2301 | 7.235 | 7.225 | 7.235 | 7.160 | 7.260 | 22,338,253 | 7.2301 | 0.28% |
| 2026-10-16 | 0 | 7.215 | 7.205 | 7.215 | 7.195 | 7.280 | 17,365,648 | 125,539,988 | 7.2292 | 7.215 | 7.205 | 7.215 | 7.195 | 7.280 | 17,365,648 | 7.2292 | 0.21% |
| 2026-10-15 | 0 | 7.200 | 7.195 | 7.200 | 7.130 | 7.235 | 25,038,676 | 179,757,300 | 7.1792 | 7.200 | 7.195 | 7.200 | 7.130 | 7.235 | 25,038,676 | 7.1792 | -0.35% |
| 2026-10-14 | 0 | 7.225 | 7.220 | 7.225 | 7.180 | 7.235 | 20,376,988 | 146,945,635 | 7.2114 | 7.225 | 7.220 | 7.225 | 7.180 | 7.235 | 20,376,988 | 7.2114 | 0.07% |
| 2026-10-13 | 0 | 7.220 | 7.215 | 7.220 | 7.105 | 7.225 | 18,049,918 | 129,736,293 | 7.1876 | 7.220 | 7.215 | 7.220 | 7.105 | 7.225 | 18,049,918 | 7.1876 | 1.40% |
| 2026-10-12 | 0 | 7.120 | 7.115 | 7.120 | 7.070 | 7.160 | 8,704,923 | 61,983,466 | 7.1205 | 7.120 | 7.115 | 7.120 | 7.070 | 7.160 | 8,704,923 | 7.1205 | -0.21% |
| 2026-10-09 | 0 | 7.135 | 7.130 | 7.135 | 7.075 | 7.170 | 22,678,866 | 161,849,122 | 7.1366 | 7.135 | 7.130 | 7.135 | 7.075 | 7.170 | 22,678,866 | 7.1366 | 0.85% |
| 2026-10-08 | 0 | 7.075 | 7.060 | 7.075 | 6.995 | 7.085 | 28,016,532 | 197,776,085 | 7.0593 | 7.075 | 7.060 | 7.075 | 6.995 | 7.085 | 28,016,532 | 7.0593 | 0.50% |
| 2026-10-07 | 0 | 7.040 | 7.040 | 7.045 | 7.005 | 7.095 | 13,820,670 | 97,246,756 | 7.0363 | 7.040 | 7.040 | 7.045 | 7.005 | 7.095 | 13,820,670 | 7.0363 | -0.42% |
| 2026-10-06 | 0 | 7.070 | 7.065 | 7.070 | 7.040 | 7.120 | 9,139,263 | 64,581,392 | 7.0664 | 7.070 | 7.065 | 7.070 | 7.040 | 7.120 | 9,139,263 | 7.0664 | 0.21% |
| 2026-10-05 | 0 | 7.055 | 7.030 | 7.055 | 6.985 | 7.070 | 14,625,257 | 102,814,504 | 7.0299 | 7.055 | 7.030 | 7.055 | 6.985 | 7.070 | 14,625,257 | 7.0299 | 0.14% |
| 2026-10-02 | 0 | 7.045 | 7.040 | 7.045 | 7.000 | 7.060 | 22,035,150 | 154,836,323 | 7.0268 | 7.045 | 7.040 | 7.045 | 7.000 | 7.060 | 22,035,150 | 7.0268 | -0.84% |
| 2026-09-30 | 0 | 7.105 | 7.100 | 7.105 | 7.040 | 7.105 | 30,874,207 | 218,713,352 | 7.0840 | 7.105 | 7.100 | 7.105 | 7.040 | 7.105 | 30,874,207 | 7.0840 | -0.14% |
| 2026-09-29 | 0 | 7.115 | 7.115 | 7.120 | 7.085 | 7.200 | 25,501,326 | 181,425,215 | 7.1143 | 7.115 | 7.115 | 7.120 | 7.085 | 7.200 | 25,501,326 | 7.1143 | -0.70% |
| 2026-09-28 | 0 | 7.165 | 7.160 | 7.165 | 7.075 | 7.200 | 19,052,796 | 136,504,268 | 7.1645 | 7.165 | 7.160 | 7.165 | 7.075 | 7.200 | 19,052,796 | 7.1645 | 1.27% |
| 2026-09-25 | 0 | 7.075 | 7.070 | 7.075 | 7.025 | 7.170 | 12,959,862 | 91,593,756 | 7.0675 | 7.075 | 7.070 | 7.075 | 7.025 | 7.170 | 12,959,862 | 7.0675 | -1.46% |
| 2026-09-24 | 0 | 7.180 | 7.165 | 7.180 | 7.060 | 7.180 | 22,014,337 | 157,119,087 | 7.1371 | 7.180 | 7.165 | 7.180 | 7.060 | 7.180 | 22,014,337 | 7.1371 | 1.34% |
| 2026-09-23 | 0 | 7.085 | 7.080 | 7.085 | 7.065 | 7.145 | 15,513,860 | 109,960,794 | 7.0879 | 7.085 | 7.080 | 7.085 | 7.065 | 7.145 | 15,513,860 | 7.0879 | -0.42% |
| 2026-09-22 | 0 | 7.115 | 7.100 | 7.115 | 7.045 | 7.135 | 26,726,529 | 189,660,308 | 7.0963 | 7.115 | 7.100 | 7.115 | 7.045 | 7.135 | 26,726,529 | 7.0963 | -0.21% |
| 2026-09-21 | 0 | 7.130 | 7.125 | 7.130 | 7.050 | 7.130 | 14,832,476 | 105,435,593 | 7.1084 | 7.130 | 7.125 | 7.130 | 7.050 | 7.130 | 14,832,476 | 7.1084 | 0.56% |
| 2026-09-18 | 0 | 7.090 | 7.080 | 7.090 | 7.000 | 7.110 | 52,886,903 | 374,785,385 | 7.0865 | 7.090 | 7.080 | 7.090 | 7.000 | 7.110 | 52,886,903 | 7.0865 | 1.36% |
| 2026-09-17 | 0 | 6.995 | 6.990 | 6.995 | 6.920 | 7.080 | 26,542,040 | 184,833,674 | 6.9638 | 6.995 | 6.990 | 6.995 | 6.920 | 7.080 | 26,542,040 | 6.9638 | -1.20% |
| 2026-09-16 | 0 | 7.080 | 7.075 | 7.080 | 7.065 | 7.190 | 13,261,635 | 93,991,002 | 7.0874 | 7.080 | 7.075 | 7.080 | 7.065 | 7.190 | 13,261,635 | 7.0874 | -0.21% |
| 2026-09-15 | 0 | 7.095 | 7.090 | 7.095 | 7.050 | 7.120 | 26,185,127 | 185,788,131 | 7.0952 | 7.095 | 7.090 | 7.095 | 7.050 | 7.120 | 26,185,127 | 7.0952 | 0.00% |
| 2026-09-14 | 0 | 7.095 | 7.090 | 7.095 | 7.080 | 7.200 | 15,387,016 | 109,455,054 | 7.1135 | 7.095 | 7.090 | 7.095 | 7.080 | 7.200 | 15,387,016 | 7.1135 | -1.18% |
| 2026-09-11 | 0 | 7.180 | 7.175 | 7.180 | 7.150 | 7.280 | 22,334,804 | 160,578,217 | 7.1896 | 7.180 | 7.175 | 7.180 | 7.150 | 7.280 | 22,334,804 | 7.1896 | -1.64% |
| 2026-09-10 | 0 | 7.300 | 7.300 | 7.305 | 7.220 | 7.305 | 21,509,443 | 156,600,421 | 7.2805 | 7.300 | 7.300 | 7.305 | 7.220 | 7.305 | 21,509,443 | 7.2805 | -0.41% |
| 2026-09-09 | 0 | 7.330 | 7.325 | 7.330 | 7.270 | 7.345 | 19,637,763 | 143,517,475 | 7.3082 | 7.330 | 7.325 | 7.330 | 7.270 | 7.345 | 19,637,763 | 7.3082 | 0.41% |
| 2026-09-08 | 0 | 7.300 | 7.290 | 7.300 | 7.105 | 7.300 | 22,727,088 | 164,493,390 | 7.2378 | 7.300 | 7.290 | 7.300 | 7.105 | 7.300 | 22,727,088 | 7.2378 | 1.67% |
| 2026-09-07 | 0 | 7.180 | 7.175 | 7.180 | 7.055 | 7.200 | 16,176,634 | 115,591,786 | 7.1456 | 7.180 | 7.175 | 7.180 | 7.055 | 7.200 | 16,176,634 | 7.1456 | 1.13% |
| 2026-09-04 | 0 | 7.100 | 7.095 | 7.100 | 7.085 | 7.150 | 42,667,127 | 303,354,849 | 7.1098 | 7.100 | 7.095 | 7.100 | 7.085 | 7.150 | 42,667,127 | 7.1098 | 0.07% |
| 2026-09-03 | 0 | 7.095 | 7.090 | 7.095 | 7.075 | 7.210 | 20,544,438 | 146,325,536 | 7.1224 | 7.095 | 7.090 | 7.095 | 7.075 | 7.210 | 20,544,438 | 7.1224 | -0.56% |
| 2026-09-02 | 0 | 7.135 | 7.130 | 7.135 | 7.035 | 7.135 | 22,445,047 | 159,248,619 | 7.0950 | 7.135 | 7.130 | 7.135 | 7.035 | 7.135 | 22,445,047 | 7.0950 | 0.78% |
| 2026-09-01 | 0 | 7.080 | 7.075 | 7.080 | 7.050 | 7.210 | 22,740,984 | 161,278,937 | 7.0920 | 7.080 | 7.075 | 7.080 | 7.050 | 7.210 | 22,740,984 | 7.0920 | -1.80% |
| 2026-08-31 | 0 | 7.210 | 7.205 | 7.210 | 7.155 | 7.250 | 36,717,765 | 264,314,358 | 7.1985 | 7.210 | 7.205 | 7.210 | 7.155 | 7.250 | 36,717,765 | 7.1985 | -0.55% |
| 2026-08-28 | 0 | 7.370 | 7.365 | 7.370 | 7.250 | 7.370 | 31,872,224 | 233,884,679 | 7.3382 | 7.250 | 7.245 | 7.250 | 7.132 | 7.250 | 32,399,764 | 7.2187 | 0.89% |
| 2026-08-27 | 0 | 7.305 | 7.300 | 7.305 | 7.240 | 7.395 | 28,987,966 | 211,331,471 | 7.2903 | 7.186 | 7.181 | 7.186 | 7.122 | 7.275 | 29,467,767 | 7.1716 | -0.68% |
| 2026-08-26 | 0 | 7.355 | 7.350 | 7.355 | 7.330 | 7.535 | 37,880,870 | 279,524,206 | 7.3790 | 7.235 | 7.230 | 7.235 | 7.211 | 7.412 | 38,507,864 | 7.2589 | -1.47% |
| 2026-08-25 | 0 | 7.465 | 7.460 | 7.465 | 7.420 | 7.595 | 44,388,735 | 331,975,694 | 7.4788 | 7.343 | 7.339 | 7.343 | 7.299 | 7.471 | 45,123,445 | 7.3571 | -0.40% |
| 2026-08-24 | 0 | 7.495 | 7.490 | 7.495 | 7.400 | 7.520 | 43,984,342 | 328,258,810 | 7.4631 | 7.373 | 7.368 | 7.373 | 7.280 | 7.398 | 44,712,359 | 7.3416 | -0.07% |
| 2026-08-21 | 0 | 7.500 | 7.495 | 7.500 | 7.370 | 7.500 | 74,906,741 | 559,573,049 | 7.4703 | 7.378 | 7.373 | 7.378 | 7.250 | 7.378 | 76,146,577 | 7.3486 | 1.49% |
| 2026-08-20 | 0 | 7.390 | 7.390 | 7.395 | 7.245 | 7.395 | 61,950,455 | 455,775,033 | 7.3571 | 7.270 | 7.270 | 7.275 | 7.127 | 7.275 | 62,975,842 | 7.2373 | 1.44% |
| 2026-08-19 | 0 | 7.285 | 7.280 | 7.285 | 6.980 | 7.370 | 222,740,776 | 1,614,063,670 | 7.2464 | 7.166 | 7.161 | 7.166 | 6.866 | 7.250 | 226,427,520 | 7.1284 | 7.37% |
| 2026-08-18 | 0 | 6.785 | 6.780 | 6.785 | 6.720 | 6.795 | 16,605,272 | 112,336,595 | 6.7651 | 6.675 | 6.670 | 6.675 | 6.611 | 6.684 | 16,880,118 | 6.6550 | 0.00% |
| 2026-08-17 | 0 | 6.785 | 6.780 | 6.785 | 6.770 | 6.840 | 18,205,752 | 123,856,750 | 6.8032 | 6.675 | 6.670 | 6.675 | 6.660 | 6.729 | 18,507,089 | 6.6924 | 0.59% |
| 2026-08-14 | 0 | 6.745 | 6.740 | 6.745 | 6.720 | 6.775 | 15,364,457 | 103,623,186 | 6.7443 | 6.635 | 6.630 | 6.635 | 6.611 | 6.665 | 15,618,765 | 6.6345 | -0.44% |
| 2026-08-13 | 0 | 6.775 | 6.770 | 6.775 | 6.730 | 6.800 | 22,493,120 | 152,306,363 | 6.7712 | 6.665 | 6.660 | 6.665 | 6.620 | 6.689 | 22,865,420 | 6.6610 | 0.30% |
| 2026-08-12 | 0 | 6.755 | 6.755 | 6.760 | 6.740 | 6.815 | 27,910,802 | 188,595,340 | 6.7571 | 6.645 | 6.645 | 6.650 | 6.630 | 6.704 | 28,372,774 | 6.6471 | -0.95% |
| 2026-08-11 | 0 | 6.820 | 6.815 | 6.820 | 6.765 | 6.850 | 20,187,748 | 137,313,896 | 6.8018 | 6.709 | 6.704 | 6.709 | 6.655 | 6.738 | 20,521,890 | 6.6911 | 0.00% |
| 2026-08-10 | 0 | 6.820 | 6.815 | 6.820 | 6.740 | 6.860 | 24,592,996 | 167,151,069 | 6.7967 | 6.709 | 6.704 | 6.709 | 6.630 | 6.748 | 25,000,052 | 6.6860 | 0.15% |
| 2026-08-07 | 0 | 6.810 | 6.805 | 6.810 | 6.740 | 6.870 | 45,155,917 | 308,358,093 | 6.8287 | 6.699 | 6.694 | 6.699 | 6.630 | 6.758 | 45,903,325 | 6.7176 | 0.37% |
| 2026-08-06 | 0 | 6.785 | 6.780 | 6.785 | 6.760 | 6.850 | 29,755,594 | 201,895,595 | 6.7851 | 6.675 | 6.670 | 6.675 | 6.650 | 6.738 | 30,248,100 | 6.6747 | -0.66% |
| 2026-08-05 | 0 | 6.830 | 6.825 | 6.830 | 6.815 | 6.960 | 27,029,448 | 184,752,251 | 6.8352 | 6.719 | 6.714 | 6.719 | 6.704 | 6.847 | 27,476,832 | 6.7239 | -1.09% |
| 2026-08-04 | 0 | 6.905 | 6.900 | 6.905 | 6.885 | 7.005 | 17,055,041 | 117,994,486 | 6.9185 | 6.793 | 6.788 | 6.793 | 6.773 | 6.891 | 17,337,331 | 6.8058 | -0.79% |
| 2026-08-03 | 0 | 6.960 | 6.960 | 6.965 | 6.945 | 7.090 | 21,969,680 | 153,414,080 | 6.9830 | 6.847 | 6.847 | 6.852 | 6.832 | 6.975 | 22,333,316 | 6.8693 | -1.00% |
| 2026-07-31 | 0 | 7.030 | 7.020 | 7.030 | 6.990 | 7.180 | 29,884,121 | 210,589,919 | 7.0469 | 6.916 | 6.906 | 6.916 | 6.876 | 7.063 | 30,378,755 | 6.9321 | -1.95% |
| 2026-07-30 | 0 | 7.170 | 7.160 | 7.170 | 7.080 | 7.170 | 34,269,529 | 244,664,780 | 7.1394 | 7.053 | 7.043 | 7.053 | 6.965 | 7.053 | 34,836,749 | 7.0232 | 0.42% |
| 2026-07-29 | 0 | 7.140 | 7.110 | 7.140 | 7.040 | 7.140 | 29,588,866 | 210,087,348 | 7.1002 | 7.024 | 6.994 | 7.024 | 6.925 | 7.024 | 30,078,613 | 6.9846 | 1.28% |
| 2026-07-28 | 0 | 7.050 | 7.040 | 7.050 | 6.970 | 7.050 | 23,721,467 | 166,279,604 | 7.0097 | 6.935 | 6.925 | 6.935 | 6.857 | 6.935 | 24,114,098 | 6.8955 | 1.15% |
| 2026-07-27 | 0 | 6.970 | 6.960 | 6.970 | 6.930 | 7.020 | 14,258,843 | 99,424,276 | 6.9728 | 6.857 | 6.847 | 6.857 | 6.817 | 6.906 | 14,494,851 | 6.8593 | -0.14% |
| 2026-07-24 | 0 | 6.980 | 6.970 | 6.980 | 6.910 | 7.000 | 19,662,731 | 136,961,803 | 6.9656 | 6.866 | 6.857 | 6.866 | 6.797 | 6.886 | 19,988,183 | 6.8521 | 0.00% |
| 2026-07-23 | 0 | 6.980 | 6.960 | 6.980 | 6.920 | 7.000 | 22,836,609 | 159,083,021 | 6.9661 | 6.866 | 6.847 | 6.866 | 6.807 | 6.886 | 23,214,594 | 6.8527 | 0.72% |
| 2026-07-22 | 0 | 6.930 | 6.910 | 6.930 | 6.870 | 6.960 | 20,265,208 | 140,119,698 | 6.9143 | 6.817 | 6.797 | 6.817 | 6.758 | 6.847 | 20,600,632 | 6.8017 | -0.14% |
| 2026-07-21 | 0 | 6.940 | 6.930 | 6.940 | 6.870 | 7.070 | 48,037,751 | 335,132,328 | 6.9764 | 6.827 | 6.817 | 6.827 | 6.758 | 6.955 | 48,832,859 | 6.8628 | 0.87% |
| 2026-07-20 | 0 | 6.880 | 6.870 | 6.880 | 6.830 | 6.920 | 25,160,836 | 172,847,599 | 6.8697 | 6.768 | 6.758 | 6.768 | 6.719 | 6.807 | 25,577,291 | 6.7579 | 1.18% |
| 2026-07-17 | 0 | 6.800 | 6.800 | 6.810 | 6.690 | 6.830 | 37,343,717 | 253,105,820 | 6.7777 | 6.689 | 6.689 | 6.699 | 6.581 | 6.719 | 37,961,820 | 6.6674 | 1.64% |
| 2026-07-16 | 0 | 6.690 | 6.680 | 6.690 | 6.640 | 6.730 | 12,748,247 | 85,211,885 | 6.6842 | 6.581 | 6.571 | 6.581 | 6.532 | 6.620 | 12,959,252 | 6.5754 | 0.45% |
| 2026-07-15 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.740 | 19,485,775 | 129,906,086 | 6.6667 | 6.552 | 6.542 | 6.552 | 6.532 | 6.630 | 19,808,298 | 6.5582 | -0.45% |
| 2026-07-14 | 0 | 6.690 | 6.680 | 6.690 | 6.570 | 6.690 | 19,281,936 | 128,205,144 | 6.6490 | 6.581 | 6.571 | 6.581 | 6.463 | 6.581 | 19,601,085 | 6.5407 | 0.90% |
| 2026-07-13 | 0 | 6.630 | 6.620 | 6.630 | 6.580 | 6.660 | 12,863,611 | 85,185,175 | 6.6222 | 6.522 | 6.512 | 6.522 | 6.473 | 6.552 | 13,076,526 | 6.5144 | 0.00% |
| 2026-07-10 | 0 | 6.630 | 6.620 | 6.630 | 6.560 | 6.660 | 22,523,437 | 149,385,410 | 6.6324 | 6.522 | 6.512 | 6.522 | 6.453 | 6.552 | 22,896,239 | 6.5245 | 0.76% |
| 2026-07-09 | 0 | 6.580 | 6.570 | 6.580 | 6.470 | 6.630 | 20,571,382 | 135,281,637 | 6.5762 | 6.473 | 6.463 | 6.473 | 6.365 | 6.522 | 20,911,874 | 6.4691 | 1.08% |
| 2026-07-08 | 0 | 6.510 | 6.500 | 6.510 | 6.450 | 6.540 | 39,121,516 | 254,349,706 | 6.5015 | 6.404 | 6.394 | 6.404 | 6.345 | 6.434 | 39,769,045 | 6.3957 | 0.46% |
| 2026-07-07 | 0 | 6.480 | 6.460 | 6.480 | 6.400 | 6.490 | 34,599,466 | 223,476,088 | 6.4589 | 6.374 | 6.355 | 6.374 | 6.296 | 6.384 | 35,172,147 | 6.3538 | -0.15% |
| 2026-07-06 | 0 | 6.490 | 6.480 | 6.490 | 6.450 | 6.560 | 22,424,585 | 145,600,532 | 6.4929 | 6.384 | 6.374 | 6.384 | 6.345 | 6.453 | 22,795,751 | 6.3872 | -0.46% |
| 2026-07-03 | 0 | 6.520 | 6.520 | 6.530 | 6.420 | 6.530 | 29,012,550 | 188,329,642 | 6.4913 | 6.414 | 6.414 | 6.424 | 6.315 | 6.424 | 29,492,758 | 6.3856 | 1.40% |
| 2026-07-02 | 0 | 6.430 | 6.420 | 6.430 | 6.400 | 6.520 | 33,919,160 | 218,622,511 | 6.4454 | 6.325 | 6.315 | 6.325 | 6.296 | 6.414 | 34,480,581 | 6.3405 | -1.08% |
| 2026-06-30 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.720 | 56,758,689 | 370,846,613 | 6.5337 | 6.394 | 6.394 | 6.404 | 6.394 | 6.611 | 57,698,143 | 6.4274 | -2.99% |
| 2026-06-29 | 0 | 6.700 | 6.680 | 6.700 | 6.630 | 6.760 | 26,662,259 | 178,759,628 | 6.7046 | 6.591 | 6.571 | 6.591 | 6.522 | 6.650 | 27,103,565 | 6.5954 | 0.60% |
| 2026-06-26 | 0 | 6.660 | 6.660 | 6.670 | 6.620 | 6.730 | 32,203,542 | 214,444,697 | 6.6590 | 6.552 | 6.552 | 6.561 | 6.512 | 6.620 | 32,736,566 | 6.5506 | -0.75% |
| 2026-06-25 | 0 | 6.710 | 6.700 | 6.710 | 6.680 | 6.760 | 28,434,515 | 190,912,901 | 6.7141 | 6.601 | 6.591 | 6.601 | 6.571 | 6.650 | 28,905,155 | 6.6048 | -0.15% |
| 2026-06-24 | 0 | 6.720 | 6.710 | 6.720 | 6.680 | 6.760 | 25,814,133 | 173,401,776 | 6.7173 | 6.611 | 6.601 | 6.611 | 6.571 | 6.650 | 26,241,401 | 6.6079 | 0.00% |
| 2026-06-23 | 0 | 6.720 | 6.710 | 6.720 | 6.680 | 6.740 | 19,468,755 | 130,690,732 | 6.7128 | 6.611 | 6.601 | 6.611 | 6.571 | 6.630 | 19,790,996 | 6.6035 | 0.30% |
| 2026-06-22 | 0 | 6.700 | 6.700 | 6.710 | 6.640 | 6.760 | 23,521,107 | 157,927,606 | 6.7143 | 6.591 | 6.591 | 6.601 | 6.532 | 6.650 | 23,910,422 | 6.6050 | -0.89% |
| 2026-06-18 | 0 | 6.760 | 6.750 | 6.760 | 6.640 | 6.760 | 67,334,875 | 452,841,809 | 6.7252 | 6.650 | 6.640 | 6.650 | 6.532 | 6.650 | 68,449,383 | 6.6157 | 1.20% |
| 2026-06-17 | 0 | 6.680 | 6.660 | 6.680 | 6.640 | 6.710 | 29,649,639 | 197,769,049 | 6.6702 | 6.571 | 6.552 | 6.571 | 6.532 | 6.601 | 30,140,392 | 6.5616 | -0.45% |
| 2026-06-16 | 0 | 6.710 | 6.690 | 6.710 | 6.660 | 6.760 | 22,493,266 | 150,550,921 | 6.6932 | 6.601 | 6.581 | 6.601 | 6.552 | 6.650 | 22,865,568 | 6.5842 | 0.00% |
| 2026-06-15 | 0 | 6.710 | 6.710 | 6.720 | 6.710 | 6.880 | 34,005,371 | 229,768,181 | 6.7568 | 6.601 | 6.601 | 6.611 | 6.601 | 6.768 | 34,568,219 | 6.6468 | -1.61% |
| 2026-06-12 | 0 | 6.820 | 6.820 | 6.830 | 6.790 | 6.870 | 20,603,374 | 140,653,553 | 6.8267 | 6.709 | 6.709 | 6.719 | 6.679 | 6.758 | 20,944,395 | 6.7156 | 0.59% |
| 2026-06-11 | 0 | 6.780 | 6.780 | 6.790 | 6.770 | 6.870 | 19,687,650 | 133,991,988 | 6.8059 | 6.670 | 6.670 | 6.679 | 6.660 | 6.758 | 20,013,515 | 6.6951 | -0.59% |
| 2026-06-10 | 0 | 6.820 | 6.810 | 6.820 | 6.760 | 6.920 | 31,933,506 | 218,596,073 | 6.8454 | 6.709 | 6.699 | 6.709 | 6.650 | 6.807 | 32,462,061 | 6.7339 | 0.44% |
| 2026-06-09 | 0 | 6.790 | 6.780 | 6.790 | 6.790 | 6.860 | 23,038,932 | 157,082,172 | 6.8181 | 6.679 | 6.670 | 6.679 | 6.679 | 6.748 | 23,420,266 | 6.7071 | -0.88% |
| 2026-06-08 | 0 | 6.850 | 6.840 | 6.850 | 6.680 | 6.850 | 26,260,618 | 178,690,363 | 6.8045 | 6.738 | 6.729 | 6.738 | 6.571 | 6.738 | 26,695,277 | 6.6937 | 0.44% |
| 2026-06-05 | 0 | 6.820 | 6.810 | 6.820 | 6.760 | 6.870 | 35,862,476 | 243,918,215 | 6.8015 | 6.709 | 6.699 | 6.709 | 6.650 | 6.758 | 36,456,062 | 6.6907 | 0.00% |
| 2026-06-04 | 0 | 6.820 | 6.810 | 6.820 | 6.820 | 6.940 | 26,472,521 | 181,184,862 | 6.8443 | 6.709 | 6.699 | 6.709 | 6.709 | 6.827 | 26,910,687 | 6.7328 | -1.73% |
| 2026-06-03 | 0 | 6.940 | 6.930 | 6.940 | 6.900 | 7.000 | 30,177,262 | 209,483,140 | 6.9418 | 6.827 | 6.817 | 6.827 | 6.788 | 6.886 | 30,676,748 | 6.8287 | -0.00% |
| 2026-06-02 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.180 | 31,178,177 | 222,934,275 | 7.1503 | 6.827 | 6.817 | 6.827 | 6.770 | 6.837 | 32,744,615 | 6.8083 | 0.28% |
| 2026-06-01 | 0 | 7.150 | 7.140 | 7.150 | 7.090 | 7.170 | 20,942,577 | 149,662,799 | 7.1463 | 6.808 | 6.798 | 6.808 | 6.751 | 6.827 | 21,994,763 | 6.8045 | -0.28% |
| 2026-05-29 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.190 | 83,018,471 | 595,021,126 | 7.1673 | 6.827 | 6.817 | 6.827 | 6.770 | 6.846 | 87,189,442 | 6.8245 | 0.84% |
| 2026-05-28 | 0 | 7.110 | 7.110 | 7.120 | 7.100 | 7.190 | 41,545,773 | 296,081,615 | 7.1266 | 6.770 | 6.770 | 6.779 | 6.760 | 6.846 | 43,633,094 | 6.7857 | -0.97% |
| 2026-05-27 | 0 | 7.180 | 7.170 | 7.180 | 7.170 | 7.240 | 19,556,512 | 140,601,486 | 7.1895 | 6.837 | 6.827 | 6.837 | 6.827 | 6.894 | 20,539,060 | 6.8456 | -0.14% |
| 2026-05-26 | 0 | 7.190 | 7.190 | 7.210 | 7.190 | 7.380 | 32,959,248 | 238,733,339 | 7.2433 | 6.846 | 6.846 | 6.865 | 6.846 | 7.027 | 34,615,169 | 6.8968 | -1.51% |
| 2026-05-22 | 0 | 7.300 | 7.290 | 7.300 | 7.290 | 7.390 | 19,681,172 | 144,158,258 | 7.3247 | 6.951 | 6.941 | 6.951 | 6.941 | 7.036 | 20,669,983 | 6.9743 | -0.14% |
| 2026-05-21 | 0 | 7.310 | 7.300 | 7.310 | 7.300 | 7.400 | 22,027,222 | 161,654,372 | 7.3388 | 6.960 | 6.951 | 6.960 | 6.951 | 7.046 | 23,133,902 | 6.9878 | -0.41% |
| 2026-05-20 | 0 | 7.340 | 7.330 | 7.340 | 7.310 | 7.370 | 14,421,630 | 105,784,607 | 7.3351 | 6.989 | 6.979 | 6.989 | 6.960 | 7.017 | 15,146,194 | 6.9842 | -0.14% |
| 2026-05-19 | 0 | 7.350 | 7.340 | 7.350 | 7.340 | 7.400 | 12,651,527 | 93,149,276 | 7.3627 | 6.998 | 6.989 | 6.998 | 6.989 | 7.046 | 13,287,158 | 7.0105 | -0.14% |
| 2026-05-18 | 0 | 7.360 | 7.350 | 7.360 | 7.320 | 7.390 | 10,833,894 | 79,607,141 | 7.3480 | 7.008 | 6.998 | 7.008 | 6.970 | 7.036 | 11,378,205 | 6.9965 | -0.41% |
| 2026-05-15 | 0 | 7.390 | 7.390 | 7.400 | 7.360 | 7.440 | 12,650,081 | 93,546,660 | 7.3949 | 7.036 | 7.036 | 7.046 | 7.008 | 7.084 | 13,285,640 | 7.0412 | -0.67% |
| 2026-05-14 | 0 | 7.440 | 7.440 | 7.450 | 7.330 | 7.480 | 25,723,064 | 191,078,879 | 7.4283 | 7.084 | 7.084 | 7.094 | 6.979 | 7.122 | 27,015,429 | 7.0730 | 1.36% |
| 2026-05-13 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.380 | 25,196,606 | 184,562,596 | 7.3249 | 6.989 | 6.979 | 6.989 | 6.951 | 7.027 | 26,462,521 | 6.9745 | -0.54% |
| 2026-05-12 | 0 | 7.380 | 7.370 | 7.380 | 7.320 | 7.400 | 12,086,402 | 89,171,730 | 7.3779 | 7.027 | 7.017 | 7.027 | 6.970 | 7.046 | 12,693,641 | 7.0249 | 0.68% |
| 2026-05-11 | 0 | 7.330 | 7.330 | 7.340 | 7.280 | 7.330 | 14,009,019 | 102,457,790 | 7.3137 | 6.979 | 6.979 | 6.989 | 6.932 | 6.979 | 14,712,853 | 6.9638 | 0.14% |
| 2026-05-08 | 0 | 7.320 | 7.320 | 7.330 | 7.310 | 7.360 | 11,503,728 | 84,289,346 | 7.3271 | 6.970 | 6.970 | 6.979 | 6.960 | 7.008 | 12,081,692 | 6.9766 | -1.21% |
| 2026-05-07 | 0 | 7.410 | 7.400 | 7.410 | 7.340 | 7.420 | 22,979,667 | 169,985,027 | 7.3972 | 7.056 | 7.046 | 7.056 | 6.989 | 7.065 | 24,134,199 | 7.0433 | 0.54% |
| 2026-05-06 | 0 | 7.370 | 7.360 | 7.370 | 7.270 | 7.370 | 19,423,651 | 142,368,304 | 7.3296 | 7.017 | 7.008 | 7.017 | 6.922 | 7.017 | 20,399,524 | 6.9790 | 1.80% |
| 2026-05-05 | 0 | 7.240 | 7.230 | 7.240 | 7.190 | 7.240 | 11,640,001 | 84,086,533 | 7.2239 | 6.894 | 6.884 | 6.894 | 6.846 | 6.894 | 12,224,812 | 6.8783 | 0.00% |
| 2026-05-04 | 0 | 7.240 | 7.230 | 7.240 | 7.230 | 7.340 | 10,870,775 | 78,889,763 | 7.2571 | 6.894 | 6.884 | 6.894 | 6.884 | 6.989 | 11,416,939 | 6.9099 | 0.14% |
| 2026-04-30 | 0 | 7.230 | 7.220 | 7.230 | 7.150 | 7.320 | 31,491,589 | 227,220,672 | 7.2153 | 6.884 | 6.875 | 6.884 | 6.808 | 6.970 | 33,073,773 | 6.8701 | -1.50% |
| 2026-04-29 | 0 | 7.340 | 7.330 | 7.340 | 7.270 | 7.340 | 19,270,720 | 140,949,881 | 7.3142 | 6.989 | 6.979 | 6.989 | 6.922 | 6.989 | 20,238,909 | 6.9643 | 0.55% |
| 2026-04-28 | 0 | 7.300 | 7.290 | 7.300 | 7.220 | 7.300 | 15,250,927 | 111,106,553 | 7.2852 | 6.951 | 6.941 | 6.951 | 6.875 | 6.951 | 16,017,156 | 6.9367 | 0.27% |
| 2026-04-27 | 0 | 7.280 | 7.270 | 7.280 | 7.230 | 7.280 | 13,487,362 | 97,954,725 | 7.2627 | 6.932 | 6.922 | 6.932 | 6.884 | 6.932 | 14,164,987 | 6.9153 | 0.28% |
| 2026-04-24 | 0 | 7.260 | 7.250 | 7.260 | 7.220 | 7.270 | 10,313,581 | 74,758,368 | 7.2485 | 6.913 | 6.903 | 6.913 | 6.875 | 6.922 | 10,831,751 | 6.9018 | 0.28% |
| 2026-04-23 | 0 | 7.240 | 7.230 | 7.240 | 7.200 | 7.290 | 14,730,613 | 106,562,024 | 7.2341 | 6.894 | 6.884 | 6.894 | 6.856 | 6.941 | 15,470,701 | 6.8880 | -0.41% |
| 2026-04-22 | 0 | 7.270 | 7.260 | 7.270 | 7.220 | 7.290 | 10,057,471 | 72,983,441 | 7.2566 | 6.922 | 6.913 | 6.922 | 6.875 | 6.941 | 10,562,773 | 6.9095 | -0.14% |
| 2026-04-21 | 0 | 7.280 | 7.280 | 7.290 | 7.230 | 7.280 | 14,540,979 | 105,632,548 | 7.2645 | 6.932 | 6.932 | 6.941 | 6.884 | 6.932 | 15,271,539 | 6.9170 | 0.97% |
| 2026-04-20 | 0 | 7.210 | 7.200 | 7.210 | 7.180 | 7.260 | 10,855,594 | 78,161,297 | 7.2001 | 6.865 | 6.856 | 6.865 | 6.837 | 6.913 | 11,400,995 | 6.8557 | 0.56% |
| 2026-04-17 | 0 | 7.170 | 7.160 | 7.170 | 7.170 | 7.240 | 26,755,618 | 192,128,408 | 7.1809 | 6.827 | 6.817 | 6.827 | 6.827 | 6.894 | 28,099,860 | 6.8373 | -0.97% |
| 2026-04-16 | 0 | 7.240 | 7.230 | 7.240 | 7.230 | 7.320 | 22,238,211 | 161,438,853 | 7.2595 | 6.894 | 6.884 | 6.894 | 6.884 | 6.970 | 23,355,492 | 6.9122 | -0.41% |
| 2026-04-15 | 0 | 7.270 | 7.260 | 7.270 | 7.270 | 7.350 | 16,975,197 | 123,823,563 | 7.2944 | 6.922 | 6.913 | 6.922 | 6.922 | 6.998 | 17,828,056 | 6.9454 | -0.41% |
| 2026-04-14 | 0 | 7.300 | 7.300 | 7.310 | 7.260 | 7.360 | 19,016,675 | 138,847,342 | 7.3013 | 6.951 | 6.951 | 6.960 | 6.913 | 7.008 | 19,972,101 | 6.9521 | 0.14% |
| 2026-04-13 | 0 | 7.290 | 7.280 | 7.290 | 7.230 | 7.310 | 11,705,438 | 85,048,679 | 7.2657 | 6.941 | 6.932 | 6.941 | 6.884 | 6.960 | 12,293,537 | 6.9182 | 0.00% |
| 2026-04-10 | 0 | 7.290 | 7.270 | 7.290 | 7.260 | 7.370 | 25,686,331 | 187,305,276 | 7.2920 | 6.941 | 6.922 | 6.941 | 6.913 | 7.017 | 26,976,850 | 6.9432 | -0.41% |
| 2026-04-09 | 0 | 7.320 | 7.310 | 7.320 | 7.160 | 7.320 | 25,764,162 | 187,482,382 | 7.2769 | 6.970 | 6.960 | 6.970 | 6.817 | 6.970 | 27,058,592 | 6.9288 | 0.83% |
| 2026-04-08 | 0 | 7.260 | 7.250 | 7.260 | 7.200 | 7.330 | 39,937,980 | 289,475,534 | 7.2481 | 6.913 | 6.903 | 6.913 | 6.856 | 6.979 | 41,944,523 | 6.9014 | 1.97% |
| 2026-04-02 | 0 | 7.120 | 7.110 | 7.120 | 7.060 | 7.180 | 21,352,992 | 151,473,024 | 7.0938 | 6.779 | 6.770 | 6.779 | 6.722 | 6.837 | 22,425,798 | 6.7544 | -0.28% |
| 2026-04-01 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.230 | 29,835,236 | 213,603,718 | 7.1594 | 6.798 | 6.789 | 6.798 | 6.779 | 6.884 | 31,334,202 | 6.8170 | 0.56% |
| 2026-03-31 | 0 | 7.100 | 7.090 | 7.100 | 7.060 | 7.100 | 26,161,239 | 185,441,703 | 7.0884 | 6.760 | 6.751 | 6.760 | 6.722 | 6.760 | 27,475,618 | 6.7493 | 0.28% |
| 2026-03-30 | 0 | 7.080 | 7.070 | 7.080 | 7.010 | 7.100 | 30,152,753 | 213,095,400 | 7.0672 | 6.741 | 6.732 | 6.741 | 6.675 | 6.760 | 31,667,672 | 6.7291 | -0.14% |
| 2026-03-27 | 0 | 7.090 | 7.080 | 7.090 | 7.050 | 7.110 | 15,135,828 | 107,212,011 | 7.0833 | 6.751 | 6.741 | 6.751 | 6.713 | 6.770 | 15,896,274 | 6.7445 | -0.14% |
| 2026-03-26 | 0 | 7.100 | 7.100 | 7.110 | 7.070 | 7.200 | 24,052,185 | 170,746,965 | 7.0990 | 6.760 | 6.760 | 6.770 | 6.732 | 6.856 | 25,260,602 | 6.7594 | -1.39% |
| 2026-03-25 | 0 | 7.200 | 7.190 | 7.200 | 7.140 | 7.220 | 27,826,855 | 199,747,860 | 7.1782 | 6.856 | 6.846 | 6.856 | 6.798 | 6.875 | 29,224,917 | 6.8348 | 0.98% |
| 2026-03-24 | 0 | 7.130 | 7.120 | 7.130 | 7.030 | 7.190 | 23,068,956 | 163,739,375 | 7.0978 | 6.789 | 6.779 | 6.789 | 6.694 | 6.846 | 24,227,974 | 6.7583 | 0.71% |
| 2026-03-23 | 0 | 7.080 | 7.080 | 7.090 | 7.010 | 7.140 | 42,993,783 | 304,598,679 | 7.0847 | 6.741 | 6.741 | 6.751 | 6.675 | 6.798 | 45,153,854 | 6.7458 | -3.54% |
| 2026-03-20 | 0 | 7.340 | 7.330 | 7.340 | 7.240 | 7.460 | 46,804,205 | 344,044,739 | 7.3507 | 6.989 | 6.979 | 6.989 | 6.894 | 7.103 | 49,155,717 | 6.9991 | -1.08% |
| 2026-03-19 | 0 | 7.420 | 7.410 | 7.420 | 7.210 | 7.430 | 32,307,257 | 238,207,819 | 7.3732 | 7.065 | 7.056 | 7.065 | 6.865 | 7.075 | 33,930,421 | 7.0205 | 1.78% |
| 2026-03-18 | 0 | 7.290 | 7.290 | 7.300 | 7.230 | 7.320 | 35,860,382 | 260,885,846 | 7.2750 | 6.941 | 6.941 | 6.951 | 6.884 | 6.970 | 37,662,061 | 6.9270 | 0.41% |
| 2026-03-17 | 0 | 7.260 | 7.260 | 7.270 | 7.250 | 7.380 | 34,249,005 | 249,297,948 | 7.2790 | 6.913 | 6.913 | 6.922 | 6.903 | 7.027 | 35,969,726 | 6.9308 | -1.09% |
| 2026-03-16 | 0 | 7.340 | 7.340 | 7.350 | 7.300 | 7.480 | 27,272,448 | 200,068,712 | 7.3359 | 6.989 | 6.989 | 6.998 | 6.951 | 7.122 | 28,642,656 | 6.9850 | -1.61% |
| 2026-03-13 | 0 | 7.460 | 7.450 | 7.460 | 7.450 | 7.540 | 19,369,106 | 144,893,739 | 7.4807 | 7.103 | 7.094 | 7.103 | 7.094 | 7.179 | 20,342,239 | 7.1228 | -0.40% |
| 2026-03-12 | 0 | 7.490 | 7.480 | 7.490 | 7.410 | 7.560 | 14,643,092 | 109,556,770 | 7.4818 | 7.132 | 7.122 | 7.132 | 7.056 | 7.198 | 15,378,783 | 7.1239 | -0.66% |
| 2026-03-11 | 0 | 7.540 | 7.530 | 7.540 | 7.440 | 7.570 | 15,631,058 | 117,341,686 | 7.5070 | 7.179 | 7.170 | 7.179 | 7.084 | 7.208 | 16,416,385 | 7.1478 | 1.07% |
| 2026-03-10 | 0 | 7.460 | 7.450 | 7.460 | 7.350 | 7.490 | 24,003,895 | 178,308,862 | 7.4283 | 7.103 | 7.094 | 7.103 | 6.998 | 7.132 | 25,209,886 | 7.0730 | 1.63% |
| 2026-03-09 | 0 | 7.340 | 7.340 | 7.350 | 7.300 | 7.490 | 41,054,459 | 303,184,570 | 7.3849 | 6.989 | 6.989 | 6.998 | 6.951 | 7.132 | 43,117,096 | 7.0317 | -2.26% |
| 2026-03-06 | 0 | 7.510 | 7.510 | 7.530 | 7.510 | 7.590 | 30,747,549 | 231,507,888 | 7.5293 | 7.151 | 7.151 | 7.170 | 7.151 | 7.227 | 32,292,351 | 7.1691 | -0.27% |
| 2026-03-05 | 0 | 7.530 | 7.520 | 7.530 | 7.500 | 7.670 | 34,260,620 | 258,747,254 | 7.5523 | 7.170 | 7.160 | 7.170 | 7.141 | 7.303 | 35,981,924 | 7.1910 | -0.13% |
| 2026-03-04 | 0 | 7.540 | 7.530 | 7.540 | 7.500 | 7.700 | 29,669,754 | 223,968,211 | 7.5487 | 7.179 | 7.170 | 7.179 | 7.141 | 7.332 | 31,160,406 | 7.1876 | -2.08% |
| 2026-03-03 | 0 | 7.700 | 7.690 | 7.700 | 7.560 | 7.720 | 23,196,403 | 178,094,620 | 7.6777 | 7.332 | 7.322 | 7.332 | 7.198 | 7.351 | 24,361,825 | 7.3104 | 1.85% |
| 2026-03-02 | 0 | 7.560 | 7.550 | 7.560 | 7.480 | 7.720 | 22,579,504 | 171,227,934 | 7.5833 | 7.198 | 7.189 | 7.198 | 7.122 | 7.351 | 23,713,932 | 7.2206 | -0.66% |
| 2026-02-27 | 0 | 7.610 | 7.590 | 7.610 | 7.460 | 7.610 | 21,909,989 | 166,066,128 | 7.5795 | 7.246 | 7.227 | 7.246 | 7.103 | 7.246 | 23,010,779 | 7.2169 | 1.06% |
| 2026-02-26 | 0 | 7.530 | 7.520 | 7.530 | 7.520 | 7.650 | 24,727,392 | 186,920,291 | 7.5592 | 7.170 | 7.160 | 7.170 | 7.160 | 7.284 | 25,969,733 | 7.1976 | -1.18% |
| 2026-02-25 | 0 | 7.620 | 7.610 | 7.620 | 7.600 | 7.720 | 17,251,470 | 131,947,326 | 7.6485 | 7.255 | 7.246 | 7.255 | 7.236 | 7.351 | 18,118,209 | 7.2826 | -0.91% |
| 2026-02-24 | 0 | 7.690 | 7.680 | 7.690 | 7.630 | 7.700 | 12,624,046 | 96,999,973 | 7.6837 | 7.322 | 7.313 | 7.322 | 7.265 | 7.332 | 13,258,297 | 7.3162 | 0.00% |
| 2026-02-23 | 0 | 7.690 | 7.680 | 7.690 | 7.650 | 7.740 | 13,881,271 | 106,568,909 | 7.6772 | 7.322 | 7.313 | 7.322 | 7.284 | 7.370 | 14,578,687 | 7.3099 | 0.79% |
| 2026-02-20 | 0 | 7.630 | 7.620 | 7.630 | 7.610 | 7.760 | 20,084,922 | 153,747,699 | 7.6549 | 7.265 | 7.255 | 7.265 | 7.246 | 7.389 | 21,094,018 | 7.2887 | -1.55% |
| 2026-02-16 | 0 | 7.750 | 7.740 | 7.750 | 7.630 | 7.750 | 13,505,073 | 104,233,916 | 7.7181 | 7.379 | 7.370 | 7.379 | 7.265 | 7.379 | 14,183,588 | 7.3489 | 1.57% |
| 2026-02-13 | 0 | 7.630 | 7.620 | 7.630 | 7.620 | 7.670 | 15,519,700 | 118,556,358 | 7.6391 | 7.265 | 7.255 | 7.265 | 7.255 | 7.303 | 16,299,433 | 7.2736 | -0.52% |
| 2026-02-12 | 0 | 7.670 | 7.650 | 7.670 | 7.550 | 7.700 | 27,097,876 | 207,266,865 | 7.6488 | 7.303 | 7.284 | 7.303 | 7.189 | 7.332 | 28,459,313 | 7.2829 | 1.46% |
| 2026-02-11 | 0 | 7.560 | 7.540 | 7.560 | 7.470 | 7.560 | 13,206,976 | 99,486,090 | 7.5328 | 7.198 | 7.179 | 7.198 | 7.113 | 7.198 | 13,870,514 | 7.1725 | 0.80% |
| 2026-02-10 | 0 | 7.500 | 7.500 | 7.510 | 7.500 | 7.670 | 17,055,608 | 128,717,945 | 7.5470 | 7.141 | 7.141 | 7.151 | 7.141 | 7.303 | 17,912,507 | 7.1859 | -1.57% |
| 2026-02-09 | 0 | 7.620 | 7.600 | 7.620 | 7.550 | 7.660 | 12,995,426 | 98,930,790 | 7.6127 | 7.255 | 7.236 | 7.255 | 7.189 | 7.294 | 13,648,335 | 7.2486 | 0.79% |
| 2026-02-06 | 0 | 7.560 | 7.560 | 7.570 | 7.540 | 7.640 | 20,975,124 | 158,763,051 | 7.5691 | 7.198 | 7.198 | 7.208 | 7.179 | 7.275 | 22,028,945 | 7.2070 | -1.05% |
| 2026-02-05 | 0 | 7.640 | 7.630 | 7.640 | 7.550 | 7.650 | 27,212,208 | 207,412,092 | 7.6220 | 7.275 | 7.265 | 7.275 | 7.189 | 7.284 | 28,579,390 | 7.2574 | 0.26% |
| 2026-02-04 | 0 | 7.620 | 7.610 | 7.620 | 7.530 | 7.650 | 35,614,371 | 271,396,731 | 7.6204 | 7.255 | 7.246 | 7.255 | 7.170 | 7.284 | 37,403,690 | 7.2559 | 1.20% |
| 2026-02-03 | 0 | 7.530 | 7.520 | 7.530 | 7.400 | 7.540 | 38,030,922 | 285,096,317 | 7.4964 | 7.170 | 7.160 | 7.170 | 7.046 | 7.179 | 39,941,652 | 7.1378 | 2.87% |
| 2026-02-02 | 0 | 7.320 | 7.310 | 7.320 | 7.250 | 7.370 | 24,942,348 | 182,108,106 | 7.3012 | 6.970 | 6.960 | 6.970 | 6.903 | 7.017 | 26,195,488 | 6.9519 | -0.68% |
| 2026-01-30 | 0 | 7.370 | 7.360 | 7.370 | 7.310 | 7.380 | 25,786,529 | 189,630,805 | 7.3539 | 7.017 | 7.008 | 7.017 | 6.960 | 7.027 | 27,082,082 | 7.0021 | -0.27% |
| 2026-01-29 | 0 | 7.390 | 7.380 | 7.390 | 7.310 | 7.400 | 12,589,169 | 92,757,066 | 7.3680 | 7.036 | 7.027 | 7.036 | 6.960 | 7.046 | 13,221,667 | 7.0155 | -0.14% |
| 2026-01-28 | 0 | 7.400 | 7.390 | 7.400 | 7.270 | 7.400 | 25,553,255 | 188,452,635 | 7.3749 | 7.046 | 7.036 | 7.046 | 6.922 | 7.046 | 26,837,088 | 7.0221 | 1.79% |
| 2026-01-27 | 0 | 7.270 | 7.260 | 7.270 | 7.250 | 7.400 | 28,099,593 | 205,532,410 | 7.3144 | 6.922 | 6.913 | 6.922 | 6.903 | 7.046 | 29,511,358 | 6.9645 | -0.95% |
| 2026-01-26 | 0 | 7.340 | 7.330 | 7.340 | 7.280 | 7.350 | 17,608,224 | 128,895,781 | 7.3202 | 6.989 | 6.979 | 6.989 | 6.932 | 6.998 | 18,492,887 | 6.9700 | 0.82% |
| 2026-01-23 | 0 | 7.280 | 7.270 | 7.280 | 7.250 | 7.370 | 23,067,847 | 168,702,523 | 7.3133 | 6.932 | 6.922 | 6.932 | 6.903 | 7.017 | 24,226,810 | 6.9635 | -0.27% |
| 2026-01-22 | 0 | 7.300 | 7.290 | 7.300 | 7.230 | 7.300 | 22,732,395 | 165,319,327 | 7.2724 | 6.951 | 6.941 | 6.951 | 6.884 | 6.951 | 23,874,504 | 6.9245 | 0.27% |
| 2026-01-21 | 0 | 7.280 | 7.270 | 7.280 | 7.190 | 7.280 | 19,287,047 | 139,812,044 | 7.2490 | 6.932 | 6.922 | 6.932 | 6.846 | 6.932 | 20,256,057 | 6.9022 | 1.11% |
| 2026-01-20 | 0 | 7.200 | 7.200 | 7.210 | 7.160 | 7.230 | 16,782,468 | 120,734,630 | 7.1941 | 6.856 | 6.856 | 6.865 | 6.817 | 6.884 | 17,625,644 | 6.8499 | -0.28% |
| 2026-01-19 | 0 | 7.220 | 7.200 | 7.220 | 7.160 | 7.240 | 18,651,574 | 134,433,808 | 7.2076 | 6.875 | 6.856 | 6.875 | 6.817 | 6.894 | 19,588,657 | 6.8628 | 0.14% |
| 2026-01-16 | 0 | 7.210 | 7.200 | 7.210 | 7.180 | 7.290 | 17,212,631 | 124,163,890 | 7.2135 | 6.865 | 6.856 | 6.865 | 6.837 | 6.941 | 18,077,419 | 6.8685 | 0.28% |
| 2026-01-15 | 0 | 7.190 | 7.170 | 7.190 | 7.130 | 7.200 | 14,269,903 | 102,473,502 | 7.1811 | 6.846 | 6.827 | 6.846 | 6.789 | 6.856 | 14,986,844 | 6.8376 | 0.42% |
| 2026-01-14 | 0 | 7.160 | 7.140 | 7.160 | 7.090 | 7.170 | 26,374,468 | 188,171,113 | 7.1346 | 6.817 | 6.798 | 6.817 | 6.751 | 6.827 | 27,699,560 | 6.7933 | 0.28% |
| 2026-01-13 | 0 | 7.140 | 7.120 | 7.140 | 7.090 | 7.170 | 19,334,067 | 137,952,347 | 7.1352 | 6.798 | 6.779 | 6.798 | 6.751 | 6.827 | 20,305,439 | 6.7939 | 0.14% |
| 2026-01-12 | 0 | 7.130 | 7.100 | 7.130 | 7.060 | 7.130 | 11,866,227 | 84,443,366 | 7.1163 | 6.789 | 6.760 | 6.789 | 6.722 | 6.789 | 12,462,404 | 6.7758 | 0.42% |
| 2026-01-09 | 0 | 7.100 | 7.080 | 7.100 | 7.040 | 7.170 | 25,652,273 | 181,578,345 | 7.0785 | 6.760 | 6.741 | 6.760 | 6.703 | 6.827 | 26,941,081 | 6.7398 | -0.98% |
| 2026-01-08 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.190 | 25,666,913 | 183,328,506 | 7.1426 | 6.827 | 6.817 | 6.827 | 6.770 | 6.846 | 26,956,457 | 6.8009 | 0.84% |
| 2026-01-07 | 0 | 7.110 | 7.110 | 7.120 | 7.090 | 7.170 | 16,042,965 | 114,257,650 | 7.1220 | 6.770 | 6.770 | 6.779 | 6.751 | 6.827 | 16,848,987 | 6.7813 | 0.00% |
| 2026-01-06 | 0 | 7.110 | 7.100 | 7.110 | 7.070 | 7.130 | 14,836,160 | 105,446,027 | 7.1074 | 6.770 | 6.760 | 6.770 | 6.732 | 6.789 | 15,581,551 | 6.7674 | 0.42% |
| 2026-01-05 | 0 | 7.080 | 7.070 | 7.080 | 7.070 | 7.110 | 11,327,637 | 80,296,483 | 7.0885 | 6.741 | 6.732 | 6.741 | 6.732 | 6.770 | 11,896,754 | 6.7494 | -0.42% |
| 2026-01-02 | 0 | 7.110 | 7.100 | 7.110 | 7.010 | 7.110 | 12,062,034 | 85,533,501 | 7.0911 | 6.770 | 6.760 | 6.770 | 6.675 | 6.770 | 12,668,048 | 6.7519 | 1.43% |
| 2025-12-31 | 0 | 7.010 | 7.010 | 7.030 | 7.010 | 7.090 | 11,613,205 | 81,650,639 | 7.0308 | 6.675 | 6.675 | 6.694 | 6.675 | 6.751 | 12,196,670 | 6.6945 | -1.13% |
| 2025-12-30 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 15,932,173 | 112,987,952 | 7.0918 | 6.751 | 6.741 | 6.751 | 6.722 | 6.779 | 16,732,629 | 6.7526 | 0.42% |
| 2025-12-29 | 0 | 7.060 | 7.050 | 7.060 | 7.040 | 7.140 | 13,122,098 | 92,849,844 | 7.0758 | 6.722 | 6.713 | 6.722 | 6.703 | 6.798 | 13,781,372 | 6.7373 | -0.84% |
| 2025-12-24 | 0 | 7.120 | 7.090 | 7.120 | 7.060 | 7.130 | 5,109,445 | 36,305,866 | 7.1056 | 6.779 | 6.751 | 6.779 | 6.722 | 6.789 | 5,366,151 | 6.7657 | 0.56% |
| 2025-12-23 | 0 | 7.080 | 7.070 | 7.080 | 7.050 | 7.100 | 9,480,872 | 67,082,461 | 7.0756 | 6.741 | 6.732 | 6.741 | 6.713 | 6.760 | 9,957,205 | 6.7371 | 0.43% |
| 2025-12-22 | 0 | 7.050 | 7.040 | 7.050 | 7.020 | 7.180 | 10,153,544 | 71,720,574 | 7.0636 | 6.713 | 6.703 | 6.713 | 6.684 | 6.837 | 10,663,673 | 6.7257 | -0.56% |
| 2025-12-19 | 0 | 7.090 | 7.090 | 7.100 | 6.990 | 7.110 | 35,923,064 | 254,289,799 | 7.0787 | 6.751 | 6.751 | 6.760 | 6.656 | 6.770 | 37,727,892 | 6.7401 | 1.87% |
| 2025-12-18 | 0 | 6.960 | 6.960 | 6.970 | 6.940 | 6.990 | 25,694,452 | 178,837,509 | 6.9602 | 6.627 | 6.627 | 6.637 | 6.608 | 6.656 | 26,985,379 | 6.6272 | -0.43% |
| 2025-12-17 | 0 | 6.990 | 6.990 | 7.000 | 6.970 | 7.040 | 18,737,520 | 131,025,449 | 6.9927 | 6.656 | 6.656 | 6.665 | 6.637 | 6.703 | 19,678,921 | 6.6582 | -0.57% |
| 2025-12-16 | 0 | 7.030 | 7.030 | 7.040 | 6.980 | 7.070 | 27,330,014 | 191,552,721 | 7.0089 | 6.694 | 6.694 | 6.703 | 6.646 | 6.732 | 28,703,114 | 6.6736 | -0.42% |
| 2025-12-15 | 0 | 7.060 | 7.050 | 7.060 | 7.030 | 7.140 | 23,646,222 | 166,876,219 | 7.0572 | 6.722 | 6.713 | 6.722 | 6.694 | 6.798 | 24,834,243 | 6.7196 | -1.67% |
| 2025-12-12 | 0 | 7.180 | 7.160 | 7.180 | 7.070 | 7.180 | 37,913,569 | 270,668,418 | 7.1391 | 6.837 | 6.817 | 6.837 | 6.732 | 6.837 | 39,818,403 | 6.7976 | 1.56% |
| 2025-12-11 | 0 | 7.070 | 7.060 | 7.070 | 7.030 | 7.090 | 19,024,269 | 134,262,475 | 7.0574 | 6.732 | 6.722 | 6.732 | 6.694 | 6.751 | 19,980,076 | 6.7198 | 0.57% |
| 2025-12-10 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.040 | 22,356,991 | 156,619,283 | 7.0054 | 6.694 | 6.684 | 6.694 | 6.637 | 6.703 | 23,480,239 | 6.6703 | 0.00% |
| 2025-12-09 | 0 | 7.030 | 7.020 | 7.030 | 7.020 | 7.110 | 33,730,249 | 237,569,038 | 7.0432 | 6.694 | 6.684 | 6.694 | 6.684 | 6.770 | 35,424,907 | 6.7063 | -1.13% |
| 2025-12-08 | 0 | 7.110 | 7.100 | 7.110 | 7.110 | 7.210 | 14,341,939 | 102,439,679 | 7.1427 | 6.770 | 6.760 | 6.770 | 6.770 | 6.865 | 15,062,499 | 6.8010 | -0.97% |
| 2025-12-05 | 0 | 7.180 | 7.180 | 7.190 | 7.160 | 7.260 | 30,536,499 | 219,343,453 | 7.1830 | 6.837 | 6.837 | 6.846 | 6.817 | 6.913 | 32,070,698 | 6.8394 | -1.10% |
| 2025-12-04 | 0 | 7.260 | 7.240 | 7.260 | 7.210 | 7.270 | 13,620,595 | 98,706,556 | 7.2469 | 6.913 | 6.894 | 6.913 | 6.865 | 6.922 | 14,304,914 | 6.9002 | 0.55% |
| 2025-12-03 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.310 | 10,593,006 | 76,612,041 | 7.2323 | 6.875 | 6.865 | 6.875 | 6.856 | 6.960 | 11,125,214 | 6.8863 | -1.37% |
| 2025-12-02 | 0 | 7.320 | 7.310 | 7.320 | 7.270 | 7.320 | 12,023,900 | 87,872,955 | 7.3082 | 6.970 | 6.960 | 6.970 | 6.922 | 6.970 | 12,627,999 | 6.9586 | 0.55% |
| 2025-12-01 | 0 | 7.280 | 7.270 | 7.280 | 7.240 | 7.330 | 14,712,702 | 107,135,581 | 7.2818 | 6.932 | 6.922 | 6.932 | 6.894 | 6.979 | 15,451,890 | 6.9335 | 0.55% |
| 2025-11-28 | 0 | 7.240 | 7.230 | 7.240 | 7.200 | 7.240 | 8,325,080 | 60,212,274 | 7.2326 | 6.894 | 6.884 | 6.894 | 6.856 | 6.894 | 8,743,344 | 6.8866 | 0.00% |
| 2025-11-27 | 0 | 7.240 | 7.230 | 7.240 | 7.210 | 7.280 | 14,220,144 | 102,880,090 | 7.2348 | 6.894 | 6.884 | 6.894 | 6.865 | 6.932 | 14,934,585 | 6.8887 | 0.28% |
| 2025-11-26 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.340 | 32,474,540 | 235,237,753 | 7.2438 | 6.875 | 6.865 | 6.875 | 6.856 | 6.989 | 34,106,109 | 6.8972 | -1.10% |
| 2025-11-25 | 0 | 7.300 | 7.290 | 7.300 | 7.270 | 7.340 | 11,859,530 | 86,618,749 | 7.3037 | 6.951 | 6.941 | 6.951 | 6.922 | 6.989 | 12,455,370 | 6.9543 | -0.27% |
| 2025-11-24 | 0 | 7.320 | 7.320 | 7.330 | 7.190 | 7.320 | 42,443,525 | 309,999,691 | 7.3038 | 6.970 | 6.970 | 6.979 | 6.846 | 6.970 | 44,575,950 | 6.9544 | 1.95% |
| 2025-11-21 | 0 | 7.180 | 7.180 | 7.190 | 7.180 | 7.260 | 18,284,047 | 131,548,716 | 7.1947 | 6.837 | 6.837 | 6.846 | 6.837 | 6.913 | 19,202,665 | 6.8505 | -1.10% |
| 2025-11-20 | 0 | 7.260 | 7.250 | 7.260 | 7.210 | 7.300 | 50,913,974 | 369,174,750 | 7.2510 | 6.913 | 6.903 | 6.913 | 6.865 | 6.951 | 53,471,967 | 6.9041 | 0.14% |
| 2025-11-19 | 0 | 7.250 | 7.240 | 7.250 | 7.240 | 7.330 | 13,880,887 | 100,845,449 | 7.2651 | 6.903 | 6.894 | 6.903 | 6.894 | 6.979 | 14,578,283 | 6.9175 | -0.68% |
| 2025-11-18 | 0 | 7.300 | 7.290 | 7.300 | 7.290 | 7.420 | 17,701,706 | 129,708,017 | 7.3274 | 6.951 | 6.941 | 6.951 | 6.941 | 7.065 | 18,591,066 | 6.9769 | -1.48% |
| 2025-11-17 | 0 | 7.410 | 7.400 | 7.410 | 7.400 | 7.480 | 10,932,190 | 81,180,972 | 7.4259 | 7.056 | 7.046 | 7.056 | 7.046 | 7.122 | 11,481,439 | 7.0706 | -0.27% |
| 2025-11-14 | 0 | 7.430 | 7.420 | 7.430 | 7.390 | 7.470 | 12,200,571 | 90,597,567 | 7.4257 | 7.075 | 7.065 | 7.075 | 7.036 | 7.113 | 12,813,546 | 7.0705 | -0.27% |
| 2025-11-13 | 0 | 7.450 | 7.440 | 7.450 | 7.430 | 7.650 | 24,945,753 | 186,901,516 | 7.4923 | 7.094 | 7.084 | 7.094 | 7.075 | 7.284 | 26,199,065 | 7.1339 | -2.10% |
| 2025-11-12 | 0 | 7.610 | 7.610 | 7.620 | 7.540 | 7.650 | 27,179,937 | 206,714,004 | 7.6054 | 7.246 | 7.246 | 7.255 | 7.179 | 7.284 | 28,545,497 | 7.2416 | 0.93% |
| 2025-11-11 | 0 | 7.540 | 7.530 | 7.540 | 7.520 | 7.590 | 19,912,249 | 150,280,032 | 7.5471 | 7.179 | 7.170 | 7.179 | 7.160 | 7.227 | 20,912,670 | 7.1861 | 0.13% |
| 2025-11-10 | 0 | 7.530 | 7.520 | 7.530 | 7.480 | 7.590 | 16,307,203 | 122,724,285 | 7.5258 | 7.170 | 7.160 | 7.170 | 7.122 | 7.227 | 17,126,501 | 7.1658 | -0.26% |
| 2025-11-07 | 0 | 7.550 | 7.540 | 7.550 | 7.450 | 7.580 | 25,132,686 | 189,539,490 | 7.5416 | 7.189 | 7.179 | 7.189 | 7.094 | 7.217 | 26,395,389 | 7.1808 | 0.94% |
| 2025-11-06 | 0 | 7.480 | 7.460 | 7.480 | 7.320 | 7.480 | 28,705,008 | 213,576,615 | 7.4404 | 7.122 | 7.103 | 7.122 | 6.970 | 7.122 | 30,147,190 | 7.0845 | 2.05% |
| 2025-11-05 | 0 | 7.330 | 7.320 | 7.330 | 7.250 | 7.330 | 21,459,782 | 156,776,141 | 7.3056 | 6.979 | 6.970 | 6.979 | 6.903 | 6.979 | 22,537,953 | 6.9561 | 0.83% |
| 2025-11-04 | 0 | 7.270 | 7.260 | 7.270 | 7.220 | 7.290 | 20,400,750 | 148,363,499 | 7.2725 | 6.922 | 6.913 | 6.922 | 6.875 | 6.941 | 21,425,714 | 6.9246 | 0.69% |
| 2025-11-03 | 0 | 7.220 | 7.220 | 7.230 | 7.190 | 7.260 | 18,184,308 | 131,330,129 | 7.2222 | 6.875 | 6.875 | 6.884 | 6.846 | 6.913 | 19,097,915 | 6.8767 | -0.14% |
| 2025-10-31 | 0 | 7.230 | 7.220 | 7.230 | 7.220 | 7.300 | 16,020,927 | 116,078,264 | 7.2454 | 6.884 | 6.875 | 6.884 | 6.875 | 6.951 | 16,825,842 | 6.8988 | -0.28% |
| 2025-10-30 | 0 | 7.250 | 7.250 | 7.260 | 7.210 | 7.350 | 34,194,522 | 248,242,831 | 7.2597 | 6.903 | 6.903 | 6.913 | 6.865 | 6.998 | 35,912,505 | 6.9124 | -0.96% |
| 2025-10-28 | 0 | 7.320 | 7.310 | 7.320 | 7.280 | 7.350 | 31,771,449 | 232,431,772 | 7.3157 | 6.970 | 6.960 | 6.970 | 6.932 | 6.998 | 33,367,694 | 6.9658 | 0.83% |
| 2025-10-27 | 0 | 7.260 | 7.250 | 7.260 | 7.210 | 7.270 | 18,157,722 | 131,554,930 | 7.2451 | 6.913 | 6.903 | 6.913 | 6.865 | 6.922 | 19,069,993 | 6.8985 | 0.55% |
| 2025-10-24 | 0 | 7.220 | 7.210 | 7.220 | 7.180 | 7.290 | 13,459,287 | 97,428,568 | 7.2388 | 6.875 | 6.865 | 6.875 | 6.837 | 6.941 | 14,135,501 | 6.8925 | -0.28% |
| 2025-10-23 | 0 | 7.240 | 7.230 | 7.240 | 7.080 | 7.280 | 25,264,370 | 182,354,867 | 7.2179 | 6.894 | 6.884 | 6.894 | 6.741 | 6.932 | 26,533,689 | 6.8726 | 0.84% |
| 2025-10-22 | 0 | 7.180 | 7.180 | 7.190 | 7.170 | 7.260 | 22,703,647 | 163,357,419 | 7.1952 | 6.837 | 6.837 | 6.846 | 6.827 | 6.913 | 23,844,312 | 6.8510 | -0.97% |
| 2025-10-21 | 0 | 7.250 | 7.240 | 7.250 | 7.200 | 7.290 | 35,697,902 | 258,615,300 | 7.2446 | 6.903 | 6.894 | 6.903 | 6.856 | 6.941 | 37,491,417 | 6.8980 | -0.55% |
| 2025-10-20 | 0 | 7.290 | 7.280 | 7.290 | 7.230 | 7.300 | 33,150,558 | 241,306,227 | 7.2791 | 6.941 | 6.932 | 6.941 | 6.884 | 6.951 | 34,816,091 | 6.9309 | 0.97% |
| 2025-10-17 | 0 | 7.220 | 7.210 | 7.220 | 7.150 | 7.250 | 32,567,829 | 234,766,750 | 7.2085 | 6.875 | 6.865 | 6.875 | 6.808 | 6.903 | 34,204,085 | 6.8637 | 0.14% |
| 2025-10-16 | 0 | 7.210 | 7.200 | 7.210 | 7.080 | 7.220 | 37,563,588 | 269,482,508 | 7.1740 | 6.865 | 6.856 | 6.865 | 6.741 | 6.875 | 39,450,838 | 6.8308 | 1.12% |
| 2025-10-15 | 0 | 7.130 | 7.120 | 7.130 | 7.040 | 7.130 | 46,767,927 | 332,407,252 | 7.1076 | 6.789 | 6.779 | 6.789 | 6.703 | 6.789 | 49,117,617 | 6.7676 | 1.28% |
| 2025-10-14 | 0 | 7.040 | 7.030 | 7.040 | 6.930 | 7.070 | 37,633,483 | 264,454,431 | 7.0271 | 6.703 | 6.694 | 6.703 | 6.598 | 6.732 | 39,524,245 | 6.6909 | 1.00% |
| 2025-10-13 | 0 | 6.970 | 6.960 | 6.970 | 6.850 | 6.970 | 32,609,744 | 225,869,660 | 6.9264 | 6.637 | 6.627 | 6.637 | 6.522 | 6.637 | 34,248,106 | 6.5951 | 0.14% |
| 2025-10-10 | 0 | 6.960 | 6.960 | 6.970 | 6.790 | 6.980 | 26,961,136 | 186,699,746 | 6.9248 | 6.627 | 6.627 | 6.637 | 6.465 | 6.646 | 28,315,703 | 6.5935 | 1.75% |
| 2025-10-09 | 0 | 6.840 | 6.830 | 6.840 | 6.750 | 6.850 | 22,045,294 | 150,314,891 | 6.8185 | 6.513 | 6.503 | 6.513 | 6.427 | 6.522 | 23,152,882 | 6.4923 | 0.88% |
| 2025-10-08 | 0 | 6.780 | 6.770 | 6.780 | 6.700 | 6.790 | 14,819,040 | 100,032,205 | 6.7502 | 6.456 | 6.446 | 6.456 | 6.379 | 6.465 | 15,563,570 | 6.4273 | 0.44% |
| 2025-10-06 | 0 | 6.750 | 6.740 | 6.750 | 6.740 | 6.800 | 7,208,235 | 48,685,795 | 6.7542 | 6.427 | 6.418 | 6.427 | 6.418 | 6.475 | 7,570,387 | 6.4311 | -0.44% |
| 2025-10-03 | 0 | 6.780 | 6.780 | 6.790 | 6.750 | 6.820 | 9,914,570 | 67,277,095 | 6.7857 | 6.456 | 6.456 | 6.465 | 6.427 | 6.494 | 10,412,693 | 6.4611 | -0.15% |
| 2025-10-02 | 0 | 6.790 | 6.780 | 6.790 | 6.770 | 6.850 | 20,121,014 | 136,803,916 | 6.7991 | 6.465 | 6.456 | 6.465 | 6.446 | 6.522 | 21,131,923 | 6.4738 | 0.44% |
| 2025-09-30 | 0 | 6.760 | 6.750 | 6.760 | 6.750 | 6.830 | 16,383,586 | 110,886,319 | 6.7681 | 6.437 | 6.427 | 6.437 | 6.427 | 6.503 | 17,206,722 | 6.4444 | -0.88% |
| 2025-09-29 | 0 | 6.820 | 6.800 | 6.820 | 6.750 | 6.820 | 22,668,812 | 154,105,424 | 6.7981 | 6.494 | 6.475 | 6.494 | 6.427 | 6.494 | 23,807,727 | 6.4729 | 1.04% |
| 2025-09-26 | 0 | 6.750 | 6.740 | 6.750 | 6.700 | 6.780 | 24,364,321 | 164,384,652 | 6.7469 | 6.427 | 6.418 | 6.427 | 6.379 | 6.456 | 25,588,421 | 6.4242 | -0.30% |
| 2025-09-25 | 0 | 6.770 | 6.760 | 6.770 | 6.760 | 6.840 | 22,080,144 | 149,727,737 | 6.7811 | 6.446 | 6.437 | 6.446 | 6.437 | 6.513 | 23,189,483 | 6.4567 | -0.44% |
| 2025-09-24 | 0 | 6.800 | 6.790 | 6.800 | 6.790 | 6.840 | 13,345,192 | 90,830,020 | 6.8062 | 6.475 | 6.465 | 6.475 | 6.465 | 6.513 | 14,015,674 | 6.4806 | -0.29% |
| 2025-09-23 | 0 | 6.820 | 6.820 | 6.830 | 6.760 | 6.840 | 14,333,355 | 97,561,675 | 6.8066 | 6.494 | 6.494 | 6.503 | 6.437 | 6.513 | 15,053,484 | 6.4810 | 0.59% |
| 2025-09-22 | 0 | 6.780 | 6.770 | 6.780 | 6.770 | 6.890 | 30,652,344 | 208,796,656 | 6.8118 | 6.456 | 6.446 | 6.456 | 6.446 | 6.560 | 32,192,363 | 6.4859 | -1.60% |
| 2025-09-19 | 0 | 6.890 | 6.880 | 6.890 | 6.870 | 6.990 | 39,136,203 | 270,343,525 | 6.9078 | 6.560 | 6.551 | 6.560 | 6.541 | 6.656 | 41,102,464 | 6.5773 | -1.43% |
| 2025-09-18 | 0 | 6.990 | 6.980 | 6.990 | 6.980 | 7.030 | 54,163,804 | 379,943,797 | 7.0147 | 6.656 | 6.646 | 6.656 | 6.646 | 6.694 | 56,885,074 | 6.6791 | -0.43% |
| 2025-09-17 | 0 | 7.020 | 7.020 | 7.030 | 6.990 | 7.050 | 16,835,160 | 118,093,936 | 7.0147 | 6.684 | 6.684 | 6.694 | 6.656 | 6.713 | 17,680,983 | 6.6791 | -0.43% |
| 2025-09-16 | 0 | 7.050 | 7.050 | 7.060 | 7.030 | 7.120 | 16,080,935 | 113,441,387 | 7.0544 | 6.713 | 6.713 | 6.722 | 6.694 | 6.779 | 16,888,865 | 6.7169 | -0.70% |
| 2025-09-15 | 0 | 7.100 | 7.090 | 7.100 | 7.050 | 7.120 | 12,310,429 | 87,321,781 | 7.0933 | 6.760 | 6.751 | 6.760 | 6.713 | 6.779 | 12,928,923 | 6.7540 | 0.14% |
| 2025-09-12 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 10,567,668 | 74,915,298 | 7.0891 | 6.751 | 6.741 | 6.751 | 6.722 | 6.779 | 11,098,603 | 6.7500 | -0.42% |
| 2025-09-11 | 0 | 7.120 | 7.110 | 7.120 | 6.990 | 7.140 | 31,913,856 | 226,139,692 | 7.0859 | 6.779 | 6.770 | 6.779 | 6.656 | 6.798 | 33,517,255 | 6.7470 | 1.14% |
| 2025-09-10 | 0 | 7.040 | 7.030 | 7.040 | 6.960 | 7.040 | 13,347,292 | 93,649,585 | 7.0164 | 6.703 | 6.694 | 6.703 | 6.627 | 6.703 | 14,017,880 | 6.6807 | 0.57% |
| 2025-09-09 | 0 | 7.000 | 6.990 | 7.000 | 6.980 | 7.040 | 13,388,994 | 93,739,164 | 7.0012 | 6.665 | 6.656 | 6.665 | 6.646 | 6.703 | 14,061,677 | 6.6663 | -0.14% |
| 2025-09-08 | 0 | 7.010 | 7.000 | 7.010 | 6.880 | 7.050 | 22,049,815 | 154,259,506 | 6.9960 | 6.675 | 6.665 | 6.675 | 6.551 | 6.713 | 23,157,630 | 6.6613 | 1.74% |
| 2025-09-05 | 0 | 6.890 | 6.890 | 6.910 | 6.840 | 6.910 | 16,077,266 | 110,792,809 | 6.8913 | 6.560 | 6.560 | 6.579 | 6.513 | 6.579 | 16,885,012 | 6.5616 | 0.73% |
| 2025-09-04 | 0 | 6.840 | 6.830 | 6.840 | 6.780 | 6.870 | 13,182,204 | 89,997,966 | 6.8272 | 6.513 | 6.503 | 6.513 | 6.456 | 6.541 | 13,844,497 | 6.5006 | 0.00% |
| 2025-09-03 | 0 | 6.840 | 6.830 | 6.840 | 6.830 | 6.970 | 19,341,004 | 132,680,067 | 6.8600 | 6.513 | 6.503 | 6.513 | 6.503 | 6.637 | 20,312,725 | 6.5319 | -1.01% |
| 2025-09-02 | 0 | 6.910 | 6.900 | 6.910 | 6.900 | 6.970 | 16,760,624 | 115,870,523 | 6.9133 | 6.579 | 6.570 | 6.579 | 6.570 | 6.637 | 17,602,703 | 6.5825 | -0.29% |
| 2025-09-01 | 0 | 7.050 | 7.040 | 7.050 | 7.040 | 7.080 | 16,376,597 | 115,568,443 | 7.0569 | 6.598 | 6.589 | 6.598 | 6.589 | 6.627 | 17,497,206 | 6.6050 | 0.57% |
| 2025-08-29 | 0 | 7.010 | 7.010 | 7.020 | 7.000 | 7.050 | 14,509,594 | 101,867,748 | 7.0207 | 6.561 | 6.561 | 6.570 | 6.552 | 6.598 | 15,502,449 | 6.5711 | -0.43% |
| 2025-08-28 | 0 | 7.040 | 7.030 | 7.040 | 6.990 | 7.050 | 15,042,972 | 105,799,866 | 7.0332 | 6.589 | 6.580 | 6.589 | 6.542 | 6.598 | 16,072,325 | 6.5827 | 0.57% |
| 2025-08-27 | 0 | 7.000 | 6.990 | 7.000 | 6.970 | 7.050 | 19,940,124 | 139,389,050 | 6.9904 | 6.552 | 6.542 | 6.552 | 6.524 | 6.598 | 21,304,576 | 6.5427 | 0.14% |
| 2025-08-26 | 0 | 6.990 | 6.980 | 6.990 | 6.980 | 7.070 | 33,913,498 | 237,445,638 | 7.0015 | 6.542 | 6.533 | 6.542 | 6.533 | 6.617 | 36,234,113 | 6.5531 | -0.71% |
| 2025-08-25 | 0 | 7.040 | 7.030 | 7.040 | 7.000 | 7.070 | 16,949,515 | 119,368,842 | 7.0426 | 6.589 | 6.580 | 6.589 | 6.552 | 6.617 | 18,109,328 | 6.5916 | 0.86% |
| 2025-08-22 | 0 | 6.980 | 6.970 | 6.980 | 6.950 | 7.010 | 16,342,102 | 114,038,866 | 6.9782 | 6.533 | 6.524 | 6.533 | 6.505 | 6.561 | 17,460,351 | 6.5313 | 0.29% |
| 2025-08-21 | 0 | 6.960 | 6.960 | 6.970 | 6.940 | 7.110 | 33,080,348 | 230,693,360 | 6.9737 | 6.514 | 6.514 | 6.524 | 6.496 | 6.655 | 35,343,953 | 6.5271 | -1.14% |
| 2025-08-20 | 0 | 7.040 | 7.030 | 7.040 | 6.980 | 7.080 | 20,155,904 | 141,931,530 | 7.0417 | 6.589 | 6.580 | 6.589 | 6.533 | 6.627 | 21,535,122 | 6.5907 | 0.00% |
| 2025-08-19 | 0 | 7.040 | 7.030 | 7.040 | 6.990 | 7.070 | 20,719,738 | 145,598,203 | 7.0270 | 6.589 | 6.580 | 6.589 | 6.542 | 6.617 | 22,137,537 | 6.5770 | -0.28% |
| 2025-08-18 | 0 | 7.060 | 7.050 | 7.060 | 7.060 | 7.160 | 24,032,931 | 170,438,545 | 7.0919 | 6.608 | 6.598 | 6.608 | 6.608 | 6.701 | 25,677,444 | 6.6377 | -0.98% |
| 2025-08-15 | 0 | 7.130 | 7.120 | 7.130 | 7.120 | 7.260 | 16,650,323 | 119,356,961 | 7.1684 | 6.673 | 6.664 | 6.673 | 6.664 | 6.795 | 17,789,663 | 6.7093 | -1.79% |
| 2025-08-14 | 0 | 7.260 | 7.250 | 7.260 | 7.180 | 7.290 | 23,631,510 | 170,925,437 | 7.2329 | 6.795 | 6.786 | 6.795 | 6.720 | 6.823 | 25,248,555 | 6.7697 | 0.55% |
| 2025-08-13 | 0 | 7.220 | 7.210 | 7.220 | 7.140 | 7.220 | 21,354,747 | 153,546,296 | 7.1903 | 6.758 | 6.748 | 6.758 | 6.683 | 6.758 | 22,815,998 | 6.7298 | 1.12% |
| 2025-08-12 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.180 | 13,886,222 | 99,308,849 | 7.1516 | 6.683 | 6.673 | 6.683 | 6.664 | 6.720 | 14,836,421 | 6.6936 | -0.14% |
| 2025-08-11 | 0 | 7.150 | 7.140 | 7.150 | 7.080 | 7.150 | 21,929,129 | 156,223,106 | 7.1240 | 6.692 | 6.683 | 6.692 | 6.627 | 6.692 | 23,429,684 | 6.6677 | 1.42% |
| 2025-08-08 | 0 | 7.050 | 7.040 | 7.050 | 6.980 | 7.070 | 16,417,097 | 115,660,175 | 7.0451 | 6.598 | 6.589 | 6.598 | 6.533 | 6.617 | 17,540,478 | 6.5939 | 0.14% |
| 2025-08-07 | 0 | 7.040 | 7.030 | 7.040 | 6.950 | 7.040 | 18,555,791 | 130,280,680 | 7.0210 | 6.589 | 6.580 | 6.589 | 6.505 | 6.589 | 19,825,517 | 6.5714 | 1.59% |
| 2025-08-06 | 0 | 6.930 | 6.930 | 6.940 | 6.930 | 6.980 | 12,089,400 | 83,906,831 | 6.9405 | 6.486 | 6.486 | 6.496 | 6.486 | 6.533 | 12,916,647 | 6.4960 | -0.72% |
| 2025-08-05 | 0 | 6.980 | 6.970 | 6.980 | 6.920 | 6.990 | 15,569,460 | 108,448,181 | 6.9654 | 6.533 | 6.524 | 6.533 | 6.477 | 6.542 | 16,634,839 | 6.5193 | 0.29% |
| 2025-08-04 | 0 | 6.960 | 6.950 | 6.960 | 6.890 | 6.980 | 14,644,813 | 101,689,406 | 6.9437 | 6.514 | 6.505 | 6.514 | 6.449 | 6.533 | 15,646,921 | 6.4990 | 0.29% |
| 2025-08-01 | 0 | 6.940 | 6.930 | 6.940 | 6.920 | 7.020 | 21,993,782 | 153,051,909 | 6.9589 | 6.496 | 6.486 | 6.496 | 6.477 | 6.570 | 23,498,761 | 6.5132 | -1.00% |
| 2025-07-31 | 0 | 7.010 | 7.010 | 7.020 | 7.010 | 7.120 | 16,150,816 | 113,562,999 | 7.0314 | 6.561 | 6.561 | 6.570 | 6.561 | 6.664 | 17,255,976 | 6.5811 | -1.54% |
| 2025-07-30 | 0 | 7.120 | 7.110 | 7.120 | 7.020 | 7.150 | 27,036,247 | 192,074,018 | 7.1043 | 6.664 | 6.655 | 6.664 | 6.570 | 6.692 | 28,886,269 | 6.6493 | 0.85% |
| 2025-07-29 | 0 | 7.060 | 7.060 | 7.070 | 7.000 | 7.070 | 22,374,136 | 157,438,188 | 7.0366 | 6.608 | 6.608 | 6.617 | 6.552 | 6.617 | 23,905,142 | 6.5860 | 0.14% |
| 2025-07-28 | 0 | 7.050 | 7.040 | 7.050 | 6.950 | 7.060 | 17,022,857 | 119,664,274 | 7.0296 | 6.598 | 6.589 | 6.598 | 6.505 | 6.608 | 18,187,688 | 6.5794 | 1.44% |
| 2025-07-25 | 0 | 6.950 | 6.950 | 6.960 | 6.940 | 7.070 | 33,841,392 | 237,000,977 | 7.0033 | 6.505 | 6.505 | 6.514 | 6.496 | 6.617 | 36,157,073 | 6.5548 | -0.57% |
| 2025-07-24 | 0 | 6.990 | 6.980 | 6.990 | 6.930 | 7.010 | 30,608,532 | 213,735,978 | 6.9829 | 6.542 | 6.533 | 6.542 | 6.486 | 6.561 | 32,702,997 | 6.5357 | -0.14% |
| 2025-07-23 | 0 | 7.000 | 6.990 | 7.000 | 6.910 | 7.000 | 24,228,746 | 168,835,570 | 6.9684 | 6.552 | 6.542 | 6.552 | 6.467 | 6.552 | 25,886,658 | 6.5221 | 1.01% |
| 2025-07-22 | 0 | 6.930 | 6.920 | 6.930 | 6.830 | 6.940 | 23,686,478 | 163,434,241 | 6.8999 | 6.486 | 6.477 | 6.486 | 6.393 | 6.496 | 25,307,284 | 6.4580 | 1.46% |
| 2025-07-21 | 0 | 6.830 | 6.830 | 6.840 | 6.770 | 6.830 | 12,034,865 | 82,047,467 | 6.8175 | 6.393 | 6.393 | 6.402 | 6.336 | 6.393 | 12,858,380 | 6.3809 | 0.89% |
| 2025-07-18 | 0 | 6.770 | 6.770 | 6.780 | 6.750 | 6.820 | 15,039,383 | 101,811,741 | 6.7697 | 6.336 | 6.336 | 6.346 | 6.318 | 6.383 | 16,068,490 | 6.3361 | -0.44% |
| 2025-07-17 | 0 | 6.800 | 6.800 | 6.810 | 6.790 | 6.850 | 21,327,146 | 145,340,902 | 6.8148 | 6.364 | 6.364 | 6.374 | 6.355 | 6.411 | 22,786,509 | 6.3784 | -0.15% |
| 2025-07-16 | 0 | 6.810 | 6.800 | 6.810 | 6.760 | 6.840 | 28,736,388 | 195,770,872 | 6.8126 | 6.374 | 6.364 | 6.374 | 6.327 | 6.402 | 30,702,747 | 6.3763 | 0.29% |
| 2025-07-15 | 0 | 6.790 | 6.780 | 6.790 | 6.730 | 6.790 | 27,358,485 | 185,169,788 | 6.7683 | 6.355 | 6.346 | 6.355 | 6.299 | 6.355 | 29,230,557 | 6.3348 | 1.04% |
| 2025-07-14 | 0 | 6.720 | 6.710 | 6.720 | 6.690 | 6.730 | 15,174,422 | 101,869,066 | 6.7132 | 6.290 | 6.280 | 6.290 | 6.262 | 6.299 | 16,212,769 | 6.2833 | 0.15% |
| 2025-07-11 | 0 | 6.710 | 6.700 | 6.710 | 6.690 | 6.730 | 20,841,991 | 139,910,486 | 6.7129 | 6.280 | 6.271 | 6.280 | 6.262 | 6.299 | 22,268,156 | 6.2830 | 0.00% |
| 2025-07-10 | 0 | 6.710 | 6.700 | 6.710 | 6.630 | 6.720 | 24,240,018 | 161,973,150 | 6.6821 | 6.280 | 6.271 | 6.280 | 6.205 | 6.290 | 25,898,701 | 6.2541 | 0.90% |
| 2025-07-09 | 0 | 6.650 | 6.640 | 6.650 | 6.610 | 6.690 | 27,160,994 | 180,244,521 | 6.6362 | 6.224 | 6.215 | 6.224 | 6.187 | 6.262 | 29,019,552 | 6.2111 | -0.60% |
| 2025-07-08 | 0 | 6.690 | 6.680 | 6.690 | 6.680 | 6.740 | 17,038,352 | 114,167,393 | 6.7006 | 6.262 | 6.252 | 6.262 | 6.252 | 6.308 | 18,204,243 | 6.2715 | -0.45% |
| 2025-07-07 | 0 | 6.720 | 6.710 | 6.720 | 6.670 | 6.730 | 17,469,259 | 117,155,173 | 6.7064 | 6.290 | 6.280 | 6.290 | 6.243 | 6.299 | 18,664,636 | 6.2769 | 0.45% |
| 2025-07-04 | 0 | 6.690 | 6.690 | 6.700 | 6.610 | 6.700 | 16,997,276 | 113,219,559 | 6.6610 | 6.262 | 6.262 | 6.271 | 6.187 | 6.271 | 18,160,357 | 6.2344 | -0.15% |
| 2025-07-03 | 0 | 6.700 | 6.690 | 6.700 | 6.650 | 6.740 | 16,379,117 | 109,519,647 | 6.6865 | 6.271 | 6.262 | 6.271 | 6.224 | 6.308 | 17,499,899 | 6.2583 | 0.60% |
| 2025-07-02 | 0 | 6.660 | 6.650 | 6.660 | 6.580 | 6.690 | 23,522,139 | 156,488,465 | 6.6528 | 6.233 | 6.224 | 6.233 | 6.159 | 6.262 | 25,131,700 | 6.2267 | 1.06% |
| 2025-06-30 | 0 | 6.590 | 6.580 | 6.590 | 6.580 | 6.660 | 24,408,446 | 161,050,783 | 6.5982 | 6.168 | 6.159 | 6.168 | 6.159 | 6.233 | 26,078,654 | 6.1756 | -0.90% |
| 2025-06-27 | 0 | 6.650 | 6.640 | 6.650 | 6.620 | 6.710 | 20,268,092 | 134,680,694 | 6.6450 | 6.224 | 6.215 | 6.224 | 6.196 | 6.280 | 21,654,986 | 6.2194 | -0.60% |
| 2025-06-26 | 0 | 6.690 | 6.680 | 6.690 | 6.640 | 6.720 | 14,287,345 | 95,388,300 | 6.6764 | 6.262 | 6.252 | 6.262 | 6.215 | 6.290 | 15,264,992 | 6.2488 | 0.15% |
| 2025-06-25 | 0 | 6.680 | 6.680 | 6.690 | 6.650 | 6.740 | 20,650,035 | 138,181,416 | 6.6916 | 6.252 | 6.252 | 6.262 | 6.224 | 6.308 | 22,063,065 | 6.2630 | 0.30% |
| 2025-06-24 | 0 | 6.660 | 6.650 | 6.660 | 6.620 | 6.690 | 21,893,118 | 145,758,835 | 6.6577 | 6.233 | 6.224 | 6.233 | 6.196 | 6.262 | 23,391,209 | 6.2314 | 0.91% |
| 2025-06-23 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.650 | 18,201,487 | 120,222,210 | 6.6051 | 6.177 | 6.168 | 6.177 | 6.168 | 6.224 | 19,446,969 | 6.1821 | -0.30% |
| 2025-06-20 | 0 | 6.620 | 6.610 | 6.620 | 6.580 | 6.650 | 27,930,960 | 184,852,049 | 6.6182 | 6.196 | 6.187 | 6.196 | 6.159 | 6.224 | 29,842,205 | 6.1943 | 0.15% |
| 2025-06-19 | 0 | 6.610 | 6.600 | 6.610 | 6.570 | 6.630 | 21,447,682 | 141,492,791 | 6.5971 | 6.187 | 6.177 | 6.187 | 6.149 | 6.205 | 22,915,293 | 6.1746 | -0.45% |
| 2025-06-18 | 0 | 6.640 | 6.640 | 6.650 | 6.620 | 6.700 | 22,087,490 | 146,853,299 | 6.6487 | 6.215 | 6.215 | 6.224 | 6.196 | 6.271 | 23,598,881 | 6.2229 | -0.90% |
| 2025-06-17 | 0 | 6.700 | 6.690 | 6.700 | 6.680 | 6.750 | 19,495,085 | 130,558,384 | 6.6970 | 6.271 | 6.262 | 6.271 | 6.252 | 6.318 | 20,829,085 | 6.2681 | -0.45% |
| 2025-06-16 | 0 | 6.730 | 6.730 | 6.740 | 6.730 | 6.840 | 22,795,634 | 153,868,407 | 6.7499 | 6.299 | 6.299 | 6.308 | 6.299 | 6.402 | 24,355,482 | 6.3176 | -1.03% |
| 2025-06-13 | 0 | 6.800 | 6.780 | 6.800 | 6.740 | 6.820 | 22,321,748 | 151,727,179 | 6.7973 | 6.364 | 6.346 | 6.364 | 6.308 | 6.383 | 23,849,169 | 6.3619 | 0.74% |
| 2025-06-12 | 0 | 6.750 | 6.740 | 6.750 | 6.740 | 6.790 | 13,488,457 | 91,202,727 | 6.7615 | 6.318 | 6.308 | 6.318 | 6.308 | 6.355 | 14,411,438 | 6.3285 | -0.44% |
| 2025-06-11 | 0 | 6.780 | 6.770 | 6.780 | 6.690 | 6.800 | 23,686,740 | 160,064,473 | 6.7576 | 6.346 | 6.336 | 6.346 | 6.262 | 6.364 | 25,307,564 | 6.3248 | 0.74% |
| 2025-06-10 | 0 | 6.730 | 6.720 | 6.730 | 6.700 | 6.750 | 18,070,608 | 121,661,909 | 6.7326 | 6.299 | 6.290 | 6.299 | 6.271 | 6.318 | 19,307,134 | 6.3014 | 0.15% |
| 2025-06-09 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 6.800 | 29,339,329 | 197,841,579 | 6.7432 | 6.290 | 6.280 | 6.290 | 6.271 | 6.364 | 31,346,945 | 6.3114 | -1.32% |
| 2025-06-06 | 0 | 6.810 | 6.810 | 6.820 | 6.750 | 6.880 | 57,405,922 | 390,214,197 | 6.7975 | 6.374 | 6.374 | 6.383 | 6.318 | 6.439 | 61,334,064 | 6.3621 | 0.15% |
| 2025-06-05 | 0 | 7.030 | 7.030 | 7.040 | 6.950 | 7.030 | 30,426,016 | 213,260,791 | 7.0092 | 6.364 | 6.364 | 6.374 | 6.292 | 6.364 | 33,607,527 | 6.3456 | 1.15% |
| 2025-06-04 | 0 | 6.950 | 6.950 | 6.960 | 6.930 | 7.030 | 35,766,532 | 249,077,841 | 6.9640 | 6.292 | 6.292 | 6.301 | 6.274 | 6.364 | 39,506,476 | 6.3047 | -1.14% |
| 2025-06-03 | 0 | 7.030 | 7.020 | 7.030 | 6.920 | 7.030 | 30,709,810 | 214,725,483 | 6.9921 | 6.364 | 6.355 | 6.364 | 6.265 | 6.364 | 33,920,996 | 6.3302 | 1.44% |
| 2025-06-02 | 0 | 6.930 | 6.930 | 6.940 | 6.810 | 6.940 | 24,943,446 | 171,468,125 | 6.8743 | 6.274 | 6.274 | 6.283 | 6.165 | 6.283 | 27,551,669 | 6.2235 | 0.43% |
| 2025-05-30 | 0 | 6.900 | 6.890 | 6.900 | 6.880 | 6.960 | 78,067,522 | 539,156,884 | 6.9063 | 6.247 | 6.238 | 6.247 | 6.229 | 6.301 | 86,230,689 | 6.2525 | -0.86% |
| 2025-05-29 | 0 | 6.960 | 6.950 | 6.960 | 6.920 | 6.970 | 25,596,702 | 177,805,018 | 6.9464 | 6.301 | 6.292 | 6.301 | 6.265 | 6.310 | 28,273,233 | 6.2888 | -0.14% |
| 2025-05-28 | 0 | 6.970 | 6.970 | 6.980 | 6.910 | 6.980 | 18,072,757 | 125,643,927 | 6.9521 | 6.310 | 6.310 | 6.319 | 6.256 | 6.319 | 19,962,543 | 6.2940 | 0.29% |
| 2025-05-27 | 0 | 6.950 | 6.940 | 6.950 | 6.920 | 6.970 | 18,122,014 | 125,875,379 | 6.9460 | 6.292 | 6.283 | 6.292 | 6.265 | 6.310 | 20,016,951 | 6.2884 | 0.14% |
| 2025-05-26 | 0 | 6.940 | 6.930 | 6.940 | 6.920 | 7.020 | 18,363,713 | 127,656,128 | 6.9515 | 6.283 | 6.274 | 6.283 | 6.265 | 6.355 | 20,283,923 | 6.2935 | -0.43% |
| 2025-05-23 | 0 | 6.970 | 6.970 | 6.980 | 6.940 | 7.000 | 20,579,496 | 143,372,972 | 6.9668 | 6.310 | 6.310 | 6.319 | 6.283 | 6.337 | 22,731,401 | 6.3073 | -0.29% |
| 2025-05-22 | 0 | 6.990 | 6.990 | 7.000 | 6.940 | 7.010 | 22,688,316 | 158,466,795 | 6.9845 | 6.328 | 6.328 | 6.337 | 6.283 | 6.346 | 25,060,730 | 6.3233 | 0.29% |
| 2025-05-21 | 0 | 6.970 | 6.970 | 6.980 | 6.880 | 7.020 | 38,522,084 | 267,212,905 | 6.9366 | 6.310 | 6.310 | 6.319 | 6.229 | 6.355 | 42,550,164 | 6.2800 | -0.85% |
| 2025-05-20 | 0 | 7.030 | 7.020 | 7.030 | 7.000 | 7.060 | 12,025,215 | 84,455,456 | 7.0232 | 6.364 | 6.355 | 6.364 | 6.337 | 6.392 | 13,282,637 | 6.3583 | 0.00% |
| 2025-05-19 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.040 | 8,971,783 | 62,972,019 | 7.0189 | 6.364 | 6.355 | 6.364 | 6.310 | 6.374 | 9,909,922 | 6.3544 | 0.57% |
| 2025-05-16 | 0 | 6.990 | 6.990 | 7.000 | 6.970 | 7.030 | 21,666,402 | 151,550,021 | 6.9947 | 6.328 | 6.328 | 6.337 | 6.310 | 6.364 | 23,931,959 | 6.3325 | 0.00% |
| 2025-05-15 | 0 | 6.990 | 6.980 | 6.990 | 6.950 | 7.080 | 25,678,092 | 179,402,976 | 6.9866 | 6.328 | 6.319 | 6.328 | 6.292 | 6.410 | 28,363,134 | 6.3252 | -0.99% |
| 2025-05-14 | 0 | 7.060 | 7.050 | 7.060 | 6.990 | 7.060 | 29,302,622 | 205,953,078 | 7.0285 | 6.392 | 6.383 | 6.392 | 6.328 | 6.392 | 32,366,664 | 6.3631 | 0.00% |
| 2025-05-13 | 0 | 7.060 | 7.050 | 7.060 | 7.030 | 7.110 | 16,174,928 | 114,260,238 | 7.0640 | 6.392 | 6.383 | 6.392 | 6.364 | 6.437 | 17,866,267 | 6.3953 | -0.70% |
| 2025-05-12 | 0 | 7.110 | 7.100 | 7.110 | 7.070 | 7.190 | 21,906,260 | 156,155,364 | 7.1283 | 6.437 | 6.428 | 6.437 | 6.401 | 6.509 | 24,196,898 | 6.4535 | 0.14% |
| 2025-05-09 | 0 | 7.100 | 7.080 | 7.100 | 7.000 | 7.100 | 16,198,181 | 114,335,230 | 7.0585 | 6.428 | 6.410 | 6.428 | 6.337 | 6.428 | 17,891,951 | 6.3903 | 0.85% |
| 2025-05-08 | 0 | 7.040 | 7.030 | 7.040 | 6.970 | 7.070 | 16,236,418 | 114,077,110 | 7.0260 | 6.374 | 6.364 | 6.374 | 6.310 | 6.401 | 17,934,187 | 6.3609 | 0.28% |
| 2025-05-07 | 0 | 7.020 | 7.010 | 7.020 | 7.010 | 7.300 | 44,093,819 | 312,420,353 | 7.0854 | 6.355 | 6.346 | 6.355 | 6.346 | 6.609 | 48,704,510 | 6.4146 | -1.40% |
| 2025-05-06 | 0 | 7.120 | 7.110 | 7.120 | 7.030 | 7.170 | 31,341,763 | 223,069,266 | 7.1173 | 6.446 | 6.437 | 6.446 | 6.364 | 6.491 | 34,619,029 | 6.4435 | 1.28% |
| 2025-05-02 | 0 | 7.030 | 7.030 | 7.040 | 6.920 | 7.050 | 22,260,469 | 156,169,410 | 7.0155 | 6.364 | 6.364 | 6.374 | 6.265 | 6.383 | 24,588,145 | 6.3514 | 0.57% |
| 2025-04-30 | 0 | 6.990 | 6.990 | 7.000 | 6.870 | 7.010 | 45,731,922 | 318,898,346 | 6.9732 | 6.328 | 6.328 | 6.337 | 6.220 | 6.346 | 50,513,902 | 6.3131 | -0.29% |
| 2025-04-29 | 0 | 7.010 | 7.000 | 7.010 | 6.980 | 7.040 | 13,841,721 | 96,964,316 | 7.0052 | 6.346 | 6.337 | 6.346 | 6.319 | 6.374 | 15,289,087 | 6.3421 | 0.29% |
| 2025-04-28 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.050 | 15,284,394 | 106,892,730 | 6.9936 | 6.328 | 6.319 | 6.328 | 6.301 | 6.383 | 16,882,614 | 6.3315 | -0.29% |
| 2025-04-25 | 0 | 7.010 | 7.000 | 7.010 | 6.950 | 7.050 | 22,386,431 | 156,895,783 | 7.0085 | 6.346 | 6.337 | 6.346 | 6.292 | 6.383 | 24,727,279 | 6.3450 | 0.29% |
| 2025-04-24 | 0 | 6.990 | 6.980 | 6.990 | 6.920 | 7.040 | 16,848,063 | 117,591,019 | 6.9795 | 6.328 | 6.319 | 6.328 | 6.265 | 6.374 | 18,609,789 | 6.3188 | -0.29% |
| 2025-04-23 | 0 | 7.010 | 7.010 | 7.020 | 6.960 | 7.070 | 25,783,909 | 180,925,652 | 7.0170 | 6.346 | 6.346 | 6.355 | 6.301 | 6.401 | 28,480,015 | 6.3527 | 0.72% |
| 2025-04-22 | 0 | 6.960 | 6.950 | 6.960 | 6.850 | 6.970 | 24,614,965 | 170,892,902 | 6.9426 | 6.301 | 6.292 | 6.301 | 6.202 | 6.310 | 27,188,840 | 6.2854 | 0.87% |
| 2025-04-17 | 0 | 6.900 | 6.890 | 6.900 | 6.800 | 6.930 | 25,187,084 | 173,509,039 | 6.8888 | 6.247 | 6.238 | 6.247 | 6.156 | 6.274 | 27,820,783 | 6.2367 | 0.88% |
| 2025-04-16 | 0 | 6.840 | 6.830 | 6.840 | 6.730 | 6.850 | 27,210,181 | 185,312,798 | 6.8104 | 6.192 | 6.183 | 6.192 | 6.093 | 6.202 | 30,055,426 | 6.1657 | 1.48% |
| 2025-04-15 | 0 | 6.740 | 6.730 | 6.740 | 6.670 | 6.760 | 20,427,582 | 137,390,185 | 6.7257 | 6.102 | 6.093 | 6.102 | 6.039 | 6.120 | 22,563,602 | 6.0890 | 0.30% |
| 2025-04-14 | 0 | 6.720 | 6.720 | 6.730 | 6.610 | 6.790 | 42,134,000 | 283,356,557 | 6.7251 | 6.084 | 6.084 | 6.093 | 5.984 | 6.147 | 46,539,761 | 6.0885 | 1.82% |
| 2025-04-11 | 0 | 6.600 | 6.590 | 6.600 | 6.540 | 6.630 | 29,302,346 | 193,003,981 | 6.5866 | 5.975 | 5.966 | 5.975 | 5.921 | 6.002 | 32,366,359 | 5.9631 | 0.15% |
| 2025-04-10 | 0 | 6.590 | 6.580 | 6.590 | 6.490 | 6.650 | 49,444,345 | 325,173,640 | 6.5766 | 5.966 | 5.957 | 5.966 | 5.876 | 6.020 | 54,614,516 | 5.9540 | 1.70% |
| 2025-04-09 | 0 | 6.480 | 6.470 | 6.480 | 6.320 | 6.500 | 46,560,681 | 299,914,659 | 6.4414 | 5.867 | 5.858 | 5.867 | 5.722 | 5.885 | 51,429,320 | 5.8316 | -0.31% |
| 2025-04-08 | 0 | 6.500 | 6.490 | 6.500 | 6.410 | 6.610 | 66,321,493 | 430,214,759 | 6.4868 | 5.885 | 5.876 | 5.885 | 5.803 | 5.984 | 73,256,431 | 5.8727 | -0.31% |
| 2025-04-07 | 0 | 6.520 | 6.520 | 6.530 | 6.510 | 6.850 | 79,094,148 | 524,705,472 | 6.6339 | 5.903 | 5.903 | 5.912 | 5.894 | 6.202 | 87,364,664 | 6.0059 | -5.51% |
| 2025-04-03 | 0 | 6.900 | 6.890 | 6.900 | 6.700 | 6.930 | 47,321,781 | 322,676,281 | 6.8188 | 6.247 | 6.238 | 6.247 | 6.066 | 6.274 | 52,270,005 | 6.1733 | 1.47% |
| 2025-04-02 | 0 | 6.800 | 6.790 | 6.800 | 6.730 | 6.820 | 18,968,120 | 128,710,430 | 6.7856 | 6.156 | 6.147 | 6.156 | 6.093 | 6.174 | 20,951,530 | 6.1432 | -0.29% |
| 2025-04-01 | 0 | 6.820 | 6.810 | 6.820 | 6.690 | 6.830 | 24,924,987 | 169,215,185 | 6.7890 | 6.174 | 6.165 | 6.174 | 6.057 | 6.183 | 27,531,280 | 6.1463 | 1.94% |
| 2025-03-31 | 0 | 6.690 | 6.690 | 6.700 | 6.630 | 6.710 | 46,282,573 | 308,939,501 | 6.6751 | 6.057 | 6.057 | 6.066 | 6.002 | 6.075 | 51,122,132 | 6.0432 | 0.00% |
| 2025-03-28 | 0 | 6.690 | 6.690 | 6.700 | 6.620 | 6.720 | 35,490,267 | 237,313,192 | 6.6867 | 6.057 | 6.057 | 6.066 | 5.993 | 6.084 | 39,201,323 | 6.0537 | 0.90% |
| 2025-03-27 | 0 | 6.630 | 6.630 | 6.640 | 6.540 | 6.850 | 39,922,821 | 266,829,765 | 6.6836 | 6.002 | 6.002 | 6.011 | 5.921 | 6.202 | 44,097,369 | 6.0509 | 0.76% |
| 2025-03-26 | 0 | 6.580 | 6.580 | 6.590 | 6.520 | 6.660 | 26,445,428 | 173,952,643 | 6.5778 | 5.957 | 5.957 | 5.966 | 5.903 | 6.030 | 29,210,707 | 5.9551 | -0.45% |
| 2025-03-25 | 0 | 6.610 | 6.610 | 6.620 | 6.600 | 6.690 | 20,401,190 | 135,280,979 | 6.6310 | 5.984 | 5.984 | 5.993 | 5.975 | 6.057 | 22,534,450 | 6.0033 | -0.90% |
| 2025-03-24 | 0 | 6.670 | 6.660 | 6.670 | 6.610 | 6.690 | 31,606,803 | 210,128,300 | 6.6482 | 6.039 | 6.030 | 6.039 | 5.984 | 6.057 | 34,911,783 | 6.0188 | 0.91% |
| 2025-03-21 | 0 | 6.610 | 6.590 | 6.610 | 6.570 | 6.700 | 66,437,591 | 439,313,089 | 6.6124 | 5.984 | 5.966 | 5.984 | 5.948 | 6.066 | 73,384,669 | 5.9864 | -1.20% |
| 2025-03-20 | 0 | 6.690 | 6.690 | 6.700 | 6.440 | 6.790 | 73,086,628 | 485,702,356 | 6.6456 | 6.057 | 6.057 | 6.066 | 5.830 | 6.147 | 80,728,965 | 6.0165 | 1.52% |
| 2025-03-19 | 0 | 6.590 | 6.580 | 6.590 | 6.470 | 6.630 | 46,499,427 | 305,997,640 | 6.5807 | 5.966 | 5.957 | 5.966 | 5.858 | 6.002 | 51,361,661 | 5.9577 | 1.85% |
| 2025-03-18 | 0 | 6.470 | 6.460 | 6.470 | 6.430 | 6.540 | 30,558,231 | 197,848,357 | 6.4745 | 5.858 | 5.848 | 5.858 | 5.821 | 5.921 | 33,753,567 | 5.8616 | 0.00% |
| 2025-03-17 | 0 | 6.470 | 6.460 | 6.470 | 6.360 | 6.480 | 29,965,278 | 193,298,912 | 6.4508 | 5.858 | 5.848 | 5.858 | 5.758 | 5.867 | 33,098,611 | 5.8401 | 1.89% |
| 2025-03-14 | 0 | 6.350 | 6.350 | 6.360 | 6.350 | 6.450 | 21,422,290 | 136,688,321 | 6.3807 | 5.749 | 5.749 | 5.758 | 5.749 | 5.839 | 23,662,322 | 5.7766 | -0.78% |
| 2025-03-13 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.440 | 21,810,411 | 139,491,456 | 6.3956 | 5.794 | 5.785 | 5.794 | 5.749 | 5.830 | 24,091,027 | 5.7902 | 0.00% |
| 2025-03-12 | 0 | 6.400 | 6.390 | 6.400 | 6.210 | 6.400 | 41,902,357 | 265,738,871 | 6.3419 | 5.794 | 5.785 | 5.794 | 5.622 | 5.794 | 46,283,897 | 5.7415 | 2.07% |
| 2025-03-11 | 0 | 6.270 | 6.270 | 6.280 | 6.230 | 6.350 | 45,193,336 | 284,551,521 | 6.2963 | 5.676 | 5.676 | 5.685 | 5.640 | 5.749 | 49,918,998 | 5.7003 | 0.00% |
| 2025-03-10 | 0 | 6.270 | 6.260 | 6.270 | 6.180 | 6.270 | 27,760,620 | 173,461,990 | 6.2485 | 5.676 | 5.667 | 5.676 | 5.595 | 5.676 | 30,663,422 | 5.6570 | 0.32% |
| 2025-03-07 | 0 | 6.250 | 6.250 | 6.260 | 6.170 | 6.300 | 34,385,003 | 215,192,206 | 6.2583 | 5.658 | 5.658 | 5.667 | 5.586 | 5.704 | 37,980,487 | 5.6659 | -0.32% |
| 2025-03-06 | 0 | 6.270 | 6.270 | 6.280 | 6.160 | 6.290 | 23,802,998 | 149,044,364 | 6.2616 | 5.676 | 5.676 | 5.685 | 5.577 | 5.695 | 26,291,970 | 5.6688 | 0.16% |
| 2025-03-05 | 0 | 6.260 | 6.260 | 6.270 | 6.210 | 6.290 | 26,717,469 | 167,040,485 | 6.2521 | 5.667 | 5.667 | 5.676 | 5.622 | 5.695 | 29,511,194 | 5.6602 | 1.13% |
| 2025-03-04 | 0 | 6.190 | 6.180 | 6.190 | 6.140 | 6.230 | 19,240,190 | 119,055,422 | 6.1879 | 5.604 | 5.595 | 5.604 | 5.559 | 5.640 | 21,252,049 | 5.6021 | 0.65% |
| 2025-03-03 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.240 | 35,355,277 | 218,841,151 | 6.1898 | 5.568 | 5.559 | 5.568 | 5.541 | 5.649 | 39,052,218 | 5.6038 | -0.81% |
| 2025-02-28 | 0 | 6.200 | 6.170 | 6.200 | 6.110 | 6.220 | 41,083,078 | 254,228,639 | 6.1882 | 5.613 | 5.586 | 5.613 | 5.532 | 5.631 | 45,378,949 | 5.6023 | -0.32% |
| 2025-02-27 | 0 | 6.220 | 6.210 | 6.220 | 6.140 | 6.220 | 25,843,455 | 160,092,577 | 6.1947 | 5.631 | 5.622 | 5.631 | 5.559 | 5.631 | 28,545,788 | 5.6083 | 0.32% |
| 2025-02-26 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.250 | 31,710,391 | 196,467,678 | 6.1957 | 5.613 | 5.604 | 5.613 | 5.541 | 5.658 | 35,026,203 | 5.6092 | 1.31% |
| 2025-02-25 | 0 | 6.120 | 6.120 | 6.130 | 6.080 | 6.130 | 21,091,156 | 128,848,310 | 6.1091 | 5.541 | 5.541 | 5.550 | 5.504 | 5.550 | 23,296,563 | 5.5308 | 0.00% |
| 2025-02-24 | 0 | 6.120 | 6.110 | 6.120 | 6.020 | 6.160 | 37,105,791 | 226,868,290 | 6.1141 | 5.541 | 5.532 | 5.541 | 5.450 | 5.577 | 40,985,775 | 5.5353 | 0.99% |
| 2025-02-21 | 0 | 6.060 | 6.050 | 6.060 | 6.030 | 6.150 | 38,650,501 | 234,429,881 | 6.0654 | 5.486 | 5.477 | 5.486 | 5.459 | 5.568 | 42,692,009 | 5.4912 | 0.00% |
| 2025-02-20 | 0 | 6.060 | 6.060 | 6.080 | 6.060 | 6.140 | 20,613,739 | 125,755,070 | 6.1005 | 5.486 | 5.486 | 5.504 | 5.486 | 5.559 | 22,769,224 | 5.5230 | -0.98% |
| 2025-02-19 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.150 | 17,700,469 | 108,390,697 | 6.1236 | 5.541 | 5.532 | 5.541 | 5.513 | 5.568 | 19,551,327 | 5.5439 | -0.65% |
| 2025-02-18 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.160 | 23,609,213 | 144,664,402 | 6.1275 | 5.577 | 5.568 | 5.577 | 5.495 | 5.577 | 26,077,921 | 5.5474 | 0.98% |
| 2025-02-17 | 0 | 6.100 | 6.090 | 6.100 | 6.010 | 6.130 | 33,698,324 | 204,768,589 | 6.0765 | 5.523 | 5.513 | 5.523 | 5.441 | 5.550 | 37,222,005 | 5.5013 | 0.33% |
| 2025-02-14 | 0 | 6.080 | 6.070 | 6.080 | 6.050 | 6.150 | 26,781,370 | 163,117,707 | 6.0907 | 5.504 | 5.495 | 5.504 | 5.477 | 5.568 | 29,581,776 | 5.5141 | -0.16% |
| 2025-02-13 | 0 | 6.090 | 6.090 | 6.100 | 6.020 | 6.120 | 36,101,085 | 219,695,698 | 6.0856 | 5.513 | 5.513 | 5.523 | 5.450 | 5.541 | 39,876,012 | 5.5095 | 0.83% |
| 2025-02-12 | 0 | 6.040 | 6.030 | 6.040 | 5.940 | 6.070 | 34,443,973 | 207,620,242 | 6.0278 | 5.468 | 5.459 | 5.468 | 5.378 | 5.495 | 38,045,623 | 5.4571 | 1.68% |
| 2025-02-11 | 0 | 5.940 | 5.940 | 5.950 | 5.930 | 5.970 | 17,741,992 | 105,581,692 | 5.9509 | 5.378 | 5.378 | 5.387 | 5.369 | 5.405 | 19,597,192 | 5.3876 | -0.17% |
| 2025-02-10 | 0 | 5.950 | 5.950 | 5.960 | 5.920 | 5.990 | 24,280,623 | 144,739,503 | 5.9611 | 5.387 | 5.387 | 5.396 | 5.360 | 5.423 | 26,819,538 | 5.3968 | 0.51% |
| 2025-02-07 | 0 | 5.920 | 5.920 | 5.930 | 5.910 | 6.010 | 33,418,025 | 198,266,919 | 5.9329 | 5.360 | 5.360 | 5.369 | 5.351 | 5.441 | 36,912,396 | 5.3713 | -1.66% |
| 2025-02-06 | 0 | 6.020 | 6.010 | 6.020 | 5.950 | 6.020 | 17,591,852 | 105,523,394 | 5.9984 | 5.450 | 5.441 | 5.450 | 5.387 | 5.450 | 19,431,352 | 5.4306 | 1.52% |
| 2025-02-05 | 0 | 5.930 | 5.930 | 5.940 | 5.930 | 6.000 | 14,109,350 | 83,990,971 | 5.9529 | 5.369 | 5.369 | 5.378 | 5.369 | 5.432 | 15,584,701 | 5.3893 | -0.34% |
| 2025-02-04 | 0 | 5.950 | 5.940 | 5.950 | 5.890 | 6.030 | 23,215,044 | 138,419,588 | 5.9625 | 5.387 | 5.378 | 5.387 | 5.332 | 5.459 | 25,642,536 | 5.3980 | 0.00% |
| 2025-02-03 | 0 | 5.950 | 5.950 | 5.960 | 5.860 | 5.970 | 17,220,929 | 102,047,763 | 5.9258 | 5.387 | 5.387 | 5.396 | 5.305 | 5.405 | 19,021,643 | 5.3648 | -0.34% |
| 2025-01-28 | 0 | 5.970 | 5.960 | 5.970 | 5.950 | 6.020 | 5,871,513 | 35,111,773 | 5.9800 | 5.405 | 5.396 | 5.405 | 5.387 | 5.450 | 6,485,470 | 5.4139 | -0.83% |
| 2025-01-27 | 0 | 6.020 | 6.000 | 6.020 | 5.940 | 6.030 | 12,717,678 | 76,411,295 | 6.0083 | 5.450 | 5.432 | 5.450 | 5.378 | 5.459 | 14,047,508 | 5.4395 | 1.35% |
| 2025-01-24 | 0 | 5.940 | 5.930 | 5.940 | 5.910 | 5.990 | 17,012,142 | 101,323,530 | 5.9560 | 5.378 | 5.369 | 5.378 | 5.351 | 5.423 | 18,791,025 | 5.3921 | 0.34% |
| 2025-01-23 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.000 | 21,076,611 | 124,979,221 | 5.9298 | 5.360 | 5.351 | 5.360 | 5.341 | 5.432 | 23,280,497 | 5.3684 | -0.67% |
| 2025-01-22 | 0 | 5.960 | 5.960 | 5.970 | 5.960 | 6.100 | 14,623,816 | 87,862,344 | 6.0082 | 5.396 | 5.396 | 5.405 | 5.396 | 5.523 | 16,152,962 | 5.4394 | -2.13% |
| 2025-01-21 | 0 | 6.090 | 6.080 | 6.090 | 6.050 | 6.110 | 18,295,483 | 111,239,174 | 6.0801 | 5.513 | 5.504 | 5.513 | 5.477 | 5.532 | 20,208,559 | 5.5046 | 0.50% |
| 2025-01-20 | 0 | 6.060 | 6.060 | 6.080 | 6.050 | 6.110 | 21,745,351 | 132,129,900 | 6.0762 | 5.486 | 5.486 | 5.504 | 5.477 | 5.532 | 24,019,164 | 5.5010 | 0.17% |
| 2025-01-17 | 0 | 6.050 | 6.030 | 6.050 | 5.970 | 6.060 | 21,355,506 | 128,836,830 | 6.0330 | 5.477 | 5.459 | 5.477 | 5.405 | 5.486 | 23,588,554 | 5.4618 | 0.83% |
| 2025-01-16 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.070 | 22,514,356 | 135,445,555 | 6.0160 | 5.432 | 5.423 | 5.432 | 5.414 | 5.495 | 24,868,580 | 5.4465 | 1.18% |
| 2025-01-15 | 0 | 5.930 | 5.930 | 5.940 | 5.900 | 5.970 | 19,117,596 | 113,346,291 | 5.9289 | 5.369 | 5.369 | 5.378 | 5.341 | 5.405 | 21,116,636 | 5.3676 | -0.34% |
| 2025-01-14 | 0 | 5.950 | 5.940 | 5.950 | 5.900 | 5.970 | 19,485,632 | 115,797,303 | 5.9427 | 5.387 | 5.378 | 5.387 | 5.341 | 5.405 | 21,523,156 | 5.3801 | 0.85% |
| 2025-01-13 | 0 | 5.900 | 5.900 | 5.910 | 5.850 | 5.990 | 29,177,520 | 172,380,919 | 5.9080 | 5.341 | 5.341 | 5.351 | 5.296 | 5.423 | 32,228,481 | 5.3487 | -1.50% |
| 2025-01-10 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.040 | 15,338,199 | 91,925,015 | 5.9932 | 5.423 | 5.414 | 5.423 | 5.387 | 5.468 | 16,942,045 | 5.4259 | 0.17% |
| 2025-01-09 | 0 | 5.980 | 5.970 | 5.980 | 5.980 | 6.040 | 13,253,565 | 79,492,418 | 5.9978 | 5.414 | 5.405 | 5.414 | 5.414 | 5.468 | 14,639,430 | 5.4300 | -0.99% |
| 2025-01-08 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.090 | 16,215,885 | 97,829,383 | 6.0329 | 5.468 | 5.459 | 5.468 | 5.432 | 5.513 | 17,911,507 | 5.4618 | -0.49% |
| 2025-01-07 | 0 | 6.070 | 6.050 | 6.070 | 6.020 | 6.130 | 18,555,884 | 112,379,713 | 6.0563 | 5.495 | 5.477 | 5.495 | 5.450 | 5.550 | 20,496,189 | 5.4830 | -0.82% |
| 2025-01-06 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.190 | 10,438,465 | 63,940,370 | 6.1255 | 5.541 | 5.532 | 5.541 | 5.513 | 5.604 | 11,529,968 | 5.5456 | -0.16% |
| 2025-01-03 | 0 | 6.130 | 6.100 | 6.130 | 6.100 | 6.150 | 9,987,946 | 61,172,070 | 6.1246 | 5.550 | 5.523 | 5.550 | 5.523 | 5.568 | 11,032,340 | 5.5448 | 0.33% |
| 2025-01-02 | 0 | 6.110 | 6.100 | 6.110 | 6.070 | 6.200 | 16,264,561 | 99,293,149 | 6.1049 | 5.532 | 5.523 | 5.532 | 5.495 | 5.613 | 17,965,272 | 5.5269 | -1.61% |
| 2024-12-31 | 0 | 6.210 | 6.210 | 6.220 | 6.170 | 6.260 | 14,204,049 | 88,320,503 | 6.2180 | 5.622 | 5.622 | 5.631 | 5.586 | 5.667 | 15,689,302 | 5.6293 | 0.32% |
| 2024-12-30 | 0 | 6.190 | 6.180 | 6.190 | 6.130 | 6.210 | 14,286,069 | 88,339,210 | 6.1836 | 5.604 | 5.595 | 5.604 | 5.550 | 5.622 | 15,779,898 | 5.5982 | 0.00% |
| 2024-12-27 | 0 | 6.190 | 6.180 | 6.190 | 6.100 | 6.190 | 13,131,888 | 80,977,541 | 6.1665 | 5.604 | 5.595 | 5.604 | 5.523 | 5.604 | 14,505,030 | 5.5827 | 0.81% |
| 2024-12-24 | 0 | 6.140 | 6.140 | 6.160 | 6.090 | 6.180 | 10,493,620 | 64,545,266 | 6.1509 | 5.559 | 5.559 | 5.577 | 5.513 | 5.595 | 11,590,890 | 5.5686 | 0.33% |
| 2024-12-23 | 0 | 6.120 | 6.110 | 6.120 | 6.060 | 6.210 | 17,508,131 | 107,192,806 | 6.1225 | 5.541 | 5.532 | 5.541 | 5.486 | 5.622 | 19,338,877 | 5.5429 | 0.82% |
| 2024-12-20 | 0 | 6.070 | 6.070 | 6.080 | 6.050 | 6.150 | 37,532,848 | 228,168,643 | 6.0792 | 5.495 | 5.495 | 5.504 | 5.477 | 5.568 | 41,457,488 | 5.5037 | -0.49% |
| 2024-12-19 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.160 | 20,960,504 | 128,169,235 | 6.1148 | 5.523 | 5.513 | 5.523 | 5.504 | 5.577 | 23,152,249 | 5.5359 | -0.97% |
| 2024-12-18 | 0 | 6.160 | 6.150 | 6.160 | 6.060 | 6.180 | 18,447,952 | 113,256,333 | 6.1392 | 5.577 | 5.568 | 5.577 | 5.486 | 5.595 | 20,376,971 | 5.5581 | 1.15% |
| 2024-12-17 | 0 | 6.090 | 6.090 | 6.100 | 6.050 | 6.130 | 18,134,760 | 110,542,346 | 6.0956 | 5.513 | 5.513 | 5.523 | 5.477 | 5.550 | 20,031,030 | 5.5186 | 0.00% |
| 2024-12-16 | 0 | 6.090 | 6.080 | 6.090 | 6.020 | 6.130 | 24,725,306 | 150,604,527 | 6.0911 | 5.513 | 5.504 | 5.513 | 5.450 | 5.550 | 27,310,719 | 5.5145 | 0.66% |
| 2024-12-13 | 0 | 6.050 | 6.050 | 6.060 | 6.040 | 6.090 | 16,842,403 | 102,023,706 | 6.0576 | 5.477 | 5.477 | 5.486 | 5.468 | 5.513 | 18,603,537 | 5.4841 | -0.33% |
| 2024-12-12 | 0 | 6.070 | 6.060 | 6.070 | 6.020 | 6.100 | 15,269,611 | 92,688,945 | 6.0702 | 5.495 | 5.486 | 5.495 | 5.450 | 5.523 | 16,866,285 | 5.4955 | 0.83% |
| 2024-12-11 | 0 | 6.020 | 6.020 | 6.030 | 5.980 | 6.070 | 12,990,619 | 78,390,473 | 6.0344 | 5.450 | 5.450 | 5.459 | 5.414 | 5.495 | 14,348,989 | 5.4631 | 0.67% |
| 2024-12-10 | 0 | 5.980 | 5.970 | 5.980 | 5.970 | 6.030 | 17,571,629 | 105,401,356 | 5.9984 | 5.414 | 5.405 | 5.414 | 5.405 | 5.459 | 19,409,015 | 5.4305 | 0.50% |
| 2024-12-09 | 0 | 5.950 | 5.940 | 5.950 | 5.870 | 5.970 | 17,805,854 | 105,397,740 | 5.9193 | 5.387 | 5.378 | 5.387 | 5.314 | 5.405 | 19,667,731 | 5.3589 | 0.34% |
| 2024-12-06 | 0 | 5.930 | 5.930 | 5.940 | 5.870 | 5.940 | 17,048,496 | 100,896,771 | 5.9182 | 5.369 | 5.369 | 5.378 | 5.314 | 5.378 | 18,831,180 | 5.3580 | 0.85% |
| 2024-12-05 | 0 | 5.880 | 5.880 | 5.890 | 5.850 | 5.900 | 14,818,396 | 87,035,697 | 5.8735 | 5.323 | 5.323 | 5.332 | 5.296 | 5.341 | 16,367,888 | 5.3175 | -0.68% |
| 2024-12-04 | 0 | 5.920 | 5.910 | 5.920 | 5.880 | 5.940 | 13,502,318 | 79,834,877 | 5.9127 | 5.360 | 5.351 | 5.360 | 5.323 | 5.378 | 14,914,194 | 5.3529 | 0.17% |
| 2024-12-03 | 0 | 5.910 | 5.910 | 5.920 | 5.850 | 5.940 | 19,703,958 | 116,187,220 | 5.8966 | 5.351 | 5.351 | 5.360 | 5.296 | 5.378 | 21,764,312 | 5.3384 | 0.17% |
| 2024-12-02 | 0 | 5.900 | 5.890 | 5.900 | 5.870 | 5.930 | 13,216,633 | 77,964,510 | 5.8990 | 5.341 | 5.332 | 5.341 | 5.314 | 5.369 | 14,598,636 | 5.3405 | 0.00% |
| 2024-11-29 | 0 | 5.900 | 5.890 | 5.900 | 5.860 | 5.900 | 9,943,180 | 58,567,355 | 5.8902 | 5.341 | 5.332 | 5.341 | 5.305 | 5.341 | 10,982,893 | 5.3326 | 0.00% |
| 2024-11-28 | 0 | 5.900 | 5.890 | 5.900 | 5.880 | 5.920 | 5,670,209 | 33,448,114 | 5.8989 | 5.341 | 5.332 | 5.341 | 5.323 | 5.360 | 6,263,117 | 5.3405 | -0.17% |
| 2024-11-27 | 0 | 5.910 | 5.910 | 5.920 | 5.840 | 5.910 | 18,337,958 | 107,780,411 | 5.8774 | 5.351 | 5.351 | 5.360 | 5.287 | 5.351 | 20,255,475 | 5.3211 | 0.17% |
| 2024-11-26 | 0 | 5.900 | 5.890 | 5.900 | 5.880 | 5.970 | 11,494,926 | 67,887,008 | 5.9058 | 5.341 | 5.332 | 5.341 | 5.323 | 5.405 | 12,696,898 | 5.3467 | -0.17% |
| 2024-11-25 | 0 | 5.910 | 5.900 | 5.910 | 5.880 | 5.960 | 29,292,443 | 173,278,174 | 5.9155 | 5.351 | 5.341 | 5.351 | 5.323 | 5.396 | 32,355,421 | 5.3555 | 0.17% |
| 2024-11-22 | 0 | 5.900 | 5.890 | 5.900 | 5.870 | 6.010 | 20,198,502 | 119,414,828 | 5.9121 | 5.341 | 5.332 | 5.341 | 5.314 | 5.441 | 22,310,568 | 5.3524 | -1.50% |
| 2024-11-21 | 0 | 5.990 | 5.980 | 5.990 | 5.960 | 6.020 | 15,029,303 | 89,940,427 | 5.9843 | 5.423 | 5.414 | 5.423 | 5.396 | 5.450 | 16,600,849 | 5.4178 | 0.50% |
| 2024-11-20 | 0 | 5.960 | 5.950 | 5.960 | 5.960 | 6.020 | 11,890,304 | 71,046,778 | 5.9752 | 5.396 | 5.387 | 5.396 | 5.396 | 5.450 | 13,133,619 | 5.4095 | -0.50% |
| 2024-11-19 | 0 | 5.990 | 5.980 | 5.990 | 5.970 | 6.030 | 14,361,652 | 86,198,156 | 6.0020 | 5.423 | 5.414 | 5.423 | 5.405 | 5.459 | 15,863,385 | 5.4338 | 0.50% |
| 2024-11-18 | 0 | 5.960 | 5.950 | 5.960 | 5.930 | 6.080 | 21,749,648 | 130,143,118 | 5.9837 | 5.396 | 5.387 | 5.396 | 5.369 | 5.504 | 24,023,910 | 5.4172 | -1.00% |
| 2024-11-15 | 0 | 6.020 | 6.010 | 6.020 | 6.000 | 6.080 | 18,666,892 | 112,544,827 | 6.0291 | 5.450 | 5.441 | 5.450 | 5.432 | 5.504 | 20,618,804 | 5.4584 | 0.50% |
| 2024-11-14 | 0 | 5.990 | 5.990 | 6.000 | 5.980 | 6.070 | 14,885,165 | 89,490,251 | 6.0120 | 5.423 | 5.423 | 5.432 | 5.414 | 5.495 | 16,441,639 | 5.4429 | -0.66% |
| 2024-11-13 | 0 | 6.030 | 6.020 | 6.030 | 6.000 | 6.060 | 14,391,236 | 86,688,284 | 6.0237 | 5.459 | 5.450 | 5.459 | 5.432 | 5.486 | 15,896,062 | 5.4534 | -0.33% |
| 2024-11-12 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.130 | 24,501,537 | 148,421,077 | 6.0576 | 5.477 | 5.468 | 5.477 | 5.432 | 5.550 | 27,063,552 | 5.4842 | -0.82% |
| 2024-11-11 | 0 | 6.100 | 6.090 | 6.100 | 6.030 | 6.110 | 12,861,794 | 78,159,819 | 6.0769 | 5.523 | 5.513 | 5.523 | 5.459 | 5.532 | 14,206,693 | 5.5016 | 0.33% |
| 2024-11-08 | 0 | 6.080 | 6.070 | 6.080 | 6.060 | 6.150 | 12,097,421 | 73,725,838 | 6.0943 | 5.504 | 5.495 | 5.504 | 5.486 | 5.568 | 13,362,393 | 5.5174 | -0.49% |
| 2024-11-07 | 0 | 6.110 | 6.100 | 6.110 | 6.020 | 6.120 | 13,885,471 | 84,539,799 | 6.0884 | 5.532 | 5.523 | 5.532 | 5.450 | 5.541 | 15,337,412 | 5.5120 | 0.99% |
| 2024-11-06 | 0 | 6.050 | 6.050 | 6.060 | 6.030 | 6.120 | 18,974,620 | 114,881,252 | 6.0545 | 5.477 | 5.477 | 5.486 | 5.459 | 5.541 | 20,958,710 | 5.4813 | -1.47% |
| 2024-11-05 | 0 | 6.140 | 6.130 | 6.140 | 6.100 | 6.160 | 13,959,063 | 85,566,492 | 6.1298 | 5.559 | 5.550 | 5.559 | 5.523 | 5.577 | 15,418,699 | 5.5495 | 0.33% |
| 2024-11-04 | 0 | 6.120 | 6.110 | 6.120 | 6.050 | 6.150 | 13,342,540 | 81,460,717 | 6.1053 | 5.541 | 5.532 | 5.541 | 5.477 | 5.568 | 14,737,709 | 5.5274 | 0.82% |
| 2024-11-01 | 0 | 6.070 | 6.060 | 6.070 | 6.030 | 6.080 | 9,697,549 | 58,767,892 | 6.0601 | 5.495 | 5.486 | 5.495 | 5.459 | 5.504 | 10,711,578 | 5.4864 | 0.66% |
| 2024-10-31 | 0 | 6.030 | 6.020 | 6.030 | 6.030 | 6.150 | 24,747,676 | 149,680,325 | 6.0483 | 5.459 | 5.450 | 5.459 | 5.459 | 5.568 | 27,335,428 | 5.4757 | -1.31% |
| 2024-10-30 | 0 | 6.110 | 6.100 | 6.110 | 6.090 | 6.180 | 17,357,074 | 106,153,023 | 6.1158 | 5.532 | 5.523 | 5.532 | 5.513 | 5.595 | 19,172,025 | 5.5369 | -0.49% |
| 2024-10-29 | 0 | 6.140 | 6.130 | 6.140 | 6.120 | 6.180 | 10,335,275 | 63,464,574 | 6.1406 | 5.559 | 5.550 | 5.559 | 5.541 | 5.595 | 11,415,988 | 5.5593 | 0.16% |
| 2024-10-28 | 0 | 6.130 | 6.130 | 6.140 | 6.080 | 6.160 | 13,187,804 | 80,775,231 | 6.1250 | 5.550 | 5.550 | 5.559 | 5.504 | 5.577 | 14,566,793 | 5.5452 | 0.16% |
| 2024-10-25 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.140 | 7,504,459 | 45,881,621 | 6.1139 | 5.541 | 5.532 | 5.541 | 5.513 | 5.559 | 8,289,166 | 5.5351 | 0.00% |
| 2024-10-24 | 0 | 6.120 | 6.110 | 6.120 | 6.050 | 6.130 | 11,547,007 | 70,397,380 | 6.0966 | 5.541 | 5.532 | 5.541 | 5.477 | 5.550 | 12,754,425 | 5.5194 | 0.33% |
| 2024-10-23 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.160 | 13,775,137 | 84,171,329 | 6.1104 | 5.523 | 5.513 | 5.523 | 5.504 | 5.577 | 15,215,541 | 5.5319 | -0.33% |
| 2024-10-22 | 0 | 6.120 | 6.120 | 6.130 | 6.070 | 6.140 | 20,993,772 | 128,218,806 | 6.1075 | 5.541 | 5.541 | 5.550 | 5.495 | 5.559 | 23,188,996 | 5.5293 | -0.16% |
| 2024-10-21 | 0 | 6.130 | 6.120 | 6.130 | 6.120 | 6.200 | 11,004,720 | 67,610,315 | 6.1438 | 5.550 | 5.541 | 5.550 | 5.541 | 5.613 | 12,155,434 | 5.5621 | -1.13% |
| 2024-10-18 | 0 | 6.200 | 6.190 | 6.200 | 6.110 | 6.210 | 18,239,430 | 112,518,058 | 6.1689 | 5.613 | 5.604 | 5.613 | 5.532 | 5.622 | 20,146,645 | 5.5850 | 1.47% |
| 2024-10-17 | 0 | 6.110 | 6.100 | 6.110 | 6.100 | 6.220 | 18,645,310 | 114,665,199 | 6.1498 | 5.532 | 5.523 | 5.532 | 5.523 | 5.631 | 20,594,966 | 5.5676 | 0.00% |
| 2024-10-16 | 0 | 6.110 | 6.110 | 6.120 | 6.070 | 6.150 | 15,323,729 | 93,680,329 | 6.1134 | 5.532 | 5.532 | 5.541 | 5.495 | 5.568 | 16,926,062 | 5.5347 | 0.33% |
| 2024-10-15 | 0 | 6.090 | 6.080 | 6.090 | 6.070 | 6.250 | 36,191,083 | 221,660,800 | 6.1247 | 5.513 | 5.504 | 5.513 | 5.495 | 5.658 | 39,975,420 | 5.5449 | -2.25% |
| 2024-10-14 | 0 | 6.230 | 6.220 | 6.230 | 6.130 | 6.250 | 28,746,938 | 178,439,553 | 6.2073 | 5.640 | 5.631 | 5.640 | 5.550 | 5.658 | 31,752,875 | 5.6196 | 0.32% |
| 2024-10-10 | 0 | 6.210 | 6.200 | 6.210 | 6.190 | 6.270 | 22,625,403 | 140,715,584 | 6.2194 | 5.622 | 5.613 | 5.622 | 5.604 | 5.676 | 24,991,239 | 5.6306 | 0.49% |
| 2024-10-09 | 0 | 6.180 | 6.180 | 6.190 | 6.140 | 6.420 | 51,249,070 | 320,218,228 | 6.2483 | 5.595 | 5.595 | 5.604 | 5.559 | 5.812 | 56,607,953 | 5.6568 | -1.90% |
| 2024-10-08 | 0 | 6.300 | 6.300 | 6.310 | 6.220 | 6.570 | 50,871,733 | 324,273,465 | 6.3743 | 5.704 | 5.704 | 5.713 | 5.631 | 5.948 | 56,191,159 | 5.7709 | -3.37% |
| 2024-10-07 | 0 | 6.520 | 6.510 | 6.520 | 6.460 | 6.580 | 32,704,437 | 213,278,089 | 6.5214 | 5.903 | 5.894 | 5.903 | 5.848 | 5.957 | 36,124,192 | 5.9040 | 0.93% |
| 2024-10-04 | 0 | 6.460 | 6.430 | 6.460 | 6.350 | 6.470 | 29,677,263 | 190,573,727 | 6.4215 | 5.848 | 5.821 | 5.848 | 5.749 | 5.858 | 32,780,480 | 5.8136 | 0.00% |
| 2024-10-03 | 0 | 6.460 | 6.450 | 6.460 | 6.380 | 6.580 | 30,657,173 | 197,794,428 | 6.4518 | 5.848 | 5.839 | 5.848 | 5.776 | 5.957 | 33,862,855 | 5.8410 | -1.22% |
| 2024-10-02 | 0 | 6.540 | 6.530 | 6.540 | 6.400 | 6.540 | 45,158,215 | 292,504,887 | 6.4773 | 5.921 | 5.912 | 5.921 | 5.794 | 5.921 | 49,880,205 | 5.8641 | 2.19% |
| 2024-09-30 | 0 | 6.400 | 6.390 | 6.400 | 6.380 | 6.610 | 48,293,677 | 311,147,671 | 6.4428 | 5.794 | 5.785 | 5.794 | 5.776 | 5.984 | 53,343,528 | 5.8329 | -3.03% |
| 2024-09-27 | 0 | 6.600 | 6.590 | 6.600 | 6.480 | 6.600 | 56,819,426 | 372,578,067 | 6.5572 | 5.975 | 5.966 | 5.975 | 5.867 | 5.975 | 62,760,776 | 5.9365 | 2.33% |
| 2024-09-26 | 0 | 6.450 | 6.440 | 6.450 | 6.410 | 6.560 | 24,152,147 | 155,692,332 | 6.4463 | 5.839 | 5.830 | 5.839 | 5.803 | 5.939 | 26,677,628 | 5.8361 | -0.31% |
| 2024-09-25 | 0 | 6.470 | 6.460 | 6.470 | 6.470 | 6.630 | 30,195,899 | 197,180,829 | 6.5301 | 5.858 | 5.848 | 5.858 | 5.858 | 6.002 | 33,353,347 | 5.9119 | -0.46% |
| 2024-09-24 | 0 | 6.500 | 6.490 | 6.500 | 6.360 | 6.540 | 32,627,256 | 212,033,396 | 6.4987 | 5.885 | 5.876 | 5.885 | 5.758 | 5.921 | 36,038,940 | 5.8835 | 2.20% |
| 2024-09-23 | 0 | 6.360 | 6.360 | 6.370 | 6.330 | 6.410 | 19,829,880 | 126,238,588 | 6.3661 | 5.758 | 5.758 | 5.767 | 5.731 | 5.803 | 21,903,401 | 5.7634 | 0.00% |
| 2024-09-20 | 0 | 6.360 | 6.360 | 6.370 | 6.290 | 6.450 | 38,509,757 | 244,701,768 | 6.3543 | 5.758 | 5.758 | 5.767 | 5.695 | 5.839 | 42,536,548 | 5.7527 | -0.78% |
| 2024-09-19 | 0 | 6.410 | 6.400 | 6.410 | 6.350 | 6.460 | 18,810,713 | 120,430,534 | 6.4022 | 5.803 | 5.794 | 5.803 | 5.749 | 5.848 | 20,777,664 | 5.7962 | -0.93% |
| 2024-09-17 | 0 | 6.470 | 6.450 | 6.470 | 6.250 | 6.490 | 24,132,163 | 155,395,007 | 6.4393 | 5.858 | 5.839 | 5.858 | 5.658 | 5.876 | 26,655,554 | 5.8297 | 2.54% |
| 2024-09-16 | 0 | 6.310 | 6.300 | 6.310 | 6.160 | 6.310 | 12,214,595 | 76,549,243 | 6.2670 | 5.713 | 5.704 | 5.713 | 5.577 | 5.713 | 13,491,820 | 5.6738 | 1.45% |
| 2024-09-13 | 0 | 6.220 | 6.210 | 6.220 | 6.150 | 6.250 | 15,436,649 | 95,863,818 | 6.2101 | 5.631 | 5.622 | 5.631 | 5.568 | 5.658 | 17,050,789 | 5.6223 | 1.30% |
| 2024-09-12 | 0 | 6.140 | 6.140 | 6.150 | 6.040 | 6.150 | 13,835,194 | 84,690,486 | 6.1214 | 5.559 | 5.559 | 5.568 | 5.468 | 5.568 | 15,281,878 | 5.5419 | 1.32% |
| 2024-09-11 | 0 | 6.060 | 6.060 | 6.070 | 6.020 | 6.100 | 18,830,449 | 113,980,650 | 6.0530 | 5.486 | 5.486 | 5.495 | 5.450 | 5.523 | 20,799,464 | 5.4800 | -1.14% |
| 2024-09-10 | 0 | 6.130 | 6.120 | 6.130 | 6.100 | 6.170 | 12,083,463 | 74,102,609 | 6.1326 | 5.550 | 5.541 | 5.550 | 5.523 | 5.586 | 13,346,976 | 5.5520 | -0.81% |
| 2024-09-09 | 0 | 6.180 | 6.160 | 6.180 | 6.110 | 6.250 | 33,662,133 | 207,730,721 | 6.1711 | 5.595 | 5.577 | 5.595 | 5.532 | 5.658 | 37,182,030 | 5.5869 | -0.32% |
| 2024-09-05 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.240 | 15,296,168 | 94,864,176 | 6.2018 | 5.613 | 5.604 | 5.613 | 5.541 | 5.649 | 16,895,619 | 5.6147 | 0.81% |
| 2024-09-04 | 0 | 6.150 | 6.140 | 6.150 | 6.110 | 6.170 | 14,152,996 | 86,911,330 | 6.1408 | 5.568 | 5.559 | 5.568 | 5.532 | 5.586 | 15,632,911 | 5.5595 | -0.65% |
| 2024-09-03 | 0 | 6.190 | 6.180 | 6.190 | 6.160 | 6.290 | 10,870,358 | 67,330,039 | 6.1939 | 5.604 | 5.595 | 5.604 | 5.577 | 5.695 | 12,007,022 | 5.6076 | -1.43% |
| 2024-09-02 | 0 | 6.280 | 6.280 | 6.290 | 6.230 | 6.370 | 14,086,220 | 88,402,484 | 6.2758 | 5.685 | 5.685 | 5.695 | 5.640 | 5.767 | 15,559,152 | 5.6817 | -1.10% |
| 2024-08-30 | 0 | 6.350 | 6.350 | 6.360 | 6.270 | 6.440 | 53,228,166 | 339,359,048 | 6.3756 | 5.749 | 5.749 | 5.758 | 5.676 | 5.830 | 58,793,994 | 5.7720 | 1.28% |
| 2024-08-29 | 0 | 6.270 | 6.260 | 6.270 | 6.200 | 6.290 | 16,495,481 | 103,248,100 | 6.2592 | 5.676 | 5.667 | 5.676 | 5.613 | 5.695 | 18,220,339 | 5.6666 | 0.16% |
| 2024-08-28 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.410 | 11,723,603 | 74,664,205 | 6.3687 | 5.667 | 5.659 | 5.667 | 5.623 | 5.694 | 13,197,720 | 5.6574 | -0.31% |
| 2024-08-27 | 0 | 6.400 | 6.400 | 6.410 | 6.280 | 6.410 | 12,272,980 | 78,073,235 | 6.3614 | 5.685 | 5.685 | 5.694 | 5.579 | 5.694 | 13,816,175 | 5.6509 | 1.11% |
| 2024-08-26 | 0 | 6.330 | 6.330 | 6.340 | 6.280 | 6.370 | 13,006,594 | 82,391,802 | 6.3346 | 5.623 | 5.623 | 5.632 | 5.579 | 5.659 | 14,642,033 | 5.6271 | 0.48% |
| 2024-08-23 | 0 | 6.300 | 6.300 | 6.310 | 6.260 | 6.320 | 8,096,871 | 50,986,410 | 6.2971 | 5.596 | 5.596 | 5.605 | 5.561 | 5.614 | 9,114,965 | 5.5937 | -0.32% |
| 2024-08-22 | 0 | 6.320 | 6.320 | 6.330 | 6.290 | 6.350 | 12,407,634 | 78,327,994 | 6.3129 | 5.614 | 5.614 | 5.623 | 5.587 | 5.641 | 13,967,761 | 5.6078 | 0.32% |
| 2024-08-21 | 0 | 6.300 | 6.300 | 6.310 | 6.270 | 6.420 | 14,716,387 | 92,746,870 | 6.3023 | 5.596 | 5.596 | 5.605 | 5.570 | 5.703 | 16,566,814 | 5.5984 | -1.41% |
| 2024-08-20 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.450 | 17,864,334 | 113,631,337 | 6.3608 | 5.676 | 5.667 | 5.676 | 5.614 | 5.730 | 20,110,582 | 5.6503 | -0.62% |
| 2024-08-19 | 0 | 6.430 | 6.430 | 6.440 | 6.360 | 6.530 | 26,239,522 | 168,228,130 | 6.4112 | 5.712 | 5.712 | 5.721 | 5.650 | 5.801 | 29,538,860 | 5.6951 | -1.08% |
| 2024-08-16 | 0 | 6.500 | 6.490 | 6.500 | 6.460 | 6.600 | 21,070,273 | 137,186,071 | 6.5109 | 5.774 | 5.765 | 5.774 | 5.738 | 5.863 | 23,719,633 | 5.7837 | -1.07% |
| 2024-08-15 | 0 | 6.570 | 6.560 | 6.570 | 6.520 | 6.620 | 18,630,896 | 122,450,447 | 6.5724 | 5.836 | 5.827 | 5.836 | 5.792 | 5.881 | 20,973,531 | 5.8383 | -0.45% |
| 2024-08-14 | 0 | 6.600 | 6.590 | 6.600 | 6.520 | 6.640 | 15,930,786 | 104,618,314 | 6.5671 | 5.863 | 5.854 | 5.863 | 5.792 | 5.898 | 17,933,911 | 5.8335 | -0.15% |
| 2024-08-13 | 0 | 6.610 | 6.600 | 6.610 | 6.560 | 6.660 | 18,124,897 | 119,773,003 | 6.6082 | 5.872 | 5.863 | 5.872 | 5.827 | 5.916 | 20,403,908 | 5.8701 | -0.15% |
| 2024-08-12 | 0 | 6.620 | 6.610 | 6.620 | 6.520 | 6.620 | 23,346,448 | 153,690,205 | 6.5830 | 5.881 | 5.872 | 5.881 | 5.792 | 5.881 | 26,282,013 | 5.8477 | 1.85% |
| 2024-08-09 | 0 | 6.500 | 6.490 | 6.500 | 6.480 | 6.580 | 12,620,405 | 82,327,257 | 6.5233 | 5.774 | 5.765 | 5.774 | 5.756 | 5.845 | 14,207,285 | 5.7947 | -0.61% |
| 2024-08-08 | 0 | 6.540 | 6.530 | 6.540 | 6.420 | 6.580 | 14,955,272 | 97,739,060 | 6.5354 | 5.810 | 5.801 | 5.810 | 5.703 | 5.845 | 16,835,737 | 5.8055 | 0.31% |
| 2024-08-07 | 0 | 6.520 | 6.510 | 6.520 | 6.390 | 6.570 | 21,033,866 | 136,525,554 | 6.4907 | 5.792 | 5.783 | 5.792 | 5.676 | 5.836 | 23,678,648 | 5.7658 | 1.56% |
| 2024-08-06 | 0 | 6.420 | 6.420 | 6.430 | 6.400 | 6.550 | 14,276,588 | 91,937,042 | 6.4397 | 5.703 | 5.703 | 5.712 | 5.685 | 5.818 | 16,071,715 | 5.7204 | -1.08% |
| 2024-08-05 | 0 | 6.490 | 6.470 | 6.490 | 6.360 | 6.540 | 29,024,960 | 188,213,772 | 6.4845 | 5.765 | 5.747 | 5.765 | 5.650 | 5.810 | 32,674,537 | 5.7603 | 0.46% |
| 2024-08-02 | 0 | 6.460 | 6.450 | 6.460 | 6.360 | 6.490 | 22,488,173 | 144,995,462 | 6.4476 | 5.738 | 5.730 | 5.738 | 5.650 | 5.765 | 25,315,819 | 5.7275 | -1.37% |
| 2024-08-01 | 0 | 6.550 | 6.530 | 6.550 | 6.370 | 6.620 | 42,781,858 | 279,671,628 | 6.5372 | 5.818 | 5.801 | 5.818 | 5.659 | 5.881 | 48,161,217 | 5.8070 | 2.83% |
| 2024-07-31 | 0 | 6.370 | 6.370 | 6.380 | 6.330 | 6.420 | 18,577,155 | 118,510,219 | 6.3794 | 5.659 | 5.659 | 5.667 | 5.623 | 5.703 | 20,913,032 | 5.6668 | 0.00% |
| 2024-07-30 | 0 | 6.370 | 6.370 | 6.380 | 6.340 | 6.490 | 20,464,847 | 131,416,805 | 6.4216 | 5.659 | 5.659 | 5.667 | 5.632 | 5.765 | 23,038,081 | 5.7043 | -1.70% |
| 2024-07-29 | 0 | 6.480 | 6.470 | 6.480 | 6.360 | 6.510 | 27,558,108 | 178,310,410 | 6.4703 | 5.756 | 5.747 | 5.756 | 5.650 | 5.783 | 31,023,244 | 5.7476 | 1.89% |
| 2024-07-26 | 0 | 6.360 | 6.360 | 6.370 | 6.320 | 6.410 | 23,126,336 | 147,052,098 | 6.3586 | 5.650 | 5.650 | 5.659 | 5.614 | 5.694 | 26,034,224 | 5.6484 | 0.95% |
| 2024-07-25 | 0 | 6.300 | 6.290 | 6.300 | 6.250 | 6.330 | 11,199,762 | 70,413,241 | 6.2870 | 5.596 | 5.587 | 5.596 | 5.552 | 5.623 | 12,608,012 | 5.5848 | 0.64% |
| 2024-07-24 | 0 | 6.260 | 6.250 | 6.260 | 6.180 | 6.260 | 12,361,264 | 77,177,608 | 6.2435 | 5.561 | 5.552 | 5.561 | 5.490 | 5.561 | 13,915,560 | 5.5461 | 0.48% |
| 2024-07-23 | 0 | 6.230 | 6.230 | 6.240 | 6.200 | 6.370 | 21,807,702 | 136,430,604 | 6.2561 | 5.534 | 5.534 | 5.543 | 5.507 | 5.659 | 24,549,786 | 5.5573 | -2.20% |
| 2024-07-22 | 0 | 6.370 | 6.370 | 6.380 | 6.200 | 6.380 | 8,788,422 | 55,570,876 | 6.3232 | 5.659 | 5.659 | 5.667 | 5.507 | 5.667 | 9,893,472 | 5.6169 | 0.95% |
| 2024-07-19 | 0 | 6.310 | 6.300 | 6.310 | 6.270 | 6.390 | 13,585,389 | 85,680,852 | 6.3068 | 5.605 | 5.596 | 5.605 | 5.570 | 5.676 | 15,293,606 | 5.6024 | -1.41% |
| 2024-07-18 | 0 | 6.400 | 6.400 | 6.410 | 6.370 | 6.450 | 11,691,490 | 74,908,252 | 6.4071 | 5.685 | 5.685 | 5.694 | 5.659 | 5.730 | 13,161,569 | 5.6914 | -0.16% |
| 2024-07-17 | 0 | 6.410 | 6.400 | 6.410 | 6.250 | 6.450 | 17,973,584 | 114,798,308 | 6.3871 | 5.694 | 5.685 | 5.694 | 5.552 | 5.730 | 20,233,569 | 5.6737 | 2.23% |
| 2024-07-16 | 0 | 6.270 | 6.270 | 6.280 | 6.230 | 6.420 | 20,977,154 | 132,201,757 | 6.3022 | 5.570 | 5.570 | 5.579 | 5.534 | 5.703 | 23,614,806 | 5.5983 | -2.34% |
| 2024-07-15 | 0 | 6.420 | 6.410 | 6.420 | 6.350 | 6.510 | 21,273,614 | 136,232,743 | 6.4038 | 5.703 | 5.694 | 5.703 | 5.641 | 5.783 | 23,948,542 | 5.6886 | -1.68% |
| 2024-07-12 | 0 | 6.530 | 6.520 | 6.530 | 6.260 | 6.550 | 58,107,098 | 374,246,343 | 6.4406 | 5.801 | 5.792 | 5.801 | 5.561 | 5.818 | 65,413,441 | 5.7212 | 4.31% |
| 2024-07-11 | 0 | 6.260 | 6.250 | 6.260 | 6.080 | 6.260 | 27,574,790 | 171,231,004 | 6.2097 | 5.561 | 5.552 | 5.561 | 5.401 | 5.561 | 31,042,023 | 5.5161 | 1.95% |
| 2024-07-10 | 0 | 6.140 | 6.140 | 6.150 | 6.070 | 6.150 | 25,577,983 | 156,701,723 | 6.1264 | 5.454 | 5.454 | 5.463 | 5.392 | 5.463 | 28,794,139 | 5.4421 | 0.99% |
| 2024-07-09 | 0 | 6.080 | 6.070 | 6.080 | 5.960 | 6.080 | 21,769,880 | 131,477,093 | 6.0394 | 5.401 | 5.392 | 5.401 | 5.294 | 5.401 | 24,507,208 | 5.3648 | 0.66% |
| 2024-07-08 | 0 | 6.040 | 6.030 | 6.040 | 5.930 | 6.040 | 24,183,053 | 145,240,894 | 6.0059 | 5.365 | 5.356 | 5.365 | 5.268 | 5.365 | 27,223,812 | 5.3351 | 0.33% |
| 2024-07-05 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.120 | 19,565,108 | 118,559,648 | 6.0597 | 5.348 | 5.348 | 5.356 | 5.330 | 5.436 | 22,025,210 | 5.3829 | 0.17% |
| 2024-07-04 | 0 | 6.010 | 6.000 | 6.010 | 5.950 | 6.040 | 10,594,630 | 63,504,565 | 5.9940 | 5.339 | 5.330 | 5.339 | 5.285 | 5.365 | 11,926,791 | 5.3245 | 0.00% |
| 2024-07-03 | 0 | 6.010 | 6.000 | 6.010 | 5.900 | 6.020 | 18,056,012 | 108,059,308 | 5.9847 | 5.339 | 5.330 | 5.339 | 5.241 | 5.348 | 20,326,361 | 5.3162 | 1.86% |
| 2024-07-02 | 0 | 5.900 | 5.900 | 5.910 | 5.860 | 5.990 | 26,954,104 | 159,476,879 | 5.9166 | 5.241 | 5.241 | 5.250 | 5.205 | 5.321 | 30,343,293 | 5.2558 | -0.67% |
| 2024-06-28 | 0 | 5.940 | 5.930 | 5.940 | 5.760 | 5.970 | 25,387,519 | 150,356,488 | 5.9225 | 5.277 | 5.268 | 5.277 | 5.117 | 5.303 | 28,579,726 | 5.2609 | 2.41% |
| 2024-06-27 | 0 | 5.800 | 5.790 | 5.800 | 5.780 | 5.880 | 14,026,000 | 81,372,189 | 5.8015 | 5.152 | 5.143 | 5.152 | 5.134 | 5.223 | 15,789,619 | 5.1535 | -1.19% |
| 2024-06-26 | 0 | 5.870 | 5.860 | 5.870 | 5.760 | 5.880 | 13,869,239 | 81,244,208 | 5.8579 | 5.214 | 5.205 | 5.214 | 5.117 | 5.223 | 15,613,147 | 5.2036 | 0.86% |
| 2024-06-25 | 0 | 5.820 | 5.810 | 5.820 | 5.720 | 5.870 | 20,093,911 | 116,753,328 | 5.8104 | 5.170 | 5.161 | 5.170 | 5.081 | 5.214 | 22,620,504 | 5.1614 | -0.34% |
| 2024-06-24 | 0 | 5.840 | 5.830 | 5.840 | 5.680 | 5.840 | 15,094,443 | 87,080,152 | 5.7690 | 5.188 | 5.179 | 5.188 | 5.046 | 5.188 | 16,992,407 | 5.1247 | 1.74% |
| 2024-06-21 | 0 | 5.740 | 5.740 | 5.750 | 5.710 | 5.890 | 49,751,023 | 286,256,163 | 5.7538 | 5.099 | 5.099 | 5.108 | 5.072 | 5.232 | 56,006,679 | 5.1111 | -2.55% |
| 2024-06-20 | 0 | 5.890 | 5.880 | 5.890 | 5.860 | 5.940 | 8,710,705 | 51,334,797 | 5.8933 | 5.232 | 5.223 | 5.232 | 5.205 | 5.277 | 9,805,982 | 5.2350 | -0.51% |
| 2024-06-19 | 0 | 5.920 | 5.910 | 5.920 | 5.850 | 5.920 | 9,459,315 | 55,730,988 | 5.8917 | 5.259 | 5.250 | 5.259 | 5.197 | 5.259 | 10,648,722 | 5.2336 | 1.72% |
| 2024-06-18 | 0 | 5.820 | 5.820 | 5.830 | 5.780 | 5.880 | 11,678,997 | 67,947,771 | 5.8179 | 5.170 | 5.170 | 5.179 | 5.134 | 5.223 | 13,147,505 | 5.1681 | -0.34% |
| 2024-06-17 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.960 | 11,062,218 | 64,970,456 | 5.8732 | 5.188 | 5.188 | 5.197 | 5.179 | 5.294 | 12,453,173 | 5.2172 | -1.52% |
| 2024-06-14 | 0 | 5.930 | 5.930 | 5.940 | 5.830 | 6.020 | 18,299,144 | 108,699,150 | 5.9401 | 5.268 | 5.268 | 5.277 | 5.179 | 5.348 | 20,600,065 | 5.2766 | 0.51% |
| 2024-06-13 | 0 | 5.900 | 5.890 | 5.900 | 5.800 | 5.930 | 21,286,899 | 125,029,852 | 5.8736 | 5.241 | 5.232 | 5.241 | 5.152 | 5.268 | 23,963,498 | 5.2175 | 1.90% |
| 2024-06-12 | 0 | 5.790 | 5.790 | 5.800 | 5.750 | 5.880 | 20,516,340 | 119,281,024 | 5.8140 | 5.143 | 5.143 | 5.152 | 5.108 | 5.223 | 23,096,049 | 5.1646 | -1.70% |
| 2024-06-11 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 5.920 | 27,336,085 | 160,575,865 | 5.8741 | 5.232 | 5.223 | 5.232 | 5.152 | 5.259 | 30,773,304 | 5.2180 | -0.34% |
| 2024-06-07 | 0 | 5.910 | 5.910 | 5.920 | 5.870 | 5.950 | 25,770,582 | 152,325,005 | 5.9108 | 5.250 | 5.250 | 5.259 | 5.214 | 5.285 | 29,010,956 | 5.2506 | 0.17% |
| 2024-06-06 | 0 | 5.900 | 5.880 | 5.900 | 5.860 | 6.040 | 17,938,538 | 106,465,485 | 5.9350 | 5.241 | 5.223 | 5.241 | 5.205 | 5.365 | 20,194,116 | 5.2721 | -0.00% |
| 2024-06-05 | 0 | 6.130 | 6.120 | 6.130 | 6.110 | 6.210 | 20,628,663 | 126,948,405 | 6.1540 | 5.241 | 5.232 | 5.241 | 5.224 | 5.309 | 24,127,779 | 5.2615 | -0.81% |
| 2024-06-04 | 0 | 6.180 | 6.170 | 6.180 | 6.110 | 6.200 | 22,184,699 | 136,567,775 | 6.1559 | 5.284 | 5.275 | 5.284 | 5.224 | 5.301 | 25,947,756 | 5.2632 | 0.49% |
| 2024-06-03 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.230 | 30,784,576 | 188,021,610 | 6.1077 | 5.258 | 5.250 | 5.258 | 5.232 | 5.326 | 36,006,379 | 5.2219 | 1.32% |
| 2024-05-31 | 0 | 6.070 | 6.060 | 6.070 | 6.020 | 6.240 | 60,770,161 | 370,177,199 | 6.0914 | 5.190 | 5.181 | 5.190 | 5.147 | 5.335 | 71,078,239 | 5.2080 | -0.82% |
| 2024-05-30 | 0 | 6.120 | 6.120 | 6.130 | 6.100 | 6.260 | 24,547,956 | 151,198,163 | 6.1593 | 5.232 | 5.232 | 5.241 | 5.215 | 5.352 | 28,711,878 | 5.2660 | -1.13% |
| 2024-05-29 | 0 | 6.190 | 6.190 | 6.200 | 6.150 | 6.310 | 16,502,463 | 102,150,458 | 6.1900 | 5.292 | 5.292 | 5.301 | 5.258 | 5.395 | 19,301,677 | 5.2923 | -0.96% |
| 2024-05-28 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.370 | 12,499,467 | 78,625,446 | 6.2903 | 5.344 | 5.344 | 5.361 | 5.344 | 5.446 | 14,619,677 | 5.3781 | -0.95% |
| 2024-05-27 | 0 | 6.310 | 6.300 | 6.310 | 6.210 | 6.330 | 5,269,833 | 33,104,837 | 6.2820 | 5.395 | 5.386 | 5.395 | 5.309 | 5.412 | 6,163,723 | 5.3709 | 0.96% |
| 2024-05-24 | 0 | 6.250 | 6.240 | 6.250 | 6.230 | 6.380 | 10,060,905 | 63,093,060 | 6.2711 | 5.344 | 5.335 | 5.344 | 5.326 | 5.455 | 11,767,476 | 5.3616 | -2.04% |
| 2024-05-23 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.410 | 9,615,173 | 61,266,381 | 6.3718 | 5.455 | 5.446 | 5.455 | 5.412 | 5.480 | 11,246,137 | 5.4478 | -0.78% |
| 2024-05-22 | 0 | 6.430 | 6.420 | 6.430 | 6.410 | 6.490 | 7,739,293 | 49,838,359 | 6.4397 | 5.497 | 5.489 | 5.497 | 5.480 | 5.549 | 9,052,063 | 5.5057 | 0.00% |
| 2024-05-21 | 0 | 6.430 | 6.420 | 6.430 | 6.410 | 6.530 | 12,967,772 | 83,568,049 | 6.4443 | 5.497 | 5.489 | 5.497 | 5.480 | 5.583 | 15,167,417 | 5.5097 | -1.53% |
| 2024-05-20 | 0 | 6.530 | 6.520 | 6.530 | 6.420 | 6.580 | 20,122,529 | 131,199,425 | 6.5200 | 5.583 | 5.574 | 5.583 | 5.489 | 5.626 | 23,535,793 | 5.5745 | 1.87% |
| 2024-05-17 | 0 | 6.410 | 6.410 | 6.420 | 6.380 | 6.490 | 16,109,893 | 103,247,385 | 6.4089 | 5.480 | 5.480 | 5.489 | 5.455 | 5.549 | 18,842,517 | 5.4795 | -0.93% |
| 2024-05-16 | 0 | 6.470 | 6.460 | 6.470 | 6.340 | 6.520 | 18,770,676 | 121,186,327 | 6.4562 | 5.532 | 5.523 | 5.532 | 5.421 | 5.574 | 21,954,633 | 5.5199 | 1.73% |
| 2024-05-14 | 0 | 6.360 | 6.350 | 6.360 | 6.330 | 6.400 | 17,242,331 | 109,777,254 | 6.3667 | 5.438 | 5.429 | 5.438 | 5.412 | 5.472 | 20,167,044 | 5.4434 | 0.63% |
| 2024-05-13 | 0 | 6.320 | 6.310 | 6.320 | 6.240 | 6.320 | 16,109,724 | 101,389,086 | 6.2937 | 5.403 | 5.395 | 5.403 | 5.335 | 5.403 | 18,842,320 | 5.3809 | 0.64% |
| 2024-05-10 | 0 | 6.280 | 6.280 | 6.290 | 6.110 | 6.290 | 19,678,219 | 122,557,883 | 6.2281 | 5.369 | 5.369 | 5.378 | 5.224 | 5.378 | 23,016,117 | 5.3249 | 2.45% |
| 2024-05-09 | 0 | 6.130 | 6.130 | 6.140 | 6.070 | 6.150 | 5,804,583 | 35,558,031 | 6.1259 | 5.241 | 5.241 | 5.250 | 5.190 | 5.258 | 6,789,180 | 5.2375 | 0.49% |
| 2024-05-08 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.180 | 16,772,072 | 102,617,173 | 6.1183 | 5.215 | 5.207 | 5.215 | 5.198 | 5.284 | 19,617,018 | 5.2310 | -0.97% |
| 2024-05-07 | 0 | 6.160 | 6.160 | 6.170 | 6.120 | 6.210 | 12,870,297 | 79,318,126 | 6.1629 | 5.267 | 5.267 | 5.275 | 5.232 | 5.309 | 15,053,408 | 5.2691 | -0.16% |
| 2024-05-06 | 0 | 6.170 | 6.160 | 6.170 | 6.030 | 6.170 | 17,086,356 | 104,598,188 | 6.1217 | 5.275 | 5.267 | 5.275 | 5.156 | 5.275 | 19,984,612 | 5.2339 | 1.82% |
| 2024-05-03 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.080 | 17,698,095 | 106,831,750 | 6.0363 | 5.181 | 5.173 | 5.181 | 5.130 | 5.198 | 20,700,117 | 5.1609 | 1.51% |
| 2024-05-02 | 0 | 5.970 | 5.960 | 5.970 | 5.900 | 6.010 | 11,882,570 | 70,871,980 | 5.9644 | 5.104 | 5.096 | 5.104 | 5.044 | 5.138 | 13,898,139 | 5.0994 | 0.00% |
| 2024-04-30 | 0 | 5.970 | 5.960 | 5.970 | 5.950 | 6.020 | 16,043,351 | 95,827,713 | 5.9730 | 5.104 | 5.096 | 5.104 | 5.087 | 5.147 | 18,764,688 | 5.1068 | -0.33% |
| 2024-04-29 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.050 | 18,399,008 | 110,306,605 | 5.9952 | 5.121 | 5.113 | 5.121 | 5.087 | 5.173 | 21,519,921 | 5.1258 | 0.17% |
| 2024-04-26 | 0 | 5.980 | 5.980 | 5.990 | 5.950 | 6.030 | 23,881,376 | 143,056,025 | 5.9903 | 5.113 | 5.113 | 5.121 | 5.087 | 5.156 | 27,932,230 | 5.1215 | -0.66% |
| 2024-04-25 | 0 | 6.020 | 6.010 | 6.020 | 5.940 | 6.040 | 15,393,229 | 92,360,943 | 6.0001 | 5.147 | 5.138 | 5.147 | 5.079 | 5.164 | 18,004,290 | 5.1299 | 1.35% |
| 2024-04-24 | 0 | 5.940 | 5.930 | 5.940 | 5.850 | 5.950 | 18,526,045 | 109,612,967 | 5.9167 | 5.079 | 5.070 | 5.079 | 5.002 | 5.087 | 21,668,507 | 5.0586 | 2.06% |
| 2024-04-23 | 0 | 5.820 | 5.810 | 5.820 | 5.740 | 5.840 | 13,262,159 | 77,047,091 | 5.8095 | 4.976 | 4.967 | 4.976 | 4.908 | 4.993 | 15,511,739 | 4.9670 | 1.57% |
| 2024-04-22 | 0 | 5.730 | 5.730 | 5.740 | 5.660 | 5.820 | 7,065,919 | 40,661,614 | 5.7546 | 4.899 | 4.899 | 4.908 | 4.839 | 4.976 | 8,264,468 | 4.9201 | 1.24% |
| 2024-04-19 | 0 | 5.660 | 5.650 | 5.660 | 5.580 | 5.690 | 13,586,391 | 76,546,084 | 5.6340 | 4.839 | 4.831 | 4.839 | 4.771 | 4.865 | 15,890,969 | 4.8170 | -0.53% |
| 2024-04-18 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.830 | 24,863,779 | 142,738,016 | 5.7408 | 4.865 | 4.865 | 4.873 | 4.856 | 4.985 | 29,081,273 | 4.9082 | 0.18% |
| 2024-04-17 | 0 | 5.680 | 5.680 | 5.690 | 5.620 | 5.710 | 10,988,739 | 62,367,872 | 5.6756 | 4.856 | 4.856 | 4.865 | 4.805 | 4.882 | 12,852,693 | 4.8525 | 0.00% |
| 2024-04-16 | 0 | 5.680 | 5.680 | 5.690 | 5.660 | 5.820 | 17,019,646 | 97,237,874 | 5.7133 | 4.856 | 4.856 | 4.865 | 4.839 | 4.976 | 19,906,586 | 4.8847 | -2.57% |
| 2024-04-15 | 0 | 5.830 | 5.830 | 5.840 | 5.800 | 5.930 | 18,401,962 | 107,390,698 | 5.8358 | 4.985 | 4.985 | 4.993 | 4.959 | 5.070 | 21,523,376 | 4.9895 | -1.69% |
| 2024-04-12 | 0 | 5.930 | 5.920 | 5.930 | 5.900 | 6.040 | 20,399,378 | 120,972,933 | 5.9302 | 5.070 | 5.061 | 5.070 | 5.044 | 5.164 | 23,859,602 | 5.0702 | -2.31% |
| 2024-04-11 | 0 | 6.070 | 6.060 | 6.070 | 5.910 | 6.080 | 27,888,553 | 167,618,144 | 6.0103 | 5.190 | 5.181 | 5.190 | 5.053 | 5.198 | 32,619,121 | 5.1386 | 0.17% |
| 2024-04-10 | 0 | 6.060 | 6.060 | 6.070 | 5.990 | 6.090 | 15,158,031 | 91,758,537 | 6.0535 | 5.181 | 5.181 | 5.190 | 5.121 | 5.207 | 17,729,197 | 5.1756 | 0.83% |
| 2024-04-09 | 0 | 6.010 | 6.000 | 6.010 | 5.920 | 6.070 | 11,451,662 | 68,910,042 | 6.0175 | 5.138 | 5.130 | 5.138 | 5.061 | 5.190 | 13,394,139 | 5.1448 | 1.35% |
| 2024-04-08 | 0 | 5.930 | 5.930 | 5.940 | 5.790 | 5.940 | 12,850,699 | 75,824,647 | 5.9004 | 5.070 | 5.070 | 5.079 | 4.950 | 5.079 | 15,030,486 | 5.0447 | 1.02% |
| 2024-04-05 | 0 | 5.870 | 5.860 | 5.870 | 5.730 | 5.900 | 17,452,242 | 101,880,626 | 5.8377 | 5.019 | 5.010 | 5.019 | 4.899 | 5.044 | 20,412,561 | 4.9911 | -0.34% |
| 2024-04-03 | 0 | 5.890 | 5.890 | 5.900 | 5.870 | 5.940 | 13,240,680 | 78,011,778 | 5.8918 | 5.036 | 5.036 | 5.044 | 5.019 | 5.079 | 15,486,617 | 5.0374 | -0.34% |
| 2024-04-02 | 0 | 5.910 | 5.900 | 5.910 | 5.860 | 6.130 | 37,354,072 | 223,068,595 | 5.9717 | 5.053 | 5.044 | 5.053 | 5.010 | 5.241 | 43,690,219 | 5.1057 | -0.34% |
| 2024-03-28 | 0 | 5.930 | 5.930 | 5.940 | 5.930 | 6.140 | 31,908,491 | 190,995,605 | 5.9857 | 5.070 | 5.070 | 5.079 | 5.070 | 5.250 | 37,320,937 | 5.1177 | -3.42% |
| 2024-03-27 | 0 | 6.140 | 6.140 | 6.150 | 6.100 | 6.200 | 10,370,477 | 63,730,989 | 6.1454 | 5.250 | 5.250 | 5.258 | 5.215 | 5.301 | 12,129,559 | 5.2542 | -0.97% |
| 2024-03-26 | 0 | 6.200 | 6.200 | 6.210 | 6.150 | 6.330 | 18,510,869 | 114,948,313 | 6.2098 | 5.301 | 5.301 | 5.309 | 5.258 | 5.412 | 21,650,757 | 5.3092 | -1.74% |
| 2024-03-25 | 0 | 6.310 | 6.300 | 6.310 | 6.190 | 6.350 | 30,603,002 | 193,030,051 | 6.3076 | 5.395 | 5.386 | 5.395 | 5.292 | 5.429 | 35,794,005 | 5.3928 | 1.45% |
| 2024-03-22 | 0 | 6.220 | 6.210 | 6.220 | 6.110 | 6.370 | 23,993,819 | 148,689,146 | 6.1970 | 5.318 | 5.309 | 5.318 | 5.224 | 5.446 | 28,063,746 | 5.2983 | -1.58% |
| 2024-03-21 | 0 | 6.320 | 6.310 | 6.320 | 6.000 | 6.320 | 57,658,604 | 358,090,365 | 6.2105 | 5.403 | 5.395 | 5.403 | 5.130 | 5.403 | 67,438,887 | 5.3098 | 5.69% |
| 2024-03-20 | 0 | 5.980 | 5.980 | 5.990 | 5.850 | 6.030 | 19,880,660 | 118,644,298 | 5.9678 | 5.113 | 5.113 | 5.121 | 5.002 | 5.156 | 23,252,897 | 5.1023 | 1.87% |
| 2024-03-19 | 0 | 5.870 | 5.870 | 5.880 | 5.870 | 5.970 | 14,735,164 | 86,869,000 | 5.8954 | 5.019 | 5.019 | 5.027 | 5.019 | 5.104 | 17,234,601 | 5.0404 | -1.68% |
| 2024-03-18 | 0 | 5.970 | 5.960 | 5.970 | 5.910 | 6.000 | 7,156,188 | 42,685,211 | 5.9648 | 5.104 | 5.096 | 5.104 | 5.053 | 5.130 | 8,370,049 | 5.0998 | 0.67% |
| 2024-03-15 | 0 | 5.930 | 5.930 | 5.950 | 5.920 | 5.970 | 27,332,107 | 162,143,177 | 5.9323 | 5.070 | 5.070 | 5.087 | 5.061 | 5.104 | 31,968,288 | 5.0720 | -0.67% |
| 2024-03-14 | 0 | 5.970 | 5.970 | 5.980 | 5.950 | 6.020 | 10,823,188 | 64,671,589 | 5.9753 | 5.104 | 5.104 | 5.113 | 5.087 | 5.147 | 12,659,060 | 5.1087 | -0.67% |
| 2024-03-13 | 0 | 6.010 | 6.010 | 6.020 | 5.990 | 6.090 | 11,558,132 | 69,606,455 | 6.0223 | 5.138 | 5.138 | 5.147 | 5.121 | 5.207 | 13,518,669 | 5.1489 | -1.31% |
| 2024-03-12 | 0 | 6.090 | 6.080 | 6.090 | 6.000 | 6.090 | 16,389,810 | 99,258,592 | 6.0561 | 5.207 | 5.198 | 5.207 | 5.130 | 5.207 | 19,169,915 | 5.1778 | 1.50% |
| 2024-03-11 | 0 | 6.000 | 5.990 | 6.000 | 5.940 | 6.040 | 8,502,043 | 50,933,241 | 5.9907 | 5.130 | 5.121 | 5.130 | 5.079 | 5.164 | 9,944,194 | 5.1219 | 0.67% |
| 2024-03-08 | 0 | 5.960 | 5.960 | 5.970 | 5.900 | 6.010 | 10,284,494 | 61,279,035 | 5.9584 | 5.096 | 5.096 | 5.104 | 5.044 | 5.138 | 12,028,991 | 5.0943 | 0.68% |
| 2024-03-07 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.030 | 6,137,109 | 36,449,558 | 5.9392 | 5.061 | 5.053 | 5.061 | 5.044 | 5.156 | 7,178,110 | 5.0779 | -1.00% |
| 2024-03-06 | 0 | 5.980 | 5.970 | 5.980 | 5.810 | 6.000 | 11,707,724 | 69,558,919 | 5.9413 | 5.113 | 5.104 | 5.113 | 4.967 | 5.130 | 13,693,635 | 5.0797 | 1.53% |
| 2024-03-05 | 0 | 5.890 | 5.890 | 5.900 | 5.870 | 6.090 | 13,376,599 | 79,257,725 | 5.9251 | 5.036 | 5.036 | 5.044 | 5.019 | 5.207 | 15,645,591 | 5.0658 | -3.44% |
| 2024-03-04 | 0 | 6.100 | 6.090 | 6.100 | 6.050 | 6.130 | 7,081,109 | 43,053,252 | 6.0800 | 5.215 | 5.207 | 5.215 | 5.173 | 5.241 | 8,282,235 | 5.1983 | 0.66% |
| 2024-03-01 | 0 | 6.060 | 6.050 | 6.060 | 5.950 | 6.100 | 16,619,867 | 100,590,588 | 6.0524 | 5.181 | 5.173 | 5.181 | 5.087 | 5.215 | 19,438,995 | 5.1747 | 0.00% |
| 2024-02-29 | 0 | 6.060 | 6.060 | 6.070 | 6.060 | 6.130 | 34,422,440 | 209,533,761 | 6.0871 | 5.181 | 5.181 | 5.190 | 5.181 | 5.241 | 40,261,312 | 5.2043 | -0.66% |
| 2024-02-28 | 0 | 6.100 | 6.100 | 6.110 | 6.060 | 6.240 | 24,463,405 | 149,736,879 | 6.1209 | 5.215 | 5.215 | 5.224 | 5.181 | 5.335 | 28,612,986 | 5.2332 | 0.66% |
| 2024-02-27 | 0 | 6.060 | 6.050 | 6.060 | 5.960 | 6.090 | 20,301,230 | 122,317,498 | 6.0251 | 5.181 | 5.173 | 5.181 | 5.096 | 5.207 | 23,744,806 | 5.1513 | 0.66% |
| 2024-02-26 | 0 | 6.020 | 6.020 | 6.030 | 5.980 | 6.040 | 7,559,047 | 45,493,641 | 6.0184 | 5.147 | 5.147 | 5.156 | 5.113 | 5.164 | 8,841,243 | 5.1456 | -0.33% |
| 2024-02-23 | 0 | 6.040 | 6.030 | 6.040 | 5.980 | 6.070 | 8,063,081 | 48,668,341 | 6.0359 | 5.164 | 5.156 | 5.164 | 5.113 | 5.190 | 9,430,773 | 5.1606 | -0.17% |
| 2024-02-22 | 0 | 6.050 | 6.030 | 6.050 | 5.970 | 6.070 | 17,892,272 | 107,663,928 | 6.0173 | 5.173 | 5.156 | 5.173 | 5.104 | 5.190 | 20,927,231 | 5.1447 | -0.33% |
| 2024-02-21 | 0 | 6.070 | 6.060 | 6.070 | 5.940 | 6.100 | 19,110,381 | 115,768,630 | 6.0579 | 5.190 | 5.181 | 5.190 | 5.079 | 5.215 | 22,351,960 | 5.1794 | 1.34% |
| 2024-02-20 | 0 | 5.990 | 5.980 | 5.990 | 5.880 | 5.990 | 14,703,901 | 87,579,751 | 5.9562 | 5.121 | 5.113 | 5.121 | 5.027 | 5.121 | 17,198,035 | 5.0924 | 0.84% |
| 2024-02-19 | 0 | 5.940 | 5.930 | 5.940 | 5.880 | 5.950 | 14,673,857 | 86,954,337 | 5.9258 | 5.079 | 5.070 | 5.079 | 5.027 | 5.087 | 17,162,895 | 5.0664 | 0.34% |
| 2024-02-16 | 0 | 5.920 | 5.910 | 5.920 | 5.760 | 5.940 | 25,415,512 | 149,453,516 | 5.8804 | 5.061 | 5.053 | 5.061 | 4.925 | 5.079 | 29,726,593 | 5.0276 | 2.78% |
| 2024-02-15 | 0 | 5.760 | 5.750 | 5.760 | 5.620 | 5.830 | 17,985,010 | 103,142,951 | 5.7349 | 4.925 | 4.916 | 4.925 | 4.805 | 4.985 | 21,035,699 | 4.9032 | 1.23% |
| 2024-02-14 | 0 | 5.690 | 5.670 | 5.690 | 5.570 | 5.700 | 17,910,791 | 101,210,247 | 5.6508 | 4.865 | 4.848 | 4.865 | 4.762 | 4.873 | 20,948,891 | 4.8313 | 0.35% |
| 2024-02-09 | 0 | 5.670 | 5.660 | 5.670 | 5.600 | 5.710 | 6,658,563 | 37,688,187 | 5.6601 | 4.848 | 4.839 | 4.848 | 4.788 | 4.882 | 7,788,015 | 4.8393 | -0.18% |
| 2024-02-08 | 0 | 5.680 | 5.680 | 5.700 | 5.670 | 5.790 | 12,160,063 | 69,435,134 | 5.7101 | 4.856 | 4.856 | 4.873 | 4.848 | 4.950 | 14,222,701 | 4.8820 | -1.05% |
| 2024-02-07 | 0 | 5.740 | 5.740 | 5.750 | 5.720 | 5.800 | 10,848,315 | 62,517,331 | 5.7629 | 4.908 | 4.908 | 4.916 | 4.890 | 4.959 | 12,688,450 | 4.9271 | -0.52% |
| 2024-02-06 | 0 | 5.770 | 5.760 | 5.770 | 5.550 | 5.790 | 35,197,891 | 200,539,368 | 5.6975 | 4.933 | 4.925 | 4.933 | 4.745 | 4.950 | 41,168,298 | 4.8712 | 4.34% |
| 2024-02-05 | 0 | 5.530 | 5.520 | 5.530 | 5.470 | 5.590 | 13,716,987 | 75,783,533 | 5.5248 | 4.728 | 4.719 | 4.728 | 4.677 | 4.779 | 16,043,717 | 4.7236 | -0.36% |
| 2024-02-02 | 0 | 5.550 | 5.540 | 5.550 | 5.520 | 5.680 | 16,172,999 | 90,180,429 | 5.5760 | 4.745 | 4.737 | 4.745 | 4.719 | 4.856 | 18,916,328 | 4.7673 | -0.18% |
| 2024-02-01 | 0 | 5.560 | 5.550 | 5.560 | 5.530 | 5.630 | 7,247,065 | 40,380,600 | 5.5720 | 4.754 | 4.745 | 4.754 | 4.728 | 4.814 | 8,476,341 | 4.7639 | 0.18% |
| 2024-01-31 | 0 | 5.550 | 5.540 | 5.550 | 5.530 | 5.640 | 14,797,331 | 82,345,652 | 5.5649 | 4.745 | 4.737 | 4.745 | 4.728 | 4.822 | 17,307,313 | 4.7579 | -1.77% |
| 2024-01-30 | 0 | 5.650 | 5.630 | 5.650 | 5.560 | 5.700 | 20,627,159 | 116,014,779 | 5.6244 | 4.831 | 4.814 | 4.831 | 4.754 | 4.873 | 24,126,020 | 4.8087 | -1.22% |
| 2024-01-29 | 0 | 5.720 | 5.710 | 5.720 | 5.550 | 5.770 | 17,800,491 | 101,773,041 | 5.7174 | 4.890 | 4.882 | 4.890 | 4.745 | 4.933 | 20,819,881 | 4.8883 | 2.51% |
| 2024-01-26 | 0 | 5.580 | 5.570 | 5.580 | 5.530 | 5.620 | 20,987,303 | 117,005,696 | 5.5751 | 4.771 | 4.762 | 4.771 | 4.728 | 4.805 | 24,547,253 | 4.7665 | -0.71% |
| 2024-01-25 | 0 | 5.620 | 5.620 | 5.630 | 5.480 | 5.640 | 16,760,301 | 93,370,114 | 5.5709 | 4.805 | 4.805 | 4.814 | 4.685 | 4.822 | 19,603,250 | 4.7630 | 1.63% |
| 2024-01-24 | 0 | 5.530 | 5.530 | 5.540 | 5.410 | 5.550 | 24,697,742 | 135,525,750 | 5.4874 | 4.728 | 4.728 | 4.737 | 4.625 | 4.745 | 28,887,072 | 4.6916 | 1.10% |
| 2024-01-23 | 0 | 5.470 | 5.460 | 5.470 | 5.450 | 5.560 | 18,043,789 | 99,202,171 | 5.4979 | 4.677 | 4.668 | 4.677 | 4.660 | 4.754 | 21,104,449 | 4.7005 | -0.73% |
| 2024-01-22 | 0 | 5.510 | 5.500 | 5.510 | 5.420 | 5.610 | 18,862,993 | 103,714,285 | 5.4983 | 4.711 | 4.702 | 4.711 | 4.634 | 4.796 | 22,062,609 | 4.7009 | -1.61% |
| 2024-01-19 | 0 | 5.600 | 5.580 | 5.600 | 5.540 | 5.680 | 10,647,359 | 59,652,284 | 5.6025 | 4.788 | 4.771 | 4.788 | 4.737 | 4.856 | 12,453,407 | 4.7900 | -0.53% |
| 2024-01-18 | 0 | 5.630 | 5.620 | 5.630 | 5.510 | 5.650 | 14,635,285 | 81,825,131 | 5.5909 | 4.814 | 4.805 | 4.814 | 4.711 | 4.831 | 17,117,781 | 4.7801 | 1.26% |
| 2024-01-17 | 0 | 5.560 | 5.560 | 5.570 | 5.550 | 5.790 | 18,634,659 | 104,520,402 | 5.6089 | 4.754 | 4.754 | 4.762 | 4.745 | 4.950 | 21,795,544 | 4.7955 | -3.97% |
| 2024-01-16 | 0 | 5.790 | 5.780 | 5.790 | 5.760 | 5.900 | 14,194,635 | 82,523,596 | 5.8137 | 4.950 | 4.942 | 4.950 | 4.925 | 5.044 | 16,602,386 | 4.9706 | -2.36% |
| 2024-01-15 | 0 | 5.930 | 5.910 | 5.930 | 5.830 | 5.930 | 6,502,372 | 38,318,135 | 5.8929 | 5.070 | 5.053 | 5.070 | 4.985 | 5.070 | 7,605,330 | 5.0383 | 0.68% |
| 2024-01-12 | 0 | 5.890 | 5.880 | 5.890 | 5.840 | 5.900 | 9,453,169 | 55,511,054 | 5.8722 | 5.036 | 5.027 | 5.036 | 4.993 | 5.044 | 11,056,653 | 5.0206 | 0.17% |
| 2024-01-11 | 0 | 5.880 | 5.870 | 5.880 | 5.830 | 5.950 | 14,205,836 | 83,845,394 | 5.9022 | 5.027 | 5.019 | 5.027 | 4.985 | 5.087 | 16,615,487 | 5.0462 | -0.34% |
| 2024-01-10 | 0 | 5.900 | 5.890 | 5.900 | 5.840 | 5.920 | 12,730,165 | 75,064,077 | 5.8966 | 5.044 | 5.036 | 5.044 | 4.993 | 5.061 | 14,889,506 | 5.0414 | -0.34% |
| 2024-01-09 | 0 | 5.920 | 5.910 | 5.920 | 5.860 | 5.950 | 10,030,326 | 59,457,679 | 5.9278 | 5.061 | 5.053 | 5.061 | 5.010 | 5.087 | 11,731,710 | 5.0681 | 1.02% |
| 2024-01-08 | 0 | 5.860 | 5.840 | 5.860 | 5.830 | 5.940 | 9,729,718 | 57,131,822 | 5.8719 | 5.010 | 4.993 | 5.010 | 4.985 | 5.079 | 11,380,112 | 5.0203 | -0.68% |
| 2024-01-05 | 0 | 5.900 | 5.890 | 5.900 | 5.820 | 5.940 | 10,827,521 | 63,875,002 | 5.8993 | 5.044 | 5.036 | 5.044 | 4.976 | 5.079 | 12,664,128 | 5.0438 | 0.68% |
| 2024-01-04 | 0 | 5.860 | 5.850 | 5.860 | 5.790 | 5.880 | 9,333,693 | 54,488,083 | 5.8378 | 5.010 | 5.002 | 5.010 | 4.950 | 5.027 | 10,916,911 | 4.9912 | 0.34% |
| 2024-01-03 | 0 | 5.840 | 5.830 | 5.840 | 5.790 | 5.930 | 11,260,490 | 65,792,878 | 5.8428 | 4.993 | 4.985 | 4.993 | 4.950 | 5.070 | 13,170,539 | 4.9955 | -1.52% |
| 2024-01-02 | 0 | 5.930 | 5.930 | 5.940 | 5.890 | 6.000 | 8,587,736 | 50,842,279 | 5.9203 | 5.070 | 5.070 | 5.079 | 5.036 | 5.130 | 10,044,422 | 5.0617 | -0.84% |
| 2023-12-29 | 0 | 5.980 | 5.960 | 5.980 | 5.910 | 5.980 | 14,127,310 | 84,225,893 | 5.9619 | 5.113 | 5.096 | 5.113 | 5.053 | 5.113 | 16,523,641 | 5.0973 | 0.17% |
| 2023-12-28 | 0 | 5.970 | 5.960 | 5.970 | 5.790 | 5.980 | 19,184,078 | 113,760,981 | 5.9300 | 5.104 | 5.096 | 5.104 | 4.950 | 5.113 | 22,438,158 | 5.0700 | 2.05% |
| 2023-12-27 | 0 | 5.850 | 5.840 | 5.850 | 5.710 | 5.880 | 11,380,785 | 66,264,744 | 5.8225 | 5.002 | 4.993 | 5.002 | 4.882 | 5.027 | 13,311,239 | 4.9781 | 1.04% |
| 2023-12-22 | 0 | 5.790 | 5.780 | 5.790 | 5.770 | 5.850 | 13,886,828 | 80,643,499 | 5.8072 | 4.950 | 4.942 | 4.950 | 4.933 | 5.002 | 16,242,367 | 4.9650 | 0.00% |
| 2023-12-21 | 0 | 5.790 | 5.780 | 5.790 | 5.690 | 5.800 | 9,053,780 | 52,150,115 | 5.7600 | 4.950 | 4.942 | 4.950 | 4.865 | 4.959 | 10,589,518 | 4.9247 | 0.87% |
| 2023-12-20 | 0 | 5.740 | 5.740 | 5.750 | 5.680 | 5.770 | 12,887,323 | 73,838,898 | 5.7296 | 4.908 | 4.908 | 4.916 | 4.856 | 4.933 | 15,073,322 | 4.8986 | 0.88% |
| 2023-12-19 | 0 | 5.690 | 5.680 | 5.690 | 5.650 | 5.730 | 7,477,178 | 42,524,354 | 5.6872 | 4.865 | 4.856 | 4.865 | 4.831 | 4.899 | 8,745,487 | 4.8624 | -1.04% |
| 2023-12-18 | 0 | 5.750 | 5.740 | 5.750 | 5.710 | 5.810 | 19,826,092 | 114,385,680 | 5.7695 | 4.916 | 4.908 | 4.916 | 4.882 | 4.967 | 23,189,073 | 4.9327 | -1.20% |
| 2023-12-15 | 0 | 5.820 | 5.780 | 5.820 | 5.670 | 5.820 | 54,470,101 | 315,050,309 | 5.7839 | 4.976 | 4.942 | 4.976 | 4.848 | 4.976 | 63,709,537 | 4.9451 | 3.01% |
| 2023-12-14 | 0 | 5.650 | 5.640 | 5.650 | 5.460 | 5.650 | 35,708,079 | 199,899,690 | 5.5982 | 4.831 | 4.822 | 4.831 | 4.668 | 4.831 | 41,765,026 | 4.7863 | 4.63% |
| 2023-12-13 | 0 | 5.400 | 5.380 | 5.400 | 5.370 | 5.450 | 8,273,458 | 44,620,500 | 5.3932 | 4.617 | 4.600 | 4.617 | 4.591 | 4.660 | 9,676,835 | 4.6111 | -0.74% |
| 2023-12-12 | 0 | 5.440 | 5.430 | 5.440 | 5.340 | 5.440 | 13,013,048 | 70,381,858 | 5.4086 | 4.651 | 4.643 | 4.651 | 4.566 | 4.651 | 15,220,373 | 4.6242 | 1.30% |
| 2023-12-11 | 0 | 5.370 | 5.360 | 5.370 | 5.270 | 5.380 | 10,291,399 | 54,832,837 | 5.3280 | 4.591 | 4.583 | 4.591 | 4.506 | 4.600 | 12,037,067 | 4.5553 | 0.37% |
| 2023-12-08 | 0 | 5.350 | 5.350 | 5.360 | 5.310 | 5.400 | 11,443,599 | 61,216,792 | 5.3494 | 4.574 | 4.574 | 4.583 | 4.540 | 4.617 | 13,384,708 | 4.5736 | 0.75% |
| 2023-12-07 | 0 | 5.310 | 5.300 | 5.310 | 5.270 | 5.370 | 16,490,284 | 87,424,915 | 5.3016 | 4.540 | 4.531 | 4.540 | 4.506 | 4.591 | 19,287,432 | 4.5327 | -0.56% |
| 2023-12-06 | 0 | 5.340 | 5.330 | 5.340 | 5.280 | 5.370 | 12,035,135 | 64,184,637 | 5.3331 | 4.566 | 4.557 | 4.566 | 4.514 | 4.591 | 14,076,583 | 4.5597 | 1.33% |
| 2023-12-05 | 0 | 5.270 | 5.270 | 5.280 | 5.250 | 5.370 | 13,209,315 | 69,868,203 | 5.2893 | 4.506 | 4.506 | 4.514 | 4.489 | 4.591 | 15,449,932 | 4.5222 | -1.50% |
| 2023-12-04 | 0 | 5.350 | 5.340 | 5.350 | 5.320 | 5.470 | 24,599,479 | 131,928,188 | 5.3630 | 4.574 | 4.566 | 4.574 | 4.548 | 4.677 | 28,772,141 | 4.5853 | 0.75% |
| 2023-12-01 | 0 | 5.310 | 5.310 | 5.330 | 5.290 | 5.360 | 29,153,969 | 155,018,156 | 5.3172 | 4.540 | 4.540 | 4.557 | 4.523 | 4.583 | 34,099,182 | 4.5461 | -1.12% |
| 2023-11-30 | 0 | 5.370 | 5.360 | 5.370 | 5.300 | 5.400 | 47,869,162 | 256,887,321 | 5.3664 | 4.591 | 4.583 | 4.591 | 4.531 | 4.617 | 55,988,921 | 4.5882 | 1.32% |
| 2023-11-29 | 0 | 5.300 | 5.300 | 5.310 | 5.280 | 5.410 | 17,252,314 | 91,755,942 | 5.3185 | 4.531 | 4.531 | 4.540 | 4.514 | 4.625 | 20,178,720 | 4.5472 | -1.49% |
| 2023-11-28 | 0 | 5.380 | 5.370 | 5.380 | 5.380 | 5.510 | 13,753,259 | 74,375,064 | 5.4078 | 4.600 | 4.591 | 4.600 | 4.600 | 4.711 | 16,086,142 | 4.6235 | -2.00% |
| 2023-11-27 | 0 | 5.490 | 5.480 | 5.490 | 5.460 | 5.550 | 6,208,703 | 34,082,319 | 5.4894 | 4.694 | 4.685 | 4.694 | 4.668 | 4.745 | 7,261,848 | 4.6933 | -0.18% |
| 2023-11-24 | 0 | 5.500 | 5.500 | 5.510 | 5.500 | 5.580 | 5,831,391 | 32,197,715 | 5.5214 | 4.702 | 4.702 | 4.711 | 4.702 | 4.771 | 6,820,535 | 4.7207 | -1.43% |
| 2023-11-23 | 0 | 5.580 | 5.570 | 5.580 | 5.520 | 5.580 | 8,176,753 | 45,425,847 | 5.5555 | 4.771 | 4.762 | 4.771 | 4.719 | 4.771 | 9,563,727 | 4.7498 | 0.36% |
| 2023-11-22 | 0 | 5.560 | 5.540 | 5.560 | 5.510 | 5.590 | 7,058,019 | 39,128,930 | 5.5439 | 4.754 | 4.737 | 4.754 | 4.711 | 4.779 | 8,255,228 | 4.7399 | -0.71% |
| 2023-11-21 | 0 | 5.600 | 5.590 | 5.600 | 5.570 | 5.670 | 17,885,649 | 100,446,690 | 5.6160 | 4.788 | 4.779 | 4.788 | 4.762 | 4.848 | 20,919,484 | 4.8016 | 0.18% |
| 2023-11-20 | 0 | 5.590 | 5.580 | 5.590 | 5.510 | 5.590 | 10,763,140 | 59,758,458 | 5.5521 | 4.779 | 4.771 | 4.779 | 4.711 | 4.779 | 12,588,827 | 4.7469 | 1.45% |
| 2023-11-17 | 0 | 5.510 | 5.510 | 5.520 | 5.490 | 5.550 | 7,157,570 | 39,469,436 | 5.5144 | 4.711 | 4.711 | 4.719 | 4.694 | 4.745 | 8,371,666 | 4.7146 | -0.72% |
| 2023-11-16 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.590 | 12,071,507 | 66,992,677 | 5.5497 | 4.745 | 4.737 | 4.745 | 4.702 | 4.779 | 14,119,124 | 4.7448 | -0.72% |
| 2023-11-15 | 0 | 5.590 | 5.580 | 5.590 | 5.490 | 5.600 | 21,385,335 | 118,914,103 | 5.5605 | 4.779 | 4.771 | 4.779 | 4.694 | 4.788 | 25,012,801 | 4.7541 | 2.38% |
| 2023-11-14 | 0 | 5.460 | 5.450 | 5.460 | 5.380 | 5.480 | 12,139,425 | 66,087,966 | 5.4441 | 4.668 | 4.660 | 4.668 | 4.600 | 4.685 | 14,198,563 | 4.6546 | 1.11% |
| 2023-11-13 | 0 | 5.400 | 5.400 | 5.410 | 5.280 | 5.420 | 14,723,394 | 78,726,928 | 5.3471 | 4.617 | 4.617 | 4.625 | 4.514 | 4.634 | 17,220,835 | 4.5716 | 1.89% |
| 2023-11-10 | 0 | 5.300 | 5.300 | 5.310 | 5.300 | 5.420 | 17,112,464 | 91,023,547 | 5.3191 | 4.531 | 4.531 | 4.540 | 4.531 | 4.634 | 20,015,149 | 4.5477 | -2.03% |
| 2023-11-09 | 0 | 5.410 | 5.410 | 5.420 | 5.400 | 5.460 | 11,064,095 | 60,113,340 | 5.4332 | 4.625 | 4.625 | 4.634 | 4.617 | 4.668 | 12,940,831 | 4.6452 | -0.92% |
| 2023-11-08 | 0 | 5.460 | 5.460 | 5.470 | 5.450 | 5.530 | 12,302,961 | 67,335,102 | 5.4731 | 4.668 | 4.668 | 4.677 | 4.660 | 4.728 | 14,389,838 | 4.6794 | -1.27% |
| 2023-11-07 | 0 | 5.530 | 5.530 | 5.540 | 5.510 | 5.660 | 11,799,421 | 65,714,587 | 5.5693 | 4.728 | 4.728 | 4.737 | 4.711 | 4.839 | 13,800,886 | 4.7616 | -2.30% |
| 2023-11-06 | 0 | 5.660 | 5.650 | 5.660 | 5.630 | 5.720 | 11,684,042 | 66,170,881 | 5.6634 | 4.839 | 4.831 | 4.839 | 4.814 | 4.890 | 13,665,936 | 4.8420 | -0.18% |
| 2023-11-03 | 0 | 5.670 | 5.660 | 5.670 | 5.560 | 5.740 | 21,216,340 | 120,590,684 | 5.6839 | 4.848 | 4.839 | 4.848 | 4.754 | 4.908 | 24,815,140 | 4.8596 | 1.98% |
| 2023-11-02 | 0 | 5.560 | 5.550 | 5.560 | 5.500 | 5.570 | 9,126,153 | 50,635,452 | 5.5484 | 4.754 | 4.745 | 4.754 | 4.702 | 4.762 | 10,674,168 | 4.7437 | 1.65% |
| 2023-11-01 | 0 | 5.470 | 5.470 | 5.480 | 5.450 | 5.520 | 6,598,824 | 36,184,592 | 5.4835 | 4.677 | 4.677 | 4.685 | 4.660 | 4.719 | 7,718,143 | 4.6883 | 0.37% |
| 2023-10-31 | 0 | 5.450 | 5.450 | 5.460 | 5.440 | 5.600 | 12,452,707 | 68,184,542 | 5.4755 | 4.660 | 4.660 | 4.668 | 4.651 | 4.788 | 14,564,985 | 4.6814 | -2.50% |
| 2023-10-30 | 0 | 5.590 | 5.580 | 5.590 | 5.430 | 5.600 | 11,825,164 | 65,734,434 | 5.5589 | 4.779 | 4.771 | 4.779 | 4.643 | 4.788 | 13,830,996 | 4.7527 | 2.01% |
| 2023-10-27 | 0 | 5.480 | 5.480 | 5.490 | 5.430 | 5.580 | 17,018,695 | 93,445,044 | 5.4907 | 4.685 | 4.685 | 4.694 | 4.643 | 4.771 | 19,905,474 | 4.6944 | 0.37% |
| 2023-10-26 | 0 | 5.460 | 5.450 | 5.460 | 5.400 | 5.540 | 15,150,627 | 82,455,889 | 5.4424 | 4.668 | 4.660 | 4.668 | 4.617 | 4.737 | 17,720,537 | 4.6531 | -0.18% |
| 2023-10-25 | 0 | 5.470 | 5.460 | 5.470 | 5.450 | 5.650 | 8,591,100 | 47,418,873 | 5.5195 | 4.677 | 4.668 | 4.677 | 4.660 | 4.831 | 10,048,357 | 4.7191 | 0.74% |
| 2023-10-24 | 0 | 5.430 | 5.430 | 5.440 | 5.430 | 5.530 | 11,580,189 | 63,230,525 | 5.4602 | 4.643 | 4.643 | 4.651 | 4.643 | 4.728 | 13,544,467 | 4.6684 | -1.45% |
| 2023-10-20 | 0 | 5.510 | 5.500 | 5.510 | 5.440 | 5.510 | 14,379,139 | 79,006,605 | 5.4945 | 4.711 | 4.702 | 4.711 | 4.651 | 4.711 | 16,818,186 | 4.6977 | 0.18% |
| 2023-10-19 | 0 | 5.500 | 5.490 | 5.500 | 5.500 | 5.580 | 8,136,026 | 44,944,309 | 5.5241 | 4.702 | 4.694 | 4.702 | 4.702 | 4.771 | 9,516,091 | 4.7230 | -2.31% |
| 2023-10-18 | 0 | 5.630 | 5.620 | 5.630 | 5.600 | 5.680 | 6,984,690 | 39,340,355 | 5.6324 | 4.814 | 4.805 | 4.814 | 4.788 | 4.856 | 8,169,461 | 4.8155 | -0.35% |
| 2023-10-17 | 0 | 5.650 | 5.640 | 5.650 | 5.570 | 5.650 | 7,558,368 | 42,555,101 | 5.6302 | 4.831 | 4.822 | 4.831 | 4.762 | 4.831 | 8,840,449 | 4.8137 | 1.25% |
| 2023-10-16 | 0 | 5.580 | 5.570 | 5.580 | 5.550 | 5.620 | 9,683,206 | 54,015,260 | 5.5782 | 4.771 | 4.762 | 4.771 | 4.745 | 4.805 | 11,325,710 | 4.7693 | -0.36% |
| 2023-10-13 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.680 | 9,821,963 | 55,216,066 | 5.6217 | 4.788 | 4.779 | 4.788 | 4.779 | 4.856 | 11,488,004 | 4.8064 | -1.75% |
| 2023-10-12 | 0 | 5.700 | 5.690 | 5.700 | 5.610 | 5.700 | 11,878,938 | 67,423,145 | 5.6759 | 4.873 | 4.865 | 4.873 | 4.796 | 4.873 | 13,893,891 | 4.8527 | 1.60% |
| 2023-10-11 | 0 | 5.610 | 5.600 | 5.610 | 5.590 | 5.700 | 12,563,183 | 70,775,368 | 5.6336 | 4.796 | 4.788 | 4.796 | 4.779 | 4.873 | 14,694,200 | 4.8166 | 0.36% |
| 2023-10-10 | 0 | 5.590 | 5.580 | 5.590 | 5.490 | 5.620 | 12,026,701 | 67,019,120 | 5.5725 | 4.779 | 4.771 | 4.779 | 4.694 | 4.805 | 14,066,718 | 4.7644 | 2.01% |
| 2023-10-09 | 0 | 5.480 | 5.480 | 5.490 | 5.440 | 5.530 | 3,731,050 | 20,469,094 | 5.4861 | 4.685 | 4.685 | 4.694 | 4.651 | 4.728 | 4,363,926 | 4.6905 | -0.72% |
| 2023-10-06 | 0 | 5.520 | 5.510 | 5.520 | 5.370 | 5.550 | 11,240,881 | 61,873,250 | 5.5043 | 4.719 | 4.711 | 4.719 | 4.591 | 4.745 | 13,147,604 | 4.7060 | 3.18% |
| 2023-10-05 | 0 | 5.350 | 5.340 | 5.350 | 5.290 | 5.380 | 9,711,850 | 51,851,730 | 5.3390 | 4.574 | 4.566 | 4.574 | 4.523 | 4.600 | 11,359,213 | 4.5647 | 0.75% |
| 2023-10-04 | 0 | 5.310 | 5.300 | 5.310 | 5.250 | 5.340 | 8,393,670 | 44,457,849 | 5.2966 | 4.540 | 4.531 | 4.540 | 4.489 | 4.566 | 9,817,438 | 4.5285 | -0.19% |
| 2023-10-03 | 0 | 5.320 | 5.310 | 5.320 | 5.270 | 5.450 | 18,059,210 | 95,994,133 | 5.3155 | 4.548 | 4.540 | 4.548 | 4.506 | 4.660 | 21,122,485 | 4.5446 | -2.56% |
| 2023-09-29 | 0 | 5.460 | 5.450 | 5.460 | 5.330 | 5.470 | 16,160,649 | 88,004,619 | 5.4456 | 4.668 | 4.660 | 4.668 | 4.557 | 4.677 | 18,901,883 | 4.6559 | 2.44% |
| 2023-09-28 | 0 | 5.330 | 5.320 | 5.330 | 5.290 | 5.470 | 17,833,978 | 95,235,166 | 5.3401 | 4.557 | 4.548 | 4.557 | 4.523 | 4.677 | 20,859,049 | 4.5657 | -2.20% |
| 2023-09-27 | 0 | 5.450 | 5.440 | 5.450 | 5.400 | 5.470 | 12,404,668 | 67,415,650 | 5.4347 | 4.660 | 4.651 | 4.660 | 4.617 | 4.677 | 14,508,797 | 4.6465 | 0.55% |
| 2023-09-26 | 0 | 5.420 | 5.410 | 5.420 | 5.400 | 5.570 | 18,572,719 | 101,296,912 | 5.4541 | 4.634 | 4.625 | 4.634 | 4.617 | 4.762 | 21,723,098 | 4.6631 | -1.99% |
| 2023-09-25 | 0 | 5.530 | 5.520 | 5.530 | 5.510 | 5.590 | 13,095,802 | 72,623,629 | 5.5456 | 4.728 | 4.719 | 4.728 | 4.711 | 4.779 | 15,317,164 | 4.7413 | -0.90% |
| 2023-09-22 | 0 | 5.580 | 5.570 | 5.580 | 5.480 | 5.580 | 15,322,180 | 84,719,730 | 5.5292 | 4.771 | 4.762 | 4.771 | 4.685 | 4.771 | 17,921,189 | 4.7273 | 1.27% |
| 2023-09-21 | 0 | 5.510 | 5.500 | 5.510 | 5.480 | 5.640 | 11,327,124 | 62,541,584 | 5.5214 | 4.711 | 4.702 | 4.711 | 4.685 | 4.822 | 13,248,476 | 4.7207 | -0.90% |
| 2023-09-20 | 0 | 5.560 | 5.550 | 5.560 | 5.540 | 5.640 | 14,228,722 | 79,389,539 | 5.5795 | 4.754 | 4.745 | 4.754 | 4.737 | 4.822 | 16,642,255 | 4.7704 | -0.36% |
| 2023-09-19 | 0 | 5.580 | 5.580 | 5.590 | 5.480 | 5.580 | 14,565,160 | 80,614,223 | 5.5347 | 4.771 | 4.771 | 4.779 | 4.685 | 4.771 | 17,035,761 | 4.7321 | 1.09% |
| 2023-09-18 | 0 | 5.520 | 5.520 | 5.530 | 5.500 | 5.560 | 12,476,922 | 68,950,454 | 5.5262 | 4.719 | 4.719 | 4.728 | 4.702 | 4.754 | 14,593,307 | 4.7248 | -0.54% |
| 2023-09-15 | 0 | 5.550 | 5.550 | 5.560 | 5.520 | 5.600 | 26,352,457 | 146,236,676 | 5.5493 | 4.745 | 4.745 | 4.754 | 4.719 | 4.788 | 30,822,466 | 4.7445 | 0.18% |
| 2023-09-14 | 0 | 5.540 | 5.530 | 5.540 | 5.510 | 5.590 | 18,935,978 | 104,833,301 | 5.5362 | 4.737 | 4.728 | 4.737 | 4.711 | 4.779 | 22,147,974 | 4.7333 | -0.36% |
| 2023-09-13 | 0 | 5.560 | 5.560 | 5.570 | 5.530 | 5.650 | 21,471,655 | 119,449,252 | 5.5631 | 4.754 | 4.754 | 4.762 | 4.728 | 4.831 | 25,113,763 | 4.7563 | -1.07% |
| 2023-09-12 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.670 | 20,247,652 | 114,034,065 | 5.6320 | 4.805 | 4.796 | 4.805 | 4.788 | 4.848 | 23,682,140 | 4.8152 | -0.71% |
| 2023-09-11 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 5.730 | 16,219,686 | 91,707,068 | 5.6541 | 4.839 | 4.831 | 4.839 | 4.788 | 4.899 | 18,970,934 | 4.8341 | -0.53% |
| 2023-09-07 | 0 | 5.690 | 5.680 | 5.690 | 5.680 | 5.750 | 11,373,765 | 64,902,749 | 5.7064 | 4.865 | 4.856 | 4.865 | 4.856 | 4.916 | 13,303,028 | 4.8788 | -0.87% |
| 2023-09-06 | 0 | 5.740 | 5.730 | 5.740 | 5.700 | 5.770 | 10,672,291 | 61,053,610 | 5.7208 | 4.908 | 4.899 | 4.908 | 4.873 | 4.933 | 12,482,568 | 4.8911 | -0.17% |
| 2023-09-05 | 0 | 5.750 | 5.740 | 5.750 | 5.740 | 5.840 | 10,669,423 | 61,548,709 | 5.7687 | 4.916 | 4.908 | 4.916 | 4.908 | 4.993 | 12,479,213 | 4.9321 | -1.54% |
| 2023-09-04 | 0 | 5.840 | 5.790 | 5.840 | 5.750 | 5.840 | 31,093,013 | 180,949,972 | 5.8196 | 4.993 | 4.950 | 4.993 | 4.916 | 4.993 | 36,367,134 | 4.9756 | 1.21% |
| 2023-08-31 | 0 | 5.770 | 5.760 | 5.770 | 5.750 | 5.810 | 39,700,376 | 229,069,363 | 5.7700 | 4.933 | 4.925 | 4.933 | 4.916 | 4.967 | 46,434,512 | 4.9332 | 0.00% |
| 2023-08-30 | 0 | 5.770 | 5.770 | 5.780 | 5.720 | 5.850 | 17,191,106 | 99,666,533 | 5.7976 | 4.933 | 4.933 | 4.942 | 4.890 | 5.002 | 20,107,130 | 4.9568 | -0.52% |
| 2023-08-29 | 0 | 5.800 | 5.790 | 5.800 | 5.670 | 5.820 | 18,242,419 | 105,264,631 | 5.7703 | 4.959 | 4.950 | 4.959 | 4.848 | 4.976 | 21,336,771 | 4.9335 | 1.58% |
| 2023-08-28 | 0 | 5.710 | 5.710 | 5.730 | 5.700 | 5.860 | 11,293,549 | 65,005,109 | 5.7560 | 4.882 | 4.882 | 4.899 | 4.873 | 5.010 | 13,209,206 | 4.9212 | 0.00% |
| 2023-08-25 | 0 | 5.830 | 5.820 | 5.830 | 5.810 | 5.860 | 10,842,204 | 63,288,656 | 5.8373 | 4.882 | 4.874 | 4.882 | 4.865 | 4.907 | 12,947,809 | 4.8880 | -0.34% |
| 2023-08-24 | 0 | 5.850 | 5.850 | 5.860 | 5.840 | 5.900 | 12,954,042 | 76,034,051 | 5.8695 | 4.899 | 4.899 | 4.907 | 4.890 | 4.941 | 15,469,776 | 4.9150 | 0.00% |
| 2023-08-23 | 0 | 5.850 | 5.840 | 5.850 | 5.810 | 5.880 | 9,641,554 | 56,386,599 | 5.8483 | 4.899 | 4.890 | 4.899 | 4.865 | 4.924 | 11,513,988 | 4.8972 | 0.52% |
| 2023-08-22 | 0 | 5.820 | 5.820 | 5.830 | 5.800 | 5.870 | 14,852,691 | 86,585,256 | 5.8296 | 4.874 | 4.874 | 4.882 | 4.857 | 4.915 | 17,737,151 | 4.8816 | -0.34% |
| 2023-08-21 | 0 | 5.840 | 5.830 | 5.840 | 5.810 | 5.910 | 18,513,691 | 108,184,950 | 5.8435 | 4.890 | 4.882 | 4.890 | 4.865 | 4.949 | 22,109,134 | 4.8932 | -0.51% |
| 2023-08-18 | 0 | 5.870 | 5.870 | 5.880 | 5.850 | 5.930 | 20,531,102 | 120,640,298 | 5.8760 | 4.915 | 4.915 | 4.924 | 4.899 | 4.966 | 24,518,335 | 4.9204 | -1.01% |
| 2023-08-17 | 0 | 5.930 | 5.920 | 5.930 | 5.820 | 6.010 | 21,728,087 | 128,686,792 | 5.9226 | 4.966 | 4.957 | 4.966 | 4.874 | 5.033 | 25,947,780 | 4.9595 | -1.17% |
| 2023-08-16 | 0 | 6.000 | 6.000 | 6.010 | 6.000 | 6.200 | 35,908,284 | 216,377,440 | 6.0258 | 5.024 | 5.024 | 5.033 | 5.024 | 5.192 | 42,881,836 | 5.0459 | -3.38% |
| 2023-08-15 | 0 | 6.210 | 6.210 | 6.220 | 6.110 | 6.250 | 13,458,825 | 83,194,321 | 6.1814 | 5.200 | 5.200 | 5.208 | 5.116 | 5.234 | 16,072,590 | 5.1762 | -0.64% |
| 2023-08-14 | 0 | 6.250 | 6.250 | 6.290 | 6.210 | 6.390 | 16,237,229 | 101,748,266 | 6.2664 | 5.234 | 5.234 | 5.267 | 5.200 | 5.351 | 19,390,573 | 5.2473 | -2.80% |
| 2023-08-11 | 0 | 6.430 | 6.430 | 6.440 | 6.390 | 6.480 | 10,636,997 | 68,495,051 | 6.4393 | 5.384 | 5.384 | 5.393 | 5.351 | 5.426 | 12,702,750 | 5.3921 | 0.47% |
| 2023-08-10 | 0 | 6.400 | 6.400 | 6.410 | 6.350 | 6.440 | 7,757,116 | 49,690,328 | 6.4058 | 5.359 | 5.359 | 5.368 | 5.317 | 5.393 | 9,263,583 | 5.3641 | 0.00% |
| 2023-08-09 | 0 | 6.400 | 6.390 | 6.400 | 6.320 | 6.410 | 6,207,698 | 39,600,817 | 6.3793 | 5.359 | 5.351 | 5.359 | 5.292 | 5.368 | 7,413,261 | 5.3419 | 0.79% |
| 2023-08-08 | 0 | 6.350 | 6.350 | 6.360 | 6.330 | 6.430 | 9,640,243 | 61,372,100 | 6.3662 | 5.317 | 5.317 | 5.326 | 5.301 | 5.384 | 11,512,422 | 5.3309 | -0.78% |
| 2023-08-07 | 0 | 6.400 | 6.400 | 6.410 | 6.320 | 6.440 | 7,442,307 | 47,602,653 | 6.3962 | 5.359 | 5.359 | 5.368 | 5.292 | 5.393 | 8,887,637 | 5.3561 | 0.31% |
| 2023-08-04 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.550 | 11,445,577 | 73,597,249 | 6.4302 | 5.342 | 5.342 | 5.359 | 5.342 | 5.485 | 13,668,360 | 5.3845 | -1.24% |
| 2023-08-03 | 0 | 6.460 | 6.460 | 6.470 | 6.450 | 6.550 | 12,797,874 | 83,088,483 | 6.4924 | 5.409 | 5.409 | 5.418 | 5.401 | 5.485 | 15,283,279 | 5.4366 | -0.31% |
| 2023-08-02 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.660 | 12,144,534 | 78,996,921 | 6.5047 | 5.426 | 5.426 | 5.435 | 5.409 | 5.577 | 14,503,058 | 5.4469 | -3.14% |
| 2023-08-01 | 0 | 6.690 | 6.680 | 6.690 | 6.630 | 6.700 | 10,189,381 | 68,005,016 | 6.6741 | 5.602 | 5.594 | 5.602 | 5.552 | 5.610 | 12,168,205 | 5.5887 | 0.30% |
| 2023-07-31 | 0 | 6.670 | 6.660 | 6.670 | 6.590 | 6.700 | 15,383,744 | 102,602,022 | 6.6695 | 5.585 | 5.577 | 5.585 | 5.518 | 5.610 | 18,371,337 | 5.5849 | -0.15% |
| 2023-07-28 | 0 | 6.680 | 6.670 | 6.680 | 6.580 | 6.690 | 9,884,597 | 65,854,565 | 6.6623 | 5.594 | 5.585 | 5.594 | 5.510 | 5.602 | 11,804,231 | 5.5789 | 0.30% |
| 2023-07-27 | 0 | 6.660 | 6.660 | 6.670 | 6.540 | 6.680 | 13,687,674 | 90,857,033 | 6.6379 | 5.577 | 5.577 | 5.585 | 5.476 | 5.594 | 16,345,882 | 5.5584 | 1.99% |
| 2023-07-26 | 0 | 6.530 | 6.510 | 6.530 | 6.410 | 6.550 | 9,271,414 | 60,367,188 | 6.5111 | 5.468 | 5.451 | 5.468 | 5.368 | 5.485 | 11,071,965 | 5.4523 | 0.93% |
| 2023-07-25 | 0 | 6.470 | 6.470 | 6.480 | 6.380 | 6.510 | 12,074,890 | 77,981,673 | 6.4582 | 5.418 | 5.418 | 5.426 | 5.342 | 5.451 | 14,419,888 | 5.4079 | 1.57% |
| 2023-07-24 | 0 | 6.370 | 6.370 | 6.380 | 6.310 | 6.420 | 12,512,578 | 79,569,497 | 6.3592 | 5.334 | 5.334 | 5.342 | 5.284 | 5.376 | 14,942,577 | 5.3250 | -0.78% |
| 2023-07-21 | 0 | 6.420 | 6.420 | 6.430 | 6.410 | 6.500 | 13,655,035 | 87,922,291 | 6.4388 | 5.376 | 5.376 | 5.384 | 5.368 | 5.443 | 16,306,905 | 5.3917 | -0.77% |
| 2023-07-20 | 0 | 6.470 | 6.460 | 6.470 | 6.430 | 6.520 | 7,555,670 | 48,891,520 | 6.4708 | 5.418 | 5.409 | 5.418 | 5.384 | 5.460 | 9,023,015 | 5.4185 | 0.62% |
| 2023-07-19 | 0 | 6.430 | 6.430 | 6.440 | 6.370 | 6.470 | 9,112,785 | 58,549,495 | 6.4250 | 5.384 | 5.384 | 5.393 | 5.334 | 5.418 | 10,882,529 | 5.3801 | 0.16% |
| 2023-07-18 | 0 | 6.420 | 6.420 | 6.430 | 6.380 | 6.520 | 7,433,818 | 47,751,259 | 6.4235 | 5.376 | 5.376 | 5.384 | 5.342 | 5.460 | 8,877,499 | 5.3789 | -1.53% |
| 2023-07-14 | 0 | 6.520 | 6.520 | 6.530 | 6.440 | 6.570 | 9,827,758 | 64,045,427 | 6.5168 | 5.460 | 5.460 | 5.468 | 5.393 | 5.502 | 11,736,353 | 5.4570 | 0.62% |
| 2023-07-13 | 0 | 6.480 | 6.480 | 6.490 | 6.390 | 6.520 | 14,733,788 | 95,244,470 | 6.4644 | 5.426 | 5.426 | 5.435 | 5.351 | 5.460 | 17,595,156 | 5.4131 | 1.57% |
| 2023-07-12 | 0 | 6.380 | 6.370 | 6.380 | 6.350 | 6.440 | 10,430,082 | 66,553,827 | 6.3809 | 5.342 | 5.334 | 5.342 | 5.317 | 5.393 | 12,455,651 | 5.3433 | 0.00% |
| 2023-07-11 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.420 | 10,208,161 | 65,104,944 | 6.3777 | 5.342 | 5.334 | 5.342 | 5.301 | 5.376 | 12,190,632 | 5.3406 | 0.31% |
| 2023-07-10 | 0 | 6.360 | 6.360 | 6.370 | 6.360 | 6.580 | 15,974,100 | 102,174,252 | 6.3962 | 5.326 | 5.326 | 5.334 | 5.326 | 5.510 | 19,076,343 | 5.3561 | -1.24% |
| 2023-07-07 | 0 | 6.440 | 6.430 | 6.440 | 6.430 | 6.540 | 15,334,932 | 99,139,679 | 6.4650 | 5.393 | 5.384 | 5.393 | 5.384 | 5.476 | 18,313,045 | 5.4136 | -1.98% |
| 2023-07-06 | 0 | 6.570 | 6.570 | 6.580 | 6.570 | 6.770 | 17,294,737 | 114,680,087 | 6.6309 | 5.502 | 5.502 | 5.510 | 5.502 | 5.669 | 20,653,453 | 5.5526 | -2.23% |
| 2023-07-05 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 6.780 | 7,242,344 | 48,672,773 | 6.7206 | 5.627 | 5.619 | 5.627 | 5.610 | 5.677 | 8,648,840 | 5.6277 | -0.44% |
| 2023-07-04 | 0 | 6.750 | 6.750 | 6.770 | 6.730 | 6.830 | 10,063,466 | 68,088,371 | 6.7659 | 5.652 | 5.652 | 5.669 | 5.636 | 5.719 | 12,017,837 | 5.6656 | -1.03% |
| 2023-07-03 | 0 | 6.820 | 6.810 | 6.820 | 6.750 | 6.880 | 10,687,113 | 72,705,226 | 6.8031 | 5.711 | 5.703 | 5.711 | 5.652 | 5.761 | 12,762,599 | 5.6967 | 0.74% |
| 2023-06-30 | 0 | 6.770 | 6.770 | 6.780 | 6.720 | 6.810 | 10,062,556 | 68,126,950 | 6.7703 | 5.669 | 5.669 | 5.677 | 5.627 | 5.703 | 12,016,750 | 5.6693 | 0.45% |
| 2023-06-29 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.870 | 13,464,353 | 90,871,130 | 6.7490 | 5.644 | 5.636 | 5.644 | 5.610 | 5.753 | 16,079,191 | 5.6515 | -1.89% |
| 2023-06-28 | 0 | 6.870 | 6.870 | 6.880 | 6.790 | 6.900 | 7,278,359 | 49,991,694 | 6.8685 | 5.753 | 5.753 | 5.761 | 5.686 | 5.778 | 8,691,849 | 5.7516 | 0.29% |
| 2023-06-27 | 0 | 6.850 | 6.840 | 6.850 | 6.690 | 6.850 | 14,374,981 | 97,815,386 | 6.8046 | 5.736 | 5.728 | 5.736 | 5.602 | 5.736 | 17,166,668 | 5.6980 | 2.39% |
| 2023-06-26 | 0 | 6.690 | 6.690 | 6.700 | 6.690 | 6.810 | 11,714,269 | 78,785,009 | 6.7256 | 5.602 | 5.602 | 5.610 | 5.602 | 5.703 | 13,989,233 | 5.6318 | -0.89% |
| 2023-06-23 | 0 | 6.750 | 6.740 | 6.750 | 6.730 | 6.910 | 18,117,726 | 123,025,679 | 6.7903 | 5.652 | 5.644 | 5.652 | 5.636 | 5.786 | 21,636,271 | 5.6861 | -2.60% |
| 2023-06-21 | 0 | 6.930 | 6.930 | 6.940 | 6.930 | 7.030 | 9,462,159 | 65,775,533 | 6.9514 | 5.803 | 5.803 | 5.811 | 5.803 | 5.887 | 11,299,753 | 5.8210 | -1.42% |
| 2023-06-20 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.090 | 8,271,875 | 58,032,715 | 7.0157 | 5.887 | 5.878 | 5.887 | 5.837 | 5.937 | 9,878,311 | 5.8748 | 0.00% |
| 2023-06-19 | 0 | 7.030 | 7.030 | 7.040 | 6.970 | 7.060 | 7,255,720 | 50,966,809 | 7.0244 | 5.887 | 5.887 | 5.895 | 5.837 | 5.912 | 8,664,814 | 5.8820 | -0.42% |
| 2023-06-16 | 0 | 7.060 | 7.060 | 7.070 | 6.850 | 7.080 | 30,377,718 | 213,436,340 | 7.0261 | 5.912 | 5.912 | 5.920 | 5.736 | 5.929 | 36,277,209 | 5.8835 | 2.77% |
| 2023-06-15 | 0 | 6.870 | 6.860 | 6.870 | 6.820 | 6.910 | 13,884,655 | 95,308,315 | 6.8643 | 5.753 | 5.744 | 5.753 | 5.711 | 5.786 | 16,581,118 | 5.7480 | 0.29% |
| 2023-06-14 | 0 | 6.850 | 6.850 | 6.860 | 6.830 | 6.930 | 10,165,333 | 69,865,068 | 6.8729 | 5.736 | 5.736 | 5.744 | 5.719 | 5.803 | 12,139,487 | 5.7552 | -0.58% |
| 2023-06-13 | 0 | 6.890 | 6.890 | 6.900 | 6.820 | 6.950 | 13,480,535 | 92,668,483 | 6.8742 | 5.770 | 5.770 | 5.778 | 5.711 | 5.820 | 16,098,516 | 5.7563 | -0.14% |
| 2023-06-12 | 0 | 6.900 | 6.900 | 6.910 | 6.890 | 6.970 | 9,278,863 | 64,117,464 | 6.9101 | 5.778 | 5.778 | 5.786 | 5.770 | 5.837 | 11,080,860 | 5.7863 | -1.00% |
| 2023-06-09 | 0 | 6.970 | 6.970 | 6.980 | 6.940 | 7.070 | 11,943,652 | 83,361,419 | 6.9796 | 5.837 | 5.837 | 5.845 | 5.811 | 5.920 | 14,263,163 | 5.8445 | -0.99% |
| 2023-06-08 | 0 | 7.270 | 7.270 | 7.280 | 7.230 | 7.300 | 10,721,281 | 77,802,412 | 7.2568 | 5.895 | 5.895 | 5.903 | 5.863 | 5.919 | 13,221,695 | 5.8845 | 0.00% |
| 2023-06-07 | 0 | 7.270 | 7.270 | 7.280 | 7.240 | 7.320 | 8,369,358 | 60,877,621 | 7.2739 | 5.895 | 5.895 | 5.903 | 5.871 | 5.936 | 10,321,257 | 5.8983 | 0.00% |
| 2023-06-06 | 0 | 7.270 | 7.260 | 7.270 | 7.240 | 7.370 | 7,906,359 | 57,582,986 | 7.2831 | 5.895 | 5.887 | 5.895 | 5.871 | 5.976 | 9,750,278 | 5.9058 | -0.55% |
| 2023-06-05 | 0 | 7.310 | 7.290 | 7.310 | 7.170 | 7.330 | 17,767,493 | 128,938,053 | 7.2570 | 5.928 | 5.911 | 5.928 | 5.814 | 5.944 | 21,911,223 | 5.8846 | 1.39% |
| 2023-06-02 | 0 | 7.210 | 7.210 | 7.220 | 7.080 | 7.240 | 22,632,096 | 162,729,427 | 7.1902 | 5.846 | 5.846 | 5.855 | 5.741 | 5.871 | 27,910,348 | 5.8304 | 1.84% |
| 2023-06-01 | 0 | 7.080 | 7.080 | 7.090 | 7.000 | 7.130 | 16,223,939 | 114,767,035 | 7.0739 | 5.741 | 5.741 | 5.749 | 5.676 | 5.782 | 20,007,682 | 5.7361 | 0.28% |
| 2023-05-31 | 0 | 7.060 | 7.060 | 7.070 | 7.040 | 7.210 | 35,754,102 | 252,627,268 | 7.0657 | 5.725 | 5.725 | 5.733 | 5.709 | 5.846 | 44,092,664 | 5.7295 | -2.08% |
| 2023-05-30 | 0 | 7.210 | 7.200 | 7.210 | 7.130 | 7.310 | 12,166,811 | 87,597,935 | 7.1997 | 5.846 | 5.838 | 5.846 | 5.782 | 5.928 | 15,004,351 | 5.8382 | -0.96% |
| 2023-05-29 | 0 | 7.280 | 7.250 | 7.280 | 7.210 | 7.360 | 10,750,375 | 78,351,720 | 7.2883 | 5.903 | 5.879 | 5.903 | 5.846 | 5.968 | 13,257,575 | 5.9100 | -0.68% |
| 2023-05-25 | 0 | 7.330 | 7.320 | 7.330 | 7.260 | 7.340 | 19,189,221 | 140,109,707 | 7.3015 | 5.944 | 5.936 | 5.944 | 5.887 | 5.952 | 23,664,526 | 5.9207 | -0.27% |
| 2023-05-24 | 0 | 7.350 | 7.330 | 7.350 | 7.230 | 7.390 | 13,536,029 | 99,267,782 | 7.3336 | 5.960 | 5.944 | 5.960 | 5.863 | 5.992 | 16,692,898 | 5.9467 | 0.41% |
| 2023-05-23 | 0 | 7.320 | 7.310 | 7.320 | 7.250 | 7.390 | 11,780,250 | 86,217,324 | 7.3188 | 5.936 | 5.928 | 5.936 | 5.879 | 5.992 | 14,527,637 | 5.9347 | -0.95% |
| 2023-05-22 | 0 | 7.390 | 7.380 | 7.390 | 7.350 | 7.450 | 11,702,557 | 86,409,674 | 7.3838 | 5.992 | 5.984 | 5.992 | 5.960 | 6.041 | 14,431,824 | 5.9874 | -0.67% |
| 2023-05-19 | 0 | 7.440 | 7.420 | 7.440 | 7.230 | 7.470 | 19,700,093 | 145,813,939 | 7.4017 | 6.033 | 6.017 | 6.033 | 5.863 | 6.057 | 24,294,544 | 6.0019 | 1.92% |
| 2023-05-18 | 0 | 7.300 | 7.290 | 7.300 | 7.270 | 7.440 | 12,023,131 | 88,111,145 | 7.3285 | 5.919 | 5.911 | 5.919 | 5.895 | 6.033 | 14,827,162 | 5.9425 | -0.95% |
| 2023-05-17 | 0 | 7.370 | 7.360 | 7.370 | 7.350 | 7.480 | 14,800,044 | 109,420,568 | 7.3933 | 5.976 | 5.968 | 5.976 | 5.960 | 6.065 | 18,251,706 | 5.9951 | -0.54% |
| 2023-05-16 | 0 | 7.410 | 7.400 | 7.410 | 7.370 | 7.510 | 9,270,547 | 68,820,965 | 7.4236 | 6.009 | 6.001 | 6.009 | 5.976 | 6.090 | 11,432,622 | 6.0197 | -0.67% |
| 2023-05-15 | 0 | 7.460 | 7.460 | 7.470 | 7.400 | 7.500 | 9,889,341 | 73,666,114 | 7.4490 | 6.049 | 6.049 | 6.057 | 6.001 | 6.082 | 12,195,731 | 6.0403 | -0.27% |
| 2023-05-12 | 0 | 7.480 | 7.470 | 7.480 | 7.450 | 7.640 | 18,083,733 | 135,720,307 | 7.5051 | 6.065 | 6.057 | 6.065 | 6.041 | 6.195 | 22,301,217 | 6.0858 | -2.22% |
| 2023-05-11 | 0 | 7.650 | 7.640 | 7.650 | 7.540 | 7.650 | 17,724,624 | 135,079,330 | 7.6210 | 6.203 | 6.195 | 6.203 | 6.114 | 6.203 | 21,858,356 | 6.1798 | 1.32% |
| 2023-05-10 | 0 | 7.550 | 7.550 | 7.560 | 7.500 | 7.650 | 16,899,400 | 127,779,271 | 7.5612 | 6.122 | 6.122 | 6.130 | 6.082 | 6.203 | 20,840,674 | 6.1312 | -1.31% |
| 2023-05-09 | 0 | 7.650 | 7.640 | 7.650 | 7.220 | 7.670 | 75,270,141 | 569,746,525 | 7.5694 | 6.203 | 6.195 | 6.203 | 5.855 | 6.219 | 92,824,624 | 6.1379 | 6.25% |
| 2023-05-08 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.240 | 17,641,886 | 127,004,958 | 7.1991 | 5.838 | 5.830 | 5.838 | 5.765 | 5.871 | 21,756,322 | 5.8376 | 0.70% |
| 2023-05-05 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.150 | 20,931,753 | 148,432,722 | 7.0913 | 5.798 | 5.782 | 5.798 | 5.676 | 5.798 | 25,813,451 | 5.7502 | 2.00% |
| 2023-05-04 | 0 | 7.010 | 7.000 | 7.010 | 6.910 | 7.020 | 10,161,108 | 71,071,545 | 6.9945 | 5.684 | 5.676 | 5.684 | 5.603 | 5.692 | 12,530,879 | 5.6717 | 1.45% |
| 2023-05-03 | 0 | 6.910 | 6.900 | 6.910 | 6.880 | 6.990 | 7,816,473 | 54,062,058 | 6.9164 | 5.603 | 5.595 | 5.603 | 5.579 | 5.668 | 9,639,429 | 5.6084 | -1.14% |
| 2023-05-02 | 0 | 6.990 | 6.980 | 6.990 | 6.930 | 7.020 | 10,856,491 | 75,820,236 | 6.9839 | 5.668 | 5.660 | 5.668 | 5.619 | 5.692 | 13,388,439 | 5.6631 | 0.43% |
| 2023-04-28 | 0 | 6.960 | 6.960 | 6.970 | 6.920 | 6.990 | 20,623,664 | 143,623,723 | 6.9640 | 5.644 | 5.644 | 5.652 | 5.611 | 5.668 | 25,433,510 | 5.6470 | -0.29% |
| 2023-04-27 | 0 | 6.980 | 6.970 | 6.980 | 6.880 | 6.980 | 19,571,880 | 136,007,584 | 6.9491 | 5.660 | 5.652 | 5.660 | 5.579 | 5.660 | 24,136,429 | 5.6350 | 1.16% |
| 2023-04-26 | 0 | 6.900 | 6.890 | 6.900 | 6.850 | 6.950 | 12,394,127 | 85,612,284 | 6.9075 | 5.595 | 5.587 | 5.595 | 5.555 | 5.636 | 15,284,682 | 5.6012 | 0.73% |
| 2023-04-25 | 0 | 6.850 | 6.840 | 6.850 | 6.810 | 6.890 | 10,539,407 | 72,110,148 | 6.8420 | 5.555 | 5.546 | 5.555 | 5.522 | 5.587 | 12,997,405 | 5.5480 | -0.15% |
| 2023-04-24 | 0 | 6.860 | 6.850 | 6.860 | 6.780 | 6.860 | 9,220,464 | 62,992,239 | 6.8318 | 5.563 | 5.555 | 5.563 | 5.498 | 5.563 | 11,370,858 | 5.5398 | 0.59% |
| 2023-04-21 | 0 | 6.820 | 6.820 | 6.830 | 6.820 | 6.920 | 9,047,550 | 61,980,531 | 6.8505 | 5.530 | 5.530 | 5.538 | 5.530 | 5.611 | 11,157,617 | 5.5550 | -0.44% |
| 2023-04-20 | 0 | 6.850 | 6.840 | 6.850 | 6.780 | 6.880 | 12,698,029 | 86,641,133 | 6.8232 | 5.555 | 5.546 | 5.555 | 5.498 | 5.579 | 15,659,460 | 5.5328 | 0.59% |
| 2023-04-19 | 0 | 6.810 | 6.800 | 6.810 | 6.810 | 6.920 | 11,267,326 | 77,062,369 | 6.8395 | 5.522 | 5.514 | 5.522 | 5.522 | 5.611 | 13,895,089 | 5.5460 | -1.16% |
| 2023-04-18 | 0 | 6.890 | 6.890 | 6.900 | 6.860 | 6.920 | 9,805,022 | 67,569,808 | 6.8913 | 5.587 | 5.587 | 5.595 | 5.563 | 5.611 | 12,091,747 | 5.5881 | -0.58% |
| 2023-04-17 | 0 | 6.930 | 6.920 | 6.930 | 6.810 | 6.950 | 18,937,943 | 130,684,030 | 6.9006 | 5.619 | 5.611 | 5.619 | 5.522 | 5.636 | 23,354,645 | 5.5956 | 1.17% |
| 2023-04-14 | 0 | 6.850 | 6.840 | 6.850 | 6.800 | 6.880 | 9,811,383 | 67,227,844 | 6.8520 | 5.555 | 5.546 | 5.555 | 5.514 | 5.579 | 12,099,591 | 5.5562 | 0.00% |
| 2023-04-13 | 0 | 6.850 | 6.850 | 6.860 | 6.790 | 6.870 | 9,626,359 | 65,789,771 | 6.8343 | 5.555 | 5.555 | 5.563 | 5.506 | 5.571 | 11,871,416 | 5.5419 | -0.15% |
| 2023-04-12 | 0 | 6.860 | 6.850 | 6.860 | 6.850 | 6.910 | 7,935,530 | 54,578,320 | 6.8777 | 5.563 | 5.555 | 5.563 | 5.555 | 5.603 | 9,786,252 | 5.5770 | 0.00% |
| 2023-04-11 | 0 | 6.860 | 6.850 | 6.860 | 6.770 | 6.900 | 16,342,755 | 111,500,793 | 6.8226 | 5.563 | 5.555 | 5.563 | 5.490 | 5.595 | 20,154,208 | 5.5324 | 0.59% |
| 2023-04-06 | 0 | 6.820 | 6.810 | 6.820 | 6.760 | 6.900 | 15,589,580 | 106,263,775 | 6.8163 | 5.530 | 5.522 | 5.530 | 5.482 | 5.595 | 19,225,378 | 5.5273 | -0.44% |
| 2023-04-04 | 0 | 6.850 | 6.850 | 6.860 | 6.800 | 6.880 | 9,563,724 | 65,513,232 | 6.8502 | 5.555 | 5.555 | 5.563 | 5.514 | 5.579 | 11,794,173 | 5.5547 | 0.00% |
| 2023-04-03 | 0 | 6.850 | 6.850 | 6.860 | 6.820 | 6.960 | 18,149,746 | 124,480,563 | 6.8585 | 5.555 | 5.555 | 5.563 | 5.530 | 5.644 | 22,382,625 | 5.5615 | -0.87% |
| 2023-03-31 | 0 | 6.910 | 6.910 | 6.930 | 6.900 | 6.980 | 20,811,423 | 144,047,266 | 6.9215 | 5.603 | 5.603 | 5.619 | 5.595 | 5.660 | 25,665,058 | 5.6126 | -0.29% |
| 2023-03-30 | 0 | 6.930 | 6.920 | 6.930 | 6.890 | 6.970 | 8,610,141 | 59,690,024 | 6.9325 | 5.619 | 5.611 | 5.619 | 5.587 | 5.652 | 10,618,196 | 5.6215 | -0.29% |
| 2023-03-29 | 0 | 6.950 | 6.930 | 6.950 | 6.890 | 6.980 | 13,242,995 | 91,784,370 | 6.9308 | 5.636 | 5.619 | 5.636 | 5.587 | 5.660 | 16,331,523 | 5.6201 | 0.87% |
| 2023-03-28 | 0 | 6.890 | 6.880 | 6.890 | 6.830 | 6.910 | 9,474,543 | 65,178,521 | 6.8793 | 5.587 | 5.579 | 5.587 | 5.538 | 5.603 | 11,684,193 | 5.5784 | 0.58% |
| 2023-03-27 | 0 | 6.850 | 6.850 | 6.860 | 6.850 | 6.980 | 20,725,773 | 142,784,820 | 6.8892 | 5.555 | 5.555 | 5.563 | 5.555 | 5.660 | 25,559,432 | 5.5864 | -1.30% |
| 2023-03-24 | 0 | 6.940 | 6.940 | 6.950 | 6.940 | 7.000 | 23,538,331 | 164,038,905 | 6.9690 | 5.628 | 5.628 | 5.636 | 5.628 | 5.676 | 29,027,934 | 5.6511 | -0.72% |
| 2023-03-23 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.070 | 16,775,831 | 117,358,366 | 6.9957 | 5.668 | 5.660 | 5.668 | 5.644 | 5.733 | 20,688,286 | 5.6727 | 0.14% |
| 2023-03-22 | 0 | 6.980 | 6.980 | 7.000 | 6.930 | 7.110 | 18,870,327 | 132,462,437 | 7.0196 | 5.660 | 5.660 | 5.676 | 5.619 | 5.765 | 23,271,260 | 5.6921 | 0.43% |
| 2023-03-21 | 0 | 6.950 | 6.950 | 6.960 | 6.910 | 7.100 | 26,791,333 | 186,491,193 | 6.9609 | 5.636 | 5.636 | 5.644 | 5.603 | 5.757 | 33,039,601 | 5.6445 | -2.11% |
| 2023-03-20 | 0 | 7.100 | 7.090 | 7.100 | 6.950 | 7.210 | 25,227,425 | 178,868,030 | 7.0902 | 5.757 | 5.749 | 5.757 | 5.636 | 5.846 | 31,110,958 | 5.7494 | -1.53% |
| 2023-03-17 | 0 | 7.210 | 7.210 | 7.240 | 7.200 | 7.350 | 41,045,167 | 297,388,228 | 7.2454 | 5.846 | 5.846 | 5.871 | 5.838 | 5.960 | 50,617,710 | 5.8752 | 0.14% |
| 2023-03-16 | 0 | 7.200 | 7.200 | 7.210 | 7.070 | 7.220 | 18,115,292 | 129,519,454 | 7.1497 | 5.838 | 5.838 | 5.846 | 5.733 | 5.855 | 22,340,136 | 5.7976 | 0.28% |
| 2023-03-15 | 0 | 7.180 | 7.170 | 7.180 | 7.120 | 7.250 | 10,017,787 | 71,932,128 | 7.1804 | 5.822 | 5.814 | 5.822 | 5.774 | 5.879 | 12,354,133 | 5.8225 | 0.28% |
| 2023-03-14 | 0 | 7.160 | 7.160 | 7.170 | 7.060 | 7.340 | 13,430,929 | 96,771,875 | 7.2052 | 5.806 | 5.806 | 5.814 | 5.725 | 5.952 | 16,563,287 | 5.8426 | 1.13% |
| 2023-03-13 | 0 | 7.080 | 7.070 | 7.080 | 7.030 | 7.130 | 15,918,337 | 112,774,043 | 7.0845 | 5.741 | 5.733 | 5.741 | 5.701 | 5.782 | 19,630,807 | 5.7447 | 0.14% |
| 2023-03-10 | 0 | 7.070 | 7.060 | 7.070 | 7.010 | 7.150 | 25,129,490 | 177,895,098 | 7.0791 | 5.733 | 5.725 | 5.733 | 5.684 | 5.798 | 30,990,183 | 5.7404 | -0.98% |
| 2023-03-09 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.260 | 12,543,897 | 89,723,552 | 7.1528 | 5.790 | 5.782 | 5.790 | 5.782 | 5.887 | 15,469,381 | 5.8001 | -0.83% |
| 2023-03-08 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 7.260 | 10,344,695 | 74,497,183 | 7.2015 | 5.838 | 5.830 | 5.838 | 5.822 | 5.887 | 12,757,282 | 5.8396 | -1.10% |
| 2023-03-07 | 0 | 7.280 | 7.280 | 7.290 | 7.240 | 7.390 | 12,118,795 | 88,650,641 | 7.3151 | 5.903 | 5.903 | 5.911 | 5.871 | 5.992 | 14,945,137 | 5.9317 | 0.28% |
| 2023-03-06 | 0 | 7.260 | 7.260 | 7.270 | 7.180 | 7.300 | 10,829,280 | 78,399,730 | 7.2396 | 5.887 | 5.887 | 5.895 | 5.822 | 5.919 | 13,354,882 | 5.8705 | 0.28% |
| 2023-03-03 | 0 | 7.240 | 7.230 | 7.240 | 7.160 | 7.360 | 20,704,681 | 149,591,903 | 7.2250 | 5.871 | 5.863 | 5.871 | 5.806 | 5.968 | 25,533,421 | 5.8587 | -1.76% |
| 2023-03-02 | 0 | 7.370 | 7.360 | 7.370 | 7.320 | 7.440 | 9,673,922 | 71,322,553 | 7.3727 | 5.976 | 5.968 | 5.976 | 5.936 | 6.033 | 11,930,072 | 5.9784 | -0.54% |
| 2023-03-01 | 0 | 7.410 | 7.400 | 7.410 | 7.330 | 7.430 | 13,691,999 | 101,197,572 | 7.3910 | 6.009 | 6.001 | 6.009 | 5.944 | 6.025 | 16,885,243 | 5.9933 | 0.41% |
| 2023-02-28 | 0 | 7.380 | 7.360 | 7.380 | 7.320 | 7.460 | 18,965,442 | 139,986,891 | 7.3812 | 5.984 | 5.968 | 5.984 | 5.936 | 6.049 | 23,388,557 | 5.9853 | 0.27% |
| 2023-02-27 | 0 | 7.360 | 7.360 | 7.370 | 7.300 | 7.480 | 12,177,201 | 90,006,267 | 7.3914 | 5.968 | 5.968 | 5.976 | 5.919 | 6.065 | 15,017,165 | 5.9936 | -0.14% |
| 2023-02-24 | 0 | 7.370 | 7.350 | 7.370 | 7.240 | 7.400 | 11,118,956 | 81,368,936 | 7.3180 | 5.976 | 5.960 | 5.976 | 5.871 | 6.001 | 13,712,116 | 5.9341 | 0.41% |
| 2023-02-23 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.450 | 15,418,669 | 113,413,666 | 7.3556 | 5.952 | 5.944 | 5.952 | 5.919 | 6.041 | 19,014,607 | 5.9646 | -1.21% |
| 2023-02-22 | 0 | 7.430 | 7.430 | 7.440 | 7.420 | 7.580 | 7,191,982 | 53,603,340 | 7.4532 | 6.025 | 6.025 | 6.033 | 6.017 | 6.147 | 8,869,294 | 6.0437 | -1.07% |
| 2023-02-21 | 0 | 7.510 | 7.490 | 7.510 | 7.410 | 7.540 | 6,277,986 | 47,019,270 | 7.4895 | 6.090 | 6.074 | 6.090 | 6.009 | 6.114 | 7,742,136 | 6.0732 | 1.08% |
| 2023-02-20 | 0 | 7.430 | 7.430 | 7.440 | 7.380 | 7.520 | 5,136,107 | 38,182,101 | 7.4341 | 6.025 | 6.025 | 6.033 | 5.984 | 6.098 | 6,333,949 | 6.0282 | -0.40% |
| 2023-02-17 | 0 | 7.460 | 7.450 | 7.460 | 7.400 | 7.600 | 15,483,106 | 115,892,423 | 7.4851 | 6.049 | 6.041 | 6.049 | 6.001 | 6.163 | 19,094,072 | 6.0695 | -1.84% |
| 2023-02-16 | 0 | 7.600 | 7.590 | 7.600 | 7.570 | 7.710 | 11,917,778 | 90,820,232 | 7.6206 | 6.163 | 6.155 | 6.163 | 6.138 | 6.252 | 14,697,239 | 6.1794 | -0.78% |
| 2023-02-15 | 0 | 7.660 | 7.650 | 7.660 | 7.580 | 7.730 | 11,248,634 | 85,900,832 | 7.6366 | 6.211 | 6.203 | 6.211 | 6.147 | 6.268 | 13,872,037 | 6.1924 | -0.78% |
| 2023-02-14 | 0 | 7.720 | 7.720 | 7.730 | 7.670 | 7.770 | 7,687,478 | 59,392,377 | 7.7259 | 6.260 | 6.260 | 6.268 | 6.219 | 6.301 | 9,480,350 | 6.2648 | 0.52% |
| 2023-02-13 | 0 | 7.680 | 7.670 | 7.680 | 7.560 | 7.730 | 14,337,958 | 109,833,698 | 7.6603 | 6.228 | 6.219 | 6.228 | 6.130 | 6.268 | 17,681,853 | 6.2117 | -0.39% |
| 2023-02-10 | 0 | 7.710 | 7.710 | 7.720 | 7.670 | 7.840 | 9,475,489 | 73,322,414 | 7.7381 | 6.252 | 6.252 | 6.260 | 6.219 | 6.357 | 11,685,360 | 6.2747 | -0.26% |
| 2023-02-09 | 0 | 7.730 | 7.720 | 7.730 | 7.650 | 7.730 | 8,522,806 | 65,679,090 | 7.7063 | 6.268 | 6.260 | 6.268 | 6.203 | 6.268 | 10,510,493 | 6.2489 | 0.26% |
| 2023-02-08 | 0 | 7.710 | 7.700 | 7.710 | 7.670 | 7.780 | 9,126,394 | 70,370,438 | 7.7107 | 6.252 | 6.244 | 6.252 | 6.219 | 6.309 | 11,254,849 | 6.2525 | 0.52% |
| 2023-02-07 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.860 | 9,460,154 | 72,930,419 | 7.7092 | 6.219 | 6.211 | 6.219 | 6.211 | 6.374 | 11,666,449 | 6.2513 | -1.16% |
| 2023-02-06 | 0 | 7.760 | 7.740 | 7.760 | 7.660 | 7.780 | 11,706,478 | 90,486,207 | 7.7296 | 6.292 | 6.276 | 6.292 | 6.211 | 6.309 | 14,436,660 | 6.2678 | -0.39% |
| 2023-02-03 | 0 | 7.790 | 7.790 | 7.800 | 7.750 | 7.880 | 11,733,309 | 91,429,209 | 7.7923 | 6.317 | 6.317 | 6.325 | 6.284 | 6.390 | 14,469,748 | 6.3186 | -1.14% |
| 2023-02-02 | 0 | 7.880 | 7.870 | 7.880 | 7.850 | 7.950 | 10,240,223 | 80,909,061 | 7.9011 | 6.390 | 6.382 | 6.390 | 6.365 | 6.447 | 12,628,445 | 6.4069 | -0.13% |
| 2023-02-01 | 0 | 7.890 | 7.880 | 7.890 | 7.810 | 7.940 | 14,635,886 | 115,338,762 | 7.8805 | 6.398 | 6.390 | 6.398 | 6.333 | 6.438 | 18,049,264 | 6.3902 | 0.38% |
| 2023-01-31 | 0 | 7.860 | 7.850 | 7.860 | 7.810 | 8.140 | 24,677,293 | 195,529,115 | 7.9234 | 6.374 | 6.365 | 6.374 | 6.333 | 6.601 | 30,432,525 | 6.4250 | -2.60% |
| 2023-01-30 | 0 | 8.070 | 8.060 | 8.070 | 7.860 | 8.250 | 34,426,310 | 278,737,281 | 8.0966 | 6.544 | 6.536 | 6.544 | 6.374 | 6.690 | 42,455,205 | 6.5654 | 3.20% |
| 2023-01-27 | 0 | 7.820 | 7.820 | 7.830 | 7.660 | 7.850 | 20,368,523 | 158,361,886 | 7.7748 | 6.341 | 6.341 | 6.349 | 6.211 | 6.365 | 25,118,865 | 6.3045 | 1.82% |
| 2023-01-26 | 0 | 7.680 | 7.680 | 7.690 | 7.660 | 7.740 | 21,781,543 | 167,625,896 | 7.6958 | 6.228 | 6.228 | 6.236 | 6.211 | 6.276 | 26,861,429 | 6.2404 | 0.00% |
| 2023-01-20 | 0 | 7.680 | 7.670 | 7.680 | 7.590 | 7.690 | 13,204,375 | 101,025,622 | 7.6509 | 6.228 | 6.219 | 6.228 | 6.155 | 6.236 | 16,283,896 | 6.2040 | 0.92% |
| 2023-01-19 | 0 | 7.610 | 7.600 | 7.610 | 7.520 | 7.650 | 6,770,177 | 51,474,751 | 7.6032 | 6.171 | 6.163 | 6.171 | 6.098 | 6.203 | 8,349,116 | 6.1653 | -0.13% |
| 2023-01-18 | 0 | 7.620 | 7.600 | 7.620 | 7.550 | 7.620 | 8,598,862 | 65,313,945 | 7.5956 | 6.179 | 6.163 | 6.179 | 6.122 | 6.179 | 10,604,286 | 6.1592 | 0.66% |
| 2023-01-17 | 0 | 7.570 | 7.570 | 7.590 | 7.500 | 7.680 | 12,695,193 | 96,077,247 | 7.5680 | 6.138 | 6.138 | 6.155 | 6.082 | 6.228 | 15,655,963 | 6.1368 | -1.17% |
| 2023-01-16 | 0 | 7.660 | 7.650 | 7.660 | 7.640 | 7.720 | 12,107,477 | 92,884,288 | 7.6716 | 6.211 | 6.203 | 6.211 | 6.195 | 6.260 | 14,931,180 | 6.2208 | -0.13% |
| 2023-01-13 | 0 | 7.670 | 7.670 | 7.680 | 7.660 | 7.750 | 12,862,680 | 98,990,830 | 7.6960 | 6.219 | 6.219 | 6.228 | 6.211 | 6.284 | 15,862,511 | 6.2406 | 0.00% |
| 2023-01-12 | 0 | 7.670 | 7.660 | 7.670 | 7.600 | 7.710 | 16,496,431 | 126,326,902 | 7.6578 | 6.219 | 6.211 | 6.219 | 6.163 | 6.252 | 20,343,724 | 6.2096 | 0.39% |
| 2023-01-11 | 0 | 7.640 | 7.640 | 7.660 | 7.640 | 7.800 | 22,422,590 | 172,867,084 | 7.7095 | 6.195 | 6.195 | 6.211 | 6.195 | 6.325 | 27,651,981 | 6.2515 | -0.65% |
| 2023-01-10 | 0 | 7.690 | 7.680 | 7.690 | 7.660 | 7.750 | 18,277,290 | 140,588,170 | 7.6920 | 6.236 | 6.228 | 6.236 | 6.211 | 6.284 | 22,539,915 | 6.2373 | 0.52% |
| 2023-01-09 | 0 | 7.650 | 7.640 | 7.650 | 7.620 | 7.750 | 11,308,706 | 86,628,254 | 7.6603 | 6.203 | 6.195 | 6.203 | 6.179 | 6.284 | 13,946,119 | 6.2116 | 0.26% |
| 2023-01-06 | 0 | 7.630 | 7.630 | 7.640 | 7.630 | 7.760 | 13,220,313 | 101,292,096 | 7.6619 | 6.187 | 6.187 | 6.195 | 6.187 | 6.292 | 16,303,551 | 6.2129 | 0.26% |
| 2023-01-05 | 0 | 7.610 | 7.610 | 7.620 | 7.580 | 7.690 | 13,362,647 | 101,870,947 | 7.6236 | 6.171 | 6.171 | 6.179 | 6.147 | 6.236 | 16,479,080 | 6.1818 | 0.13% |
| 2023-01-04 | 0 | 7.600 | 7.590 | 7.600 | 7.510 | 7.600 | 17,030,491 | 128,779,296 | 7.5617 | 6.163 | 6.155 | 6.163 | 6.090 | 6.163 | 21,002,338 | 6.1317 | 0.93% |
| 2023-01-03 | 0 | 7.530 | 7.520 | 7.530 | 7.200 | 7.540 | 14,764,299 | 109,843,563 | 7.4398 | 6.106 | 6.098 | 6.106 | 5.838 | 6.114 | 18,207,625 | 6.0328 | 1.48% |
| 2022-12-30 | 0 | 7.420 | 7.420 | 7.440 | 7.410 | 7.520 | 15,830,643 | 117,894,604 | 7.4472 | 6.017 | 6.017 | 6.033 | 6.009 | 6.098 | 19,522,661 | 6.0389 | -0.80% |
| 2022-12-29 | 0 | 7.480 | 7.470 | 7.480 | 7.450 | 7.550 | 10,999,447 | 82,363,667 | 7.4880 | 6.065 | 6.057 | 6.065 | 6.041 | 6.122 | 13,564,735 | 6.0719 | -0.93% |
| 2022-12-28 | 0 | 7.550 | 7.550 | 7.560 | 7.400 | 7.600 | 20,840,142 | 156,663,633 | 7.5174 | 6.122 | 6.122 | 6.130 | 6.001 | 6.163 | 25,700,474 | 6.0957 | 2.58% |
| 2022-12-23 | 0 | 7.360 | 7.350 | 7.360 | 7.330 | 7.440 | 5,839,387 | 43,047,026 | 7.3718 | 5.968 | 5.960 | 5.968 | 5.944 | 6.033 | 7,201,247 | 5.9777 | -0.54% |
| 2022-12-22 | 0 | 7.400 | 7.390 | 7.400 | 7.330 | 7.430 | 14,280,055 | 105,366,857 | 7.3786 | 6.001 | 5.992 | 6.001 | 5.944 | 6.025 | 17,610,446 | 5.9832 | 1.65% |
| 2022-12-21 | 0 | 7.280 | 7.270 | 7.280 | 7.230 | 7.400 | 8,572,844 | 62,407,369 | 7.2797 | 5.903 | 5.895 | 5.903 | 5.863 | 6.001 | 10,572,200 | 5.9030 | -1.62% |
| 2022-12-20 | 0 | 7.400 | 7.370 | 7.400 | 7.270 | 7.450 | 12,148,915 | 89,594,335 | 7.3747 | 6.001 | 5.976 | 6.001 | 5.895 | 6.041 | 14,982,282 | 5.9800 | 0.95% |
| 2022-12-19 | 0 | 7.330 | 7.320 | 7.330 | 7.300 | 7.460 | 10,409,650 | 76,454,179 | 7.3445 | 5.944 | 5.936 | 5.944 | 5.919 | 6.049 | 12,837,386 | 5.9556 | -1.48% |
| 2022-12-16 | 0 | 7.440 | 7.430 | 7.440 | 7.340 | 7.480 | 26,455,504 | 196,431,467 | 7.4250 | 6.033 | 6.025 | 6.033 | 5.952 | 6.065 | 32,625,450 | 6.0208 | -0.67% |
| 2022-12-15 | 0 | 7.490 | 7.480 | 7.490 | 7.370 | 7.590 | 24,857,862 | 185,852,141 | 7.4766 | 6.074 | 6.065 | 6.074 | 5.976 | 6.155 | 30,655,206 | 6.0627 | 0.27% |
| 2022-12-14 | 0 | 7.470 | 7.460 | 7.470 | 7.300 | 7.560 | 32,864,283 | 245,181,069 | 7.4604 | 6.057 | 6.049 | 6.057 | 5.919 | 6.130 | 40,528,883 | 6.0495 | 2.75% |
| 2022-12-13 | 0 | 7.270 | 7.260 | 7.270 | 7.180 | 7.280 | 17,387,337 | 125,874,411 | 7.2394 | 5.895 | 5.887 | 5.895 | 5.822 | 5.903 | 21,442,407 | 5.8703 | 1.39% |
| 2022-12-12 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.280 | 18,283,669 | 131,674,414 | 7.2018 | 5.814 | 5.806 | 5.814 | 5.765 | 5.903 | 22,547,782 | 5.8398 | -0.28% |
| 2022-12-09 | 0 | 7.190 | 7.190 | 7.200 | 6.860 | 7.220 | 41,855,384 | 297,613,353 | 7.1105 | 5.830 | 5.830 | 5.838 | 5.563 | 5.855 | 51,616,886 | 5.7658 | 4.81% |
| 2022-12-08 | 0 | 6.860 | 6.850 | 6.860 | 6.760 | 6.880 | 13,772,238 | 94,131,764 | 6.8349 | 5.563 | 5.555 | 5.563 | 5.482 | 5.579 | 16,984,196 | 5.5423 | 0.00% |
| 2022-12-07 | 0 | 6.860 | 6.860 | 6.870 | 6.860 | 7.070 | 23,090,334 | 161,129,939 | 6.9782 | 5.563 | 5.563 | 5.571 | 5.563 | 5.733 | 28,475,456 | 5.6586 | -1.58% |
| 2022-12-06 | 0 | 6.970 | 6.960 | 6.970 | 6.750 | 6.990 | 28,147,576 | 194,790,304 | 6.9203 | 5.652 | 5.644 | 5.652 | 5.473 | 5.668 | 34,712,146 | 5.6116 | 3.26% |
| 2022-12-05 | 0 | 6.750 | 6.740 | 6.750 | 6.670 | 6.800 | 29,831,436 | 201,542,733 | 6.7561 | 5.473 | 5.465 | 5.473 | 5.409 | 5.514 | 36,788,716 | 5.4784 | 1.35% |
| 2022-12-02 | 0 | 6.660 | 6.660 | 6.670 | 6.560 | 6.740 | 28,434,908 | 188,812,443 | 6.6402 | 5.400 | 5.400 | 5.409 | 5.319 | 5.465 | 35,066,490 | 5.3844 | -1.19% |
| 2022-12-01 | 0 | 6.740 | 6.730 | 6.740 | 6.660 | 6.780 | 24,618,035 | 164,980,656 | 6.7016 | 5.465 | 5.457 | 5.465 | 5.400 | 5.498 | 30,359,447 | 5.4342 | 1.51% |
| 2022-11-30 | 0 | 6.640 | 6.640 | 6.650 | 6.540 | 6.670 | 32,893,903 | 218,255,928 | 6.6351 | 5.384 | 5.384 | 5.392 | 5.303 | 5.409 | 40,565,411 | 5.3803 | 0.61% |
| 2022-11-29 | 0 | 6.600 | 6.600 | 6.610 | 6.450 | 6.600 | 12,792,458 | 83,781,928 | 6.5493 | 5.352 | 5.352 | 5.360 | 5.230 | 5.352 | 15,775,912 | 5.3108 | 2.33% |
| 2022-11-28 | 0 | 6.450 | 6.450 | 6.460 | 6.270 | 6.490 | 12,613,942 | 80,589,062 | 6.3889 | 5.230 | 5.230 | 5.238 | 5.084 | 5.263 | 15,555,762 | 5.1807 | -1.53% |
| 2022-11-25 | 0 | 6.550 | 6.550 | 6.560 | 6.440 | 6.570 | 10,823,523 | 70,561,664 | 6.5193 | 5.311 | 5.311 | 5.319 | 5.222 | 5.328 | 13,347,782 | 5.2864 | 0.61% |
| 2022-11-24 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.650 | 11,693,002 | 76,532,763 | 6.5452 | 5.279 | 5.271 | 5.279 | 5.271 | 5.392 | 14,420,041 | 5.3074 | -0.76% |
| 2022-11-23 | 0 | 6.560 | 6.560 | 6.570 | 6.560 | 6.710 | 11,580,602 | 76,571,573 | 6.6121 | 5.319 | 5.319 | 5.328 | 5.319 | 5.441 | 14,281,427 | 5.3616 | -0.76% |
| 2022-11-22 | 0 | 6.610 | 6.610 | 6.620 | 6.510 | 6.640 | 11,241,685 | 74,187,913 | 6.5994 | 5.360 | 5.360 | 5.368 | 5.279 | 5.384 | 13,863,468 | 5.3513 | 0.92% |
| 2022-11-21 | 0 | 6.550 | 6.550 | 6.560 | 6.410 | 6.570 | 14,097,001 | 91,788,525 | 6.5112 | 5.311 | 5.311 | 5.319 | 5.198 | 5.328 | 17,384,700 | 5.2798 | -0.61% |
| 2022-11-18 | 0 | 6.590 | 6.580 | 6.590 | 6.550 | 6.690 | 24,063,222 | 158,890,286 | 6.6030 | 5.344 | 5.336 | 5.344 | 5.311 | 5.425 | 29,675,240 | 5.3543 | -1.49% |
| 2022-11-17 | 0 | 6.690 | 6.680 | 6.690 | 6.570 | 6.700 | 16,859,309 | 112,225,938 | 6.6566 | 5.425 | 5.417 | 5.425 | 5.328 | 5.433 | 20,791,233 | 5.3978 | 0.45% |
| 2022-11-16 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.810 | 26,335,840 | 176,437,685 | 6.6995 | 5.400 | 5.392 | 5.400 | 5.384 | 5.522 | 32,477,878 | 5.4325 | -0.75% |
| 2022-11-15 | 0 | 6.710 | 6.700 | 6.710 | 6.540 | 6.710 | 28,959,306 | 192,366,664 | 6.6427 | 5.441 | 5.433 | 5.441 | 5.303 | 5.441 | 35,713,188 | 5.3864 | 1.82% |
| 2022-11-14 | 0 | 6.590 | 6.580 | 6.590 | 6.510 | 6.650 | 26,470,022 | 173,877,836 | 6.5689 | 5.344 | 5.336 | 5.344 | 5.279 | 5.392 | 32,643,354 | 5.3266 | 2.01% |
| 2022-11-11 | 0 | 6.460 | 6.460 | 6.470 | 6.310 | 6.560 | 32,110,665 | 207,675,333 | 6.4675 | 5.238 | 5.238 | 5.246 | 5.117 | 5.319 | 39,599,506 | 5.2444 | 4.87% |
| 2022-11-10 | 0 | 6.160 | 6.150 | 6.160 | 6.130 | 6.320 | 18,748,521 | 115,534,252 | 6.1623 | 4.995 | 4.987 | 4.995 | 4.971 | 5.125 | 23,121,046 | 4.9969 | -2.84% |
| 2022-11-09 | 0 | 6.340 | 6.330 | 6.340 | 6.290 | 6.440 | 18,898,981 | 119,690,780 | 6.3332 | 5.141 | 5.133 | 5.141 | 5.100 | 5.222 | 23,306,596 | 5.1355 | -0.63% |
| 2022-11-08 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.480 | 19,066,778 | 121,936,978 | 6.3953 | 5.173 | 5.173 | 5.182 | 5.149 | 5.255 | 23,513,527 | 5.1858 | 0.16% |
| 2022-11-07 | 0 | 6.370 | 6.370 | 6.380 | 6.180 | 6.430 | 21,950,200 | 139,289,569 | 6.3457 | 5.165 | 5.165 | 5.173 | 5.011 | 5.214 | 27,069,420 | 5.1456 | 1.92% |
| 2022-11-04 | 0 | 6.250 | 6.250 | 6.260 | 6.200 | 6.330 | 25,863,844 | 161,965,814 | 6.2622 | 5.068 | 5.068 | 5.076 | 5.027 | 5.133 | 31,895,803 | 5.0780 | 1.13% |
| 2022-11-03 | 0 | 6.180 | 6.170 | 6.180 | 6.170 | 6.310 | 11,499,142 | 71,430,780 | 6.2118 | 5.011 | 5.003 | 5.011 | 5.003 | 5.117 | 14,180,969 | 5.0371 | -2.98% |
| 2022-11-02 | 0 | 6.370 | 6.370 | 6.390 | 6.130 | 6.400 | 14,622,593 | 92,312,486 | 6.3130 | 5.165 | 5.165 | 5.182 | 4.971 | 5.190 | 18,032,870 | 5.1191 | 2.58% |
| 2022-11-01 | 0 | 6.210 | 6.200 | 6.210 | 6.070 | 6.230 | 16,251,934 | 100,499,107 | 6.1838 | 5.036 | 5.027 | 5.036 | 4.922 | 5.052 | 20,042,206 | 5.0144 | 2.48% |
| 2022-10-31 | 0 | 6.060 | 6.060 | 6.070 | 6.040 | 6.260 | 21,752,597 | 133,200,798 | 6.1234 | 4.914 | 4.914 | 4.922 | 4.898 | 5.076 | 26,825,732 | 4.9654 | -1.62% |
| 2022-10-28 | 0 | 6.160 | 6.160 | 6.170 | 6.070 | 6.360 | 16,736,691 | 103,384,894 | 6.1771 | 4.995 | 4.995 | 5.003 | 4.922 | 5.157 | 20,640,018 | 5.0090 | -1.60% |
| 2022-10-27 | 0 | 6.260 | 6.250 | 6.260 | 6.210 | 6.370 | 12,888,396 | 80,972,409 | 6.2826 | 5.076 | 5.068 | 5.076 | 5.036 | 5.165 | 15,894,224 | 5.0945 | -0.48% |
| 2022-10-26 | 0 | 6.290 | 6.280 | 6.290 | 6.070 | 6.300 | 20,444,671 | 127,628,838 | 6.2426 | 5.100 | 5.092 | 5.100 | 4.922 | 5.109 | 25,212,772 | 5.0621 | 3.11% |
| 2022-10-25 | 0 | 6.100 | 6.090 | 6.100 | 6.000 | 6.150 | 19,807,514 | 120,153,085 | 6.0660 | 4.946 | 4.938 | 4.946 | 4.865 | 4.987 | 24,427,017 | 4.9189 | 0.16% |
| 2022-10-24 | 0 | 6.090 | 6.090 | 6.100 | 6.020 | 6.230 | 35,028,212 | 213,084,099 | 6.0832 | 4.938 | 4.938 | 4.946 | 4.882 | 5.052 | 43,197,482 | 4.9328 | -2.09% |
| 2022-10-21 | 0 | 6.220 | 6.210 | 6.220 | 6.150 | 6.470 | 17,954,669 | 111,974,098 | 6.2365 | 5.044 | 5.036 | 5.044 | 4.987 | 5.246 | 22,142,052 | 5.0571 | -3.57% |
| 2022-10-20 | 0 | 6.450 | 6.440 | 6.450 | 6.370 | 6.530 | 11,890,851 | 76,349,183 | 6.4208 | 5.230 | 5.222 | 5.230 | 5.165 | 5.295 | 14,664,032 | 5.2066 | -1.07% |
| 2022-10-19 | 0 | 6.520 | 6.510 | 6.520 | 6.500 | 6.680 | 13,968,119 | 91,686,923 | 6.5640 | 5.287 | 5.279 | 5.287 | 5.271 | 5.417 | 17,225,760 | 5.3227 | -0.91% |
| 2022-10-18 | 0 | 6.580 | 6.570 | 6.580 | 6.550 | 6.730 | 13,225,466 | 87,210,937 | 6.5942 | 5.336 | 5.328 | 5.336 | 5.311 | 5.457 | 16,309,906 | 5.3471 | -0.60% |
| 2022-10-17 | 0 | 6.620 | 6.620 | 6.630 | 6.560 | 6.680 | 12,170,938 | 80,549,492 | 6.6182 | 5.368 | 5.368 | 5.376 | 5.319 | 5.417 | 15,009,441 | 5.3666 | -0.45% |
| 2022-10-14 | 0 | 6.650 | 6.640 | 6.650 | 6.620 | 6.770 | 12,350,637 | 82,607,949 | 6.6886 | 5.392 | 5.384 | 5.392 | 5.368 | 5.490 | 15,231,049 | 5.4237 | 0.00% |
| 2022-10-13 | 0 | 6.650 | 6.650 | 6.670 | 6.610 | 6.800 | 16,817,842 | 112,167,800 | 6.6696 | 5.392 | 5.392 | 5.409 | 5.360 | 5.514 | 20,740,095 | 5.4083 | -1.92% |
| 2022-10-12 | 0 | 6.780 | 6.770 | 6.780 | 6.680 | 6.880 | 24,282,159 | 164,078,466 | 6.7572 | 5.498 | 5.490 | 5.498 | 5.417 | 5.579 | 29,945,238 | 5.4793 | -1.17% |
| 2022-10-11 | 0 | 6.860 | 6.850 | 6.860 | 6.820 | 7.020 | 20,424,671 | 141,146,691 | 6.9106 | 5.563 | 5.555 | 5.563 | 5.530 | 5.692 | 25,188,107 | 5.6037 | -0.58% |
| 2022-10-10 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 7.010 | 15,729,263 | 108,847,704 | 6.9201 | 5.595 | 5.595 | 5.603 | 5.579 | 5.684 | 19,397,638 | 5.6114 | -1.71% |
| 2022-10-07 | 0 | 7.020 | 7.020 | 7.030 | 7.000 | 7.110 | 11,936,880 | 83,851,024 | 7.0245 | 5.692 | 5.692 | 5.701 | 5.676 | 5.765 | 14,720,796 | 5.6961 | -1.40% |
| 2022-10-06 | 0 | 7.120 | 7.120 | 7.130 | 7.060 | 7.160 | 15,117,744 | 107,718,967 | 7.1253 | 5.774 | 5.774 | 5.782 | 5.725 | 5.806 | 18,643,500 | 5.7778 | 0.99% |
| 2022-10-05 | 0 | 7.050 | 7.050 | 7.060 | 6.920 | 7.080 | 21,783,177 | 152,996,500 | 7.0236 | 5.717 | 5.717 | 5.725 | 5.611 | 5.741 | 26,863,444 | 5.6953 | 3.52% |
| 2022-10-03 | 0 | 6.810 | 6.800 | 6.810 | 6.790 | 6.920 | 12,699,776 | 86,914,267 | 6.8438 | 5.522 | 5.514 | 5.522 | 5.506 | 5.611 | 15,661,614 | 5.5495 | -1.59% |
| 2022-09-30 | 0 | 6.920 | 6.920 | 6.940 | 6.840 | 6.950 | 25,912,420 | 179,196,867 | 6.9155 | 5.611 | 5.611 | 5.628 | 5.546 | 5.636 | 31,955,708 | 5.6077 | 0.58% |
| 2022-09-29 | 0 | 6.880 | 6.870 | 6.880 | 6.730 | 6.880 | 32,897,379 | 224,459,199 | 6.8230 | 5.579 | 5.571 | 5.579 | 5.457 | 5.579 | 40,569,697 | 5.5327 | 1.18% |
| 2022-09-28 | 0 | 6.800 | 6.790 | 6.800 | 6.710 | 7.070 | 31,087,944 | 212,631,949 | 6.8397 | 5.514 | 5.506 | 5.514 | 5.441 | 5.733 | 38,338,266 | 5.5462 | -3.82% |
| 2022-09-27 | 0 | 7.070 | 7.060 | 7.070 | 7.040 | 7.230 | 14,354,399 | 101,700,885 | 7.0850 | 5.733 | 5.725 | 5.733 | 5.709 | 5.863 | 17,702,128 | 5.7451 | -1.26% |
| 2022-09-26 | 0 | 7.160 | 7.150 | 7.160 | 7.110 | 7.220 | 15,314,349 | 109,496,812 | 7.1499 | 5.806 | 5.798 | 5.806 | 5.765 | 5.855 | 18,885,957 | 5.7978 | -0.97% |
| 2022-09-23 | 0 | 7.230 | 7.220 | 7.230 | 7.150 | 7.240 | 11,394,232 | 82,004,031 | 7.1970 | 5.863 | 5.855 | 5.863 | 5.798 | 5.871 | 14,051,592 | 5.8359 | -0.14% |
| 2022-09-22 | 0 | 7.240 | 7.230 | 7.240 | 7.200 | 7.300 | 12,993,551 | 94,016,164 | 7.2356 | 5.871 | 5.863 | 5.871 | 5.838 | 5.919 | 16,023,904 | 5.8672 | -1.36% |
| 2022-09-21 | 0 | 7.340 | 7.330 | 7.340 | 7.260 | 7.370 | 14,195,993 | 103,821,967 | 7.3135 | 5.952 | 5.944 | 5.952 | 5.887 | 5.976 | 17,506,779 | 5.9304 | -0.54% |
| 2022-09-20 | 0 | 7.380 | 7.370 | 7.380 | 7.330 | 7.420 | 9,416,190 | 69,410,239 | 7.3714 | 5.984 | 5.976 | 5.984 | 5.944 | 6.017 | 11,612,231 | 5.9773 | 0.68% |
| 2022-09-19 | 0 | 7.330 | 7.320 | 7.330 | 7.230 | 7.340 | 8,534,233 | 62,392,862 | 7.3109 | 5.944 | 5.936 | 5.944 | 5.863 | 5.952 | 10,524,585 | 5.9283 | 0.27% |
| 2022-09-16 | 0 | 7.310 | 7.300 | 7.310 | 7.200 | 7.320 | 35,211,409 | 256,916,013 | 7.2964 | 5.928 | 5.919 | 5.928 | 5.838 | 5.936 | 43,423,405 | 5.9165 | 0.97% |
| 2022-09-15 | 0 | 7.240 | 7.230 | 7.240 | 7.210 | 7.280 | 9,734,613 | 70,383,523 | 7.2302 | 5.871 | 5.863 | 5.871 | 5.846 | 5.903 | 12,004,917 | 5.8629 | -0.28% |
| 2022-09-14 | 0 | 7.260 | 7.250 | 7.260 | 7.240 | 7.350 | 16,071,457 | 116,878,343 | 7.2724 | 5.887 | 5.879 | 5.887 | 5.871 | 5.960 | 19,819,638 | 5.8971 | -2.16% |
| 2022-09-13 | 0 | 7.420 | 7.410 | 7.420 | 7.310 | 7.440 | 9,117,056 | 67,521,417 | 7.4061 | 6.017 | 6.009 | 6.017 | 5.928 | 6.033 | 11,243,333 | 6.0055 | 0.82% |
| 2022-09-09 | 0 | 7.360 | 7.350 | 7.360 | 7.250 | 7.390 | 12,778,056 | 93,795,746 | 7.3404 | 5.968 | 5.960 | 5.968 | 5.879 | 5.992 | 15,758,151 | 5.9522 | 0.96% |
| 2022-09-08 | 0 | 7.290 | 7.280 | 7.290 | 7.270 | 7.380 | 13,682,134 | 100,006,296 | 7.3093 | 5.911 | 5.903 | 5.911 | 5.895 | 5.984 | 16,873,078 | 5.9270 | -1.22% |
| 2022-09-07 | 0 | 7.380 | 7.380 | 7.390 | 7.330 | 7.420 | 15,933,996 | 117,452,381 | 7.3712 | 5.984 | 5.984 | 5.992 | 5.944 | 6.017 | 19,650,118 | 5.9772 | -0.81% |
| 2022-09-06 | 0 | 7.440 | 7.430 | 7.440 | 7.420 | 7.500 | 8,428,995 | 62,769,042 | 7.4468 | 6.033 | 6.025 | 6.033 | 6.017 | 6.082 | 10,394,803 | 6.0385 | 0.00% |
| 2022-09-05 | 0 | 7.440 | 7.430 | 7.440 | 7.410 | 7.500 | 20,638,504 | 153,985,496 | 7.4611 | 6.033 | 6.025 | 6.033 | 6.009 | 6.082 | 25,451,811 | 6.0501 | -0.93% |
| 2022-09-02 | 0 | 7.510 | 7.500 | 7.510 | 7.480 | 7.540 | 17,866,150 | 134,050,899 | 7.5031 | 6.090 | 6.082 | 6.090 | 6.065 | 6.114 | 22,032,889 | 6.0841 | -0.13% |
| 2022-09-01 | 0 | 7.520 | 7.510 | 7.520 | 7.480 | 7.670 | 23,243,248 | 174,850,032 | 7.5226 | 6.098 | 6.090 | 6.098 | 6.065 | 6.219 | 28,664,032 | 6.1000 | -1.44% |
| 2022-08-31 | 0 | 7.750 | 7.750 | 7.760 | 7.720 | 7.790 | 22,824,546 | 177,018,298 | 7.7556 | 6.187 | 6.187 | 6.195 | 6.163 | 6.219 | 28,590,370 | 6.1915 | -0.51% |
| 2022-08-30 | 0 | 7.790 | 7.780 | 7.790 | 7.700 | 7.900 | 19,417,558 | 150,818,226 | 7.7671 | 6.219 | 6.211 | 6.219 | 6.147 | 6.307 | 24,322,726 | 6.2007 | -0.76% |
| 2022-08-29 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 7.960 | 15,100,116 | 118,748,736 | 7.8641 | 6.267 | 6.259 | 6.267 | 6.243 | 6.355 | 18,914,633 | 6.2781 | -1.51% |
| 2022-08-26 | 0 | 7.970 | 7.960 | 7.970 | 7.850 | 7.990 | 13,389,945 | 106,437,359 | 7.9491 | 6.363 | 6.355 | 6.363 | 6.267 | 6.379 | 16,772,447 | 6.3460 | 1.40% |
| 2022-08-25 | 0 | 7.860 | 7.860 | 7.870 | 7.800 | 7.870 | 13,759,622 | 107,879,680 | 7.8403 | 6.275 | 6.275 | 6.283 | 6.227 | 6.283 | 17,235,510 | 6.2592 | -0.38% |
| 2022-08-24 | 0 | 7.890 | 7.880 | 7.890 | 7.890 | 8.060 | 25,681,732 | 203,560,640 | 7.9263 | 6.299 | 6.291 | 6.299 | 6.299 | 6.435 | 32,169,325 | 6.3278 | -1.74% |
| 2022-08-23 | 0 | 8.030 | 8.030 | 8.040 | 8.020 | 8.120 | 19,903,015 | 160,211,259 | 8.0496 | 6.411 | 6.411 | 6.419 | 6.403 | 6.482 | 24,930,817 | 6.4262 | -1.35% |
| 2022-08-22 | 0 | 8.140 | 8.130 | 8.140 | 8.050 | 8.150 | 19,569,299 | 158,531,555 | 8.1010 | 6.498 | 6.490 | 6.498 | 6.427 | 6.506 | 24,512,799 | 6.4673 | -0.37% |
| 2022-08-19 | 0 | 8.170 | 8.160 | 8.170 | 8.020 | 8.250 | 26,434,195 | 214,141,904 | 8.1009 | 6.522 | 6.514 | 6.522 | 6.403 | 6.586 | 33,111,871 | 6.4672 | 1.87% |
| 2022-08-18 | 0 | 8.020 | 8.010 | 8.020 | 8.020 | 8.160 | 37,446,109 | 301,439,738 | 8.0500 | 6.403 | 6.395 | 6.403 | 6.403 | 6.514 | 46,905,560 | 6.4265 | -1.96% |
| 2022-08-17 | 0 | 8.180 | 8.170 | 8.180 | 8.180 | 8.310 | 11,034,760 | 90,916,619 | 8.2391 | 6.530 | 6.522 | 6.530 | 6.530 | 6.634 | 13,822,307 | 6.5775 | -0.85% |
| 2022-08-16 | 0 | 8.250 | 8.240 | 8.250 | 8.200 | 8.310 | 11,120,242 | 91,867,266 | 8.2613 | 6.586 | 6.578 | 6.586 | 6.546 | 6.634 | 13,929,383 | 6.5952 | -0.36% |
| 2022-08-15 | 0 | 8.280 | 8.270 | 8.280 | 8.120 | 8.290 | 12,300,106 | 101,038,056 | 8.2144 | 6.610 | 6.602 | 6.610 | 6.482 | 6.618 | 15,407,298 | 6.5578 | 1.85% |
| 2022-08-12 | 0 | 8.130 | 8.120 | 8.130 | 8.060 | 8.140 | 9,091,076 | 73,777,774 | 8.1154 | 6.490 | 6.482 | 6.490 | 6.435 | 6.498 | 11,387,619 | 6.4788 | 0.62% |
| 2022-08-11 | 0 | 8.080 | 8.070 | 8.080 | 8.030 | 8.140 | 21,887,824 | 176,639,620 | 8.0702 | 6.451 | 6.443 | 6.451 | 6.411 | 6.498 | 27,417,018 | 6.4427 | 0.25% |
| 2022-08-10 | 0 | 8.060 | 8.050 | 8.060 | 8.050 | 8.170 | 13,067,132 | 105,553,109 | 8.0778 | 6.435 | 6.427 | 6.435 | 6.427 | 6.522 | 16,368,086 | 6.4487 | -1.35% |
| 2022-08-09 | 0 | 8.170 | 8.170 | 8.180 | 8.130 | 8.200 | 6,630,610 | 54,139,380 | 8.1651 | 6.522 | 6.522 | 6.530 | 6.490 | 6.546 | 8,305,602 | 6.5184 | -0.37% |
| 2022-08-08 | 0 | 8.200 | 8.180 | 8.200 | 8.110 | 8.200 | 5,711,019 | 46,634,715 | 8.1657 | 6.546 | 6.530 | 6.546 | 6.474 | 6.546 | 7,153,708 | 6.5190 | 0.49% |
| 2022-08-05 | 0 | 8.160 | 8.160 | 8.170 | 8.120 | 8.210 | 7,489,947 | 61,088,755 | 8.1561 | 6.514 | 6.514 | 6.522 | 6.482 | 6.554 | 9,382,020 | 6.5113 | 0.00% |
| 2022-08-04 | 0 | 8.160 | 8.160 | 8.170 | 8.080 | 8.160 | 10,540,987 | 85,666,257 | 8.1270 | 6.514 | 6.514 | 6.522 | 6.451 | 6.514 | 13,203,799 | 6.4880 | 0.99% |
| 2022-08-03 | 0 | 8.080 | 8.070 | 8.080 | 8.070 | 8.120 | 12,442,717 | 100,593,422 | 8.0845 | 6.451 | 6.443 | 6.451 | 6.443 | 6.482 | 15,585,935 | 6.4541 | -0.12% |
| 2022-08-02 | 0 | 8.090 | 8.080 | 8.090 | 8.080 | 8.200 | 18,893,888 | 153,204,455 | 8.1087 | 6.458 | 6.451 | 6.458 | 6.451 | 6.546 | 23,666,769 | 6.4734 | -1.22% |
| 2022-08-01 | 0 | 8.190 | 8.190 | 8.200 | 8.180 | 8.330 | 10,434,022 | 85,619,974 | 8.2058 | 6.538 | 6.538 | 6.546 | 6.530 | 6.650 | 13,069,813 | 6.5510 | -1.09% |
| 2022-07-29 | 0 | 8.280 | 8.280 | 8.290 | 8.250 | 8.390 | 14,693,573 | 121,825,203 | 8.2911 | 6.610 | 6.610 | 6.618 | 6.586 | 6.698 | 18,405,391 | 6.6190 | -1.31% |
| 2022-07-28 | 0 | 8.390 | 8.380 | 8.390 | 8.230 | 8.390 | 23,983,016 | 199,959,126 | 8.3375 | 6.698 | 6.690 | 6.698 | 6.570 | 6.698 | 30,041,487 | 6.6561 | 1.45% |
| 2022-07-27 | 0 | 8.270 | 8.260 | 8.270 | 8.170 | 8.270 | 7,190,149 | 59,162,320 | 8.2282 | 6.602 | 6.594 | 6.602 | 6.522 | 6.602 | 9,006,489 | 6.5689 | 0.98% |
| 2022-07-26 | 0 | 8.190 | 8.190 | 8.200 | 8.170 | 8.240 | 13,621,236 | 111,582,151 | 8.1918 | 6.538 | 6.538 | 6.546 | 6.522 | 6.578 | 17,062,165 | 6.5397 | -0.12% |
| 2022-07-25 | 0 | 8.200 | 8.190 | 8.200 | 8.160 | 8.220 | 10,302,687 | 84,335,699 | 8.1858 | 6.546 | 6.538 | 6.546 | 6.514 | 6.562 | 12,905,301 | 6.5350 | -0.12% |
| 2022-07-22 | 0 | 8.210 | 8.200 | 8.210 | 8.190 | 8.240 | 8,780,914 | 72,026,632 | 8.2026 | 6.554 | 6.546 | 6.554 | 6.538 | 6.578 | 10,999,105 | 6.5484 | 0.00% |
| 2022-07-21 | 0 | 8.210 | 8.200 | 8.210 | 8.200 | 8.270 | 10,747,004 | 88,328,338 | 8.2189 | 6.554 | 6.546 | 6.554 | 6.546 | 6.602 | 13,461,859 | 6.5614 | -0.61% |
| 2022-07-20 | 0 | 8.260 | 8.260 | 8.270 | 8.240 | 8.340 | 10,108,143 | 83,571,587 | 8.2677 | 6.594 | 6.594 | 6.602 | 6.578 | 6.658 | 12,661,612 | 6.6004 | -0.12% |
| 2022-07-19 | 0 | 8.270 | 8.270 | 8.280 | 8.230 | 8.360 | 8,601,717 | 71,186,914 | 8.2759 | 6.602 | 6.602 | 6.610 | 6.570 | 6.674 | 10,774,640 | 6.6069 | -0.96% |
| 2022-07-18 | 0 | 8.350 | 8.340 | 8.350 | 8.200 | 8.350 | 12,062,532 | 99,893,205 | 8.2813 | 6.666 | 6.658 | 6.666 | 6.546 | 6.666 | 15,109,709 | 6.6112 | 1.95% |
| 2022-07-15 | 0 | 8.190 | 8.180 | 8.190 | 8.180 | 8.300 | 13,261,884 | 108,878,315 | 8.2099 | 6.538 | 6.530 | 6.538 | 6.530 | 6.626 | 16,612,036 | 6.5542 | -1.33% |
| 2022-07-14 | 0 | 8.300 | 8.290 | 8.300 | 8.210 | 8.350 | 16,774,928 | 138,726,875 | 8.2699 | 6.626 | 6.618 | 6.626 | 6.554 | 6.666 | 21,012,528 | 6.6021 | -0.84% |
| 2022-07-13 | 0 | 8.370 | 8.370 | 8.380 | 8.350 | 8.460 | 12,240,505 | 102,584,669 | 8.3808 | 6.682 | 6.682 | 6.690 | 6.666 | 6.754 | 15,332,641 | 6.6906 | 0.00% |
| 2022-07-12 | 0 | 8.370 | 8.360 | 8.370 | 8.350 | 8.490 | 11,630,512 | 97,720,289 | 8.4021 | 6.682 | 6.674 | 6.682 | 6.666 | 6.778 | 14,568,555 | 6.7076 | -1.06% |
| 2022-07-11 | 0 | 8.460 | 8.440 | 8.460 | 8.400 | 8.540 | 7,189,040 | 60,722,527 | 8.4465 | 6.754 | 6.738 | 6.754 | 6.706 | 6.818 | 9,005,100 | 6.7431 | -1.05% |
| 2022-07-08 | 0 | 8.550 | 8.540 | 8.550 | 8.490 | 8.570 | 9,175,774 | 78,286,088 | 8.5318 | 6.826 | 6.818 | 6.826 | 6.778 | 6.842 | 11,493,713 | 6.8112 | 0.71% |
| 2022-07-07 | 0 | 8.490 | 8.470 | 8.490 | 8.350 | 8.490 | 11,980,980 | 101,225,084 | 8.4488 | 6.778 | 6.762 | 6.778 | 6.666 | 6.778 | 15,007,556 | 6.7449 | 1.07% |
| 2022-07-06 | 0 | 8.400 | 8.390 | 8.400 | 8.360 | 8.540 | 12,980,243 | 109,203,374 | 8.4130 | 6.706 | 6.698 | 6.706 | 6.674 | 6.818 | 16,259,248 | 6.7164 | -1.87% |
| 2022-07-05 | 0 | 8.560 | 8.560 | 8.570 | 8.420 | 8.560 | 10,158,542 | 86,553,179 | 8.5202 | 6.834 | 6.834 | 6.842 | 6.722 | 6.834 | 12,724,743 | 6.8020 | 1.54% |
| 2022-07-04 | 0 | 8.430 | 8.420 | 8.430 | 8.380 | 8.530 | 9,540,760 | 80,408,293 | 8.4279 | 6.730 | 6.722 | 6.730 | 6.690 | 6.810 | 11,950,900 | 6.7282 | -0.24% |
| 2022-06-30 | 0 | 8.450 | 8.450 | 8.460 | 8.380 | 8.500 | 20,848,139 | 176,115,718 | 8.4476 | 6.746 | 6.746 | 6.754 | 6.690 | 6.786 | 26,114,693 | 6.7439 | 0.36% |
| 2022-06-29 | 0 | 8.420 | 8.410 | 8.430 | 8.400 | 8.580 | 10,697,983 | 90,343,876 | 8.4449 | 6.722 | 6.714 | 6.730 | 6.706 | 6.850 | 13,400,455 | 6.7419 | -1.86% |
| 2022-06-28 | 0 | 8.580 | 8.570 | 8.580 | 8.430 | 8.580 | 14,137,016 | 120,727,033 | 8.5398 | 6.850 | 6.842 | 6.850 | 6.730 | 6.850 | 17,708,239 | 6.8176 | 1.90% |
| 2022-06-27 | 0 | 8.420 | 8.420 | 8.430 | 8.390 | 8.490 | 14,245,480 | 120,148,653 | 8.4342 | 6.722 | 6.722 | 6.730 | 6.698 | 6.778 | 17,844,103 | 6.7332 | 0.60% |
| 2022-06-24 | 0 | 8.370 | 8.360 | 8.370 | 8.250 | 8.370 | 9,060,927 | 75,459,278 | 8.3280 | 6.682 | 6.674 | 6.682 | 6.586 | 6.682 | 11,349,854 | 6.6485 | 1.45% |
| 2022-06-23 | 0 | 8.250 | 8.250 | 8.260 | 8.230 | 8.350 | 8,728,262 | 72,098,835 | 8.2604 | 6.586 | 6.586 | 6.594 | 6.570 | 6.666 | 10,933,153 | 6.5945 | -0.60% |
| 2022-06-22 | 0 | 8.300 | 8.290 | 8.300 | 8.280 | 8.420 | 9,817,883 | 81,885,298 | 8.3404 | 6.626 | 6.618 | 6.626 | 6.610 | 6.722 | 12,298,028 | 6.6584 | -0.60% |
| 2022-06-21 | 0 | 8.350 | 8.350 | 8.360 | 8.220 | 8.360 | 13,513,226 | 112,389,479 | 8.3170 | 6.666 | 6.666 | 6.674 | 6.562 | 6.674 | 16,926,871 | 6.6397 | 0.85% |
| 2022-06-20 | 0 | 8.280 | 8.270 | 8.280 | 8.200 | 8.280 | 7,984,141 | 65,826,835 | 8.2447 | 6.610 | 6.602 | 6.610 | 6.546 | 6.610 | 10,001,055 | 6.5820 | 0.36% |
| 2022-06-17 | 0 | 8.250 | 8.240 | 8.250 | 8.230 | 8.300 | 28,533,200 | 235,385,206 | 8.2495 | 6.586 | 6.578 | 6.586 | 6.570 | 6.626 | 35,741,116 | 6.5858 | -0.36% |
| 2022-06-16 | 0 | 8.280 | 8.270 | 8.280 | 8.250 | 8.490 | 21,170,772 | 176,241,471 | 8.3248 | 6.610 | 6.602 | 6.610 | 6.586 | 6.778 | 26,518,828 | 6.6459 | -1.66% |
| 2022-06-15 | 0 | 8.420 | 8.410 | 8.420 | 8.410 | 8.570 | 19,115,284 | 161,655,323 | 8.4569 | 6.722 | 6.714 | 6.722 | 6.714 | 6.842 | 23,944,093 | 6.7514 | -1.29% |
| 2022-06-14 | 0 | 8.530 | 8.520 | 8.530 | 8.480 | 8.580 | 11,961,375 | 101,997,520 | 8.5272 | 6.810 | 6.802 | 6.810 | 6.770 | 6.850 | 14,982,999 | 6.8076 | -0.23% |
| 2022-06-13 | 0 | 8.550 | 8.540 | 8.550 | 8.510 | 8.620 | 22,823,802 | 195,763,129 | 8.5771 | 6.826 | 6.818 | 6.826 | 6.794 | 6.882 | 28,589,438 | 6.8474 | -0.47% |
| 2022-06-10 | 0 | 8.590 | 8.580 | 8.590 | 8.510 | 8.630 | 18,095,671 | 155,277,365 | 8.5809 | 6.858 | 6.850 | 6.858 | 6.794 | 6.890 | 22,666,910 | 6.8504 | 0.59% |
| 2022-06-09 | 0 | 8.540 | 8.530 | 8.540 | 8.460 | 8.570 | 15,202,734 | 129,704,234 | 8.5316 | 6.818 | 6.810 | 6.818 | 6.754 | 6.842 | 19,043,174 | 6.8111 | 0.23% |
| 2022-06-08 | 0 | 8.520 | 8.520 | 8.530 | 8.510 | 8.760 | 30,744,940 | 264,009,852 | 8.5871 | 6.802 | 6.802 | 6.810 | 6.794 | 6.993 | 38,511,575 | 6.8553 | -2.52% |
| 2022-06-07 | 0 | 8.970 | 8.960 | 8.970 | 8.900 | 8.980 | 18,855,329 | 168,758,342 | 8.9502 | 6.977 | 6.970 | 6.977 | 6.923 | 6.985 | 24,240,008 | 6.9620 | -0.11% |
| 2022-06-06 | 0 | 8.980 | 8.970 | 8.980 | 8.720 | 8.980 | 25,388,952 | 225,630,966 | 8.8870 | 6.985 | 6.977 | 6.985 | 6.783 | 6.985 | 32,639,494 | 6.9128 | 1.47% |
| 2022-06-02 | 0 | 8.850 | 8.840 | 8.850 | 8.760 | 8.880 | 9,385,051 | 82,764,455 | 8.8188 | 6.884 | 6.876 | 6.884 | 6.814 | 6.907 | 12,065,221 | 6.8598 | -0.11% |
| 2022-06-01 | 0 | 8.860 | 8.850 | 8.860 | 8.740 | 8.880 | 15,718,407 | 139,054,916 | 8.8466 | 6.892 | 6.884 | 6.892 | 6.798 | 6.907 | 20,207,248 | 6.8814 | -0.23% |
| 2022-05-31 | 0 | 8.880 | 8.870 | 8.880 | 8.630 | 8.880 | 107,568,341 | 951,011,705 | 8.8410 | 6.907 | 6.900 | 6.907 | 6.713 | 6.907 | 138,287,560 | 6.8771 | 1.49% |
| 2022-05-30 | 0 | 8.750 | 8.750 | 8.760 | 8.710 | 8.830 | 20,140,252 | 177,009,730 | 8.7889 | 6.806 | 6.806 | 6.814 | 6.775 | 6.869 | 25,891,877 | 6.8365 | -0.11% |
| 2022-05-27 | 0 | 8.760 | 8.750 | 8.760 | 8.610 | 8.760 | 20,056,725 | 174,752,013 | 8.7129 | 6.814 | 6.806 | 6.814 | 6.697 | 6.814 | 25,784,497 | 6.7774 | 1.74% |
| 2022-05-26 | 0 | 8.610 | 8.610 | 8.620 | 8.550 | 8.690 | 18,244,838 | 156,985,811 | 8.6044 | 6.697 | 6.697 | 6.705 | 6.651 | 6.760 | 23,455,174 | 6.6930 | -0.58% |
| 2022-05-25 | 0 | 8.660 | 8.660 | 8.670 | 8.550 | 8.670 | 22,685,834 | 195,800,527 | 8.6310 | 6.736 | 6.736 | 6.744 | 6.651 | 6.744 | 29,164,423 | 6.7137 | 1.41% |
| 2022-05-24 | 0 | 8.540 | 8.530 | 8.540 | 8.510 | 8.650 | 15,385,441 | 131,557,693 | 8.5508 | 6.643 | 6.635 | 6.643 | 6.620 | 6.728 | 19,779,194 | 6.6513 | -0.93% |
| 2022-05-23 | 0 | 8.620 | 8.620 | 8.630 | 8.610 | 8.740 | 15,495,960 | 134,157,359 | 8.6576 | 6.705 | 6.705 | 6.713 | 6.697 | 6.798 | 19,921,275 | 6.7344 | -1.03% |
| 2022-05-20 | 0 | 8.710 | 8.700 | 8.710 | 8.420 | 8.720 | 32,384,466 | 278,259,492 | 8.5924 | 6.775 | 6.767 | 6.775 | 6.550 | 6.783 | 41,632,777 | 6.6837 | 3.81% |
| 2022-05-19 | 0 | 8.390 | 8.380 | 8.390 | 8.380 | 8.500 | 17,869,872 | 150,372,733 | 8.4149 | 6.526 | 6.518 | 6.526 | 6.518 | 6.612 | 22,973,125 | 6.5456 | -1.29% |
| 2022-05-18 | 0 | 8.500 | 8.490 | 8.500 | 8.350 | 8.580 | 34,368,142 | 291,192,657 | 8.4727 | 6.612 | 6.604 | 6.612 | 6.495 | 6.674 | 44,182,949 | 6.5906 | 1.31% |
| 2022-05-17 | 0 | 8.390 | 8.390 | 8.400 | 8.330 | 8.450 | 35,055,993 | 293,702,283 | 8.3781 | 6.526 | 6.526 | 6.534 | 6.480 | 6.573 | 45,067,235 | 6.5170 | -0.71% |
| 2022-05-16 | 0 | 8.450 | 8.440 | 8.450 | 8.380 | 8.570 | 13,954,179 | 117,623,048 | 8.4292 | 6.573 | 6.565 | 6.573 | 6.518 | 6.666 | 17,939,194 | 6.5568 | -0.59% |
| 2022-05-13 | 0 | 8.500 | 8.480 | 8.500 | 8.390 | 8.530 | 21,070,153 | 178,506,378 | 8.4720 | 6.612 | 6.596 | 6.612 | 6.526 | 6.635 | 27,087,338 | 6.5900 | 1.80% |
| 2022-05-12 | 0 | 8.350 | 8.350 | 8.360 | 8.340 | 8.430 | 14,994,100 | 125,360,567 | 8.3607 | 6.495 | 6.495 | 6.503 | 6.487 | 6.557 | 19,276,094 | 6.5034 | -0.60% |
| 2022-05-11 | 0 | 8.400 | 8.390 | 8.400 | 8.320 | 8.410 | 18,534,305 | 155,105,244 | 8.3685 | 6.534 | 6.526 | 6.534 | 6.472 | 6.542 | 23,827,306 | 6.5096 | -0.12% |
| 2022-05-10 | 0 | 8.410 | 8.400 | 8.410 | 8.330 | 8.540 | 26,156,535 | 220,478,478 | 8.4292 | 6.542 | 6.534 | 6.542 | 6.480 | 6.643 | 33,626,282 | 6.5567 | -1.52% |
| 2022-05-06 | 0 | 8.540 | 8.540 | 8.550 | 8.500 | 8.620 | 22,001,381 | 187,865,814 | 8.5388 | 6.643 | 6.643 | 6.651 | 6.612 | 6.705 | 28,284,505 | 6.6420 | -0.70% |
| 2022-05-05 | 0 | 8.600 | 8.590 | 8.600 | 8.600 | 8.840 | 17,652,696 | 153,849,847 | 8.7154 | 6.690 | 6.682 | 6.690 | 6.690 | 6.876 | 22,693,929 | 6.7793 | -1.04% |
| 2022-05-04 | 0 | 8.690 | 8.680 | 8.690 | 8.580 | 8.700 | 13,183,047 | 114,044,366 | 8.6508 | 6.760 | 6.752 | 6.760 | 6.674 | 6.767 | 16,947,843 | 6.7291 | 1.16% |
| 2022-05-03 | 0 | 8.590 | 8.580 | 8.590 | 8.510 | 8.610 | 23,951,659 | 205,367,020 | 8.5742 | 6.682 | 6.674 | 6.682 | 6.620 | 6.697 | 30,791,741 | 6.6695 | -1.15% |
| 2022-04-29 | 0 | 8.690 | 8.690 | 8.710 | 8.680 | 8.830 | 25,570,616 | 223,103,532 | 8.7250 | 6.760 | 6.760 | 6.775 | 6.752 | 6.869 | 32,873,037 | 6.7868 | -0.69% |
| 2022-04-28 | 0 | 8.750 | 8.730 | 8.750 | 8.540 | 8.750 | 21,622,445 | 187,551,883 | 8.6739 | 6.806 | 6.791 | 6.806 | 6.643 | 6.806 | 27,797,353 | 6.7471 | 1.04% |
| 2022-04-27 | 0 | 8.660 | 8.650 | 8.660 | 8.610 | 8.800 | 31,978,755 | 277,438,719 | 8.6757 | 6.736 | 6.728 | 6.736 | 6.697 | 6.845 | 41,111,204 | 6.7485 | -1.59% |
| 2022-04-26 | 0 | 8.800 | 8.800 | 8.810 | 8.800 | 8.950 | 20,943,412 | 184,727,116 | 8.8203 | 6.845 | 6.845 | 6.853 | 6.845 | 6.962 | 26,924,403 | 6.8610 | -0.68% |
| 2022-04-25 | 0 | 8.860 | 8.860 | 8.870 | 8.800 | 8.910 | 21,441,139 | 189,435,194 | 8.8351 | 6.892 | 6.892 | 6.900 | 6.845 | 6.931 | 27,564,270 | 6.8725 | -1.12% |
| 2022-04-22 | 0 | 8.960 | 8.950 | 8.960 | 8.850 | 9.000 | 19,244,428 | 171,503,282 | 8.9118 | 6.970 | 6.962 | 6.970 | 6.884 | 7.001 | 24,740,225 | 6.9322 | -0.44% |
| 2022-04-21 | 0 | 9.000 | 8.990 | 9.000 | 8.910 | 9.000 | 19,198,758 | 171,965,591 | 8.9571 | 7.001 | 6.993 | 7.001 | 6.931 | 7.001 | 24,681,513 | 6.9674 | 0.11% |
| 2022-04-20 | 0 | 8.990 | 8.980 | 8.990 | 8.880 | 9.030 | 24,359,035 | 217,783,881 | 8.9406 | 6.993 | 6.985 | 6.993 | 6.907 | 7.024 | 31,315,455 | 6.9545 | 0.11% |
| 2022-04-19 | 0 | 8.980 | 8.980 | 8.990 | 8.980 | 9.110 | 30,685,146 | 276,669,285 | 9.0164 | 6.985 | 6.985 | 6.993 | 6.985 | 7.086 | 39,448,168 | 7.0135 | -1.32% |
| 2022-04-14 | 0 | 9.100 | 9.100 | 9.110 | 9.040 | 9.150 | 21,957,121 | 199,670,331 | 9.0936 | 7.079 | 7.079 | 7.086 | 7.032 | 7.117 | 28,227,605 | 7.0736 | 0.55% |
| 2022-04-13 | 0 | 9.050 | 9.050 | 9.060 | 9.050 | 9.140 | 25,268,453 | 228,985,803 | 9.0621 | 7.040 | 7.040 | 7.047 | 7.040 | 7.110 | 32,484,583 | 7.0491 | -0.77% |
| 2022-04-12 | 0 | 9.120 | 9.110 | 9.120 | 9.090 | 9.200 | 26,084,562 | 238,093,053 | 9.1277 | 7.094 | 7.086 | 7.094 | 7.071 | 7.156 | 33,533,755 | 7.1001 | -0.65% |
| 2022-04-11 | 0 | 9.180 | 9.170 | 9.180 | 9.150 | 9.250 | 29,532,294 | 270,993,473 | 9.1762 | 7.141 | 7.133 | 7.141 | 7.117 | 7.195 | 37,966,086 | 7.1378 | -1.08% |
| 2022-04-08 | 0 | 9.280 | 9.270 | 9.280 | 9.220 | 9.300 | 16,603,114 | 153,676,616 | 9.2559 | 7.219 | 7.211 | 7.219 | 7.172 | 7.234 | 21,344,608 | 7.1998 | 0.11% |
| 2022-04-07 | 0 | 9.270 | 9.260 | 9.270 | 9.210 | 9.390 | 27,298,039 | 253,116,938 | 9.2723 | 7.211 | 7.203 | 7.211 | 7.164 | 7.304 | 35,093,775 | 7.2126 | 0.00% |
| 2022-04-06 | 0 | 9.270 | 9.270 | 9.280 | 9.180 | 9.460 | 39,813,426 | 369,435,659 | 9.2792 | 7.211 | 7.211 | 7.219 | 7.141 | 7.359 | 51,183,289 | 7.2179 | -2.22% |
| 2022-04-04 | 0 | 9.480 | 9.480 | 9.490 | 9.440 | 9.560 | 23,024,511 | 218,832,734 | 9.5043 | 7.374 | 7.374 | 7.382 | 7.343 | 7.436 | 29,599,819 | 7.3930 | 0.32% |
| 2022-04-01 | 0 | 9.450 | 9.440 | 9.450 | 9.300 | 9.490 | 28,909,033 | 271,728,352 | 9.3994 | 7.351 | 7.343 | 7.351 | 7.234 | 7.382 | 37,164,835 | 7.3114 | -0.42% |
| 2022-03-31 | 0 | 9.490 | 9.490 | 9.500 | 9.490 | 9.590 | 29,897,808 | 284,243,332 | 9.5072 | 7.382 | 7.382 | 7.390 | 7.382 | 7.460 | 38,435,983 | 7.3952 | -0.73% |
| 2022-03-30 | 0 | 9.560 | 9.550 | 9.560 | 9.550 | 9.660 | 27,011,374 | 258,864,671 | 9.5835 | 7.436 | 7.429 | 7.436 | 7.429 | 7.514 | 34,725,245 | 7.4547 | -0.62% |
| 2022-03-29 | 0 | 9.620 | 9.610 | 9.620 | 9.520 | 9.660 | 20,924,248 | 201,302,292 | 9.6205 | 7.483 | 7.475 | 7.483 | 7.405 | 7.514 | 26,899,766 | 7.4834 | 0.52% |
| 2022-03-28 | 0 | 9.570 | 9.560 | 9.570 | 9.500 | 9.720 | 35,002,250 | 334,416,503 | 9.5541 | 7.444 | 7.436 | 7.444 | 7.390 | 7.561 | 44,998,144 | 7.4318 | -1.54% |
| 2022-03-25 | 0 | 9.720 | 9.710 | 9.720 | 9.620 | 9.770 | 40,330,513 | 391,949,722 | 9.7184 | 7.561 | 7.553 | 7.561 | 7.483 | 7.600 | 51,848,045 | 7.5596 | -0.10% |
| 2022-03-24 | 0 | 9.730 | 9.730 | 9.740 | 9.430 | 9.790 | 82,563,360 | 791,631,135 | 9.5882 | 7.569 | 7.569 | 7.576 | 7.335 | 7.615 | 106,141,691 | 7.4582 | 1.46% |
| 2022-03-23 | 0 | 9.590 | 9.580 | 9.590 | 9.520 | 9.930 | 115,718,464 | 1,113,343,127 | 9.6211 | 7.460 | 7.452 | 7.460 | 7.405 | 7.724 | 148,765,184 | 7.4839 | -3.91% |
| 2022-03-22 | 0 | 9.980 | 9.970 | 9.980 | 9.850 | 10.44 | 251,323,138 | 2,513,094,225 | 9.9995 | 7.763 | 7.755 | 7.763 | 7.662 | 8.121 | 323,095,654 | 7.7782 | -14.11% |
| 2022-03-21 | 0 | 11.62 | 11.60 | 11.62 | 11.54 | 11.74 | 18,776,587 | 218,010,306 | 11.611 | 9.039 | 9.023 | 9.039 | 8.977 | 9.132 | 24,138,779 | 9.0315 | 1.57% |
| 2022-03-18 | 0 | 11.44 | 11.44 | 11.46 | 11.40 | 11.68 | 35,495,617 | 407,293,533 | 11.474 | 8.899 | 8.899 | 8.914 | 8.868 | 9.085 | 45,632,406 | 8.9255 | 0.18% |
| 2022-03-17 | 0 | 11.42 | 11.40 | 11.42 | 11.20 | 11.48 | 31,035,641 | 352,781,011 | 11.367 | 8.883 | 8.868 | 8.883 | 8.712 | 8.930 | 39,898,757 | 8.8419 | 1.96% |
| 2022-03-16 | 0 | 11.20 | 11.18 | 11.20 | 11.12 | 11.30 | 33,897,938 | 379,147,759 | 11.185 | 8.712 | 8.696 | 8.712 | 8.650 | 8.790 | 43,578,465 | 8.7003 | 0.54% |
| 2022-03-15 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.50 | 35,678,128 | 399,027,164 | 11.184 | 8.665 | 8.650 | 8.665 | 8.634 | 8.945 | 45,867,039 | 8.6996 | -2.96% |
| 2022-03-14 | 0 | 11.48 | 11.46 | 11.48 | 11.36 | 11.50 | 19,983,423 | 228,050,852 | 11.412 | 8.930 | 8.914 | 8.930 | 8.836 | 8.945 | 25,690,261 | 8.8769 | 0.35% |
| 2022-03-11 | 0 | 11.44 | 11.44 | 11.46 | 11.38 | 11.56 | 18,950,775 | 217,316,052 | 11.467 | 8.899 | 8.899 | 8.914 | 8.852 | 8.992 | 24,362,711 | 8.9200 | -1.04% |
| 2022-03-10 | 0 | 11.56 | 11.54 | 11.56 | 11.32 | 11.58 | 17,411,481 | 199,979,780 | 11.486 | 8.992 | 8.977 | 8.992 | 8.805 | 9.008 | 22,383,828 | 8.9341 | 1.58% |
| 2022-03-09 | 0 | 11.38 | 11.38 | 11.40 | 11.36 | 11.72 | 20,379,898 | 233,722,425 | 11.468 | 8.852 | 8.852 | 8.868 | 8.836 | 9.117 | 26,199,961 | 8.9207 | -2.40% |
| 2022-03-08 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.76 | 15,815,986 | 184,763,640 | 11.682 | 9.070 | 9.054 | 9.070 | 9.023 | 9.148 | 20,332,694 | 9.0870 | 0.87% |
| 2022-03-07 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.64 | 22,164,293 | 256,348,899 | 11.566 | 8.992 | 8.977 | 8.992 | 8.945 | 9.054 | 28,493,941 | 8.9966 | -0.69% |
| 2022-03-04 | 0 | 11.64 | 11.64 | 11.66 | 11.62 | 11.72 | 15,962,606 | 185,899,576 | 11.646 | 9.054 | 9.054 | 9.070 | 9.039 | 9.117 | 20,521,185 | 9.0589 | -0.85% |
| 2022-03-03 | 0 | 11.74 | 11.74 | 11.76 | 11.68 | 11.80 | 15,489,273 | 181,929,753 | 11.746 | 9.132 | 9.132 | 9.148 | 9.085 | 9.179 | 19,912,678 | 9.1364 | 0.69% |
| 2022-03-02 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.74 | 14,639,116 | 170,904,184 | 11.674 | 9.070 | 9.054 | 9.070 | 9.023 | 9.132 | 18,819,735 | 9.0811 | -1.35% |
| 2022-03-01 | 0 | 11.82 | 11.80 | 11.82 | 11.80 | 11.90 | 12,960,741 | 153,373,478 | 11.834 | 9.194 | 9.179 | 9.194 | 9.179 | 9.257 | 16,662,052 | 9.2050 | 0.00% |
| 2022-02-28 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 11.98 | 24,527,329 | 290,054,665 | 11.826 | 9.194 | 9.194 | 9.210 | 9.179 | 9.319 | 31,531,810 | 9.1988 | -0.51% |
| 2022-02-25 | 0 | 11.88 | 11.86 | 11.88 | 11.80 | 11.96 | 17,091,345 | 202,965,793 | 11.875 | 9.241 | 9.225 | 9.241 | 9.179 | 9.303 | 21,972,268 | 9.2374 | 0.17% |
| 2022-02-24 | 0 | 11.86 | 11.84 | 11.86 | 11.82 | 12.00 | 21,018,437 | 249,815,822 | 11.886 | 9.225 | 9.210 | 9.225 | 9.194 | 9.334 | 27,020,853 | 9.2453 | -1.00% |
| 2022-02-23 | 0 | 11.98 | 11.98 | 12.00 | 11.92 | 12.06 | 12,240,337 | 146,537,217 | 11.972 | 9.319 | 9.319 | 9.334 | 9.272 | 9.381 | 15,735,916 | 9.3123 | -0.17% |
| 2022-02-22 | 0 | 12.00 | 12.00 | 12.02 | 11.98 | 12.12 | 17,073,470 | 205,170,656 | 12.017 | 9.334 | 9.334 | 9.350 | 9.319 | 9.428 | 21,949,288 | 9.3475 | -0.99% |
| 2022-02-21 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.16 | 6,067,418 | 73,457,341 | 12.107 | 9.428 | 9.428 | 9.443 | 9.381 | 9.459 | 7,800,143 | 9.4174 | 0.00% |
| 2022-02-18 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.20 | 7,794,026 | 94,499,845 | 12.125 | 9.428 | 9.428 | 9.443 | 9.397 | 9.490 | 10,019,833 | 9.4313 | -0.33% |
| 2022-02-17 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.20 | 10,007,472 | 121,450,362 | 12.136 | 9.459 | 9.443 | 9.459 | 9.412 | 9.490 | 12,865,392 | 9.4401 | 0.00% |
| 2022-02-16 | 0 | 12.16 | 12.14 | 12.16 | 12.08 | 12.18 | 7,681,093 | 93,253,814 | 12.141 | 9.459 | 9.443 | 9.459 | 9.397 | 9.474 | 9,874,649 | 9.4438 | 0.16% |
| 2022-02-15 | 0 | 12.14 | 12.12 | 12.14 | 12.06 | 12.20 | 12,476,736 | 151,396,596 | 12.134 | 9.443 | 9.428 | 9.443 | 9.381 | 9.490 | 16,039,825 | 9.4388 | 0.33% |
| 2022-02-14 | 0 | 12.10 | 12.08 | 12.10 | 12.08 | 12.24 | 12,388,560 | 150,330,982 | 12.135 | 9.412 | 9.397 | 9.412 | 9.397 | 9.521 | 15,926,468 | 9.4391 | -0.98% |
| 2022-02-11 | 0 | 12.22 | 12.20 | 12.22 | 12.16 | 12.36 | 15,122,441 | 184,965,107 | 12.231 | 9.505 | 9.490 | 9.505 | 9.459 | 9.614 | 19,441,087 | 9.5141 | -0.16% |
| 2022-02-10 | 0 | 12.24 | 12.24 | 12.26 | 12.20 | 12.28 | 7,776,010 | 95,073,115 | 12.226 | 9.521 | 9.521 | 9.537 | 9.490 | 9.552 | 9,996,672 | 9.5105 | -0.16% |
| 2022-02-09 | 0 | 12.26 | 12.22 | 12.26 | 12.12 | 12.26 | 16,101,563 | 196,881,453 | 12.227 | 9.537 | 9.505 | 9.537 | 9.428 | 9.537 | 20,699,825 | 9.5113 | 1.16% |
| 2022-02-08 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.14 | 10,362,021 | 125,527,827 | 12.114 | 9.428 | 9.428 | 9.443 | 9.397 | 9.443 | 13,321,193 | 9.4232 | 0.17% |
| 2022-02-07 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.18 | 11,382,359 | 137,695,554 | 12.097 | 9.412 | 9.397 | 9.412 | 9.381 | 9.474 | 14,632,917 | 9.4100 | -0.49% |
| 2022-02-04 | 0 | 12.16 | 12.14 | 12.16 | 12.06 | 12.20 | 15,965,196 | 194,041,728 | 12.154 | 9.459 | 9.443 | 9.459 | 9.381 | 9.490 | 20,524,515 | 9.4541 | 1.33% |
| 2022-01-31 | 0 | 12.00 | 12.00 | 12.02 | 11.92 | 12.08 | 10,687,342 | 128,253,328 | 12.000 | 9.334 | 9.334 | 9.350 | 9.272 | 9.397 | 13,739,418 | 9.3347 | -0.17% |
| 2022-01-28 | 0 | 12.02 | 12.02 | 12.04 | 12.02 | 12.18 | 19,549,097 | 235,636,419 | 12.054 | 9.350 | 9.350 | 9.365 | 9.350 | 9.474 | 25,131,901 | 9.3760 | -0.66% |
| 2022-01-27 | 0 | 12.10 | 12.10 | 12.12 | 12.02 | 12.12 | 13,474,351 | 162,696,937 | 12.075 | 9.412 | 9.412 | 9.428 | 9.350 | 9.428 | 17,322,338 | 9.3923 | 0.00% |
| 2022-01-26 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.12 | 6,975,199 | 84,345,177 | 12.092 | 9.412 | 9.397 | 9.412 | 9.381 | 9.428 | 8,967,167 | 9.4060 | 0.00% |
| 2022-01-25 | 0 | 12.10 | 12.10 | 12.12 | 12.04 | 12.16 | 10,567,209 | 127,678,918 | 12.083 | 9.412 | 9.412 | 9.428 | 9.365 | 9.459 | 13,584,978 | 9.3985 | -0.66% |
| 2022-01-24 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.20 | 7,182,106 | 87,365,065 | 12.164 | 9.474 | 9.459 | 9.474 | 9.412 | 9.490 | 9,233,162 | 9.4621 | 0.16% |
| 2022-01-21 | 0 | 12.16 | 12.14 | 12.16 | 12.04 | 12.26 | 15,537,178 | 188,974,332 | 12.163 | 9.459 | 9.443 | 9.459 | 9.365 | 9.537 | 19,974,264 | 9.4609 | 0.16% |
| 2022-01-20 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 9,968,589 | 120,714,729 | 12.110 | 9.443 | 9.428 | 9.443 | 9.365 | 9.474 | 12,815,405 | 9.4195 | 0.66% |
| 2022-01-19 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.14 | 12,082,020 | 145,801,245 | 12.068 | 9.381 | 9.381 | 9.397 | 9.334 | 9.443 | 15,532,387 | 9.3869 | -0.66% |
| 2022-01-18 | 0 | 12.14 | 12.14 | 12.16 | 12.06 | 12.18 | 9,286,361 | 112,580,236 | 12.123 | 9.443 | 9.443 | 9.459 | 9.381 | 9.474 | 11,938,347 | 9.4301 | -0.16% |
| 2022-01-17 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.24 | 6,852,368 | 83,378,372 | 12.168 | 9.459 | 9.443 | 9.459 | 9.412 | 9.521 | 8,809,258 | 9.4649 | 0.16% |
| 2022-01-14 | 0 | 12.14 | 12.14 | 12.16 | 12.12 | 12.30 | 6,577,246 | 80,034,011 | 12.168 | 9.443 | 9.443 | 9.459 | 9.428 | 9.568 | 8,455,567 | 9.4652 | -0.16% |
| 2022-01-13 | 0 | 12.16 | 12.14 | 12.16 | 12.00 | 12.18 | 10,653,875 | 129,132,610 | 12.121 | 9.459 | 9.443 | 9.459 | 9.334 | 9.474 | 13,696,394 | 9.4282 | 1.33% |
| 2022-01-12 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.08 | 9,792,720 | 117,739,134 | 12.023 | 9.334 | 9.334 | 9.350 | 9.334 | 9.397 | 12,589,312 | 9.3523 | -0.33% |
| 2022-01-11 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.20 | 15,001,471 | 181,268,599 | 12.083 | 9.365 | 9.350 | 9.365 | 9.350 | 9.490 | 19,285,570 | 9.3992 | -0.50% |
| 2022-01-10 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.18 | 7,780,179 | 94,165,808 | 12.103 | 9.412 | 9.397 | 9.412 | 9.381 | 9.474 | 10,002,032 | 9.4147 | -0.17% |
| 2022-01-07 | 0 | 12.12 | 12.10 | 12.12 | 12.06 | 12.14 | 9,624,005 | 116,473,443 | 12.102 | 9.428 | 9.412 | 9.428 | 9.381 | 9.443 | 12,372,415 | 9.4140 | 0.00% |
| 2022-01-06 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.24 | 13,553,326 | 164,383,747 | 12.129 | 9.428 | 9.428 | 9.443 | 9.381 | 9.521 | 17,423,866 | 9.4344 | -0.98% |
| 2022-01-05 | 0 | 12.24 | 12.22 | 12.24 | 12.16 | 12.34 | 13,117,064 | 160,705,057 | 12.252 | 9.521 | 9.505 | 9.521 | 9.459 | 9.599 | 16,863,017 | 9.5300 | 0.33% |
| 2022-01-04 | 0 | 12.20 | 12.18 | 12.20 | 12.16 | 12.32 | 10,742,286 | 131,055,819 | 12.200 | 9.490 | 9.474 | 9.490 | 9.459 | 9.583 | 13,810,053 | 9.4899 | -0.65% |
| 2022-01-03 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.40 | 8,406,856 | 103,401,505 | 12.300 | 9.552 | 9.537 | 9.552 | 9.474 | 9.645 | 10,807,674 | 9.5674 | 1.15% |
| 2021-12-31 | 0 | 12.14 | 12.14 | 12.16 | 12.08 | 12.24 | 7,052,854 | 85,945,778 | 12.186 | 9.443 | 9.443 | 9.459 | 9.397 | 9.521 | 9,066,998 | 9.4790 | -0.49% |
| 2021-12-30 | 0 | 12.20 | 12.18 | 12.20 | 12.16 | 12.26 | 9,995,841 | 121,981,187 | 12.203 | 9.490 | 9.474 | 9.490 | 9.459 | 9.537 | 12,850,440 | 9.4924 | -0.33% |
| 2021-12-29 | 0 | 12.24 | 12.22 | 12.24 | 12.14 | 12.26 | 11,026,276 | 134,573,341 | 12.205 | 9.521 | 9.505 | 9.521 | 9.443 | 9.537 | 14,175,145 | 9.4936 | 0.66% |
| 2021-12-28 | 0 | 12.16 | 12.14 | 12.16 | 11.94 | 12.16 | 12,943,501 | 156,507,939 | 12.092 | 9.459 | 9.443 | 9.459 | 9.288 | 9.459 | 16,639,888 | 9.4056 | 1.50% |
| 2021-12-24 | 0 | 11.98 | 11.98 | 12.00 | 11.96 | 12.04 | 2,697,709 | 32,337,888 | 11.987 | 9.319 | 9.319 | 9.334 | 9.303 | 9.365 | 3,468,117 | 9.3243 | 0.17% |
| 2021-12-23 | 0 | 11.96 | 11.94 | 11.96 | 11.90 | 12.00 | 10,431,423 | 124,825,527 | 11.966 | 9.303 | 9.288 | 9.303 | 9.257 | 9.334 | 13,410,414 | 9.3081 | 0.17% |
| 2021-12-22 | 0 | 11.94 | 11.92 | 11.94 | 11.76 | 11.94 | 8,946,502 | 106,255,116 | 11.877 | 9.288 | 9.272 | 9.288 | 9.148 | 9.288 | 11,501,432 | 9.2384 | 1.02% |
| 2021-12-21 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 12.00 | 12,203,068 | 145,010,249 | 11.883 | 9.194 | 9.194 | 9.210 | 9.179 | 9.334 | 15,688,003 | 9.2434 | -0.51% |
| 2021-12-20 | 0 | 11.88 | 11.88 | 11.90 | 11.82 | 11.90 | 12,055,857 | 143,106,729 | 11.870 | 9.241 | 9.241 | 9.257 | 9.194 | 9.257 | 15,498,752 | 9.2334 | -0.17% |
| 2021-12-17 | 0 | 11.90 | 11.88 | 11.90 | 11.76 | 11.90 | 20,817,167 | 247,415,137 | 11.885 | 9.257 | 9.241 | 9.257 | 9.148 | 9.257 | 26,762,105 | 9.2450 | 0.68% |
| 2021-12-16 | 0 | 11.82 | 11.82 | 11.84 | 11.72 | 11.86 | 13,874,586 | 163,869,724 | 11.811 | 9.194 | 9.194 | 9.210 | 9.117 | 9.225 | 17,836,871 | 9.1871 | 0.00% |
| 2021-12-15 | 0 | 11.82 | 11.80 | 11.82 | 11.68 | 11.84 | 9,582,819 | 113,044,316 | 11.797 | 9.194 | 9.179 | 9.194 | 9.085 | 9.210 | 12,319,467 | 9.1761 | 0.85% |
| 2021-12-14 | 0 | 11.72 | 11.72 | 11.74 | 11.66 | 11.82 | 13,508,846 | 158,353,166 | 11.722 | 9.117 | 9.117 | 9.132 | 9.070 | 9.194 | 17,366,684 | 9.1182 | -0.17% |
| 2021-12-13 | 0 | 11.74 | 11.74 | 11.76 | 11.72 | 11.90 | 28,043,788 | 330,712,600 | 11.793 | 9.132 | 9.132 | 9.148 | 9.117 | 9.257 | 36,052,494 | 9.1731 | -0.17% |
| 2021-12-10 | 0 | 11.76 | 11.76 | 11.78 | 11.72 | 11.86 | 10,879,490 | 128,123,590 | 11.777 | 9.148 | 9.148 | 9.163 | 9.117 | 9.225 | 13,986,440 | 9.1606 | -0.17% |
| 2021-12-09 | 0 | 11.78 | 11.76 | 11.78 | 11.66 | 11.82 | 17,747,791 | 208,165,581 | 11.729 | 9.163 | 9.148 | 9.163 | 9.070 | 9.194 | 22,816,181 | 9.1236 | 1.03% |
| 2021-12-08 | 0 | 11.66 | 11.66 | 11.68 | 11.62 | 11.78 | 22,585,291 | 263,309,205 | 11.658 | 9.070 | 9.070 | 9.085 | 9.039 | 9.163 | 29,035,167 | 9.0686 | -1.02% |
| 2021-12-07 | 0 | 11.78 | 11.76 | 11.78 | 11.60 | 11.82 | 16,499,792 | 193,337,488 | 11.718 | 9.163 | 9.148 | 9.163 | 9.023 | 9.194 | 21,211,780 | 9.1146 | 0.34% |
| 2021-12-06 | 0 | 11.74 | 11.74 | 11.76 | 11.72 | 11.92 | 19,254,380 | 227,047,422 | 11.792 | 9.132 | 9.132 | 9.148 | 9.117 | 9.272 | 24,753,019 | 9.1725 | -1.01% |
| 2021-12-03 | 0 | 11.86 | 11.86 | 11.88 | 11.64 | 11.88 | 24,739,600 | 292,464,589 | 11.822 | 9.225 | 9.225 | 9.241 | 9.054 | 9.241 | 31,804,701 | 9.1956 | 0.51% |
| 2021-12-02 | 0 | 11.80 | 11.78 | 11.80 | 11.60 | 11.84 | 14,508,543 | 170,376,543 | 11.743 | 9.179 | 9.163 | 9.179 | 9.023 | 9.210 | 18,651,873 | 9.1346 | 1.37% |
| 2021-12-01 | 0 | 11.64 | 11.62 | 11.64 | 11.58 | 11.78 | 31,374,539 | 366,004,051 | 11.666 | 9.054 | 9.039 | 9.054 | 9.008 | 9.163 | 40,334,437 | 9.0742 | 0.00% |
| 2021-11-30 | 0 | 11.64 | 11.62 | 11.64 | 11.60 | 11.82 | 72,147,441 | 840,462,638 | 11.649 | 9.054 | 9.039 | 9.054 | 9.023 | 9.194 | 92,751,208 | 9.0615 | -1.69% |
| 2021-11-29 | 0 | 11.84 | 11.82 | 11.84 | 11.78 | 11.92 | 13,515,338 | 160,242,442 | 11.856 | 9.210 | 9.194 | 9.210 | 9.163 | 9.272 | 17,375,030 | 9.2226 | 0.34% |
| 2021-11-26 | 0 | 11.80 | 11.80 | 11.82 | 11.78 | 11.90 | 13,925,845 | 164,645,993 | 11.823 | 9.179 | 9.179 | 9.194 | 9.163 | 9.257 | 17,902,769 | 9.1967 | -1.01% |
| 2021-11-25 | 0 | 11.92 | 11.90 | 11.92 | 11.88 | 11.96 | 26,601,747 | 316,794,056 | 11.909 | 9.272 | 9.257 | 9.272 | 9.241 | 9.303 | 34,198,637 | 9.2634 | 0.00% |
| 2021-11-24 | 0 | 11.92 | 11.90 | 11.92 | 11.78 | 11.92 | 21,577,268 | 256,622,898 | 11.893 | 9.272 | 9.257 | 9.272 | 9.163 | 9.272 | 27,739,275 | 9.2512 | 1.36% |
| 2021-11-23 | 0 | 11.76 | 11.76 | 11.78 | 11.64 | 11.82 | 9,974,153 | 117,168,773 | 11.747 | 9.148 | 9.148 | 9.163 | 9.054 | 9.194 | 12,822,558 | 9.1377 | 0.86% |
| 2021-11-22 | 0 | 11.66 | 11.66 | 11.68 | 11.58 | 11.72 | 14,738,272 | 171,583,390 | 11.642 | 9.070 | 9.070 | 9.085 | 9.008 | 9.117 | 18,947,207 | 9.0559 | -0.17% |
| 2021-11-19 | 0 | 11.68 | 11.68 | 11.72 | 11.68 | 11.80 | 15,457,002 | 181,072,895 | 11.715 | 9.085 | 9.085 | 9.117 | 9.085 | 9.179 | 19,871,191 | 9.1123 | -0.51% |
| 2021-11-18 | 0 | 11.74 | 11.74 | 11.76 | 11.54 | 11.76 | 12,641,278 | 147,610,042 | 11.677 | 9.132 | 9.132 | 9.148 | 8.977 | 9.148 | 16,251,357 | 9.0829 | 0.51% |
| 2021-11-17 | 0 | 11.68 | 11.66 | 11.68 | 11.58 | 11.68 | 10,615,419 | 123,761,118 | 11.659 | 9.085 | 9.070 | 9.085 | 9.008 | 9.085 | 13,646,956 | 9.0688 | 0.00% |
| 2021-11-16 | 0 | 11.68 | 11.66 | 11.68 | 11.60 | 11.72 | 8,679,908 | 101,315,216 | 11.672 | 9.085 | 9.070 | 9.085 | 9.023 | 9.117 | 11,158,704 | 9.0795 | -0.17% |
| 2021-11-15 | 0 | 11.70 | 11.68 | 11.70 | 11.60 | 11.72 | 11,147,068 | 130,117,431 | 11.673 | 9.101 | 9.085 | 9.101 | 9.023 | 9.117 | 14,330,432 | 9.0798 | 0.34% |
| 2021-11-12 | 0 | 11.66 | 11.66 | 11.68 | 11.62 | 11.88 | 20,529,316 | 240,199,583 | 11.700 | 9.070 | 9.070 | 9.085 | 9.039 | 9.241 | 26,392,050 | 9.1012 | -1.19% |
| 2021-11-11 | 0 | 11.80 | 11.80 | 11.82 | 11.76 | 11.94 | 14,164,284 | 167,554,847 | 11.829 | 9.179 | 9.179 | 9.194 | 9.148 | 9.288 | 18,209,301 | 9.2016 | -0.67% |
| 2021-11-10 | 0 | 11.88 | 11.84 | 11.88 | 11.74 | 12.00 | 11,373,815 | 134,878,825 | 11.859 | 9.241 | 9.210 | 9.241 | 9.132 | 9.334 | 14,621,933 | 9.2244 | 0.00% |
| 2021-11-09 | 0 | 11.88 | 11.88 | 11.90 | 11.84 | 11.96 | 5,907,819 | 70,199,411 | 11.882 | 9.241 | 9.241 | 9.257 | 9.210 | 9.303 | 7,594,966 | 9.2429 | -0.50% |
| 2021-11-08 | 0 | 11.94 | 11.94 | 11.96 | 11.82 | 12.00 | 10,472,331 | 125,029,239 | 11.939 | 9.288 | 9.288 | 9.303 | 9.194 | 9.334 | 13,463,005 | 9.2869 | 0.67% |
| 2021-11-05 | 0 | 11.86 | 11.86 | 11.88 | 11.80 | 11.96 | 12,323,002 | 146,429,299 | 11.883 | 9.225 | 9.225 | 9.241 | 9.179 | 9.303 | 15,842,188 | 9.2430 | 0.17% |
| 2021-11-04 | 0 | 11.84 | 11.82 | 11.84 | 11.74 | 11.94 | 8,336,864 | 98,619,682 | 11.829 | 9.210 | 9.194 | 9.210 | 9.132 | 9.288 | 10,717,694 | 9.2016 | -0.50% |
| 2021-11-03 | 0 | 11.90 | 11.88 | 11.90 | 11.86 | 12.04 | 8,559,608 | 102,093,498 | 11.927 | 9.257 | 9.241 | 9.257 | 9.225 | 9.365 | 11,004,049 | 9.2778 | -1.16% |
| 2021-11-02 | 0 | 12.04 | 12.02 | 12.04 | 11.90 | 12.10 | 15,204,094 | 182,489,036 | 12.003 | 9.365 | 9.350 | 9.365 | 9.257 | 9.412 | 19,546,058 | 9.3364 | 0.33% |
| 2021-11-01 | 0 | 12.00 | 11.98 | 12.00 | 11.88 | 12.20 | 13,195,237 | 158,318,043 | 11.998 | 9.334 | 9.319 | 9.334 | 9.241 | 9.490 | 16,963,515 | 9.3329 | -0.83% |
| 2021-10-29 | 0 | 12.10 | 12.08 | 12.10 | 11.80 | 12.10 | 22,385,675 | 269,061,600 | 12.019 | 9.412 | 9.397 | 9.412 | 9.179 | 9.412 | 28,778,545 | 9.3494 | 2.37% |
| 2021-10-28 | 0 | 11.82 | 11.80 | 11.82 | 11.74 | 11.90 | 14,597,119 | 172,345,847 | 11.807 | 9.194 | 9.179 | 9.194 | 9.132 | 9.257 | 18,765,744 | 9.1841 | -0.51% |
| 2021-10-27 | 0 | 11.88 | 11.86 | 11.88 | 11.76 | 11.94 | 14,330,491 | 169,595,081 | 11.835 | 9.241 | 9.225 | 9.241 | 9.148 | 9.288 | 18,422,973 | 9.2056 | 0.68% |
| 2021-10-26 | 0 | 11.80 | 11.78 | 11.80 | 11.68 | 11.84 | 10,730,406 | 126,398,900 | 11.780 | 9.179 | 9.163 | 9.179 | 9.085 | 9.210 | 13,794,781 | 9.1628 | 0.68% |
| 2021-10-25 | 0 | 11.72 | 11.72 | 11.74 | 11.58 | 11.76 | 9,740,705 | 113,932,185 | 11.697 | 9.117 | 9.117 | 9.132 | 9.008 | 9.148 | 12,522,442 | 9.0982 | 0.51% |
| 2021-10-22 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.70 | 7,947,417 | 92,530,146 | 11.643 | 9.070 | 9.054 | 9.070 | 9.023 | 9.101 | 10,217,029 | 9.0565 | 0.34% |
| 2021-10-21 | 0 | 11.62 | 11.60 | 11.62 | 11.60 | 11.74 | 7,721,880 | 89,922,535 | 11.645 | 9.039 | 9.023 | 9.039 | 9.023 | 9.132 | 9,927,084 | 9.0583 | -0.68% |
| 2021-10-20 | 0 | 11.70 | 11.66 | 11.70 | 11.62 | 11.80 | 10,629,608 | 124,334,234 | 11.697 | 9.101 | 9.070 | 9.101 | 9.039 | 9.179 | 13,665,197 | 9.0986 | 0.34% |
| 2021-10-19 | 0 | 11.66 | 11.66 | 11.68 | 11.64 | 11.76 | 8,112,194 | 94,894,666 | 11.698 | 9.070 | 9.070 | 9.085 | 9.054 | 9.148 | 10,428,863 | 9.0992 | 0.34% |
| 2021-10-18 | 0 | 11.62 | 11.60 | 11.62 | 11.44 | 11.64 | 9,706,155 | 112,220,737 | 11.562 | 9.039 | 9.023 | 9.039 | 8.899 | 9.054 | 12,478,025 | 8.9935 | 0.87% |
| 2021-10-15 | 0 | 11.52 | 11.52 | 11.54 | 11.32 | 11.60 | 27,640,621 | 317,920,153 | 11.502 | 8.961 | 8.961 | 8.977 | 8.805 | 9.023 | 35,534,192 | 8.9469 | -0.69% |
| 2021-10-12 | 0 | 11.60 | 11.60 | 11.62 | 11.60 | 11.76 | 15,634,545 | 181,858,439 | 11.632 | 9.023 | 9.023 | 9.039 | 9.023 | 9.148 | 20,099,437 | 9.0479 | -0.17% |
| 2021-10-11 | 0 | 11.62 | 11.62 | 11.64 | 11.60 | 11.76 | 16,497,906 | 192,277,124 | 11.655 | 9.039 | 9.039 | 9.054 | 9.023 | 9.148 | 21,209,355 | 9.0657 | -1.19% |
| 2021-10-08 | 0 | 11.76 | 11.74 | 11.76 | 11.68 | 11.80 | 15,392,570 | 180,551,633 | 11.730 | 9.148 | 9.132 | 9.148 | 9.085 | 9.179 | 19,788,359 | 9.1241 | -0.34% |
| 2021-10-07 | 0 | 11.80 | 11.80 | 11.82 | 11.72 | 11.86 | 14,012,199 | 165,230,065 | 11.792 | 9.179 | 9.179 | 9.194 | 9.117 | 9.225 | 18,013,784 | 9.1724 | 1.03% |
| 2021-10-06 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.80 | 12,368,898 | 144,635,119 | 11.693 | 9.085 | 9.070 | 9.085 | 9.054 | 9.179 | 15,901,191 | 9.0959 | -0.34% |
| 2021-10-05 | 0 | 11.72 | 11.72 | 11.74 | 11.60 | 11.80 | 13,353,309 | 156,517,442 | 11.721 | 9.117 | 9.117 | 9.132 | 9.023 | 9.179 | 17,166,729 | 9.1175 | 0.69% |
| 2021-10-04 | 0 | 11.64 | 11.62 | 11.64 | 11.54 | 11.80 | 15,071,131 | 175,609,121 | 11.652 | 9.054 | 9.039 | 9.054 | 8.977 | 9.179 | 19,375,124 | 9.0636 | -1.36% |
| 2021-09-30 | 0 | 11.80 | 11.78 | 11.80 | 11.76 | 11.90 | 17,281,201 | 204,023,513 | 11.806 | 9.179 | 9.163 | 9.179 | 9.148 | 9.257 | 22,216,343 | 9.1835 | -0.17% |
| 2021-09-29 | 0 | 11.82 | 11.80 | 11.82 | 11.74 | 11.86 | 19,281,879 | 227,615,812 | 11.805 | 9.194 | 9.179 | 9.194 | 9.132 | 9.225 | 24,788,371 | 9.1824 | 0.34% |
| 2021-09-28 | 0 | 11.78 | 11.78 | 11.80 | 11.78 | 11.88 | 19,647,510 | 232,005,434 | 11.808 | 9.163 | 9.163 | 9.179 | 9.163 | 9.241 | 25,258,419 | 9.1853 | -0.51% |
| 2021-09-27 | 0 | 11.84 | 11.84 | 11.86 | 11.82 | 12.02 | 14,203,088 | 168,770,404 | 11.883 | 9.210 | 9.210 | 9.225 | 9.194 | 9.350 | 18,259,186 | 9.2430 | -0.17% |
| 2021-09-24 | 0 | 11.86 | 11.86 | 11.88 | 11.82 | 12.16 | 28,998,384 | 346,305,744 | 11.942 | 9.225 | 9.225 | 9.241 | 9.194 | 9.459 | 37,279,703 | 9.2894 | -1.98% |
| 2021-09-23 | 0 | 12.10 | 12.10 | 12.12 | 12.06 | 12.28 | 19,517,036 | 236,627,601 | 12.124 | 9.412 | 9.412 | 9.428 | 9.381 | 9.552 | 25,090,684 | 9.4309 | 0.00% |
| 2021-09-21 | 0 | 12.10 | 12.10 | 12.12 | 12.06 | 12.30 | 22,107,908 | 268,045,486 | 12.124 | 9.412 | 9.412 | 9.428 | 9.381 | 9.568 | 28,421,454 | 9.4311 | -0.33% |
| 2021-09-20 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.40 | 23,653,552 | 288,001,242 | 12.176 | 9.443 | 9.428 | 9.443 | 9.412 | 9.645 | 30,408,501 | 9.4711 | -1.30% |
| 2021-09-17 | 0 | 12.30 | 12.30 | 12.34 | 12.30 | 12.40 | 36,836,990 | 453,693,061 | 12.316 | 9.568 | 9.568 | 9.599 | 9.568 | 9.645 | 47,356,847 | 9.5803 | -0.49% |
| 2021-09-16 | 0 | 12.36 | 12.36 | 12.40 | 12.34 | 12.50 | 14,530,467 | 179,991,771 | 12.387 | 9.614 | 9.614 | 9.645 | 9.599 | 9.723 | 18,680,058 | 9.6355 | -0.80% |
| 2021-09-15 | 0 | 12.46 | 12.46 | 12.48 | 12.36 | 12.48 | 14,734,447 | 183,478,810 | 12.452 | 9.692 | 9.692 | 9.708 | 9.614 | 9.708 | 18,942,290 | 9.6862 | 0.48% |
| 2021-09-14 | 0 | 12.40 | 12.40 | 12.42 | 12.36 | 12.54 | 15,717,943 | 195,093,373 | 12.412 | 9.645 | 9.645 | 9.661 | 9.614 | 9.754 | 20,206,652 | 9.6549 | -0.80% |
| 2021-09-13 | 0 | 12.50 | 12.48 | 12.50 | 12.44 | 12.58 | 11,073,516 | 138,419,200 | 12.500 | 9.723 | 9.708 | 9.723 | 9.677 | 9.785 | 14,235,875 | 9.7233 | -0.16% |
| 2021-09-10 | 0 | 12.52 | 12.50 | 12.52 | 12.50 | 12.58 | 11,897,989 | 149,112,683 | 12.533 | 9.739 | 9.723 | 9.739 | 9.723 | 9.785 | 15,295,800 | 9.7486 | 0.16% |
| 2021-09-09 | 0 | 12.50 | 12.46 | 12.50 | 12.44 | 12.58 | 17,997,604 | 224,853,358 | 12.494 | 9.723 | 9.692 | 9.723 | 9.677 | 9.785 | 23,137,335 | 9.7182 | 0.48% |
| 2021-09-08 | 0 | 12.44 | 12.42 | 12.44 | 12.40 | 12.54 | 14,469,132 | 180,126,666 | 12.449 | 9.677 | 9.661 | 9.677 | 9.645 | 9.754 | 18,601,207 | 9.6836 | -0.48% |
| 2021-09-07 | 0 | 12.50 | 12.48 | 12.50 | 12.40 | 12.52 | 12,174,482 | 151,676,394 | 12.459 | 9.723 | 9.708 | 9.723 | 9.645 | 9.739 | 15,651,254 | 9.6910 | 0.16% |
| 2021-09-06 | 0 | 12.48 | 12.46 | 12.48 | 12.44 | 12.58 | 15,308,890 | 190,788,424 | 12.463 | 9.708 | 9.692 | 9.708 | 9.677 | 9.785 | 19,680,782 | 9.6941 | 0.32% |
| 2021-09-03 | 0 | 12.44 | 12.44 | 12.46 | 12.44 | 12.60 | 26,915,617 | 335,700,014 | 12.472 | 9.677 | 9.677 | 9.692 | 9.677 | 9.801 | 34,602,142 | 9.7017 | -0.16% |
| 2021-09-02 | 0 | 12.46 | 12.46 | 12.48 | 12.34 | 12.56 | 14,749,678 | 183,822,406 | 12.463 | 9.692 | 9.692 | 9.708 | 9.599 | 9.770 | 18,961,871 | 9.6943 | 0.32% |
| 2021-09-01 | 0 | 12.54 | 12.54 | 12.56 | 12.50 | 12.70 | 23,507,293 | 295,590,927 | 12.574 | 9.661 | 9.661 | 9.676 | 9.630 | 9.784 | 30,512,459 | 9.6875 | 0.16% |
| 2021-08-31 | 0 | 12.52 | 12.52 | 12.54 | 12.46 | 12.64 | 27,991,768 | 350,909,855 | 12.536 | 9.646 | 9.646 | 9.661 | 9.599 | 9.738 | 36,333,306 | 9.6581 | -0.79% |
| 2021-08-30 | 0 | 12.62 | 12.60 | 12.62 | 12.56 | 12.68 | 12,396,595 | 156,350,644 | 12.612 | 9.723 | 9.707 | 9.723 | 9.676 | 9.769 | 16,090,776 | 9.7168 | -0.16% |
| 2021-08-27 | 0 | 12.64 | 12.62 | 12.64 | 12.54 | 12.64 | 15,904,809 | 200,299,515 | 12.594 | 9.738 | 9.723 | 9.738 | 9.661 | 9.738 | 20,644,437 | 9.7023 | 0.16% |
| 2021-08-26 | 0 | 12.62 | 12.60 | 12.62 | 12.52 | 12.68 | 16,103,280 | 202,714,986 | 12.588 | 9.723 | 9.707 | 9.723 | 9.646 | 9.769 | 20,902,052 | 9.6983 | 0.32% |
| 2021-08-25 | 0 | 12.58 | 12.58 | 12.60 | 12.52 | 12.68 | 20,709,471 | 261,024,024 | 12.604 | 9.692 | 9.692 | 9.707 | 9.646 | 9.769 | 26,880,887 | 9.7104 | -0.16% |
| 2021-08-24 | 0 | 12.60 | 12.60 | 12.62 | 12.56 | 13.16 | 44,029,081 | 560,376,719 | 12.727 | 9.707 | 9.707 | 9.723 | 9.676 | 10.14 | 57,149,733 | 9.8054 | -4.40% |
| 2021-08-23 | 0 | 13.18 | 13.18 | 13.20 | 12.98 | 13.40 | 43,539,180 | 573,878,559 | 13.181 | 10.15 | 10.15 | 10.17 | 10.00 | 10.32 | 56,513,841 | 10.155 | 2.17% |
| 2021-08-20 | 0 | 12.90 | 12.88 | 12.90 | 12.80 | 13.06 | 35,571,164 | 460,736,806 | 12.953 | 9.938 | 9.923 | 9.938 | 9.861 | 10.06 | 46,171,359 | 9.9788 | 0.47% |
| 2021-08-19 | 0 | 12.84 | 12.82 | 12.84 | 12.76 | 12.90 | 12,575,415 | 161,471,842 | 12.840 | 9.892 | 9.877 | 9.892 | 9.831 | 9.938 | 16,322,885 | 9.8924 | -0.93% |
| 2021-08-18 | 0 | 12.96 | 12.94 | 12.96 | 12.76 | 12.96 | 13,246,214 | 171,121,638 | 12.919 | 9.985 | 9.969 | 9.985 | 9.831 | 9.985 | 17,193,581 | 9.9526 | 1.25% |
| 2021-08-17 | 0 | 12.80 | 12.78 | 12.80 | 12.74 | 13.00 | 12,789,440 | 164,402,336 | 12.855 | 9.861 | 9.846 | 9.861 | 9.815 | 10.02 | 16,600,689 | 9.9033 | -0.78% |
| 2021-08-16 | 0 | 12.90 | 12.88 | 12.90 | 12.64 | 12.90 | 12,983,556 | 166,086,467 | 12.792 | 9.938 | 9.923 | 9.938 | 9.738 | 9.938 | 16,852,651 | 9.8552 | 1.10% |
| 2021-08-13 | 0 | 12.76 | 12.74 | 12.76 | 12.64 | 12.78 | 6,004,288 | 76,375,361 | 12.720 | 9.831 | 9.815 | 9.831 | 9.738 | 9.846 | 7,793,564 | 9.7998 | 0.47% |
| 2021-08-12 | 0 | 12.70 | 12.70 | 12.72 | 12.50 | 12.72 | 9,199,808 | 116,531,389 | 12.667 | 9.784 | 9.784 | 9.800 | 9.630 | 9.800 | 11,941,348 | 9.7586 | 1.44% |
| 2021-08-11 | 0 | 12.52 | 12.52 | 12.54 | 12.44 | 12.72 | 13,476,269 | 169,239,811 | 12.558 | 9.646 | 9.646 | 9.661 | 9.584 | 9.800 | 17,492,193 | 9.6752 | -0.16% |
| 2021-08-10 | 0 | 12.54 | 12.52 | 12.54 | 12.32 | 12.70 | 18,739,565 | 234,634,150 | 12.521 | 9.661 | 9.646 | 9.661 | 9.492 | 9.784 | 24,323,949 | 9.6462 | -1.88% |
| 2021-08-09 | 0 | 12.78 | 12.76 | 12.78 | 12.72 | 12.96 | 7,371,853 | 94,321,199 | 12.795 | 9.846 | 9.831 | 9.846 | 9.800 | 9.985 | 9,568,663 | 9.8573 | -0.16% |
| 2021-08-06 | 0 | 12.80 | 12.80 | 12.84 | 12.78 | 12.96 | 8,186,753 | 105,009,613 | 12.827 | 9.861 | 9.861 | 9.892 | 9.846 | 9.985 | 10,626,403 | 9.8820 | -0.31% |
| 2021-08-05 | 0 | 12.84 | 12.82 | 12.84 | 12.80 | 13.08 | 12,262,504 | 158,082,806 | 12.892 | 9.892 | 9.877 | 9.892 | 9.861 | 10.08 | 15,916,726 | 9.9319 | -2.58% |
| 2021-08-04 | 0 | 13.18 | 13.10 | 13.18 | 12.88 | 13.22 | 28,960,936 | 378,753,252 | 13.078 | 10.15 | 10.09 | 10.15 | 9.923 | 10.18 | 37,591,285 | 10.076 | 2.01% |
| 2021-08-03 | 0 | 12.92 | 12.90 | 12.92 | 12.72 | 12.92 | 27,629,550 | 354,685,196 | 12.837 | 9.954 | 9.938 | 9.954 | 9.800 | 9.954 | 35,863,147 | 9.8900 | 1.10% |
| 2021-08-02 | 0 | 12.78 | 12.76 | 12.78 | 12.56 | 12.78 | 11,804,242 | 150,423,678 | 12.743 | 9.846 | 9.831 | 9.846 | 9.676 | 9.846 | 15,321,902 | 9.8176 | 0.95% |
| 2021-07-30 | 0 | 12.66 | 12.64 | 12.66 | 12.46 | 12.80 | 20,124,127 | 254,988,667 | 12.671 | 9.753 | 9.738 | 9.753 | 9.599 | 9.861 | 26,121,110 | 9.7618 | 0.32% |
| 2021-07-29 | 0 | 12.62 | 12.60 | 12.62 | 12.40 | 12.64 | 19,595,830 | 246,491,096 | 12.579 | 9.723 | 9.707 | 9.723 | 9.553 | 9.738 | 25,435,381 | 9.6909 | -0.47% |
| 2021-07-28 | 0 | 12.68 | 12.66 | 12.68 | 12.50 | 12.82 | 26,817,083 | 339,703,500 | 12.667 | 9.769 | 9.753 | 9.769 | 9.630 | 9.877 | 34,808,565 | 9.7592 | -0.47% |
| 2021-07-27 | 0 | 12.74 | 12.68 | 12.74 | 12.62 | 12.88 | 34,454,404 | 439,829,372 | 12.766 | 9.815 | 9.769 | 9.815 | 9.723 | 9.923 | 44,721,805 | 9.8348 | 1.27% |
| 2021-07-26 | 0 | 12.58 | 12.56 | 12.58 | 12.46 | 12.68 | 23,620,350 | 297,143,995 | 12.580 | 9.692 | 9.676 | 9.692 | 9.599 | 9.769 | 30,659,207 | 9.6918 | 0.48% |
| 2021-07-23 | 0 | 12.52 | 12.52 | 12.54 | 12.52 | 12.68 | 8,106,720 | 101,855,713 | 12.564 | 9.646 | 9.646 | 9.661 | 9.646 | 9.769 | 10,522,520 | 9.6798 | -0.95% |
| 2021-07-22 | 0 | 12.64 | 12.62 | 12.64 | 12.46 | 12.66 | 14,422,762 | 182,105,684 | 12.626 | 9.738 | 9.723 | 9.738 | 9.599 | 9.753 | 18,720,740 | 9.7275 | 0.80% |
| 2021-07-21 | 0 | 12.54 | 12.52 | 12.54 | 12.36 | 12.54 | 24,476,395 | 304,703,225 | 12.449 | 9.661 | 9.646 | 9.661 | 9.522 | 9.661 | 31,770,353 | 9.5908 | 1.46% |
| 2021-07-20 | 0 | 12.36 | 12.36 | 12.38 | 12.34 | 12.46 | 10,294,960 | 127,552,792 | 12.390 | 9.522 | 9.522 | 9.538 | 9.507 | 9.599 | 13,362,855 | 9.5453 | -0.16% |
| 2021-07-19 | 0 | 12.38 | 12.36 | 12.38 | 12.34 | 12.42 | 9,660,314 | 119,497,399 | 12.370 | 9.538 | 9.522 | 9.538 | 9.507 | 9.569 | 12,539,084 | 9.5300 | 0.16% |
| 2021-07-16 | 0 | 12.36 | 12.36 | 12.38 | 12.36 | 12.46 | 13,722,400 | 169,862,200 | 12.378 | 9.522 | 9.522 | 9.538 | 9.522 | 9.599 | 17,811,671 | 9.5366 | -0.80% |
| 2021-07-15 | 0 | 12.46 | 12.44 | 12.46 | 12.22 | 12.46 | 18,664,733 | 231,703,436 | 12.414 | 9.599 | 9.584 | 9.599 | 9.414 | 9.599 | 24,226,817 | 9.5639 | 1.63% |
| 2021-07-14 | 0 | 12.26 | 12.24 | 12.26 | 12.22 | 12.40 | 12,330,845 | 151,451,874 | 12.282 | 9.445 | 9.430 | 9.445 | 9.414 | 9.553 | 16,005,433 | 9.4625 | -0.65% |
| 2021-07-13 | 0 | 12.34 | 12.32 | 12.34 | 12.20 | 12.46 | 28,216,664 | 348,413,409 | 12.348 | 9.507 | 9.492 | 9.507 | 9.399 | 9.599 | 36,625,221 | 9.5129 | 0.82% |
| 2021-07-12 | 0 | 12.24 | 12.18 | 12.24 | 12.12 | 12.24 | 14,140,919 | 172,380,024 | 12.190 | 9.430 | 9.384 | 9.430 | 9.337 | 9.430 | 18,354,908 | 9.3915 | 0.00% |
| 2021-07-09 | 0 | 12.24 | 12.20 | 12.24 | 12.08 | 12.28 | 33,068,130 | 403,342,768 | 12.197 | 9.430 | 9.399 | 9.430 | 9.307 | 9.461 | 42,922,422 | 9.3970 | 0.82% |
| 2021-07-08 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 15,609,537 | 189,237,144 | 12.123 | 9.353 | 9.337 | 9.353 | 9.276 | 9.384 | 20,261,174 | 9.3399 | 0.66% |
| 2021-07-07 | 0 | 12.06 | 12.04 | 12.06 | 12.00 | 12.10 | 22,001,853 | 264,886,902 | 12.039 | 9.291 | 9.276 | 9.291 | 9.245 | 9.322 | 28,558,398 | 9.2753 | -0.50% |
| 2021-07-06 | 0 | 12.12 | 12.10 | 12.12 | 12.04 | 12.20 | 12,646,538 | 153,120,390 | 12.108 | 9.337 | 9.322 | 9.337 | 9.276 | 9.399 | 16,415,202 | 9.3280 | -0.49% |
| 2021-07-05 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.26 | 19,618,952 | 238,300,461 | 12.146 | 9.384 | 9.368 | 9.384 | 9.245 | 9.445 | 25,465,393 | 9.3578 | 1.33% |
| 2021-07-02 | 0 | 12.02 | 12.00 | 12.02 | 11.94 | 12.14 | 21,087,059 | 253,475,509 | 12.020 | 9.260 | 9.245 | 9.260 | 9.199 | 9.353 | 27,370,996 | 9.2607 | -0.33% |
| 2021-06-30 | 0 | 12.06 | 12.06 | 12.08 | 12.06 | 12.14 | 24,158,285 | 292,086,454 | 12.091 | 9.291 | 9.291 | 9.307 | 9.291 | 9.353 | 31,357,446 | 9.3147 | -0.33% |
| 2021-06-29 | 0 | 12.10 | 12.08 | 12.10 | 12.04 | 12.18 | 18,117,967 | 219,198,689 | 12.098 | 9.322 | 9.307 | 9.322 | 9.276 | 9.384 | 23,517,115 | 9.3208 | -0.82% |
| 2021-06-28 | 0 | 12.20 | 12.18 | 12.20 | 12.08 | 12.26 | 12,983,889 | 158,128,604 | 12.179 | 9.399 | 9.384 | 9.399 | 9.307 | 9.445 | 16,853,084 | 9.3828 | 0.33% |
| 2021-06-25 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.24 | 18,845,462 | 228,972,271 | 12.150 | 9.368 | 9.353 | 9.368 | 9.322 | 9.430 | 24,461,404 | 9.3606 | -0.49% |
| 2021-06-24 | 0 | 12.22 | 12.16 | 12.22 | 12.10 | 12.28 | 19,970,002 | 243,351,152 | 12.186 | 9.414 | 9.368 | 9.414 | 9.322 | 9.461 | 25,921,056 | 9.3882 | -0.16% |
| 2021-06-23 | 0 | 12.24 | 12.22 | 12.24 | 12.08 | 12.30 | 56,180,526 | 686,340,694 | 12.217 | 9.430 | 9.414 | 9.430 | 9.307 | 9.476 | 72,922,304 | 9.4119 | 0.49% |
| 2021-06-22 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.38 | 43,616,302 | 531,065,295 | 12.176 | 9.384 | 9.368 | 9.384 | 9.245 | 9.538 | 56,613,946 | 9.3805 | 3.75% |
| 2021-06-21 | 0 | 11.74 | 11.74 | 11.76 | 11.70 | 12.04 | 33,890,271 | 399,904,761 | 11.800 | 9.045 | 9.045 | 9.060 | 9.014 | 9.276 | 43,989,561 | 9.0909 | -2.49% |
| 2021-06-18 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.24 | 25,207,289 | 304,170,956 | 12.067 | 9.276 | 9.276 | 9.291 | 9.260 | 9.430 | 32,719,053 | 9.2964 | -1.15% |
| 2021-06-17 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.20 | 21,254,524 | 257,763,175 | 12.127 | 9.384 | 9.368 | 9.384 | 9.245 | 9.399 | 27,588,365 | 9.3432 | 0.83% |
| 2021-06-16 | 0 | 12.08 | 12.08 | 12.10 | 12.08 | 12.18 | 24,725,092 | 299,460,408 | 12.112 | 9.307 | 9.307 | 9.322 | 9.307 | 9.384 | 32,093,161 | 9.3310 | -0.82% |
| 2021-06-15 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.32 | 13,650,568 | 166,073,445 | 12.166 | 9.384 | 9.368 | 9.384 | 9.322 | 9.492 | 17,718,433 | 9.3729 | -1.14% |
| 2021-06-11 | 0 | 12.32 | 12.30 | 12.32 | 12.30 | 12.44 | 11,112,118 | 137,252,295 | 12.352 | 9.492 | 9.476 | 9.492 | 9.476 | 9.584 | 14,423,526 | 9.5159 | 0.16% |
| 2021-06-10 | 0 | 12.30 | 12.28 | 12.30 | 12.26 | 12.44 | 16,512,441 | 203,836,401 | 12.344 | 9.476 | 9.461 | 9.476 | 9.445 | 9.584 | 21,433,143 | 9.5103 | 0.82% |
| 2021-06-09 | 0 | 12.20 | 12.20 | 12.22 | 12.12 | 12.26 | 12,645,399 | 154,363,217 | 12.207 | 9.399 | 9.399 | 9.414 | 9.337 | 9.445 | 16,413,724 | 9.4045 | -0.33% |
| 2021-06-08 | 0 | 12.24 | 12.24 | 12.26 | 12.10 | 12.26 | 15,177,884 | 184,906,098 | 12.183 | 9.430 | 9.430 | 9.445 | 9.322 | 9.445 | 19,700,888 | 9.3857 | 1.32% |
| 2021-06-07 | 0 | 12.08 | 12.08 | 12.10 | 12.02 | 12.38 | 28,384,031 | 343,508,460 | 12.102 | 9.307 | 9.307 | 9.322 | 9.260 | 9.538 | 36,842,463 | 9.3237 | -2.74% |
| 2021-06-04 | 0 | 12.42 | 12.40 | 12.42 | 12.30 | 12.56 | 36,831,409 | 457,474,055 | 12.421 | 9.569 | 9.553 | 9.569 | 9.476 | 9.676 | 47,807,157 | 9.5692 | -0.83% |
| 2021-06-03 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.50 | 27,159,756 | 363,831,529 | 13.396 | 9.649 | 9.634 | 9.649 | 9.620 | 9.735 | 37,663,451 | 9.6601 | -0.74% |
| 2021-06-02 | 0 | 13.48 | 13.46 | 13.48 | 13.38 | 13.56 | 15,438,494 | 208,005,004 | 13.473 | 9.721 | 9.706 | 9.721 | 9.649 | 9.778 | 21,409,138 | 9.7157 | -0.15% |
| 2021-06-01 | 0 | 13.50 | 13.48 | 13.50 | 13.42 | 13.54 | 13,933,993 | 187,617,778 | 13.465 | 9.735 | 9.721 | 9.735 | 9.677 | 9.764 | 19,322,790 | 9.7097 | 0.00% |
| 2021-05-31 | 0 | 13.50 | 13.50 | 13.52 | 13.50 | 13.68 | 15,450,604 | 209,297,138 | 13.546 | 9.735 | 9.735 | 9.750 | 9.735 | 9.865 | 21,425,931 | 9.7684 | -1.17% |
| 2021-05-28 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.66 | 21,227,904 | 289,501,608 | 13.638 | 9.850 | 9.836 | 9.850 | 9.793 | 9.850 | 29,437,529 | 9.8344 | 0.15% |
| 2021-05-27 | 0 | 13.64 | 13.62 | 13.64 | 13.50 | 13.70 | 35,386,482 | 483,004,292 | 13.649 | 9.836 | 9.822 | 9.836 | 9.735 | 9.879 | 49,071,760 | 9.8428 | -0.15% |
| 2021-05-26 | 0 | 13.66 | 13.64 | 13.66 | 13.46 | 13.66 | 26,131,676 | 354,999,606 | 13.585 | 9.850 | 9.836 | 9.850 | 9.706 | 9.850 | 36,237,774 | 9.7964 | 1.49% |
| 2021-05-25 | 0 | 13.46 | 13.44 | 13.46 | 13.36 | 13.48 | 11,160,402 | 149,848,424 | 13.427 | 9.706 | 9.692 | 9.706 | 9.634 | 9.721 | 15,476,547 | 9.6823 | 0.30% |
| 2021-05-24 | 0 | 13.42 | 13.40 | 13.42 | 13.30 | 13.44 | 10,993,305 | 147,225,025 | 13.392 | 9.677 | 9.663 | 9.677 | 9.591 | 9.692 | 15,244,828 | 9.6574 | 0.60% |
| 2021-05-21 | 0 | 13.34 | 13.34 | 13.36 | 13.30 | 13.40 | 10,144,242 | 135,348,237 | 13.342 | 9.620 | 9.620 | 9.634 | 9.591 | 9.663 | 14,067,400 | 9.6214 | -0.30% |
| 2021-05-20 | 0 | 13.38 | 13.32 | 13.38 | 13.22 | 13.38 | 13,634,262 | 181,494,291 | 13.312 | 9.649 | 9.605 | 9.649 | 9.533 | 9.649 | 18,907,142 | 9.5992 | 0.15% |
| 2021-05-18 | 0 | 13.36 | 13.34 | 13.36 | 13.24 | 13.46 | 13,913,766 | 186,214,759 | 13.383 | 9.634 | 9.620 | 9.634 | 9.548 | 9.706 | 19,294,740 | 9.6511 | 1.21% |
| 2021-05-17 | 0 | 13.20 | 13.20 | 13.22 | 13.10 | 13.26 | 12,951,550 | 170,454,799 | 13.161 | 9.519 | 9.519 | 9.533 | 9.447 | 9.562 | 17,960,399 | 9.4906 | 0.00% |
| 2021-05-14 | 0 | 13.20 | 13.16 | 13.20 | 13.10 | 13.30 | 13,604,411 | 179,118,214 | 13.166 | 9.519 | 9.490 | 9.519 | 9.447 | 9.591 | 18,865,746 | 9.4944 | 0.30% |
| 2021-05-13 | 0 | 13.16 | 13.16 | 13.18 | 13.08 | 13.30 | 13,798,946 | 181,942,706 | 13.185 | 9.490 | 9.490 | 9.504 | 9.432 | 9.591 | 19,135,515 | 9.5081 | -0.45% |
| 2021-05-12 | 0 | 13.22 | 13.20 | 13.22 | 13.06 | 13.30 | 19,112,303 | 251,560,215 | 13.162 | 9.533 | 9.519 | 9.533 | 9.418 | 9.591 | 26,503,746 | 9.4915 | 0.00% |
| 2021-05-11 | 0 | 13.22 | 13.20 | 13.22 | 13.12 | 13.60 | 30,500,993 | 405,842,623 | 13.306 | 9.533 | 9.519 | 9.533 | 9.461 | 9.807 | 42,296,869 | 9.5951 | -2.22% |
| 2021-05-10 | 0 | 13.52 | 13.50 | 13.52 | 13.36 | 13.66 | 27,262,662 | 368,319,845 | 13.510 | 9.750 | 9.735 | 9.750 | 9.634 | 9.850 | 37,806,154 | 9.7423 | 1.65% |
| 2021-05-07 | 0 | 13.30 | 13.28 | 13.30 | 13.00 | 13.30 | 27,121,394 | 357,429,844 | 13.179 | 9.591 | 9.576 | 9.591 | 9.375 | 9.591 | 37,610,253 | 9.5035 | 2.31% |
| 2021-05-06 | 0 | 13.00 | 12.98 | 13.00 | 12.92 | 13.00 | 19,160,722 | 248,525,712 | 12.971 | 9.375 | 9.360 | 9.375 | 9.317 | 9.375 | 26,570,891 | 9.3533 | 1.09% |
| 2021-05-05 | 0 | 12.86 | 12.86 | 12.88 | 12.62 | 12.94 | 22,157,039 | 284,594,390 | 12.844 | 9.274 | 9.274 | 9.288 | 9.100 | 9.331 | 30,725,996 | 9.2623 | 2.06% |
| 2021-05-04 | 0 | 12.60 | 12.58 | 12.60 | 12.42 | 12.60 | 13,305,927 | 167,002,448 | 12.551 | 9.086 | 9.072 | 9.086 | 8.956 | 9.086 | 18,451,827 | 9.0507 | 1.45% |
| 2021-05-03 | 0 | 12.42 | 12.42 | 12.44 | 12.36 | 12.50 | 15,460,142 | 192,102,007 | 12.426 | 8.956 | 8.956 | 8.971 | 8.913 | 9.014 | 21,439,158 | 8.9603 | -0.32% |
| 2021-04-30 | 0 | 12.46 | 12.44 | 12.46 | 12.40 | 12.56 | 15,053,992 | 187,562,715 | 12.459 | 8.985 | 8.971 | 8.985 | 8.942 | 9.057 | 20,875,934 | 8.9846 | -0.48% |
| 2021-04-29 | 0 | 12.52 | 12.50 | 12.52 | 12.40 | 12.54 | 10,173,574 | 127,092,321 | 12.492 | 9.028 | 9.014 | 9.028 | 8.942 | 9.043 | 14,108,076 | 9.0085 | 0.97% |
| 2021-04-28 | 0 | 12.40 | 12.38 | 12.40 | 12.34 | 12.46 | 12,700,932 | 157,209,287 | 12.378 | 8.942 | 8.927 | 8.942 | 8.899 | 8.985 | 17,612,858 | 8.9258 | -0.16% |
| 2021-04-27 | 0 | 12.42 | 12.42 | 12.44 | 12.34 | 12.50 | 13,110,207 | 162,877,870 | 12.424 | 8.956 | 8.956 | 8.971 | 8.899 | 9.014 | 18,180,415 | 8.9590 | -0.48% |
| 2021-04-26 | 0 | 12.48 | 12.46 | 12.48 | 12.40 | 12.54 | 10,147,228 | 126,460,794 | 12.463 | 9.000 | 8.985 | 9.000 | 8.942 | 9.043 | 14,071,541 | 8.9870 | -0.16% |
| 2021-04-23 | 0 | 12.50 | 12.46 | 12.50 | 12.36 | 12.50 | 10,158,072 | 126,517,733 | 12.455 | 9.014 | 8.985 | 9.014 | 8.913 | 9.014 | 14,086,579 | 8.9814 | 0.81% |
| 2021-04-22 | 0 | 12.40 | 12.40 | 12.42 | 12.40 | 12.54 | 11,675,764 | 145,234,854 | 12.439 | 8.942 | 8.942 | 8.956 | 8.942 | 9.043 | 16,191,219 | 8.9700 | -0.96% |
| 2021-04-21 | 0 | 12.52 | 12.50 | 12.52 | 12.40 | 12.54 | 12,737,595 | 159,171,135 | 12.496 | 9.028 | 9.014 | 9.028 | 8.942 | 9.043 | 17,663,700 | 9.0112 | 0.48% |
| 2021-04-20 | 0 | 12.46 | 12.46 | 12.48 | 12.46 | 12.56 | 13,091,795 | 163,798,980 | 12.512 | 8.985 | 8.985 | 9.000 | 8.985 | 9.057 | 18,154,882 | 9.0223 | -0.32% |
| 2021-04-19 | 0 | 12.50 | 12.48 | 12.50 | 12.38 | 12.50 | 14,449,406 | 180,105,061 | 12.465 | 9.014 | 9.000 | 9.014 | 8.927 | 9.014 | 20,037,532 | 8.9884 | 0.97% |
| 2021-04-16 | 0 | 12.38 | 12.38 | 12.40 | 12.28 | 12.48 | 22,754,880 | 281,721,311 | 12.381 | 8.927 | 8.927 | 8.942 | 8.855 | 9.000 | 31,555,044 | 8.9279 | 0.32% |
| 2021-04-15 | 0 | 12.34 | 12.32 | 12.34 | 12.26 | 12.34 | 10,354,231 | 127,508,030 | 12.315 | 8.899 | 8.884 | 8.899 | 8.841 | 8.899 | 14,358,600 | 8.8803 | 0.33% |
| 2021-04-14 | 0 | 12.30 | 12.30 | 12.32 | 12.24 | 12.34 | 12,550,605 | 154,356,023 | 12.299 | 8.870 | 8.870 | 8.884 | 8.826 | 8.899 | 17,404,394 | 8.8688 | 0.49% |
| 2021-04-13 | 0 | 12.24 | 12.24 | 12.26 | 12.20 | 12.32 | 11,353,514 | 139,247,981 | 12.265 | 8.826 | 8.826 | 8.841 | 8.798 | 8.884 | 15,744,343 | 8.8443 | 0.33% |
| 2021-04-12 | 0 | 12.20 | 12.18 | 12.20 | 12.12 | 12.32 | 16,337,627 | 199,065,619 | 12.184 | 8.798 | 8.783 | 8.798 | 8.740 | 8.884 | 22,655,999 | 8.7864 | -0.65% |
| 2021-04-09 | 0 | 12.28 | 12.26 | 12.28 | 12.22 | 12.32 | 13,069,321 | 160,331,409 | 12.268 | 8.855 | 8.841 | 8.855 | 8.812 | 8.884 | 18,123,717 | 8.8465 | 0.49% |
| 2021-04-08 | 0 | 12.22 | 12.22 | 12.24 | 12.14 | 12.28 | 12,198,673 | 149,027,750 | 12.217 | 8.812 | 8.812 | 8.826 | 8.754 | 8.855 | 16,916,357 | 8.8097 | 0.33% |
| 2021-04-07 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.30 | 15,706,985 | 191,436,698 | 12.188 | 8.783 | 8.769 | 8.783 | 8.726 | 8.870 | 21,781,464 | 8.7890 | 0.50% |
| 2021-04-01 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.38 | 19,065,279 | 231,875,304 | 12.162 | 8.740 | 8.740 | 8.754 | 8.711 | 8.927 | 26,438,536 | 8.7704 | -1.46% |
| 2021-03-31 | 0 | 12.30 | 12.30 | 12.32 | 12.26 | 12.40 | 19,027,767 | 234,592,115 | 12.329 | 8.870 | 8.870 | 8.884 | 8.841 | 8.942 | 26,386,517 | 8.8906 | -0.65% |
| 2021-03-30 | 0 | 12.38 | 12.36 | 12.38 | 12.24 | 12.38 | 19,910,200 | 245,927,048 | 12.352 | 8.927 | 8.913 | 8.927 | 8.826 | 8.927 | 27,610,220 | 8.9071 | 0.65% |
| 2021-03-29 | 0 | 12.30 | 12.28 | 12.30 | 11.96 | 12.30 | 24,681,445 | 301,253,262 | 12.206 | 8.870 | 8.855 | 8.870 | 8.625 | 8.870 | 34,226,684 | 8.8017 | 2.16% |
| 2021-03-26 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.24 | 18,847,476 | 227,525,891 | 12.072 | 8.682 | 8.682 | 8.697 | 8.668 | 8.826 | 26,136,501 | 8.7053 | -0.82% |
| 2021-03-25 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.26 | 23,567,402 | 286,613,124 | 12.161 | 8.754 | 8.740 | 8.754 | 8.682 | 8.841 | 32,681,799 | 8.7698 | 0.66% |
| 2021-03-24 | 0 | 12.06 | 12.06 | 12.08 | 12.02 | 12.18 | 21,626,544 | 261,260,819 | 12.081 | 8.697 | 8.697 | 8.711 | 8.668 | 8.783 | 29,990,338 | 8.7115 | -0.66% |
| 2021-03-23 | 0 | 12.14 | 12.12 | 12.14 | 12.02 | 12.28 | 17,227,508 | 208,789,337 | 12.120 | 8.754 | 8.740 | 8.754 | 8.668 | 8.855 | 23,890,030 | 8.7396 | -0.82% |
| 2021-03-22 | 0 | 12.24 | 12.24 | 12.26 | 12.00 | 12.28 | 43,033,033 | 524,368,793 | 12.185 | 8.826 | 8.826 | 8.841 | 8.653 | 8.855 | 59,675,518 | 8.7870 | 2.00% |
| 2021-03-19 | 0 | 12.00 | 11.94 | 12.00 | 11.82 | 12.00 | 35,408,242 | 422,836,839 | 11.942 | 8.653 | 8.610 | 8.653 | 8.524 | 8.653 | 49,101,935 | 8.6114 | 1.18% |
| 2021-03-18 | 0 | 11.86 | 11.86 | 11.88 | 11.80 | 11.96 | 11,861,767 | 140,931,443 | 11.881 | 8.552 | 8.552 | 8.567 | 8.509 | 8.625 | 16,449,156 | 8.5677 | 0.17% |
| 2021-03-17 | 0 | 11.84 | 11.84 | 11.86 | 11.74 | 11.94 | 12,485,254 | 148,289,863 | 11.877 | 8.538 | 8.538 | 8.552 | 8.466 | 8.610 | 17,313,769 | 8.5649 | 0.51% |
| 2021-03-16 | 0 | 11.78 | 11.76 | 11.78 | 11.66 | 11.80 | 11,092,332 | 130,380,603 | 11.754 | 8.495 | 8.480 | 8.495 | 8.408 | 8.509 | 15,382,152 | 8.4761 | 0.34% |
| 2021-03-15 | 0 | 11.74 | 11.72 | 11.74 | 11.60 | 11.76 | 15,083,827 | 176,158,499 | 11.679 | 8.466 | 8.451 | 8.466 | 8.365 | 8.480 | 20,917,308 | 8.4217 | 0.51% |
| 2021-03-12 | 0 | 11.68 | 11.64 | 11.68 | 11.62 | 11.80 | 31,386,596 | 366,530,241 | 11.678 | 8.423 | 8.394 | 8.423 | 8.379 | 8.509 | 43,524,968 | 8.4211 | -0.34% |
| 2021-03-11 | 0 | 11.72 | 11.72 | 11.74 | 11.70 | 11.92 | 17,120,115 | 201,826,719 | 11.789 | 8.451 | 8.451 | 8.466 | 8.437 | 8.596 | 23,741,105 | 8.5012 | -0.17% |
| 2021-03-10 | 0 | 11.74 | 11.74 | 11.76 | 11.68 | 11.84 | 19,637,652 | 230,694,355 | 11.748 | 8.466 | 8.466 | 8.480 | 8.423 | 8.538 | 27,232,267 | 8.4714 | -1.01% |
| 2021-03-09 | 0 | 11.86 | 11.86 | 11.88 | 11.62 | 12.28 | 47,842,926 | 572,104,779 | 11.958 | 8.552 | 8.552 | 8.567 | 8.379 | 8.855 | 66,345,577 | 8.6231 | 1.37% |
| 2021-03-08 | 0 | 11.70 | 11.70 | 11.72 | 11.46 | 11.78 | 39,945,614 | 465,270,858 | 11.648 | 8.437 | 8.437 | 8.451 | 8.264 | 8.495 | 55,394,079 | 8.3993 | 1.39% |
| 2021-03-05 | 0 | 11.54 | 11.52 | 11.54 | 11.46 | 11.66 | 17,585,226 | 202,987,669 | 11.543 | 8.322 | 8.307 | 8.322 | 8.264 | 8.408 | 24,386,091 | 8.3239 | -0.17% |
| 2021-03-04 | 0 | 11.56 | 11.54 | 11.56 | 11.32 | 11.58 | 19,414,726 | 222,224,283 | 11.446 | 8.336 | 8.322 | 8.336 | 8.163 | 8.351 | 26,923,128 | 8.2540 | 1.40% |
| 2021-03-03 | 0 | 11.40 | 11.40 | 11.42 | 11.32 | 11.52 | 19,571,718 | 223,837,134 | 11.437 | 8.221 | 8.221 | 8.235 | 8.163 | 8.307 | 27,140,834 | 8.2472 | 0.53% |
| 2021-03-02 | 0 | 11.34 | 11.34 | 11.36 | 11.32 | 11.58 | 24,895,724 | 283,576,770 | 11.391 | 8.177 | 8.177 | 8.192 | 8.163 | 8.351 | 34,523,833 | 8.2139 | -1.56% |
| 2021-03-01 | 0 | 11.52 | 11.50 | 11.52 | 11.50 | 11.70 | 22,670,787 | 262,090,556 | 11.561 | 8.307 | 8.293 | 8.307 | 8.293 | 8.437 | 31,438,429 | 8.3366 | -1.54% |
| 2021-02-26 | 0 | 11.70 | 11.70 | 11.72 | 11.58 | 11.78 | 35,641,299 | 417,086,156 | 11.702 | 8.437 | 8.437 | 8.451 | 8.351 | 8.495 | 49,425,124 | 8.4387 | 0.17% |
| 2021-02-25 | 0 | 11.68 | 11.64 | 11.68 | 11.54 | 11.72 | 27,852,317 | 324,385,516 | 11.647 | 8.423 | 8.394 | 8.423 | 8.322 | 8.451 | 38,623,851 | 8.3986 | -0.34% |
| 2021-02-24 | 0 | 11.72 | 11.70 | 11.72 | 11.52 | 11.88 | 67,491,099 | 791,967,690 | 11.734 | 8.451 | 8.437 | 8.451 | 8.307 | 8.567 | 93,592,434 | 8.4619 | 1.74% |
| 2021-02-23 | 0 | 11.52 | 11.52 | 11.54 | 11.20 | 11.54 | 45,020,703 | 513,370,842 | 11.403 | 8.307 | 8.307 | 8.322 | 8.077 | 8.322 | 62,431,895 | 8.2229 | 2.67% |
| 2021-02-22 | 0 | 11.22 | 11.20 | 11.22 | 11.08 | 11.28 | 38,007,031 | 425,860,769 | 11.205 | 8.091 | 8.077 | 8.091 | 7.990 | 8.134 | 52,705,773 | 8.0800 | 1.08% |
| 2021-02-19 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.18 | 19,455,586 | 215,801,027 | 11.092 | 8.004 | 8.004 | 8.019 | 7.976 | 8.062 | 26,979,790 | 7.9986 | 0.36% |
| 2021-02-18 | 0 | 11.06 | 11.06 | 11.08 | 11.02 | 11.10 | 17,853,533 | 197,596,990 | 11.068 | 7.976 | 7.976 | 7.990 | 7.947 | 8.004 | 24,758,163 | 7.9811 | 0.00% |
| 2021-02-17 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.12 | 21,525,722 | 238,054,384 | 11.059 | 7.976 | 7.976 | 7.990 | 7.932 | 8.019 | 29,850,525 | 7.9749 | -0.72% |
| 2021-02-16 | 0 | 11.14 | 11.14 | 11.16 | 11.02 | 11.18 | 26,260,359 | 292,125,882 | 11.124 | 8.033 | 8.033 | 8.048 | 7.947 | 8.062 | 36,416,223 | 8.0219 | 1.46% |
| 2021-02-11 | 0 | 10.98 | 10.98 | 11.02 | 10.90 | 11.06 | 14,647,075 | 161,254,742 | 11.009 | 7.918 | 7.918 | 7.947 | 7.860 | 7.976 | 20,311,647 | 7.9390 | 0.73% |
| 2021-02-10 | 0 | 10.90 | 10.90 | 10.92 | 10.88 | 10.94 | 15,162,938 | 165,385,407 | 10.907 | 7.860 | 7.860 | 7.875 | 7.846 | 7.889 | 21,027,014 | 7.8654 | 0.00% |
| 2021-02-09 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 10.96 | 13,249,417 | 144,432,463 | 10.901 | 7.860 | 7.846 | 7.860 | 7.846 | 7.903 | 18,373,463 | 7.8609 | -0.18% |
| 2021-02-08 | 0 | 10.92 | 10.90 | 10.92 | 10.88 | 11.00 | 14,648,288 | 159,958,113 | 10.920 | 7.875 | 7.860 | 7.875 | 7.846 | 7.932 | 20,313,329 | 7.8745 | 0.18% |
| 2021-02-05 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 10.96 | 21,822,194 | 238,102,844 | 10.911 | 7.860 | 7.846 | 7.860 | 7.846 | 7.903 | 30,261,654 | 7.8681 | -0.18% |
| 2021-02-04 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 11.04 | 22,834,056 | 249,913,541 | 10.945 | 7.875 | 7.860 | 7.875 | 7.860 | 7.961 | 31,664,841 | 7.8925 | -0.36% |
| 2021-02-03 | 0 | 10.96 | 10.96 | 10.98 | 10.90 | 11.14 | 30,484,390 | 334,913,199 | 10.986 | 7.903 | 7.903 | 7.918 | 7.860 | 8.033 | 42,273,845 | 7.9225 | -0.90% |
| 2021-02-02 | 0 | 11.06 | 11.04 | 11.06 | 11.04 | 11.22 | 25,787,289 | 286,478,296 | 11.109 | 7.976 | 7.961 | 7.976 | 7.961 | 8.091 | 35,760,199 | 8.0111 | 0.00% |
| 2021-02-01 | 0 | 11.06 | 11.04 | 11.06 | 11.02 | 11.14 | 16,694,851 | 184,916,463 | 11.076 | 7.976 | 7.961 | 7.976 | 7.947 | 8.033 | 23,151,375 | 7.9873 | -0.72% |
| 2021-01-29 | 0 | 11.14 | 11.12 | 11.14 | 11.04 | 11.20 | 38,621,826 | 428,721,750 | 11.101 | 8.033 | 8.019 | 8.033 | 7.961 | 8.077 | 53,558,332 | 8.0048 | -0.54% |
| 2021-01-28 | 0 | 11.20 | 11.18 | 11.20 | 11.06 | 11.24 | 31,026,758 | 346,439,877 | 11.166 | 8.077 | 8.062 | 8.077 | 7.976 | 8.105 | 43,025,967 | 8.0519 | 0.36% |
| 2021-01-27 | 0 | 11.16 | 11.14 | 11.16 | 11.14 | 11.28 | 18,119,537 | 202,839,693 | 11.195 | 8.048 | 8.033 | 8.048 | 8.033 | 8.134 | 25,127,040 | 8.0726 | 0.18% |
| 2021-01-26 | 0 | 11.14 | 11.12 | 11.14 | 11.08 | 11.18 | 21,676,184 | 241,306,069 | 11.132 | 8.033 | 8.019 | 8.033 | 7.990 | 8.062 | 30,059,176 | 8.0277 | -0.18% |
| 2021-01-25 | 0 | 11.16 | 11.14 | 11.16 | 11.10 | 11.36 | 21,767,319 | 243,005,247 | 11.164 | 8.048 | 8.033 | 8.048 | 8.004 | 8.192 | 30,185,556 | 8.0504 | -1.06% |
| 2021-01-22 | 0 | 11.28 | 11.28 | 11.30 | 11.24 | 11.40 | 19,861,044 | 224,661,331 | 11.312 | 8.134 | 8.134 | 8.149 | 8.105 | 8.221 | 27,542,053 | 8.1570 | -0.18% |
| 2021-01-21 | 0 | 11.30 | 11.28 | 11.30 | 11.16 | 11.32 | 25,066,358 | 281,683,555 | 11.238 | 8.149 | 8.134 | 8.149 | 8.048 | 8.163 | 34,760,457 | 8.1036 | 1.25% |
| 2021-01-20 | 0 | 11.16 | 11.16 | 11.18 | 11.16 | 11.30 | 153,519,078 | 1,711,279,554 | 11.147 | 8.048 | 8.048 | 8.062 | 8.048 | 8.149 | 212,890,654 | 8.0383 | -1.24% |
| 2021-01-19 | 0 | 11.30 | 11.28 | 11.30 | 11.20 | 11.38 | 38,063,635 | 429,745,137 | 11.290 | 8.149 | 8.134 | 8.149 | 8.077 | 8.206 | 52,784,268 | 8.1415 | 0.53% |
| 2021-01-18 | 0 | 11.24 | 11.24 | 11.26 | 11.22 | 11.34 | 17,931,852 | 201,808,323 | 11.254 | 8.105 | 8.105 | 8.120 | 8.091 | 8.177 | 24,866,771 | 8.1156 | -0.35% |
| 2021-01-15 | 0 | 11.28 | 11.28 | 11.30 | 11.28 | 11.38 | 20,475,773 | 231,334,144 | 11.298 | 8.134 | 8.134 | 8.149 | 8.134 | 8.206 | 28,394,521 | 8.1471 | -0.35% |
| 2021-01-14 | 0 | 11.32 | 11.30 | 11.32 | 11.24 | 11.36 | 29,117,564 | 329,475,546 | 11.315 | 8.163 | 8.149 | 8.163 | 8.105 | 8.192 | 40,378,416 | 8.1597 | -0.18% |
| 2021-01-13 | 0 | 11.34 | 11.34 | 11.36 | 11.22 | 11.44 | 35,496,614 | 403,276,890 | 11.361 | 8.177 | 8.177 | 8.192 | 8.091 | 8.250 | 49,224,484 | 8.1926 | -1.05% |
| 2021-01-12 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.54 | 20,220,422 | 231,968,892 | 11.472 | 8.264 | 8.250 | 8.264 | 8.235 | 8.322 | 28,040,416 | 8.2727 | -0.52% |
| 2021-01-11 | 0 | 11.52 | 11.50 | 11.52 | 11.50 | 11.76 | 15,823,602 | 183,077,651 | 11.570 | 8.307 | 8.293 | 8.307 | 8.293 | 8.480 | 21,943,181 | 8.3433 | -0.69% |
| 2021-01-08 | 0 | 11.60 | 11.58 | 11.60 | 11.46 | 11.60 | 20,955,705 | 241,572,886 | 11.528 | 8.365 | 8.351 | 8.365 | 8.264 | 8.365 | 29,060,061 | 8.3129 | 0.35% |
| 2021-01-07 | 0 | 11.56 | 11.56 | 11.58 | 11.54 | 11.80 | 17,655,501 | 204,457,375 | 11.580 | 8.336 | 8.336 | 8.351 | 8.322 | 8.509 | 24,483,544 | 8.3508 | -1.20% |
| 2021-01-06 | 0 | 11.70 | 11.68 | 11.70 | 11.66 | 11.84 | 16,335,797 | 191,471,083 | 11.721 | 8.437 | 8.423 | 8.437 | 8.408 | 8.538 | 22,653,461 | 8.4522 | -1.18% |
| 2021-01-05 | 0 | 11.84 | 11.82 | 11.84 | 11.68 | 11.84 | 26,327,548 | 310,209,085 | 11.783 | 8.538 | 8.524 | 8.538 | 8.423 | 8.538 | 36,509,397 | 8.4967 | 1.20% |
| 2021-01-04 | 0 | 11.70 | 11.70 | 11.72 | 11.60 | 11.76 | 14,962,421 | 175,141,802 | 11.705 | 8.437 | 8.437 | 8.451 | 8.365 | 8.480 | 20,748,949 | 8.4410 | 1.04% |
| 2020-12-31 | 0 | 11.58 | 11.54 | 11.58 | 11.48 | 11.68 | 6,275,642 | 72,528,584 | 11.557 | 8.351 | 8.322 | 8.351 | 8.278 | 8.423 | 8,702,668 | 8.3341 | -0.52% |
| 2020-12-30 | 0 | 11.64 | 11.62 | 11.64 | 11.42 | 11.64 | 17,138,625 | 198,120,330 | 11.560 | 8.394 | 8.379 | 8.394 | 8.235 | 8.394 | 23,766,773 | 8.3360 | 1.75% |
| 2020-12-29 | 0 | 11.44 | 11.42 | 11.44 | 11.36 | 11.48 | 9,340,411 | 106,573,637 | 11.410 | 8.250 | 8.235 | 8.250 | 8.192 | 8.278 | 12,952,698 | 8.2279 | 0.18% |
| 2020-12-28 | 0 | 11.42 | 11.40 | 11.42 | 11.36 | 11.50 | 13,137,595 | 150,035,269 | 11.420 | 8.235 | 8.221 | 8.235 | 8.192 | 8.293 | 18,218,395 | 8.2354 | 0.53% |
| 2020-12-24 | 0 | 11.36 | 11.34 | 11.36 | 11.30 | 11.42 | 5,659,047 | 64,221,467 | 11.348 | 8.192 | 8.177 | 8.192 | 8.149 | 8.235 | 7,847,612 | 8.1836 | 0.00% |
| 2020-12-23 | 0 | 11.36 | 11.34 | 11.36 | 11.30 | 11.42 | 13,126,490 | 148,793,176 | 11.335 | 8.192 | 8.177 | 8.192 | 8.149 | 8.235 | 18,202,995 | 8.1741 | 0.18% |
| 2020-12-22 | 0 | 11.34 | 11.32 | 11.34 | 11.30 | 11.40 | 11,340,845 | 128,514,666 | 11.332 | 8.177 | 8.163 | 8.177 | 8.149 | 8.221 | 15,726,774 | 8.1717 | -0.53% |
| 2020-12-21 | 0 | 11.40 | 11.40 | 11.42 | 11.40 | 11.58 | 12,345,790 | 141,399,138 | 11.453 | 8.221 | 8.221 | 8.235 | 8.221 | 8.351 | 17,120,369 | 8.2591 | -0.52% |
| 2020-12-18 | 0 | 11.46 | 11.46 | 11.48 | 11.46 | 11.58 | 20,425,037 | 234,461,496 | 11.479 | 8.264 | 8.264 | 8.278 | 8.264 | 8.351 | 28,324,164 | 8.2778 | -0.52% |
| 2020-12-17 | 0 | 11.52 | 11.50 | 11.52 | 11.48 | 11.60 | 17,460,432 | 201,211,964 | 11.524 | 8.307 | 8.293 | 8.307 | 8.278 | 8.365 | 24,213,035 | 8.3101 | 0.00% |
| 2020-12-16 | 0 | 11.52 | 11.52 | 11.54 | 11.52 | 11.62 | 11,686,931 | 134,912,721 | 11.544 | 8.307 | 8.307 | 8.322 | 8.307 | 8.379 | 16,206,705 | 8.3245 | 0.00% |
| 2020-12-15 | 0 | 11.52 | 11.52 | 11.54 | 11.48 | 11.72 | 14,272,215 | 164,711,155 | 11.541 | 8.307 | 8.307 | 8.322 | 8.278 | 8.451 | 19,791,815 | 8.3222 | -1.71% |
| 2020-12-14 | 0 | 11.72 | 11.72 | 11.74 | 11.70 | 11.78 | 26,887,893 | 315,770,313 | 11.744 | 8.451 | 8.451 | 8.466 | 8.437 | 8.495 | 37,286,448 | 8.4688 | 0.00% |
| 2020-12-11 | 0 | 11.72 | 11.72 | 11.74 | 11.72 | 11.84 | 16,466,164 | 193,483,457 | 11.750 | 8.451 | 8.451 | 8.466 | 8.451 | 8.538 | 22,834,246 | 8.4734 | -0.51% |
| 2020-12-10 | 0 | 11.78 | 11.76 | 11.78 | 11.72 | 11.84 | 12,802,819 | 150,535,242 | 11.758 | 8.495 | 8.480 | 8.495 | 8.451 | 8.538 | 17,754,149 | 8.4789 | -0.17% |
| 2020-12-09 | 0 | 11.80 | 11.78 | 11.80 | 11.72 | 11.86 | 13,080,803 | 154,241,764 | 11.791 | 8.509 | 8.495 | 8.509 | 8.451 | 8.552 | 18,139,639 | 8.5030 | 0.34% |
| 2020-12-08 | 0 | 11.76 | 11.74 | 11.76 | 11.74 | 11.84 | 11,327,138 | 133,230,906 | 11.762 | 8.480 | 8.466 | 8.480 | 8.466 | 8.538 | 15,707,766 | 8.4818 | 0.00% |
| 2020-12-07 | 0 | 11.76 | 11.76 | 11.78 | 11.74 | 11.88 | 22,137,806 | 261,696,995 | 11.821 | 8.480 | 8.480 | 8.495 | 8.466 | 8.567 | 30,699,325 | 8.5245 | -1.01% |
| 2020-12-04 | 0 | 11.88 | 11.88 | 11.90 | 11.84 | 11.96 | 31,998,114 | 380,157,154 | 11.881 | 8.567 | 8.567 | 8.581 | 8.538 | 8.625 | 44,372,983 | 8.5673 | -0.50% |
| 2020-12-03 | 0 | 11.94 | 11.92 | 11.94 | 11.82 | 12.00 | 13,621,770 | 162,490,181 | 11.929 | 8.610 | 8.596 | 8.610 | 8.524 | 8.653 | 18,889,819 | 8.6020 | 0.51% |
| 2020-12-02 | 0 | 11.88 | 11.86 | 11.88 | 11.70 | 11.90 | 12,028,698 | 142,021,484 | 11.807 | 8.567 | 8.552 | 8.567 | 8.437 | 8.581 | 16,680,646 | 8.5141 | 0.34% |
| 2020-12-01 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 12.08 | 41,612,482 | 495,100,210 | 11.898 | 8.538 | 8.538 | 8.552 | 8.509 | 8.711 | 57,705,587 | 8.5798 | -0.84% |
| 2020-11-30 | 0 | 11.94 | 11.92 | 11.94 | 11.92 | 12.06 | 42,404,345 | 506,820,628 | 11.952 | 8.610 | 8.596 | 8.610 | 8.596 | 8.697 | 58,803,693 | 8.6189 | -1.32% |
| 2020-11-27 | 0 | 12.10 | 12.08 | 12.10 | 11.98 | 12.14 | 14,298,702 | 172,592,810 | 12.071 | 8.726 | 8.711 | 8.726 | 8.639 | 8.754 | 19,828,545 | 8.7043 | 0.83% |
| 2020-11-26 | 0 | 12.00 | 12.00 | 12.02 | 11.98 | 12.14 | 11,649,309 | 140,045,696 | 12.022 | 8.653 | 8.653 | 8.668 | 8.639 | 8.754 | 16,154,533 | 8.6691 | -1.32% |
| 2020-11-25 | 0 | 12.16 | 12.12 | 12.16 | 12.00 | 12.16 | 19,411,866 | 235,089,052 | 12.111 | 8.769 | 8.740 | 8.769 | 8.653 | 8.769 | 26,919,161 | 8.7331 | 0.66% |
| 2020-11-24 | 0 | 12.08 | 12.04 | 12.08 | 11.96 | 12.08 | 14,026,650 | 168,666,530 | 12.025 | 8.711 | 8.682 | 8.711 | 8.625 | 8.711 | 19,451,281 | 8.6712 | 0.50% |
| 2020-11-23 | 0 | 12.02 | 12.00 | 12.02 | 11.98 | 12.16 | 11,514,494 | 138,311,565 | 12.012 | 8.668 | 8.653 | 8.668 | 8.639 | 8.769 | 15,967,580 | 8.6620 | -0.33% |
| 2020-11-20 | 0 | 12.06 | 12.04 | 12.06 | 12.00 | 12.14 | 20,090,897 | 242,326,436 | 12.062 | 8.697 | 8.682 | 8.697 | 8.653 | 8.754 | 27,860,799 | 8.6978 | -0.66% |
| 2020-11-19 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 14,939,169 | 181,006,623 | 12.116 | 8.754 | 8.740 | 8.754 | 8.682 | 8.783 | 20,716,705 | 8.7372 | -0.33% |
| 2020-11-18 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.18 | 17,592,519 | 212,888,056 | 12.101 | 8.783 | 8.769 | 8.783 | 8.653 | 8.783 | 24,396,205 | 8.7263 | 1.16% |
| 2020-11-17 | 0 | 12.04 | 12.02 | 12.04 | 11.92 | 12.08 | 15,178,537 | 182,241,639 | 12.007 | 8.682 | 8.668 | 8.682 | 8.596 | 8.711 | 21,048,646 | 8.6581 | -0.33% |
| 2020-11-16 | 0 | 12.08 | 12.06 | 12.08 | 11.90 | 12.18 | 16,022,093 | 193,451,324 | 12.074 | 8.711 | 8.697 | 8.711 | 8.581 | 8.783 | 22,218,436 | 8.7068 | 0.33% |
| 2020-11-13 | 0 | 12.04 | 12.02 | 12.04 | 11.90 | 12.14 | 20,250,837 | 243,503,908 | 12.024 | 8.682 | 8.668 | 8.682 | 8.581 | 8.754 | 28,082,594 | 8.6710 | -0.50% |
| 2020-11-12 | 0 | 12.10 | 12.08 | 12.10 | 12.04 | 12.36 | 30,311,619 | 368,741,970 | 12.165 | 8.726 | 8.711 | 8.726 | 8.682 | 8.913 | 42,034,257 | 8.7724 | 0.50% |
| 2020-11-11 | 0 | 12.04 | 12.02 | 12.04 | 11.68 | 12.16 | 44,726,886 | 536,902,691 | 12.004 | 8.682 | 8.668 | 8.682 | 8.423 | 8.769 | 62,024,448 | 8.6563 | 3.44% |
| 2020-11-10 | 0 | 11.64 | 11.62 | 11.64 | 11.54 | 11.66 | 27,411,216 | 317,769,304 | 11.593 | 8.394 | 8.379 | 8.394 | 8.322 | 8.408 | 38,012,160 | 8.3597 | 1.04% |
| 2020-11-09 | 0 | 11.52 | 11.52 | 11.54 | 11.48 | 11.56 | 12,774,371 | 147,134,936 | 11.518 | 8.307 | 8.307 | 8.322 | 8.278 | 8.336 | 17,714,699 | 8.3058 | 0.35% |
| 2020-11-06 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 11.50 | 22,115,707 | 253,489,527 | 11.462 | 8.278 | 8.264 | 8.278 | 8.221 | 8.293 | 30,668,679 | 8.2654 | 0.70% |
| 2020-11-05 | 0 | 11.40 | 11.38 | 11.40 | 11.32 | 11.46 | 23,520,696 | 266,957,758 | 11.350 | 8.221 | 8.206 | 8.221 | 8.163 | 8.264 | 32,617,030 | 8.1846 | 0.71% |
| 2020-11-04 | 0 | 11.32 | 11.28 | 11.32 | 11.20 | 11.38 | 16,160,856 | 182,605,972 | 11.299 | 8.163 | 8.134 | 8.163 | 8.077 | 8.206 | 22,410,864 | 8.1481 | 0.53% |
| 2020-11-03 | 0 | 11.26 | 11.26 | 11.28 | 11.10 | 11.30 | 11,030,712 | 123,534,148 | 11.199 | 8.120 | 8.120 | 8.134 | 8.004 | 8.149 | 15,296,701 | 8.0759 | 1.08% |
| 2020-11-02 | 0 | 11.14 | 11.14 | 11.16 | 11.12 | 11.18 | 14,649,220 | 163,151,575 | 11.137 | 8.033 | 8.033 | 8.048 | 8.019 | 8.062 | 20,314,622 | 8.0312 | 0.00% |
| 2020-10-30 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.20 | 14,387,269 | 160,216,658 | 11.136 | 8.033 | 8.019 | 8.033 | 8.004 | 8.077 | 19,951,365 | 8.0304 | -0.36% |
| 2020-10-29 | 0 | 11.18 | 11.16 | 11.18 | 11.10 | 11.22 | 19,612,482 | 218,459,961 | 11.139 | 8.062 | 8.048 | 8.062 | 8.004 | 8.091 | 27,197,363 | 8.0324 | -0.36% |
| 2020-10-28 | 0 | 11.22 | 11.22 | 11.24 | 11.22 | 11.38 | 17,792,313 | 200,137,553 | 11.249 | 8.091 | 8.091 | 8.105 | 8.091 | 8.206 | 24,673,267 | 8.1115 | -1.41% |
| 2020-10-27 | 0 | 11.38 | 11.36 | 11.38 | 11.20 | 11.46 | 16,776,468 | 190,449,900 | 11.352 | 8.206 | 8.192 | 8.206 | 8.077 | 8.264 | 23,264,556 | 8.1863 | 0.35% |
| 2020-10-23 | 0 | 11.34 | 11.34 | 11.36 | 11.16 | 11.34 | 12,905,223 | 145,635,777 | 11.285 | 8.177 | 8.177 | 8.192 | 8.048 | 8.177 | 17,896,156 | 8.1378 | 1.25% |
| 2020-10-22 | 0 | 11.20 | 11.18 | 11.20 | 11.12 | 11.22 | 18,210,450 | 203,728,778 | 11.187 | 8.077 | 8.062 | 8.077 | 8.019 | 8.091 | 25,253,113 | 8.0675 | 0.00% |
| 2020-10-21 | 0 | 11.20 | 11.18 | 11.20 | 11.16 | 11.38 | 19,664,467 | 220,686,666 | 11.223 | 8.077 | 8.062 | 8.077 | 8.048 | 8.206 | 27,269,453 | 8.0928 | -0.88% |
| 2020-10-20 | 0 | 11.30 | 11.26 | 11.30 | 11.18 | 11.40 | 10,158,388 | 114,768,826 | 11.298 | 8.149 | 8.120 | 8.149 | 8.062 | 8.221 | 14,087,017 | 8.1471 | 0.18% |
| 2020-10-19 | 0 | 11.28 | 11.26 | 11.28 | 11.16 | 11.30 | 9,931,382 | 111,827,614 | 11.260 | 8.134 | 8.120 | 8.134 | 8.048 | 8.149 | 13,772,219 | 8.1198 | 1.44% |
| 2020-10-16 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.22 | 18,697,192 | 208,591,550 | 11.156 | 8.019 | 8.019 | 8.033 | 8.019 | 8.091 | 25,928,096 | 8.0450 | -1.07% |
| 2020-10-15 | 0 | 11.24 | 11.22 | 11.24 | 11.20 | 11.40 | 33,641,951 | 382,015,427 | 11.355 | 8.105 | 8.091 | 8.105 | 8.077 | 8.221 | 46,652,553 | 8.1885 | -1.58% |
| 2020-10-14 | 0 | 11.42 | 11.40 | 11.42 | 11.24 | 11.46 | 17,322,523 | 197,340,453 | 11.392 | 8.235 | 8.221 | 8.235 | 8.105 | 8.264 | 24,021,791 | 8.2151 | 1.06% |
| 2020-10-12 | 0 | 11.30 | 11.30 | 11.32 | 11.14 | 11.30 | 10,228,301 | 115,203,700 | 11.263 | 8.149 | 8.149 | 8.163 | 8.033 | 8.149 | 14,183,968 | 8.1221 | 0.89% |
| 2020-10-09 | 0 | 11.20 | 11.20 | 11.22 | 11.14 | 11.26 | 7,568,498 | 84,705,129 | 11.192 | 8.077 | 8.077 | 8.091 | 8.033 | 8.120 | 10,495,520 | 8.0706 | 0.36% |
| 2020-10-08 | 0 | 11.16 | 11.14 | 11.16 | 11.10 | 11.32 | 12,296,993 | 137,315,972 | 11.167 | 8.048 | 8.033 | 8.048 | 8.004 | 8.163 | 17,052,701 | 8.0524 | -1.59% |
| 2020-10-07 | 0 | 11.34 | 11.32 | 11.34 | 11.08 | 11.34 | 12,453,320 | 140,246,093 | 11.262 | 8.177 | 8.163 | 8.177 | 7.990 | 8.177 | 17,269,485 | 8.1210 | 1.25% |
| 2020-10-06 | 0 | 11.20 | 11.16 | 11.20 | 11.08 | 11.20 | 8,576,636 | 95,589,781 | 11.145 | 8.077 | 8.048 | 8.077 | 7.990 | 8.077 | 11,893,542 | 8.0371 | 0.72% |
| 2020-10-05 | 0 | 11.12 | 11.10 | 11.12 | 11.06 | 11.20 | 23,303,190 | 258,772,070 | 11.105 | 8.019 | 8.004 | 8.019 | 7.976 | 8.077 | 32,315,406 | 8.0077 | 0.18% |
| 2020-09-30 | 0 | 11.10 | 11.08 | 11.10 | 11.06 | 11.26 | 19,663,506 | 218,721,866 | 11.123 | 8.004 | 7.990 | 8.004 | 7.976 | 8.120 | 27,268,120 | 8.0212 | 0.00% |
| 2020-09-29 | 0 | 11.10 | 11.08 | 11.10 | 11.04 | 11.26 | 18,439,526 | 204,570,246 | 11.094 | 8.004 | 7.990 | 8.004 | 7.961 | 8.120 | 25,570,781 | 8.0002 | -0.72% |
| 2020-09-28 | 0 | 11.18 | 11.18 | 11.24 | 11.14 | 11.36 | 12,711,944 | 142,279,692 | 11.193 | 8.062 | 8.062 | 8.105 | 8.033 | 8.192 | 17,628,129 | 8.0712 | -1.24% |
| 2020-09-25 | 0 | 11.32 | 11.30 | 11.32 | 11.18 | 11.44 | 19,302,647 | 218,271,386 | 11.308 | 8.163 | 8.149 | 8.163 | 8.062 | 8.250 | 26,767,703 | 8.1543 | 1.62% |
| 2020-09-24 | 0 | 11.14 | 11.14 | 11.18 | 11.08 | 11.26 | 17,058,276 | 189,906,857 | 11.133 | 8.033 | 8.033 | 8.062 | 7.990 | 8.120 | 23,655,350 | 8.0281 | -0.54% |
| 2020-09-23 | 0 | 11.20 | 11.20 | 11.22 | 11.12 | 11.26 | 11,820,435 | 132,240,165 | 11.187 | 8.077 | 8.077 | 8.091 | 8.019 | 8.120 | 16,391,840 | 8.0674 | 0.72% |
| 2020-09-22 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.30 | 12,454,495 | 139,064,777 | 11.166 | 8.019 | 8.019 | 8.033 | 8.019 | 8.149 | 17,271,115 | 8.0519 | -1.24% |
| 2020-09-21 | 0 | 11.26 | 11.24 | 11.26 | 11.20 | 11.44 | 11,922,998 | 134,398,640 | 11.272 | 8.120 | 8.105 | 8.120 | 8.077 | 8.250 | 16,534,068 | 8.1286 | -0.88% |
| 2020-09-18 | 0 | 11.36 | 11.32 | 11.36 | 11.24 | 11.44 | 26,303,445 | 298,085,739 | 11.333 | 8.192 | 8.163 | 8.192 | 8.105 | 8.250 | 36,475,972 | 8.1721 | -0.53% |
| 2020-09-17 | 0 | 11.42 | 11.40 | 11.42 | 11.30 | 11.48 | 17,760,428 | 201,807,879 | 11.363 | 8.235 | 8.221 | 8.235 | 8.149 | 8.278 | 24,629,051 | 8.1939 | 0.00% |
| 2020-09-16 | 0 | 11.42 | 11.42 | 11.44 | 11.42 | 11.56 | 10,745,068 | 123,147,569 | 11.461 | 8.235 | 8.235 | 8.250 | 8.235 | 8.336 | 14,900,588 | 8.2646 | -0.52% |
| 2020-09-15 | 0 | 11.48 | 11.46 | 11.48 | 11.38 | 11.54 | 14,976,919 | 171,620,320 | 11.459 | 8.278 | 8.264 | 8.278 | 8.206 | 8.322 | 20,769,054 | 8.2633 | 0.88% |
| 2020-09-14 | 0 | 11.38 | 11.38 | 11.40 | 11.32 | 11.44 | 11,221,408 | 127,658,661 | 11.376 | 8.206 | 8.206 | 8.221 | 8.163 | 8.250 | 15,561,147 | 8.2037 | -0.52% |
| 2020-09-11 | 0 | 11.44 | 11.42 | 11.44 | 11.40 | 11.60 | 47,745,748 | 549,038,768 | 11.499 | 8.250 | 8.235 | 8.250 | 8.221 | 8.365 | 66,210,817 | 8.2923 | -0.69% |
| 2020-09-10 | 0 | 11.52 | 11.50 | 11.52 | 11.44 | 11.70 | 26,616,044 | 308,220,320 | 11.580 | 8.307 | 8.293 | 8.307 | 8.250 | 8.437 | 36,909,465 | 8.3507 | 0.52% |
| 2020-09-09 | 0 | 11.46 | 11.44 | 11.46 | 11.10 | 11.48 | 45,474,259 | 519,281,116 | 11.419 | 8.264 | 8.250 | 8.264 | 8.004 | 8.278 | 63,060,858 | 8.2346 | 2.50% |
| 2020-09-08 | 0 | 11.18 | 11.14 | 11.18 | 11.10 | 11.36 | 20,302,097 | 227,194,519 | 11.191 | 8.062 | 8.033 | 8.062 | 8.004 | 8.192 | 28,153,678 | 8.0698 | 1.08% |
| 2020-09-07 | 0 | 11.06 | 11.04 | 11.06 | 11.00 | 11.14 | 22,127,442 | 245,051,380 | 11.075 | 7.976 | 7.961 | 7.976 | 7.932 | 8.033 | 30,684,952 | 7.9860 | -0.36% |
| 2020-09-04 | 0 | 11.10 | 11.10 | 11.14 | 10.98 | 11.14 | 37,493,766 | 414,912,076 | 11.066 | 8.004 | 8.004 | 8.033 | 7.918 | 8.033 | 51,994,009 | 7.9800 | -0.18% |
| 2020-09-03 | 0 | 11.12 | 11.10 | 11.12 | 11.02 | 11.14 | 16,088,668 | 178,487,206 | 11.094 | 8.019 | 8.004 | 8.019 | 7.947 | 8.033 | 22,310,758 | 8.0001 | -0.18% |
| 2020-09-02 | 0 | 11.14 | 11.12 | 11.14 | 10.98 | 11.14 | 21,642,166 | 239,536,191 | 11.068 | 8.033 | 8.019 | 8.033 | 7.918 | 8.033 | 30,012,002 | 7.9813 | 0.00% |
| 2020-09-01 | 0 | 11.14 | 11.14 | 11.16 | 11.10 | 11.24 | 18,030,828 | 200,875,658 | 11.141 | 8.033 | 8.033 | 8.048 | 8.004 | 8.105 | 25,004,024 | 8.0337 | -1.24% |
| 2020-08-31 | 0 | 11.28 | 11.26 | 11.28 | 11.10 | 11.40 | 38,897,088 | 438,434,467 | 11.272 | 8.134 | 8.120 | 8.134 | 8.004 | 8.221 | 53,940,048 | 8.1282 | 2.17% |
| 2020-08-28 | 0 | 11.16 | 11.16 | 11.18 | 11.00 | 11.24 | 15,492,850 | 172,890,001 | 11.159 | 7.961 | 7.961 | 7.975 | 7.847 | 8.018 | 21,718,043 | 7.9607 | 1.09% |
| 2020-08-27 | 0 | 11.04 | 11.02 | 11.04 | 11.02 | 11.18 | 16,437,688 | 181,737,606 | 11.056 | 7.876 | 7.861 | 7.876 | 7.861 | 7.975 | 23,042,527 | 7.8871 | -0.54% |
| 2020-08-26 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.20 | 17,172,652 | 190,869,434 | 11.115 | 7.918 | 7.918 | 7.933 | 7.890 | 7.990 | 24,072,807 | 7.9288 | -1.42% |
| 2020-08-25 | 0 | 11.26 | 11.24 | 11.26 | 11.12 | 11.32 | 14,642,361 | 164,257,761 | 11.218 | 8.032 | 8.018 | 8.032 | 7.933 | 8.075 | 20,525,818 | 8.0025 | 0.18% |
| 2020-08-24 | 0 | 11.24 | 11.24 | 11.26 | 11.00 | 11.36 | 20,755,120 | 233,423,856 | 11.247 | 8.018 | 8.018 | 8.032 | 7.847 | 8.104 | 29,094,749 | 8.0229 | 0.90% |
| 2020-08-21 | 0 | 11.14 | 11.12 | 11.14 | 10.94 | 11.20 | 15,956,204 | 176,960,860 | 11.090 | 7.947 | 7.933 | 7.947 | 7.804 | 7.990 | 22,367,577 | 7.9115 | 1.64% |
| 2020-08-20 | 0 | 10.96 | 10.96 | 10.98 | 10.92 | 11.00 | 19,783,533 | 216,907,534 | 10.964 | 7.818 | 7.818 | 7.833 | 7.790 | 7.847 | 27,732,768 | 7.8213 | -1.08% |
| 2020-08-19 | 0 | 11.08 | 11.06 | 11.08 | 10.92 | 11.20 | 16,476,195 | 181,445,294 | 11.013 | 7.904 | 7.890 | 7.904 | 7.790 | 7.990 | 23,096,506 | 7.8560 | -0.18% |
| 2020-08-18 | 0 | 11.10 | 11.08 | 11.10 | 11.02 | 11.26 | 39,254,304 | 435,129,663 | 11.085 | 7.918 | 7.904 | 7.918 | 7.861 | 8.032 | 55,027,103 | 7.9076 | -1.77% |
| 2020-08-17 | 0 | 11.30 | 11.28 | 11.30 | 11.22 | 11.40 | 18,871,325 | 213,717,587 | 11.325 | 8.061 | 8.047 | 8.061 | 8.004 | 8.132 | 26,454,025 | 8.0788 | 0.89% |
| 2020-08-14 | 0 | 11.20 | 11.20 | 11.22 | 11.18 | 11.40 | 19,781,667 | 222,613,562 | 11.254 | 7.990 | 7.990 | 8.004 | 7.975 | 8.132 | 27,730,152 | 8.0279 | -0.71% |
| 2020-08-13 | 0 | 11.28 | 11.26 | 11.28 | 11.16 | 11.42 | 18,237,689 | 205,367,028 | 11.261 | 8.047 | 8.032 | 8.047 | 7.961 | 8.147 | 25,565,787 | 8.0329 | -0.88% |
| 2020-08-12 | 0 | 11.38 | 11.36 | 11.38 | 10.96 | 11.40 | 27,761,890 | 311,099,306 | 11.206 | 8.118 | 8.104 | 8.118 | 7.818 | 8.132 | 38,916,914 | 7.9939 | 2.89% |
| 2020-08-11 | 0 | 11.06 | 11.00 | 11.06 | 10.96 | 11.12 | 22,898,899 | 252,787,284 | 11.039 | 7.890 | 7.847 | 7.890 | 7.818 | 7.933 | 32,099,921 | 7.8750 | 0.91% |
| 2020-08-10 | 0 | 10.96 | 10.94 | 10.96 | 10.86 | 11.00 | 17,350,301 | 189,372,197 | 10.915 | 7.818 | 7.804 | 7.818 | 7.747 | 7.847 | 24,321,837 | 7.7861 | 0.18% |
| 2020-08-07 | 0 | 10.94 | 10.92 | 10.94 | 10.86 | 11.04 | 17,534,531 | 191,408,310 | 10.916 | 7.804 | 7.790 | 7.804 | 7.747 | 7.876 | 24,580,093 | 7.7871 | -0.91% |
| 2020-08-06 | 0 | 11.04 | 11.04 | 11.06 | 10.96 | 11.20 | 15,640,616 | 172,359,955 | 11.020 | 7.876 | 7.876 | 7.890 | 7.818 | 7.990 | 21,925,183 | 7.8613 | -0.72% |
| 2020-08-05 | 0 | 11.12 | 11.10 | 11.12 | 11.06 | 11.22 | 15,588,333 | 173,297,335 | 11.117 | 7.933 | 7.918 | 7.933 | 7.890 | 8.004 | 21,851,892 | 7.9305 | -0.54% |
| 2020-08-04 | 0 | 11.18 | 11.16 | 11.18 | 11.04 | 11.22 | 19,861,423 | 221,165,827 | 11.135 | 7.975 | 7.961 | 7.975 | 7.876 | 8.004 | 27,841,955 | 7.9436 | 0.72% |
| 2020-08-03 | 0 | 11.10 | 11.08 | 11.10 | 10.88 | 11.16 | 27,604,182 | 303,689,054 | 11.002 | 7.918 | 7.904 | 7.918 | 7.761 | 7.961 | 38,695,837 | 7.8481 | -0.18% |
| 2020-07-31 | 0 | 11.12 | 11.08 | 11.12 | 10.96 | 11.20 | 17,572,768 | 194,712,968 | 11.080 | 7.933 | 7.904 | 7.933 | 7.818 | 7.990 | 24,633,694 | 7.9043 | 0.18% |
| 2020-07-30 | 0 | 11.10 | 11.08 | 11.10 | 10.82 | 11.28 | 35,204,978 | 389,701,447 | 11.069 | 7.918 | 7.904 | 7.918 | 7.719 | 8.047 | 49,350,714 | 7.8966 | 2.21% |
| 2020-07-29 | 0 | 10.86 | 10.84 | 10.86 | 10.78 | 10.96 | 11,632,507 | 126,287,755 | 10.856 | 7.747 | 7.733 | 7.747 | 7.690 | 7.818 | 16,306,573 | 7.7446 | -0.18% |
| 2020-07-28 | 0 | 10.88 | 10.86 | 10.88 | 10.64 | 11.00 | 33,849,545 | 364,215,434 | 10.760 | 7.761 | 7.747 | 7.761 | 7.590 | 7.847 | 47,450,654 | 7.6757 | -0.37% |
| 2020-07-27 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 11.08 | 24,636,751 | 269,704,081 | 10.947 | 7.790 | 7.776 | 7.790 | 7.776 | 7.904 | 34,536,061 | 7.8093 | -1.09% |
| 2020-07-24 | 0 | 11.04 | 11.04 | 11.06 | 11.00 | 11.20 | 27,482,341 | 303,720,622 | 11.051 | 7.876 | 7.876 | 7.890 | 7.847 | 7.990 | 38,525,039 | 7.8837 | -1.25% |
| 2020-07-23 | 0 | 11.18 | 11.14 | 11.18 | 11.12 | 11.26 | 14,192,252 | 158,370,740 | 11.159 | 7.975 | 7.947 | 7.975 | 7.933 | 8.032 | 19,894,850 | 7.9604 | -0.18% |
| 2020-07-22 | 0 | 11.20 | 11.20 | 11.22 | 11.20 | 11.36 | 14,508,117 | 163,857,155 | 11.294 | 7.990 | 7.990 | 8.004 | 7.990 | 8.104 | 20,337,633 | 8.0568 | -1.06% |
| 2020-07-21 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.40 | 17,903,007 | 202,348,262 | 11.302 | 8.075 | 8.061 | 8.075 | 7.990 | 8.132 | 25,096,626 | 8.0628 | 0.53% |
| 2020-07-20 | 0 | 11.26 | 11.24 | 11.26 | 11.10 | 11.34 | 17,664,168 | 198,094,565 | 11.214 | 8.032 | 8.018 | 8.032 | 7.918 | 8.090 | 24,761,819 | 8.0000 | -0.53% |
| 2020-07-17 | 0 | 11.32 | 11.32 | 11.34 | 11.30 | 11.46 | 14,900,013 | 168,873,189 | 11.334 | 8.075 | 8.075 | 8.090 | 8.061 | 8.175 | 20,886,997 | 8.0851 | -0.53% |
| 2020-07-16 | 0 | 11.38 | 11.36 | 11.38 | 11.34 | 11.50 | 20,806,402 | 237,183,450 | 11.400 | 8.118 | 8.104 | 8.118 | 8.090 | 8.204 | 29,166,637 | 8.1320 | 0.18% |
| 2020-07-15 | 0 | 11.36 | 11.34 | 11.36 | 11.32 | 11.62 | 25,331,578 | 289,246,393 | 11.418 | 8.104 | 8.090 | 8.104 | 8.075 | 8.289 | 35,510,077 | 8.1455 | -1.05% |
| 2020-07-14 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 11.60 | 31,242,937 | 358,093,513 | 11.462 | 8.189 | 8.175 | 8.189 | 8.132 | 8.275 | 43,796,683 | 8.1763 | -1.03% |
| 2020-07-13 | 0 | 11.60 | 11.60 | 11.62 | 11.60 | 11.80 | 28,708,436 | 334,714,519 | 11.659 | 8.275 | 8.275 | 8.289 | 8.275 | 8.418 | 40,243,792 | 8.3172 | -1.53% |
| 2020-07-10 | 0 | 11.78 | 11.76 | 11.78 | 11.70 | 11.92 | 21,801,043 | 257,200,692 | 11.798 | 8.403 | 8.389 | 8.403 | 8.346 | 8.503 | 30,560,935 | 8.4160 | -0.51% |
| 2020-07-09 | 0 | 11.84 | 11.84 | 11.86 | 11.82 | 12.04 | 29,246,460 | 347,633,236 | 11.886 | 8.446 | 8.446 | 8.460 | 8.432 | 8.589 | 40,998,000 | 8.4793 | -1.50% |
| 2020-07-08 | 0 | 12.02 | 12.00 | 12.02 | 11.92 | 12.14 | 21,605,153 | 259,168,076 | 11.996 | 8.575 | 8.560 | 8.575 | 8.503 | 8.660 | 30,286,334 | 8.5573 | -0.17% |
| 2020-07-07 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.24 | 24,939,340 | 301,365,841 | 12.084 | 8.589 | 8.575 | 8.589 | 8.575 | 8.732 | 34,960,233 | 8.6202 | -1.63% |
| 2020-07-06 | 0 | 12.24 | 12.22 | 12.24 | 12.08 | 12.28 | 36,186,366 | 441,247,578 | 12.194 | 8.732 | 8.717 | 8.732 | 8.617 | 8.760 | 50,726,434 | 8.6986 | 1.16% |
| 2020-07-03 | 0 | 12.10 | 12.08 | 12.10 | 12.02 | 12.20 | 14,886,505 | 180,346,138 | 12.115 | 8.632 | 8.617 | 8.632 | 8.575 | 8.703 | 20,868,062 | 8.6422 | 0.00% |
| 2020-07-02 | 0 | 12.10 | 12.08 | 12.10 | 11.96 | 12.22 | 20,018,883 | 241,560,509 | 12.067 | 8.632 | 8.617 | 8.632 | 8.532 | 8.717 | 28,062,684 | 8.6079 | 0.83% |
| 2020-06-30 | 0 | 12.00 | 11.94 | 12.00 | 11.88 | 12.04 | 17,506,545 | 209,327,513 | 11.957 | 8.560 | 8.518 | 8.560 | 8.475 | 8.589 | 24,540,862 | 8.5298 | 0.33% |
| 2020-06-29 | 0 | 11.96 | 11.90 | 11.96 | 11.82 | 12.08 | 18,675,126 | 222,508,487 | 11.915 | 8.532 | 8.489 | 8.532 | 8.432 | 8.617 | 26,178,991 | 8.4995 | -0.33% |
| 2020-06-26 | 0 | 12.00 | 12.00 | 12.02 | 11.90 | 12.08 | 14,986,885 | 179,946,158 | 12.007 | 8.560 | 8.560 | 8.575 | 8.489 | 8.617 | 21,008,775 | 8.5653 | -0.83% |
| 2020-06-24 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.28 | 13,192,640 | 159,702,452 | 12.105 | 8.632 | 8.617 | 8.632 | 8.603 | 8.760 | 18,493,584 | 8.6356 | -0.98% |
| 2020-06-23 | 0 | 12.22 | 12.20 | 12.22 | 11.92 | 12.22 | 21,391,990 | 258,565,814 | 12.087 | 8.717 | 8.703 | 8.717 | 8.503 | 8.717 | 29,987,520 | 8.6224 | 1.33% |
| 2020-06-22 | 0 | 12.06 | 12.06 | 12.10 | 12.06 | 12.30 | 21,176,435 | 256,953,512 | 12.134 | 8.603 | 8.603 | 8.632 | 8.603 | 8.774 | 29,685,353 | 8.6559 | -1.31% |
| 2020-06-19 | 0 | 12.22 | 12.20 | 12.22 | 12.16 | 12.36 | 31,428,211 | 384,294,232 | 12.228 | 8.717 | 8.703 | 8.717 | 8.674 | 8.817 | 44,056,402 | 8.7228 | -0.49% |
| 2020-06-18 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.32 | 17,103,382 | 209,325,377 | 12.239 | 8.760 | 8.746 | 8.760 | 8.689 | 8.789 | 23,975,704 | 8.7307 | 0.00% |
| 2020-06-17 | 0 | 12.28 | 12.28 | 12.30 | 12.20 | 12.38 | 20,810,384 | 255,105,777 | 12.259 | 8.760 | 8.760 | 8.774 | 8.703 | 8.831 | 29,172,219 | 8.7448 | -0.32% |
| 2020-06-16 | 0 | 12.32 | 12.32 | 12.34 | 12.32 | 12.50 | 21,140,272 | 261,477,902 | 12.369 | 8.789 | 8.789 | 8.803 | 8.789 | 8.917 | 29,634,659 | 8.8234 | 0.98% |
| 2020-06-15 | 0 | 12.20 | 12.20 | 12.22 | 12.20 | 12.52 | 26,140,197 | 322,045,855 | 12.320 | 8.703 | 8.703 | 8.717 | 8.703 | 8.931 | 36,643,607 | 8.7886 | -2.71% |
| 2020-06-12 | 0 | 12.54 | 12.50 | 12.54 | 12.24 | 12.54 | 27,026,669 | 334,620,484 | 12.381 | 8.946 | 8.917 | 8.946 | 8.732 | 8.946 | 37,886,273 | 8.8322 | 0.16% |
| 2020-06-11 | 0 | 12.52 | 12.52 | 12.56 | 12.52 | 12.78 | 32,831,177 | 413,614,879 | 12.598 | 8.931 | 8.931 | 8.960 | 8.931 | 9.117 | 46,023,095 | 8.9871 | -1.42% |
| 2020-06-10 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 13.00 | 25,684,435 | 328,648,405 | 12.796 | 9.060 | 9.045 | 9.060 | 9.045 | 9.274 | 36,004,715 | 9.1279 | -1.24% |
| 2020-06-09 | 0 | 12.86 | 12.84 | 12.86 | 12.80 | 12.96 | 27,100,050 | 348,993,879 | 12.878 | 9.174 | 9.160 | 9.174 | 9.131 | 9.245 | 37,989,140 | 9.1867 | 0.24% |
| 2020-06-08 | 0 | 13.70 | 13.68 | 13.70 | 13.56 | 13.74 | 38,328,889 | 524,390,858 | 13.681 | 9.151 | 9.138 | 9.151 | 9.058 | 9.178 | 57,379,646 | 9.1390 | 0.29% |
| 2020-06-05 | 0 | 13.66 | 13.66 | 13.70 | 13.30 | 13.74 | 26,011,732 | 351,884,757 | 13.528 | 9.125 | 9.125 | 9.151 | 8.884 | 9.178 | 38,940,445 | 9.0365 | 2.09% |
| 2020-06-04 | 0 | 13.38 | 13.36 | 13.38 | 13.30 | 13.62 | 22,054,069 | 295,507,564 | 13.399 | 8.938 | 8.924 | 8.938 | 8.884 | 9.098 | 33,015,689 | 8.9505 | -0.89% |
| 2020-06-03 | 0 | 13.50 | 13.46 | 13.50 | 13.34 | 13.60 | 26,433,030 | 354,868,202 | 13.425 | 9.018 | 8.991 | 9.018 | 8.911 | 9.085 | 39,571,142 | 8.9679 | 0.15% |
| 2020-06-02 | 0 | 13.48 | 13.44 | 13.48 | 13.22 | 13.48 | 19,357,581 | 259,308,338 | 13.396 | 9.004 | 8.978 | 9.004 | 8.831 | 9.004 | 28,978,955 | 8.9482 | 0.75% |
| 2020-06-01 | 0 | 13.38 | 13.36 | 13.38 | 13.10 | 13.60 | 36,522,269 | 484,947,662 | 13.278 | 8.938 | 8.924 | 8.938 | 8.751 | 9.085 | 54,675,075 | 8.8696 | 2.61% |
| 2020-05-29 | 0 | 13.04 | 13.00 | 13.04 | 12.70 | 13.04 | 50,505,683 | 655,770,287 | 12.984 | 8.711 | 8.684 | 8.711 | 8.483 | 8.711 | 75,608,720 | 8.6732 | 1.56% |
| 2020-05-28 | 0 | 12.84 | 12.80 | 12.84 | 12.56 | 12.88 | 27,401,028 | 349,253,507 | 12.746 | 8.577 | 8.550 | 8.577 | 8.390 | 8.604 | 41,020,268 | 8.5142 | -0.16% |
| 2020-05-27 | 0 | 12.86 | 12.84 | 12.86 | 12.80 | 13.26 | 22,203,589 | 286,100,703 | 12.885 | 8.590 | 8.577 | 8.590 | 8.550 | 8.858 | 33,239,525 | 8.6072 | -2.28% |
| 2020-05-26 | 0 | 13.16 | 13.14 | 13.16 | 12.78 | 13.24 | 19,500,434 | 255,390,131 | 13.097 | 8.791 | 8.777 | 8.791 | 8.537 | 8.844 | 29,192,811 | 8.7484 | 2.97% |
| 2020-05-25 | 0 | 12.78 | 12.78 | 12.80 | 12.60 | 12.88 | 26,978,674 | 342,687,082 | 12.702 | 8.537 | 8.537 | 8.550 | 8.417 | 8.604 | 40,387,990 | 8.4849 | -0.78% |
| 2020-05-22 | 0 | 12.88 | 12.88 | 12.90 | 12.82 | 13.56 | 60,259,024 | 783,221,074 | 12.998 | 8.604 | 8.604 | 8.617 | 8.564 | 9.058 | 90,209,802 | 8.6822 | -5.43% |
| 2020-05-21 | 0 | 13.62 | 13.62 | 13.66 | 13.62 | 13.96 | 13,904,405 | 190,690,634 | 13.714 | 9.098 | 9.098 | 9.125 | 9.098 | 9.325 | 20,815,366 | 9.1611 | -2.30% |
| 2020-05-20 | 0 | 13.94 | 13.90 | 13.94 | 13.86 | 14.00 | 7,654,164 | 106,495,518 | 13.913 | 9.312 | 9.285 | 9.312 | 9.258 | 9.352 | 11,458,543 | 9.2940 | 0.43% |
| 2020-05-19 | 0 | 13.88 | 13.86 | 13.88 | 13.76 | 14.10 | 15,919,029 | 221,538,672 | 13.917 | 9.272 | 9.258 | 9.272 | 9.192 | 9.419 | 23,831,326 | 9.2961 | 1.61% |
| 2020-05-18 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.70 | 8,148,733 | 111,043,535 | 13.627 | 9.125 | 9.111 | 9.125 | 9.071 | 9.151 | 12,198,930 | 9.1027 | 0.29% |
| 2020-05-15 | 0 | 13.62 | 13.62 | 13.66 | 13.56 | 13.76 | 9,290,853 | 126,768,306 | 13.644 | 9.098 | 9.098 | 9.125 | 9.058 | 9.192 | 13,908,722 | 9.1143 | 0.29% |
| 2020-05-14 | 0 | 13.58 | 13.58 | 13.60 | 13.52 | 13.66 | 13,903,925 | 188,959,388 | 13.590 | 9.071 | 9.071 | 9.085 | 9.031 | 9.125 | 20,814,647 | 9.0782 | -0.88% |
| 2020-05-13 | 0 | 13.70 | 13.68 | 13.70 | 13.52 | 13.84 | 15,204,679 | 208,370,766 | 13.704 | 9.151 | 9.138 | 9.151 | 9.031 | 9.245 | 22,761,920 | 9.1544 | 0.59% |
| 2020-05-12 | 0 | 13.62 | 13.60 | 13.62 | 13.50 | 13.72 | 21,669,616 | 295,280,450 | 13.626 | 9.098 | 9.085 | 9.098 | 9.018 | 9.165 | 32,440,150 | 9.1023 | -1.30% |
| 2020-05-11 | 0 | 13.80 | 13.80 | 13.82 | 13.72 | 13.96 | 13,122,772 | 181,630,764 | 13.841 | 9.218 | 9.218 | 9.232 | 9.165 | 9.325 | 19,645,235 | 9.2455 | 0.15% |
| 2020-05-08 | 0 | 13.78 | 13.76 | 13.78 | 13.72 | 13.88 | 7,251,474 | 100,019,547 | 13.793 | 9.205 | 9.192 | 9.205 | 9.165 | 9.272 | 10,855,702 | 9.2135 | 0.44% |
| 2020-05-07 | 0 | 13.72 | 13.70 | 13.72 | 13.66 | 13.82 | 8,715,144 | 119,427,854 | 13.703 | 9.165 | 9.151 | 9.165 | 9.125 | 9.232 | 13,046,866 | 9.1538 | -0.72% |
| 2020-05-06 | 0 | 13.82 | 13.80 | 13.82 | 13.56 | 13.86 | 11,602,386 | 159,831,781 | 13.776 | 9.232 | 9.218 | 9.232 | 9.058 | 9.258 | 17,369,165 | 9.2020 | 1.92% |
| 2020-05-05 | 0 | 13.56 | 13.54 | 13.56 | 13.46 | 13.62 | 9,157,463 | 124,105,358 | 13.552 | 9.058 | 9.045 | 9.058 | 8.991 | 9.098 | 13,709,033 | 9.0528 | 1.19% |
| 2020-05-04 | 0 | 13.40 | 13.40 | 13.42 | 13.36 | 13.78 | 26,817,559 | 361,420,874 | 13.477 | 8.951 | 8.951 | 8.964 | 8.924 | 9.205 | 40,146,795 | 9.0025 | -3.32% |
| 2020-04-29 | 0 | 13.86 | 13.84 | 13.86 | 13.80 | 14.20 | 18,895,140 | 262,594,506 | 13.897 | 9.258 | 9.245 | 9.258 | 9.218 | 9.485 | 28,286,665 | 9.2833 | -1.00% |
| 2020-04-28 | 0 | 14.00 | 13.98 | 14.00 | 13.82 | 14.00 | 17,239,313 | 240,142,731 | 13.930 | 9.352 | 9.338 | 9.352 | 9.232 | 9.352 | 25,807,836 | 9.3050 | 0.57% |
| 2020-04-27 | 0 | 13.92 | 13.90 | 13.92 | 13.70 | 13.96 | 13,849,361 | 192,647,935 | 13.910 | 9.298 | 9.285 | 9.298 | 9.151 | 9.325 | 20,732,963 | 9.2919 | 1.75% |
| 2020-04-24 | 0 | 13.68 | 13.66 | 13.68 | 13.62 | 13.80 | 9,841,037 | 134,780,729 | 13.696 | 9.138 | 9.125 | 9.138 | 9.098 | 9.218 | 14,732,366 | 9.1486 | -1.01% |
| 2020-04-23 | 0 | 13.82 | 13.76 | 13.82 | 13.68 | 13.88 | 17,419,859 | 240,254,101 | 13.792 | 9.232 | 9.192 | 9.232 | 9.138 | 9.272 | 26,078,119 | 9.2129 | 1.02% |
| 2020-04-22 | 0 | 13.68 | 13.68 | 13.70 | 13.50 | 13.76 | 20,583,314 | 281,151,804 | 13.659 | 9.138 | 9.138 | 9.151 | 9.018 | 9.192 | 30,813,919 | 9.1242 | -0.58% |
| 2020-04-21 | 0 | 13.76 | 13.74 | 13.76 | 13.52 | 14.04 | 28,057,851 | 384,477,858 | 13.703 | 9.192 | 9.178 | 9.192 | 9.031 | 9.379 | 42,003,554 | 9.1535 | -2.27% |
| 2020-04-20 | 0 | 14.08 | 14.06 | 14.08 | 14.04 | 14.46 | 23,157,588 | 326,737,707 | 14.109 | 9.405 | 9.392 | 9.405 | 9.379 | 9.659 | 34,667,694 | 9.4248 | -2.09% |
| 2020-04-17 | 0 | 14.38 | 14.38 | 14.40 | 14.36 | 14.54 | 20,878,012 | 301,459,410 | 14.439 | 9.606 | 9.606 | 9.619 | 9.592 | 9.713 | 31,255,092 | 9.6451 | 0.14% |
| 2020-04-16 | 0 | 14.36 | 14.34 | 14.36 | 14.10 | 14.38 | 18,979,604 | 271,136,666 | 14.286 | 9.592 | 9.579 | 9.592 | 9.419 | 9.606 | 28,413,111 | 9.5427 | -0.42% |
| 2020-04-15 | 0 | 14.42 | 14.40 | 14.42 | 14.26 | 14.68 | 24,719,957 | 357,075,963 | 14.445 | 9.632 | 9.619 | 9.632 | 9.526 | 9.806 | 37,006,614 | 9.6490 | -0.14% |
| 2020-04-14 | 0 | 14.44 | 14.40 | 14.44 | 14.04 | 14.44 | 25,519,583 | 366,405,358 | 14.358 | 9.646 | 9.619 | 9.646 | 9.379 | 9.646 | 38,203,681 | 9.5908 | 2.56% |
| 2020-04-09 | 0 | 14.08 | 14.04 | 14.08 | 13.80 | 14.10 | 25,712,923 | 359,337,441 | 13.975 | 9.405 | 9.379 | 9.405 | 9.218 | 9.419 | 38,493,117 | 9.3351 | 2.18% |
| 2020-04-08 | 0 | 13.78 | 13.74 | 13.78 | 13.68 | 13.90 | 13,743,013 | 188,927,386 | 13.747 | 9.205 | 9.178 | 9.205 | 9.138 | 9.285 | 20,573,756 | 9.1829 | -0.72% |
| 2020-04-07 | 0 | 13.88 | 13.86 | 13.88 | 13.64 | 13.96 | 30,423,260 | 420,443,872 | 13.820 | 9.272 | 9.258 | 9.272 | 9.111 | 9.325 | 45,544,652 | 9.2315 | 1.46% |
| 2020-04-06 | 0 | 13.68 | 13.64 | 13.68 | 13.12 | 13.76 | 29,116,042 | 393,596,378 | 13.518 | 9.138 | 9.111 | 9.138 | 8.764 | 9.192 | 43,587,702 | 9.0300 | 4.75% |
| 2020-04-03 | 0 | 13.06 | 13.04 | 13.06 | 12.78 | 13.08 | 21,162,349 | 273,790,662 | 12.938 | 8.724 | 8.711 | 8.724 | 8.537 | 8.737 | 31,680,754 | 8.6422 | 0.93% |
| 2020-04-02 | 0 | 12.94 | 12.94 | 12.96 | 12.76 | 13.20 | 27,656,907 | 356,902,637 | 12.905 | 8.644 | 8.644 | 8.657 | 8.524 | 8.817 | 41,403,327 | 8.6201 | 0.47% |
| 2020-04-01 | 0 | 12.88 | 12.86 | 12.88 | 12.52 | 13.20 | 38,694,365 | 500,418,791 | 12.933 | 8.604 | 8.590 | 8.604 | 8.363 | 8.817 | 57,926,776 | 8.6388 | 0.78% |
| 2020-03-31 | 0 | 12.78 | 12.72 | 12.78 | 12.18 | 12.78 | 35,755,860 | 450,119,070 | 12.589 | 8.537 | 8.497 | 8.537 | 8.136 | 8.537 | 53,527,735 | 8.4091 | 5.45% |
| 2020-03-30 | 0 | 12.12 | 12.12 | 12.14 | 12.04 | 12.32 | 25,738,184 | 312,306,196 | 12.134 | 8.096 | 8.096 | 8.109 | 8.043 | 8.230 | 38,530,934 | 8.1053 | -2.88% |
| 2020-03-27 | 0 | 12.48 | 12.46 | 12.48 | 12.30 | 12.60 | 29,968,974 | 373,371,492 | 12.459 | 8.336 | 8.323 | 8.336 | 8.216 | 8.417 | 44,864,570 | 8.3222 | 1.13% |
| 2020-03-26 | 0 | 12.34 | 12.32 | 12.34 | 12.26 | 12.68 | 33,507,238 | 414,263,552 | 12.363 | 8.243 | 8.230 | 8.243 | 8.190 | 8.470 | 50,161,471 | 8.2586 | -2.06% |
| 2020-03-25 | 0 | 12.60 | 12.58 | 12.60 | 12.38 | 12.72 | 44,982,628 | 562,983,491 | 12.516 | 8.417 | 8.403 | 8.417 | 8.270 | 8.497 | 67,340,519 | 8.3602 | 1.94% |
| 2020-03-24 | 0 | 12.36 | 12.34 | 12.36 | 11.92 | 12.38 | 43,697,157 | 535,566,061 | 12.256 | 8.256 | 8.243 | 8.256 | 7.962 | 8.270 | 65,416,125 | 8.1871 | 3.34% |
| 2020-03-23 | 0 | 11.96 | 11.94 | 11.96 | 11.74 | 12.80 | 85,539,397 | 1,040,418,268 | 12.163 | 7.989 | 7.976 | 7.989 | 7.842 | 8.550 | 128,055,377 | 8.1248 | -10.34% |
| 2020-03-20 | 0 | 13.34 | 13.32 | 13.34 | 13.02 | 13.80 | 141,386,758 | 1,882,501,983 | 13.315 | 8.911 | 8.898 | 8.911 | 8.697 | 9.218 | 211,660,770 | 8.8940 | -8.50% |
| 2020-03-19 | 0 | 14.58 | 14.58 | 14.60 | 14.20 | 14.80 | 68,423,158 | 988,192,035 | 14.442 | 9.739 | 9.739 | 9.753 | 9.485 | 9.886 | 102,431,787 | 9.6473 | 0.28% |
| 2020-03-18 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.98 | 39,207,484 | 577,990,639 | 14.742 | 9.713 | 9.699 | 9.713 | 9.699 | 10.01 | 58,694,933 | 9.8474 | -0.95% |
| 2020-03-17 | 0 | 14.68 | 14.68 | 14.76 | 14.28 | 14.90 | 45,423,527 | 665,119,202 | 14.643 | 9.806 | 9.806 | 9.859 | 9.539 | 9.953 | 68,000,560 | 9.7811 | 1.94% |
| 2020-03-16 | 0 | 14.40 | 14.38 | 14.40 | 14.30 | 14.68 | 34,741,889 | 502,440,939 | 14.462 | 9.619 | 9.606 | 9.619 | 9.552 | 9.806 | 52,009,786 | 9.6605 | -2.04% |
| 2020-03-13 | 0 | 14.70 | 14.68 | 14.70 | 14.16 | 14.72 | 74,922,199 | 1,078,989,467 | 14.401 | 9.819 | 9.806 | 9.819 | 9.459 | 9.833 | 112,161,072 | 9.6200 | -1.87% |
| 2020-03-12 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.12 | 38,767,976 | 579,918,385 | 14.959 | 10.01 | 9.993 | 10.01 | 9.940 | 10.10 | 58,036,974 | 9.9922 | -1.96% |
| 2020-03-11 | 0 | 15.28 | 15.26 | 15.28 | 15.08 | 15.34 | 26,411,219 | 402,751,827 | 15.249 | 10.21 | 10.19 | 10.21 | 10.07 | 10.25 | 39,538,490 | 10.186 | 0.92% |
| 2020-03-10 | 0 | 15.14 | 15.14 | 15.16 | 14.92 | 15.20 | 24,646,225 | 372,490,880 | 15.114 | 10.11 | 10.11 | 10.13 | 9.966 | 10.15 | 36,896,234 | 10.096 | 1.34% |
| 2020-03-09 | 0 | 14.94 | 14.92 | 14.94 | 14.88 | 15.04 | 29,325,678 | 438,217,119 | 14.943 | 9.980 | 9.966 | 9.980 | 9.940 | 10.05 | 43,901,534 | 9.9818 | -1.19% |
| 2020-03-06 | 0 | 15.12 | 15.12 | 15.14 | 15.08 | 15.26 | 19,089,409 | 289,035,587 | 15.141 | 10.10 | 10.10 | 10.11 | 10.07 | 10.19 | 28,577,492 | 10.114 | -0.92% |
| 2020-03-05 | 0 | 15.26 | 15.24 | 15.26 | 15.04 | 15.30 | 23,240,832 | 354,547,764 | 15.255 | 10.19 | 10.18 | 10.19 | 10.05 | 10.22 | 34,792,313 | 10.190 | 1.60% |
| 2020-03-04 | 0 | 15.02 | 15.02 | 15.04 | 14.94 | 15.08 | 17,277,191 | 259,512,529 | 15.021 | 10.03 | 10.03 | 10.05 | 9.980 | 10.07 | 25,864,541 | 10.034 | 0.13% |
| 2020-03-03 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.08 | 17,168,062 | 257,713,546 | 15.011 | 10.02 | 10.01 | 10.02 | 10.01 | 10.07 | 25,701,171 | 10.027 | 0.54% |
| 2020-03-02 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 15.04 | 22,412,657 | 334,920,449 | 14.943 | 9.966 | 9.966 | 9.980 | 9.940 | 10.05 | 33,552,507 | 9.9820 | -0.53% |
| 2020-02-28 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.10 | 25,154,263 | 377,045,874 | 14.989 | 10.02 | 10.01 | 10.02 | 9.980 | 10.09 | 37,656,784 | 10.013 | -0.79% |
| 2020-02-27 | 0 | 15.12 | 15.10 | 15.12 | 14.94 | 15.12 | 18,031,182 | 270,694,281 | 15.013 | 10.10 | 10.09 | 10.10 | 9.980 | 10.10 | 26,993,291 | 10.028 | 1.07% |
| 2020-02-26 | 0 | 14.96 | 14.94 | 14.96 | 14.90 | 14.98 | 18,954,813 | 283,296,825 | 14.946 | 9.993 | 9.980 | 9.993 | 9.953 | 10.01 | 28,375,998 | 9.9837 | 0.00% |
| 2020-02-25 | 0 | 14.96 | 14.96 | 14.98 | 14.94 | 15.00 | 21,224,748 | 317,681,748 | 14.968 | 9.993 | 9.993 | 10.01 | 9.980 | 10.02 | 31,774,167 | 9.9981 | -0.27% |
| 2020-02-24 | 0 | 15.00 | 15.00 | 15.02 | 14.96 | 15.08 | 19,572,731 | 293,788,773 | 15.010 | 10.02 | 10.02 | 10.03 | 9.993 | 10.07 | 29,301,042 | 10.027 | -0.53% |
| 2020-02-21 | 0 | 15.08 | 15.08 | 15.10 | 15.02 | 15.14 | 19,525,843 | 294,335,517 | 15.074 | 10.07 | 10.07 | 10.09 | 10.03 | 10.11 | 29,230,849 | 10.069 | -0.40% |
| 2020-02-20 | 0 | 15.14 | 15.12 | 15.14 | 15.06 | 15.20 | 12,200,319 | 184,406,943 | 15.115 | 10.11 | 10.10 | 10.11 | 10.06 | 10.15 | 18,264,291 | 10.097 | -0.26% |
| 2020-02-19 | 0 | 15.18 | 15.16 | 15.18 | 15.08 | 15.20 | 10,562,975 | 159,880,720 | 15.136 | 10.14 | 10.13 | 10.14 | 10.07 | 10.15 | 15,813,132 | 10.111 | 0.13% |
| 2020-02-18 | 0 | 15.16 | 15.14 | 15.16 | 15.12 | 15.36 | 10,994,805 | 166,733,604 | 15.165 | 10.13 | 10.11 | 10.13 | 10.10 | 10.26 | 16,459,596 | 10.130 | -0.66% |
| 2020-02-17 | 0 | 15.26 | 15.24 | 15.26 | 15.18 | 15.30 | 8,454,032 | 128,976,286 | 15.256 | 10.19 | 10.18 | 10.19 | 10.14 | 10.22 | 12,655,972 | 10.191 | 0.26% |
| 2020-02-14 | 0 | 15.22 | 15.20 | 15.22 | 15.16 | 15.30 | 12,490,573 | 190,431,293 | 15.246 | 10.17 | 10.15 | 10.17 | 10.13 | 10.22 | 18,698,811 | 10.184 | 0.53% |
| 2020-02-13 | 0 | 15.14 | 15.14 | 15.16 | 15.12 | 15.20 | 8,811,035 | 133,569,366 | 15.159 | 10.11 | 10.11 | 10.13 | 10.10 | 10.15 | 13,190,418 | 10.126 | -0.26% |
| 2020-02-12 | 0 | 15.18 | 15.16 | 15.18 | 15.04 | 15.20 | 12,710,904 | 192,425,871 | 15.139 | 10.14 | 10.13 | 10.14 | 10.05 | 10.15 | 19,028,654 | 10.112 | 0.53% |
| 2020-02-11 | 0 | 15.10 | 15.08 | 15.10 | 15.00 | 15.20 | 13,326,182 | 201,433,195 | 15.116 | 10.09 | 10.07 | 10.09 | 10.02 | 10.15 | 19,949,746 | 10.097 | 0.27% |
| 2020-02-10 | 0 | 15.06 | 15.04 | 15.06 | 15.00 | 15.12 | 9,861,480 | 148,338,697 | 15.042 | 10.06 | 10.05 | 10.06 | 10.02 | 10.10 | 14,762,970 | 10.048 | -0.53% |
| 2020-02-07 | 0 | 15.14 | 15.12 | 15.14 | 15.02 | 15.14 | 14,510,950 | 219,194,742 | 15.105 | 10.11 | 10.10 | 10.11 | 10.03 | 10.11 | 21,723,384 | 10.090 | -0.26% |
| 2020-02-06 | 0 | 15.18 | 15.18 | 15.20 | 14.90 | 15.24 | 22,922,135 | 346,520,092 | 15.117 | 10.14 | 10.14 | 10.15 | 9.953 | 10.18 | 34,315,213 | 10.098 | 2.15% |
| 2020-02-05 | 0 | 14.86 | 14.84 | 14.86 | 14.82 | 14.92 | 23,909,774 | 355,599,331 | 14.873 | 9.926 | 9.913 | 9.926 | 9.900 | 9.966 | 35,793,742 | 9.9347 | -0.27% |
| 2020-02-04 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 14.98 | 16,689,893 | 248,849,040 | 14.910 | 9.953 | 9.953 | 9.966 | 9.886 | 10.01 | 24,985,336 | 9.9598 | 0.27% |
| 2020-02-03 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.98 | 24,514,740 | 364,065,734 | 14.851 | 9.926 | 9.926 | 9.940 | 9.886 | 10.01 | 36,699,397 | 9.9202 | -0.67% |
| 2020-01-31 | 0 | 14.96 | 14.94 | 14.96 | 14.92 | 15.06 | 23,509,185 | 352,152,956 | 14.979 | 9.993 | 9.980 | 9.993 | 9.966 | 10.06 | 35,194,047 | 10.006 | 0.40% |
| 2020-01-30 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 15.10 | 29,359,577 | 438,486,635 | 14.935 | 9.953 | 9.940 | 9.953 | 9.913 | 10.09 | 43,952,282 | 9.9764 | -1.32% |
| 2020-01-29 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.20 | 31,325,728 | 472,816,627 | 15.094 | 10.09 | 10.09 | 10.10 | 10.03 | 10.15 | 46,895,677 | 10.082 | -2.58% |
| 2020-01-24 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.50 | 7,774,365 | 120,097,143 | 15.448 | 10.35 | 10.34 | 10.35 | 10.27 | 10.35 | 11,638,488 | 10.319 | 0.00% |
| 2020-01-23 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.58 | 21,915,651 | 338,977,384 | 15.467 | 10.35 | 10.34 | 10.35 | 10.27 | 10.41 | 32,808,472 | 10.332 | -1.27% |
| 2020-01-22 | 0 | 15.70 | 15.68 | 15.70 | 15.48 | 15.70 | 12,446,036 | 194,385,178 | 15.618 | 10.49 | 10.47 | 10.49 | 10.34 | 10.49 | 18,632,138 | 10.433 | 0.38% |
| 2020-01-21 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 15.80 | 14,883,810 | 233,122,608 | 15.663 | 10.45 | 10.45 | 10.46 | 10.42 | 10.55 | 22,281,568 | 10.463 | -1.64% |
| 2020-01-20 | 0 | 15.90 | 15.90 | 15.92 | 15.90 | 16.00 | 13,371,700 | 213,225,093 | 15.946 | 10.62 | 10.62 | 10.63 | 10.62 | 10.69 | 20,017,888 | 10.652 | 0.00% |
| 2020-01-17 | 0 | 15.90 | 15.86 | 15.90 | 15.64 | 15.98 | 24,869,001 | 394,366,587 | 15.858 | 10.62 | 10.59 | 10.62 | 10.45 | 10.67 | 37,229,738 | 10.593 | 1.79% |
| 2020-01-16 | 0 | 15.62 | 15.60 | 15.62 | 15.48 | 15.62 | 13,530,311 | 210,762,108 | 15.577 | 10.43 | 10.42 | 10.43 | 10.34 | 10.43 | 20,255,334 | 10.405 | 0.77% |
| 2020-01-15 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.60 | 13,268,282 | 205,835,092 | 15.513 | 10.35 | 10.34 | 10.35 | 10.31 | 10.42 | 19,863,068 | 10.363 | -0.13% |
| 2020-01-14 | 0 | 15.52 | 15.50 | 15.52 | 15.44 | 15.54 | 14,523,395 | 225,018,594 | 15.494 | 10.37 | 10.35 | 10.37 | 10.31 | 10.38 | 21,742,015 | 10.349 | 0.39% |
| 2020-01-13 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.48 | 17,254,727 | 265,982,314 | 15.415 | 10.33 | 10.31 | 10.33 | 10.18 | 10.34 | 25,830,911 | 10.297 | 1.18% |
| 2020-01-10 | 0 | 15.28 | 15.26 | 15.28 | 15.16 | 15.30 | 12,832,921 | 195,859,757 | 15.262 | 10.21 | 10.19 | 10.21 | 10.13 | 10.22 | 19,211,318 | 10.195 | -0.13% |
| 2020-01-09 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.30 | 11,283,696 | 172,125,455 | 15.254 | 10.22 | 10.21 | 10.22 | 10.15 | 10.22 | 16,892,075 | 10.190 | 0.66% |
| 2020-01-08 | 0 | 15.20 | 15.18 | 15.20 | 15.10 | 15.22 | 10,752,856 | 163,165,059 | 15.174 | 10.15 | 10.14 | 10.15 | 10.09 | 10.17 | 16,097,390 | 10.136 | -0.13% |
| 2020-01-07 | 0 | 15.22 | 15.20 | 15.22 | 15.16 | 15.32 | 9,924,412 | 151,198,472 | 15.235 | 10.17 | 10.15 | 10.17 | 10.13 | 10.23 | 14,857,181 | 10.177 | 0.13% |
| 2020-01-06 | 0 | 15.20 | 15.20 | 15.22 | 15.12 | 15.28 | 10,585,442 | 160,677,443 | 15.179 | 10.15 | 10.15 | 10.17 | 10.10 | 10.21 | 15,846,766 | 10.139 | -0.26% |
| 2020-01-03 | 0 | 15.24 | 15.24 | 15.26 | 15.20 | 15.34 | 12,410,287 | 189,241,060 | 15.249 | 10.18 | 10.18 | 10.19 | 10.15 | 10.25 | 18,578,620 | 10.186 | -0.13% |
| 2020-01-02 | 0 | 15.26 | 15.24 | 15.26 | 15.20 | 15.30 | 8,686,707 | 132,408,890 | 15.243 | 10.19 | 10.18 | 10.19 | 10.15 | 10.22 | 13,004,295 | 10.182 | 0.26% |
| 2019-12-31 | 0 | 15.22 | 15.22 | 15.24 | 15.20 | 15.34 | 7,412,220 | 113,118,171 | 15.261 | 10.17 | 10.17 | 10.18 | 10.15 | 10.25 | 11,096,345 | 10.194 | -0.26% |
| 2019-12-30 | 0 | 15.26 | 15.24 | 15.26 | 15.16 | 15.26 | 12,557,544 | 191,288,580 | 15.233 | 10.19 | 10.18 | 10.19 | 10.13 | 10.19 | 18,799,069 | 10.175 | 0.53% |
| 2019-12-27 | 0 | 15.18 | 15.18 | 15.20 | 15.14 | 15.24 | 8,652,002 | 131,427,548 | 15.190 | 10.14 | 10.14 | 10.15 | 10.11 | 10.18 | 12,952,340 | 10.147 | 0.53% |
| 2019-12-24 | 0 | 15.10 | 15.08 | 15.10 | 15.08 | 15.14 | 4,294,732 | 64,875,212 | 15.106 | 10.09 | 10.07 | 10.09 | 10.07 | 10.11 | 6,429,359 | 10.090 | -0.13% |
| 2019-12-23 | 0 | 15.12 | 15.10 | 15.12 | 15.10 | 15.20 | 8,262,646 | 124,946,588 | 15.122 | 10.10 | 10.09 | 10.10 | 10.09 | 10.15 | 12,369,461 | 10.101 | 0.13% |
| 2019-12-20 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.10 | 16,575,987 | 250,048,226 | 15.085 | 10.09 | 10.07 | 10.09 | 10.03 | 10.09 | 24,814,814 | 10.077 | 0.13% |
| 2019-12-19 | 0 | 15.08 | 15.08 | 15.10 | 15.02 | 15.08 | 11,303,245 | 170,140,162 | 15.052 | 10.07 | 10.07 | 10.09 | 10.03 | 10.07 | 16,921,341 | 10.055 | -0.26% |
| 2019-12-18 | 0 | 15.12 | 15.10 | 15.12 | 15.06 | 15.24 | 14,925,884 | 225,795,452 | 15.128 | 10.10 | 10.09 | 10.10 | 10.06 | 10.18 | 22,344,554 | 10.105 | -0.66% |
| 2019-12-17 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.24 | 17,718,949 | 269,265,975 | 15.196 | 10.17 | 10.15 | 10.17 | 10.10 | 10.18 | 26,525,867 | 10.151 | 0.40% |
| 2019-12-16 | 0 | 15.16 | 15.14 | 15.16 | 15.02 | 15.22 | 18,538,664 | 280,690,302 | 15.141 | 10.13 | 10.11 | 10.13 | 10.03 | 10.17 | 27,753,008 | 10.114 | 0.13% |
| 2019-12-13 | 0 | 15.14 | 15.12 | 15.14 | 15.00 | 15.14 | 25,202,366 | 379,961,966 | 15.076 | 10.11 | 10.10 | 10.11 | 10.02 | 10.11 | 37,728,796 | 10.071 | 1.20% |
| 2019-12-12 | 0 | 14.96 | 14.96 | 14.98 | 14.86 | 15.04 | 33,658,976 | 504,049,142 | 14.975 | 9.993 | 9.993 | 10.01 | 9.926 | 10.05 | 50,388,628 | 10.003 | 0.67% |
| 2019-12-11 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.90 | 29,919,698 | 443,371,546 | 14.819 | 9.926 | 9.913 | 9.926 | 9.819 | 9.953 | 44,790,802 | 9.8987 | 0.81% |
| 2019-12-10 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 14.78 | 11,615,095 | 171,219,396 | 14.741 | 9.846 | 9.833 | 9.846 | 9.819 | 9.873 | 17,388,191 | 9.8469 | 0.00% |
| 2019-12-09 | 0 | 14.74 | 14.74 | 14.76 | 14.72 | 14.86 | 17,394,636 | 256,896,841 | 14.769 | 9.846 | 9.846 | 9.859 | 9.833 | 9.926 | 26,040,360 | 9.8653 | -0.41% |
| 2019-12-06 | 0 | 14.80 | 14.80 | 14.82 | 14.74 | 14.92 | 14,829,614 | 219,723,566 | 14.817 | 9.886 | 9.886 | 9.900 | 9.846 | 9.966 | 22,200,435 | 9.8973 | -0.27% |
| 2019-12-05 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 15,050,969 | 222,307,498 | 14.770 | 9.913 | 9.900 | 9.913 | 9.833 | 9.913 | 22,531,811 | 9.8664 | 0.68% |
| 2019-12-04 | 0 | 14.74 | 14.72 | 14.74 | 14.58 | 14.80 | 32,389,715 | 476,119,013 | 14.700 | 9.846 | 9.833 | 9.846 | 9.739 | 9.886 | 48,488,501 | 9.8192 | -0.94% |
| 2019-12-03 | 0 | 14.88 | 14.86 | 14.88 | 14.54 | 14.94 | 22,234,796 | 328,238,477 | 14.762 | 9.940 | 9.926 | 9.940 | 9.713 | 9.980 | 33,286,243 | 9.8611 | -0.13% |
| 2019-12-02 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 14.98 | 15,830,108 | 236,125,309 | 14.916 | 9.953 | 9.953 | 9.966 | 9.953 | 10.01 | 23,698,208 | 9.9638 | -0.13% |
| 2019-11-29 | 0 | 14.92 | 14.92 | 14.94 | 14.90 | 15.06 | 31,014,840 | 463,149,658 | 14.933 | 9.966 | 9.966 | 9.980 | 9.953 | 10.06 | 46,430,267 | 9.9752 | -0.80% |
| 2019-11-28 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.10 | 9,962,657 | 150,033,867 | 15.060 | 10.05 | 10.03 | 10.05 | 10.02 | 10.09 | 14,914,435 | 10.060 | -0.53% |
| 2019-11-27 | 0 | 15.12 | 15.10 | 15.12 | 15.04 | 15.14 | 19,034,086 | 286,968,645 | 15.077 | 10.10 | 10.09 | 10.10 | 10.05 | 10.11 | 28,494,672 | 10.071 | 0.53% |
| 2019-11-26 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.20 | 50,347,651 | 757,050,776 | 15.036 | 10.05 | 10.03 | 10.05 | 10.02 | 10.15 | 75,372,140 | 10.044 | -0.40% |
| 2019-11-25 | 0 | 15.10 | 15.08 | 15.10 | 15.00 | 15.18 | 17,043,365 | 257,172,444 | 15.089 | 10.09 | 10.07 | 10.09 | 10.02 | 10.14 | 25,514,495 | 10.079 | 0.67% |
| 2019-11-22 | 0 | 15.00 | 14.98 | 15.00 | 14.92 | 15.02 | 13,424,339 | 200,890,832 | 14.965 | 10.02 | 10.01 | 10.02 | 9.966 | 10.03 | 20,096,691 | 9.9962 | 0.13% |
| 2019-11-21 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.08 | 20,288,055 | 303,665,577 | 14.968 | 10.01 | 9.993 | 10.01 | 9.953 | 10.07 | 30,371,906 | 9.9982 | -0.93% |
| 2019-11-20 | 0 | 15.12 | 15.12 | 15.14 | 15.04 | 15.24 | 14,028,335 | 211,885,692 | 15.104 | 10.10 | 10.10 | 10.11 | 10.05 | 10.18 | 21,000,893 | 10.089 | -0.40% |
| 2019-11-19 | 0 | 15.18 | 15.16 | 15.18 | 14.96 | 15.18 | 12,788,640 | 193,173,458 | 15.105 | 10.14 | 10.13 | 10.14 | 9.993 | 10.14 | 19,145,028 | 10.090 | 1.20% |
| 2019-11-18 | 0 | 15.00 | 15.00 | 15.02 | 14.90 | 15.06 | 16,050,778 | 240,647,549 | 14.993 | 10.02 | 10.02 | 10.03 | 9.953 | 10.06 | 24,028,559 | 10.015 | 0.67% |
| 2019-11-15 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 15.04 | 20,050,363 | 299,281,735 | 14.926 | 9.953 | 9.953 | 9.966 | 9.953 | 10.05 | 30,016,073 | 9.9707 | -0.13% |
| 2019-11-14 | 0 | 14.92 | 14.90 | 14.92 | 14.92 | 15.06 | 26,641,556 | 398,559,256 | 14.960 | 9.966 | 9.953 | 9.966 | 9.966 | 10.06 | 39,883,312 | 9.9931 | -0.67% |
| 2019-11-13 | 0 | 15.02 | 15.02 | 15.04 | 15.00 | 15.16 | 30,384,571 | 456,810,583 | 15.034 | 10.03 | 10.03 | 10.05 | 10.02 | 10.13 | 45,486,733 | 10.043 | -1.44% |
| 2019-11-12 | 0 | 15.24 | 15.22 | 15.24 | 15.14 | 15.34 | 21,452,890 | 326,023,557 | 15.197 | 10.18 | 10.17 | 10.18 | 10.11 | 10.25 | 32,115,704 | 10.152 | 0.13% |
| 2019-11-11 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.40 | 27,410,110 | 417,345,098 | 15.226 | 10.17 | 10.15 | 10.17 | 10.10 | 10.29 | 41,033,864 | 10.171 | -1.30% |
| 2019-11-08 | 0 | 15.42 | 15.42 | 15.44 | 15.36 | 15.56 | 14,659,074 | 225,836,555 | 15.406 | 10.30 | 10.30 | 10.31 | 10.26 | 10.39 | 21,945,131 | 10.291 | -0.64% |
| 2019-11-07 | 0 | 15.52 | 15.52 | 15.54 | 15.34 | 15.60 | 16,108,724 | 249,213,324 | 15.471 | 10.37 | 10.37 | 10.38 | 10.25 | 10.42 | 24,115,306 | 10.334 | 1.17% |
| 2019-11-06 | 0 | 15.34 | 15.34 | 15.36 | 15.32 | 15.40 | 16,074,014 | 246,874,287 | 15.359 | 10.25 | 10.25 | 10.26 | 10.23 | 10.29 | 24,063,344 | 10.259 | -0.65% |
| 2019-11-05 | 0 | 15.44 | 15.42 | 15.44 | 15.30 | 15.46 | 18,997,480 | 292,618,831 | 15.403 | 10.31 | 10.30 | 10.31 | 10.22 | 10.33 | 28,439,872 | 10.289 | -0.39% |
| 2019-11-04 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.54 | 18,713,572 | 290,146,819 | 15.505 | 10.35 | 10.34 | 10.35 | 10.30 | 10.38 | 28,014,852 | 10.357 | 0.52% |
| 2019-11-01 | 0 | 15.42 | 15.40 | 15.42 | 15.20 | 15.50 | 16,035,049 | 247,517,902 | 15.436 | 10.30 | 10.29 | 10.30 | 10.15 | 10.35 | 24,005,012 | 10.311 | 1.31% |
| 2019-10-31 | 0 | 15.22 | 15.22 | 15.24 | 15.20 | 15.38 | 16,303,299 | 248,887,213 | 15.266 | 10.17 | 10.17 | 10.18 | 10.15 | 10.27 | 24,406,591 | 10.198 | -0.13% |
| 2019-10-30 | 0 | 15.24 | 15.24 | 15.26 | 15.16 | 15.36 | 19,704,885 | 300,541,550 | 15.252 | 10.18 | 10.18 | 10.19 | 10.13 | 10.26 | 29,498,881 | 10.188 | -0.65% |
| 2019-10-29 | 0 | 15.34 | 15.34 | 15.36 | 15.34 | 15.46 | 14,725,044 | 226,401,712 | 15.375 | 10.25 | 10.25 | 10.26 | 10.25 | 10.33 | 22,043,890 | 10.270 | -0.13% |
| 2019-10-28 | 0 | 15.36 | 15.34 | 15.36 | 15.26 | 15.42 | 16,005,381 | 245,893,024 | 15.363 | 10.26 | 10.25 | 10.26 | 10.19 | 10.30 | 23,960,598 | 10.262 | 0.39% |
| 2019-10-25 | 0 | 15.30 | 15.30 | 15.32 | 15.30 | 15.40 | 11,224,973 | 172,064,789 | 15.329 | 10.22 | 10.22 | 10.23 | 10.22 | 10.29 | 16,804,165 | 10.239 | -0.78% |
| 2019-10-24 | 0 | 15.42 | 15.40 | 15.42 | 15.22 | 15.44 | 9,740,121 | 149,503,245 | 15.349 | 10.30 | 10.29 | 10.30 | 10.17 | 10.31 | 14,581,291 | 10.253 | 1.31% |
| 2019-10-23 | 0 | 15.22 | 15.22 | 15.24 | 15.22 | 15.34 | 9,131,649 | 139,178,698 | 15.241 | 10.17 | 10.17 | 10.18 | 10.17 | 10.25 | 13,670,388 | 10.181 | -0.52% |
| 2019-10-22 | 0 | 15.30 | 15.28 | 15.30 | 15.22 | 15.34 | 6,848,544 | 104,784,719 | 15.300 | 10.22 | 10.21 | 10.22 | 10.17 | 10.25 | 10,252,503 | 10.220 | 0.13% |
| 2019-10-21 | 0 | 15.28 | 15.26 | 15.28 | 15.22 | 15.36 | 8,717,449 | 133,172,878 | 15.277 | 10.21 | 10.19 | 10.21 | 10.17 | 10.26 | 13,050,317 | 10.205 | 0.39% |
| 2019-10-18 | 0 | 15.22 | 15.22 | 15.26 | 15.20 | 15.48 | 18,926,392 | 289,176,663 | 15.279 | 10.17 | 10.17 | 10.19 | 10.15 | 10.34 | 28,333,450 | 10.206 | -1.04% |
| 2019-10-17 | 0 | 15.38 | 15.38 | 15.40 | 15.24 | 15.44 | 12,989,208 | 199,338,601 | 15.346 | 10.27 | 10.27 | 10.29 | 10.18 | 10.31 | 19,445,285 | 10.251 | 0.65% |
| 2019-10-16 | 0 | 15.28 | 15.28 | 15.30 | 15.14 | 15.38 | 14,986,475 | 228,724,007 | 15.262 | 10.21 | 10.21 | 10.22 | 10.11 | 10.27 | 22,435,261 | 10.195 | 0.39% |
| 2019-10-15 | 0 | 15.22 | 15.20 | 15.22 | 15.20 | 15.36 | 9,810,496 | 149,614,258 | 15.250 | 10.17 | 10.15 | 10.17 | 10.15 | 10.26 | 14,686,645 | 10.187 | -0.39% |
| 2019-10-14 | 0 | 15.28 | 15.26 | 15.28 | 15.18 | 15.48 | 16,339,763 | 249,699,924 | 15.282 | 10.21 | 10.19 | 10.21 | 10.14 | 10.34 | 24,461,179 | 10.208 | -0.52% |
| 2019-10-11 | 0 | 15.36 | 15.34 | 15.36 | 15.10 | 15.46 | 21,465,571 | 328,735,086 | 15.315 | 10.26 | 10.25 | 10.26 | 10.09 | 10.33 | 32,134,687 | 10.230 | 2.67% |
| 2019-10-10 | 0 | 14.96 | 14.96 | 14.98 | 14.96 | 15.10 | 17,223,233 | 258,601,939 | 15.015 | 9.993 | 9.993 | 10.01 | 9.993 | 10.09 | 25,783,764 | 10.030 | -0.53% |
| 2019-10-09 | 0 | 15.04 | 15.02 | 15.04 | 14.98 | 15.22 | 17,651,787 | 265,593,841 | 15.046 | 10.05 | 10.03 | 10.05 | 10.01 | 10.17 | 26,425,324 | 10.051 | -0.53% |
| 2019-10-08 | 0 | 15.12 | 15.12 | 15.14 | 15.02 | 15.24 | 16,322,551 | 247,211,341 | 15.145 | 10.10 | 10.10 | 10.11 | 10.03 | 10.18 | 24,435,412 | 10.117 | -0.26% |
| 2019-10-04 | 0 | 15.16 | 15.16 | 15.18 | 15.02 | 15.40 | 14,213,672 | 215,878,042 | 15.188 | 10.13 | 10.13 | 10.14 | 10.03 | 10.29 | 21,278,349 | 10.145 | -1.43% |
| 2019-10-03 | 0 | 15.38 | 15.38 | 15.40 | 15.14 | 15.48 | 13,550,687 | 207,394,811 | 15.305 | 10.27 | 10.27 | 10.29 | 10.11 | 10.34 | 20,285,838 | 10.224 | 1.18% |
| 2019-10-02 | 0 | 15.20 | 15.18 | 15.20 | 15.20 | 15.38 | 11,942,143 | 181,990,410 | 15.239 | 10.15 | 10.14 | 10.15 | 10.15 | 10.27 | 17,877,793 | 10.180 | -0.52% |
| 2019-09-30 | 0 | 15.28 | 15.26 | 15.28 | 15.20 | 15.34 | 9,266,609 | 141,578,063 | 15.278 | 10.21 | 10.19 | 10.21 | 10.15 | 10.25 | 13,872,428 | 10.206 | -0.13% |
| 2019-09-27 | 0 | 15.30 | 15.26 | 15.30 | 15.14 | 15.30 | 10,020,602 | 152,720,871 | 15.241 | 10.22 | 10.19 | 10.22 | 10.11 | 10.22 | 15,001,181 | 10.181 | -0.13% |
| 2019-09-26 | 0 | 15.32 | 15.30 | 15.32 | 15.18 | 15.36 | 10,034,999 | 153,076,429 | 15.254 | 10.23 | 10.22 | 10.23 | 10.14 | 10.26 | 15,022,734 | 10.190 | 0.66% |
| 2019-09-25 | 0 | 15.22 | 15.20 | 15.22 | 15.20 | 15.50 | 19,731,622 | 301,740,953 | 15.292 | 10.17 | 10.15 | 10.17 | 10.15 | 10.35 | 29,538,907 | 10.215 | -1.81% |
| 2019-09-24 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.58 | 15,600,462 | 241,549,908 | 15.484 | 10.35 | 10.34 | 10.35 | 10.27 | 10.41 | 23,354,420 | 10.343 | 0.26% |
| 2019-09-23 | 0 | 15.46 | 15.44 | 15.46 | 15.42 | 15.62 | 11,875,760 | 183,956,282 | 15.490 | 10.33 | 10.31 | 10.33 | 10.30 | 10.43 | 17,778,415 | 10.347 | -1.02% |
| 2019-09-20 | 0 | 15.62 | 15.60 | 15.62 | 15.44 | 15.70 | 20,224,478 | 315,438,250 | 15.597 | 10.43 | 10.42 | 10.43 | 10.31 | 10.49 | 30,276,729 | 10.419 | 0.51% |
| 2019-09-19 | 0 | 15.54 | 15.52 | 15.54 | 15.50 | 15.68 | 8,621,056 | 134,040,395 | 15.548 | 10.38 | 10.37 | 10.38 | 10.35 | 10.47 | 12,906,013 | 10.386 | -0.77% |
| 2019-09-18 | 0 | 15.66 | 15.64 | 15.66 | 15.58 | 15.70 | 8,687,328 | 135,885,546 | 15.642 | 10.46 | 10.45 | 10.46 | 10.41 | 10.49 | 13,005,225 | 10.449 | 0.38% |
| 2019-09-17 | 0 | 15.60 | 15.58 | 15.60 | 15.50 | 15.70 | 16,404,011 | 255,545,117 | 15.578 | 10.42 | 10.41 | 10.42 | 10.35 | 10.49 | 24,557,361 | 10.406 | -0.64% |
| 2019-09-16 | 0 | 15.70 | 15.68 | 15.70 | 15.64 | 15.84 | 14,706,029 | 231,182,418 | 15.720 | 10.49 | 10.47 | 10.49 | 10.45 | 10.58 | 22,015,424 | 10.501 | -1.63% |
| 2019-09-13 | 0 | 15.96 | 15.92 | 15.96 | 15.60 | 15.96 | 17,662,708 | 280,195,900 | 15.864 | 10.66 | 10.63 | 10.66 | 10.42 | 10.66 | 26,441,673 | 10.597 | 2.18% |
| 2019-09-12 | 0 | 15.62 | 15.62 | 15.64 | 15.56 | 15.68 | 11,630,310 | 181,725,511 | 15.625 | 10.43 | 10.43 | 10.45 | 10.39 | 10.47 | 17,410,968 | 10.437 | 0.39% |
| 2019-09-11 | 0 | 15.56 | 15.54 | 15.56 | 15.36 | 15.68 | 28,504,352 | 442,637,236 | 15.529 | 10.39 | 10.38 | 10.39 | 10.26 | 10.47 | 42,671,981 | 10.373 | 0.52% |
| 2019-09-10 | 0 | 15.48 | 15.46 | 15.48 | 15.40 | 15.54 | 15,389,441 | 237,709,988 | 15.446 | 10.34 | 10.33 | 10.34 | 10.29 | 10.38 | 23,038,515 | 10.318 | 0.13% |
| 2019-09-09 | 0 | 15.58 | 15.58 | 15.60 | 15.38 | 15.60 | 17,220,832 | 267,586,736 | 15.539 | 10.33 | 10.33 | 10.34 | 10.19 | 10.34 | 25,980,274 | 10.300 | 0.78% |
| 2019-09-06 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.46 | 17,045,864 | 262,369,455 | 15.392 | 10.25 | 10.23 | 10.25 | 10.10 | 10.25 | 25,716,308 | 10.202 | 0.65% |
| 2019-09-05 | 0 | 15.36 | 15.34 | 15.36 | 15.14 | 15.64 | 21,806,118 | 334,041,371 | 15.319 | 10.18 | 10.17 | 10.18 | 10.04 | 10.37 | 32,897,883 | 10.154 | -1.03% |
| 2019-09-04 | 0 | 15.52 | 15.52 | 15.54 | 15.04 | 15.70 | 38,368,194 | 591,538,502 | 15.417 | 10.29 | 10.29 | 10.30 | 9.969 | 10.41 | 57,884,323 | 10.219 | 3.47% |
| 2019-09-03 | 0 | 15.00 | 14.98 | 15.00 | 14.84 | 15.12 | 13,015,967 | 195,270,393 | 15.002 | 9.943 | 9.929 | 9.943 | 9.837 | 10.02 | 19,636,588 | 9.9442 | 0.67% |
| 2019-09-02 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 15.08 | 29,372,315 | 437,195,244 | 14.885 | 9.876 | 9.863 | 9.876 | 9.810 | 9.996 | 44,312,655 | 9.8661 | -1.59% |
| 2019-08-30 | 0 | 15.14 | 15.14 | 15.16 | 15.08 | 15.50 | 24,169,849 | 367,488,945 | 15.204 | 10.04 | 10.04 | 10.05 | 9.996 | 10.27 | 36,463,935 | 10.078 | -1.82% |
| 2019-08-29 | 0 | 15.42 | 15.40 | 15.42 | 15.20 | 15.42 | 19,153,682 | 293,611,147 | 15.329 | 10.22 | 10.21 | 10.22 | 10.08 | 10.22 | 28,896,276 | 10.161 | 0.78% |
| 2019-08-28 | 0 | 15.30 | 15.30 | 15.32 | 15.22 | 15.52 | 21,723,363 | 332,221,381 | 15.293 | 10.14 | 10.14 | 10.15 | 10.09 | 10.29 | 32,773,035 | 10.137 | -0.91% |
| 2019-08-27 | 0 | 15.44 | 15.44 | 15.46 | 15.32 | 15.70 | 25,227,155 | 389,736,631 | 15.449 | 10.23 | 10.23 | 10.25 | 10.15 | 10.41 | 38,059,044 | 10.240 | -0.52% |
| 2019-08-26 | 0 | 15.52 | 15.50 | 15.52 | 15.24 | 15.56 | 25,584,912 | 393,451,618 | 15.378 | 10.29 | 10.27 | 10.29 | 10.10 | 10.31 | 38,598,775 | 10.193 | -2.02% |
| 2019-08-23 | 0 | 15.84 | 15.82 | 15.84 | 15.60 | 15.86 | 28,823,078 | 454,059,115 | 15.753 | 10.50 | 10.49 | 10.50 | 10.34 | 10.51 | 43,484,047 | 10.442 | 1.41% |
| 2019-08-22 | 0 | 15.62 | 15.60 | 15.62 | 15.58 | 16.12 | 55,998,805 | 880,333,186 | 15.721 | 10.35 | 10.34 | 10.35 | 10.33 | 10.69 | 84,482,811 | 10.420 | -3.58% |
| 2019-08-21 | 0 | 16.20 | 16.18 | 16.20 | 16.10 | 16.70 | 71,077,381 | 1,157,170,238 | 16.280 | 10.74 | 10.72 | 10.74 | 10.67 | 11.07 | 107,231,163 | 10.791 | -5.26% |
| 2019-08-20 | 0 | 17.10 | 17.10 | 17.12 | 16.92 | 17.18 | 15,009,211 | 256,495,252 | 17.089 | 11.33 | 11.33 | 11.35 | 11.22 | 11.39 | 22,643,704 | 11.327 | 1.06% |
| 2019-08-19 | 0 | 16.92 | 16.90 | 16.92 | 16.66 | 16.92 | 20,469,782 | 344,748,511 | 16.842 | 11.22 | 11.20 | 11.22 | 11.04 | 11.22 | 30,881,815 | 11.163 | 1.81% |
| 2019-08-16 | 0 | 16.62 | 16.60 | 16.62 | 16.22 | 16.66 | 23,167,171 | 382,388,107 | 16.506 | 11.02 | 11.00 | 11.02 | 10.75 | 11.04 | 34,951,241 | 10.941 | 1.71% |
| 2019-08-15 | 0 | 16.34 | 16.32 | 16.34 | 15.84 | 16.40 | 23,766,426 | 384,328,340 | 16.171 | 10.83 | 10.82 | 10.83 | 10.50 | 10.87 | 35,855,310 | 10.719 | 0.86% |
| 2019-08-14 | 0 | 16.20 | 16.18 | 16.20 | 16.12 | 16.60 | 38,181,820 | 623,195,231 | 16.322 | 10.74 | 10.72 | 10.74 | 10.69 | 11.00 | 57,603,149 | 10.819 | -1.82% |
| 2019-08-13 | 0 | 16.50 | 16.48 | 16.50 | 16.48 | 16.84 | 27,897,183 | 463,176,698 | 16.603 | 10.94 | 10.92 | 10.94 | 10.92 | 11.16 | 42,087,192 | 11.005 | -2.37% |
| 2019-08-12 | 0 | 16.90 | 16.90 | 16.92 | 16.90 | 17.08 | 11,333,503 | 192,047,553 | 16.945 | 11.20 | 11.20 | 11.22 | 11.20 | 11.32 | 17,098,333 | 11.232 | -0.82% |
| 2019-08-09 | 0 | 17.04 | 17.04 | 17.06 | 17.00 | 17.16 | 12,516,082 | 213,768,423 | 17.080 | 11.29 | 11.29 | 11.31 | 11.27 | 11.37 | 18,882,435 | 11.321 | 0.12% |
| 2019-08-08 | 0 | 17.02 | 17.02 | 17.04 | 16.82 | 17.18 | 17,123,947 | 291,436,302 | 17.019 | 11.28 | 11.28 | 11.29 | 11.15 | 11.39 | 25,834,108 | 11.281 | 1.19% |
| 2019-08-07 | 0 | 16.82 | 16.82 | 16.84 | 16.52 | 16.96 | 20,832,800 | 349,254,037 | 16.765 | 11.15 | 11.15 | 11.16 | 10.95 | 11.24 | 31,429,483 | 11.112 | -0.24% |
| 2019-08-06 | 0 | 16.86 | 16.84 | 16.86 | 16.32 | 16.90 | 32,816,552 | 546,002,057 | 16.638 | 11.18 | 11.16 | 11.18 | 10.82 | 11.20 | 49,508,817 | 11.028 | -0.24% |
| 2019-08-05 | 0 | 16.90 | 16.88 | 16.90 | 16.82 | 17.22 | 27,456,944 | 465,660,724 | 16.960 | 11.20 | 11.19 | 11.20 | 11.15 | 11.41 | 41,423,024 | 11.242 | -2.42% |
| 2019-08-02 | 0 | 17.32 | 17.28 | 17.32 | 17.14 | 17.32 | 22,823,738 | 393,292,214 | 17.232 | 11.48 | 11.45 | 11.48 | 11.36 | 11.48 | 34,433,120 | 11.422 | 0.12% |
| 2019-08-01 | 0 | 17.30 | 17.30 | 17.32 | 17.20 | 17.44 | 11,378,138 | 197,288,178 | 17.339 | 11.47 | 11.47 | 11.48 | 11.40 | 11.56 | 17,165,671 | 11.493 | -0.23% |
| 2019-07-31 | 0 | 17.34 | 17.34 | 17.40 | 17.32 | 17.54 | 10,193,685 | 177,692,079 | 17.432 | 11.49 | 11.49 | 11.53 | 11.48 | 11.63 | 15,378,742 | 11.554 | -1.03% |
| 2019-07-30 | 0 | 17.52 | 17.50 | 17.52 | 17.36 | 17.58 | 13,623,115 | 238,340,813 | 17.495 | 11.61 | 11.60 | 11.61 | 11.51 | 11.65 | 20,552,565 | 11.597 | 0.81% |
| 2019-07-29 | 0 | 17.38 | 17.36 | 17.38 | 17.24 | 17.50 | 21,847,949 | 379,270,907 | 17.360 | 11.52 | 11.51 | 11.52 | 11.43 | 11.60 | 32,960,992 | 11.507 | -0.69% |
| 2019-07-26 | 0 | 17.50 | 17.48 | 17.50 | 17.44 | 17.62 | 13,103,359 | 229,368,085 | 17.505 | 11.60 | 11.59 | 11.60 | 11.56 | 11.68 | 19,768,433 | 11.603 | -0.23% |
| 2019-07-25 | 0 | 17.54 | 17.54 | 17.56 | 17.52 | 17.62 | 11,389,570 | 199,896,577 | 17.551 | 11.63 | 11.63 | 11.64 | 11.61 | 11.68 | 17,182,918 | 11.633 | 0.00% |
| 2019-07-24 | 0 | 17.54 | 17.54 | 17.56 | 17.52 | 17.70 | 10,820,479 | 190,521,404 | 17.607 | 11.63 | 11.63 | 11.64 | 11.61 | 11.73 | 16,324,357 | 11.671 | -0.45% |
| 2019-07-23 | 0 | 17.62 | 17.60 | 17.62 | 17.52 | 17.64 | 11,965,950 | 210,394,561 | 17.583 | 11.68 | 11.67 | 11.68 | 11.61 | 11.69 | 18,052,476 | 11.655 | 0.23% |
| 2019-07-22 | 0 | 17.58 | 17.56 | 17.58 | 17.50 | 17.78 | 17,586,694 | 310,075,068 | 17.631 | 11.65 | 11.64 | 11.65 | 11.60 | 11.79 | 26,532,233 | 11.687 | -1.01% |
| 2019-07-19 | 0 | 17.76 | 17.76 | 17.78 | 17.66 | 17.80 | 11,875,281 | 210,771,050 | 17.749 | 11.77 | 11.77 | 11.79 | 11.71 | 11.80 | 17,915,688 | 11.765 | 0.45% |
| 2019-07-18 | 0 | 17.68 | 17.66 | 17.68 | 17.54 | 17.68 | 7,431,719 | 131,018,526 | 17.630 | 11.72 | 11.71 | 11.72 | 11.63 | 11.72 | 11,211,891 | 11.686 | 0.00% |
| 2019-07-17 | 0 | 17.68 | 17.66 | 17.68 | 17.58 | 17.70 | 8,455,733 | 149,099,788 | 17.633 | 11.72 | 11.71 | 11.72 | 11.65 | 11.73 | 12,756,774 | 11.688 | 0.00% |
| 2019-07-16 | 0 | 17.68 | 17.66 | 17.68 | 17.58 | 17.70 | 8,345,521 | 147,217,465 | 17.640 | 11.72 | 11.71 | 11.72 | 11.65 | 11.73 | 12,590,502 | 11.693 | 0.11% |
| 2019-07-15 | 0 | 17.66 | 17.64 | 17.66 | 17.52 | 17.80 | 13,359,891 | 236,317,192 | 17.689 | 11.71 | 11.69 | 11.71 | 11.61 | 11.80 | 20,155,451 | 11.725 | -0.67% |
| 2019-07-12 | 0 | 17.78 | 17.76 | 17.78 | 17.62 | 17.82 | 11,412,436 | 202,715,111 | 17.763 | 11.79 | 11.77 | 11.79 | 11.68 | 11.81 | 17,217,415 | 11.774 | 0.11% |
| 2019-07-11 | 0 | 17.76 | 17.74 | 17.76 | 17.60 | 17.92 | 14,748,664 | 262,740,395 | 17.815 | 11.77 | 11.76 | 11.77 | 11.67 | 11.88 | 22,250,628 | 11.808 | 0.91% |
| 2019-07-10 | 0 | 17.60 | 17.58 | 17.60 | 17.52 | 17.66 | 9,555,126 | 168,047,699 | 17.587 | 11.67 | 11.65 | 11.67 | 11.61 | 11.71 | 14,415,377 | 11.658 | 0.46% |
| 2019-07-09 | 0 | 17.52 | 17.50 | 17.52 | 17.48 | 17.66 | 14,065,129 | 246,674,426 | 17.538 | 11.61 | 11.60 | 11.61 | 11.59 | 11.71 | 21,219,411 | 11.625 | -0.57% |
| 2019-07-08 | 0 | 17.62 | 17.60 | 17.62 | 17.54 | 17.90 | 21,398,976 | 377,702,440 | 17.650 | 11.68 | 11.67 | 11.68 | 11.63 | 11.86 | 32,283,647 | 11.699 | -1.56% |
| 2019-07-05 | 0 | 17.90 | 17.88 | 17.90 | 17.84 | 17.98 | 9,688,168 | 173,664,895 | 17.925 | 11.86 | 11.85 | 11.86 | 11.83 | 11.92 | 14,616,092 | 11.882 | 0.34% |
| 2019-07-04 | 0 | 17.84 | 17.82 | 17.84 | 17.64 | 18.00 | 18,082,645 | 322,896,474 | 17.857 | 11.83 | 11.81 | 11.83 | 11.69 | 11.93 | 27,280,452 | 11.836 | 1.36% |
| 2019-07-03 | 0 | 17.60 | 17.60 | 17.62 | 17.42 | 17.66 | 14,021,774 | 246,742,942 | 17.597 | 11.67 | 11.67 | 11.68 | 11.55 | 11.71 | 21,154,003 | 11.664 | 0.34% |
| 2019-07-02 | 0 | 17.54 | 17.52 | 17.54 | 17.34 | 17.56 | 19,622,011 | 342,645,631 | 17.462 | 11.63 | 11.61 | 11.63 | 11.49 | 11.64 | 29,602,822 | 11.575 | 1.27% |
| 2019-06-28 | 0 | 17.32 | 17.32 | 17.34 | 17.30 | 17.52 | 22,004,056 | 381,955,703 | 17.358 | 11.48 | 11.48 | 11.49 | 11.47 | 11.61 | 33,196,503 | 11.506 | -1.25% |
| 2019-06-27 | 0 | 17.54 | 17.52 | 17.54 | 17.40 | 17.56 | 15,604,640 | 273,036,582 | 17.497 | 11.63 | 11.61 | 11.63 | 11.53 | 11.64 | 23,542,000 | 11.598 | 0.92% |
| 2019-06-26 | 0 | 17.38 | 17.38 | 17.40 | 17.30 | 17.58 | 21,018,751 | 366,465,722 | 17.435 | 11.52 | 11.52 | 11.53 | 11.47 | 11.65 | 31,710,019 | 11.557 | -1.59% |
| 2019-06-25 | 0 | 17.66 | 17.64 | 17.66 | 17.60 | 17.72 | 14,392,416 | 254,015,978 | 17.649 | 11.71 | 11.69 | 11.71 | 11.67 | 11.75 | 21,713,173 | 11.699 | 0.00% |
| 2019-06-24 | 0 | 17.66 | 17.66 | 17.68 | 17.60 | 17.72 | 16,716,959 | 295,400,168 | 17.671 | 11.71 | 11.71 | 11.72 | 11.67 | 11.75 | 25,220,104 | 11.713 | 0.91% |
| 2019-06-21 | 0 | 17.50 | 17.48 | 17.50 | 17.44 | 17.68 | 24,532,410 | 429,944,294 | 17.526 | 11.60 | 11.59 | 11.60 | 11.56 | 11.72 | 37,010,914 | 11.617 | -0.68% |
| 2019-06-20 | 0 | 17.62 | 17.60 | 17.62 | 17.40 | 17.76 | 25,471,751 | 448,793,172 | 17.619 | 11.68 | 11.67 | 11.68 | 11.53 | 11.77 | 38,428,055 | 11.679 | 1.50% |
| 2019-06-19 | 0 | 17.36 | 17.34 | 17.36 | 17.24 | 17.36 | 17,377,142 | 300,585,612 | 17.298 | 11.51 | 11.49 | 11.51 | 11.43 | 11.51 | 26,216,092 | 11.466 | 1.05% |
| 2019-06-18 | 0 | 17.18 | 17.16 | 17.18 | 17.00 | 17.26 | 13,706,196 | 235,552,030 | 17.186 | 11.39 | 11.37 | 11.39 | 11.27 | 11.44 | 20,677,905 | 11.391 | 0.23% |
| 2019-06-17 | 0 | 17.14 | 17.14 | 17.16 | 17.10 | 17.30 | 11,963,111 | 205,408,274 | 17.170 | 11.36 | 11.36 | 11.37 | 11.33 | 11.47 | 18,048,193 | 11.381 | -0.23% |
| 2019-06-14 | 0 | 17.18 | 17.16 | 17.18 | 17.04 | 17.20 | 17,946,398 | 307,676,188 | 17.144 | 11.39 | 11.37 | 11.39 | 11.29 | 11.40 | 27,074,902 | 11.364 | -0.12% |
| 2019-06-13 | 0 | 17.20 | 17.18 | 17.20 | 16.96 | 17.24 | 10,383,035 | 177,676,433 | 17.112 | 11.40 | 11.39 | 11.40 | 11.24 | 11.43 | 15,664,405 | 11.343 | 0.12% |
| 2019-06-12 | 0 | 17.18 | 17.14 | 17.18 | 17.10 | 17.34 | 19,881,857 | 342,687,318 | 17.236 | 11.39 | 11.36 | 11.39 | 11.33 | 11.49 | 29,994,840 | 11.425 | -0.35% |
| 2019-06-11 | 0 | 17.24 | 17.22 | 17.24 | 17.04 | 17.36 | 24,054,721 | 414,780,310 | 17.243 | 11.43 | 11.41 | 11.43 | 11.29 | 11.51 | 36,290,247 | 11.430 | 1.17% |
| 2019-06-10 | 0 | 17.04 | 17.04 | 17.06 | 16.80 | 17.20 | 21,315,647 | 362,361,570 | 17.000 | 11.29 | 11.29 | 11.31 | 11.14 | 11.40 | 32,157,932 | 11.268 | 0.71% |
| 2019-06-06 | 0 | 16.92 | 16.90 | 16.92 | 16.70 | 16.98 | 17,870,650 | 301,632,637 | 16.879 | 11.22 | 11.20 | 11.22 | 11.07 | 11.26 | 26,960,625 | 11.188 | 0.36% |
| 2019-06-05 | 0 | 16.86 | 16.84 | 16.86 | 16.82 | 17.06 | 21,170,200 | 358,105,322 | 16.916 | 11.18 | 11.16 | 11.18 | 11.15 | 11.31 | 31,938,503 | 11.212 | -0.82% |
| 2019-06-04 | 0 | 17.00 | 16.98 | 17.00 | 16.86 | 17.08 | 17,572,374 | 298,012,718 | 16.959 | 11.27 | 11.26 | 11.27 | 11.18 | 11.32 | 26,510,629 | 11.241 | -0.12% |
| 2019-06-03 | 0 | 17.02 | 17.00 | 17.02 | 16.86 | 17.34 | 31,634,854 | 538,613,630 | 17.026 | 11.28 | 11.27 | 11.28 | 11.18 | 11.49 | 47,726,044 | 11.286 | -1.73% |
| 2019-05-31 | 0 | 17.32 | 17.32 | 17.34 | 17.00 | 17.38 | 27,590,305 | 475,177,732 | 17.223 | 11.48 | 11.48 | 11.49 | 11.27 | 11.52 | 41,624,219 | 11.416 | 1.41% |
| 2019-05-30 | 0 | 17.08 | 17.06 | 17.08 | 17.02 | 17.54 | 42,248,709 | 724,390,613 | 17.146 | 11.32 | 11.31 | 11.32 | 11.28 | 11.63 | 63,738,676 | 11.365 | -1.68% |
| 2019-05-29 | 0 | 19.34 | 19.34 | 19.36 | 19.16 | 19.44 | 51,089,487 | 986,030,810 | 19.300 | 11.52 | 11.52 | 11.53 | 11.41 | 11.57 | 85,804,410 | 11.492 | 1.15% |
| 2019-05-28 | 0 | 19.12 | 19.12 | 19.22 | 19.12 | 19.64 | 64,394,793 | 1,240,362,832 | 19.262 | 11.38 | 11.38 | 11.44 | 11.38 | 11.69 | 108,150,571 | 11.469 | -2.65% |
| 2019-05-27 | 0 | 19.64 | 19.64 | 19.66 | 19.60 | 19.78 | 18,293,704 | 359,782,364 | 19.667 | 11.69 | 11.69 | 11.71 | 11.67 | 11.78 | 30,724,138 | 11.710 | -0.71% |
| 2019-05-24 | 0 | 19.78 | 19.76 | 19.78 | 19.68 | 19.84 | 26,328,776 | 520,174,028 | 19.757 | 11.78 | 11.77 | 11.78 | 11.72 | 11.81 | 44,218,982 | 11.764 | 0.20% |
| 2019-05-23 | 0 | 19.74 | 19.72 | 19.74 | 19.48 | 19.74 | 24,241,626 | 476,348,136 | 19.650 | 11.75 | 11.74 | 11.75 | 11.60 | 11.75 | 40,713,629 | 11.700 | 0.20% |
| 2019-05-22 | 0 | 19.70 | 19.68 | 19.70 | 19.48 | 19.70 | 24,271,508 | 476,891,706 | 19.648 | 11.73 | 11.72 | 11.73 | 11.60 | 11.73 | 40,763,815 | 11.699 | 1.44% |
| 2019-05-21 | 0 | 19.42 | 19.38 | 19.42 | 19.20 | 19.50 | 22,027,094 | 427,226,451 | 19.395 | 11.56 | 11.54 | 11.56 | 11.43 | 11.61 | 36,994,339 | 11.548 | 0.62% |
| 2019-05-20 | 0 | 19.30 | 19.28 | 19.30 | 19.00 | 19.30 | 20,782,514 | 399,690,481 | 19.232 | 11.49 | 11.48 | 11.49 | 11.31 | 11.49 | 34,904,076 | 11.451 | 1.79% |
| 2019-05-17 | 0 | 18.96 | 18.96 | 18.98 | 18.94 | 19.18 | 12,917,786 | 245,936,680 | 19.039 | 11.29 | 11.29 | 11.30 | 11.28 | 11.42 | 21,695,325 | 11.336 | -0.73% |
| 2019-05-16 | 0 | 19.10 | 19.08 | 19.10 | 18.96 | 19.10 | 13,757,254 | 262,055,580 | 19.049 | 11.37 | 11.36 | 11.37 | 11.29 | 11.37 | 23,105,205 | 11.342 | 0.42% |
| 2019-05-15 | 0 | 19.02 | 19.00 | 19.02 | 18.92 | 19.06 | 14,762,059 | 280,309,983 | 18.989 | 11.32 | 11.31 | 11.32 | 11.27 | 11.35 | 24,792,767 | 11.306 | -0.11% |
| 2019-05-14 | 0 | 19.04 | 19.02 | 19.04 | 18.52 | 19.08 | 29,356,670 | 555,990,685 | 18.939 | 11.34 | 11.32 | 11.34 | 11.03 | 11.36 | 49,304,307 | 11.277 | 1.71% |
| 2019-05-10 | 0 | 18.72 | 18.70 | 18.72 | 18.56 | 18.84 | 12,049,010 | 225,389,630 | 18.706 | 11.15 | 11.13 | 11.15 | 11.05 | 11.22 | 20,236,222 | 11.138 | 0.65% |
| 2019-05-09 | 0 | 18.60 | 18.58 | 18.60 | 18.56 | 18.72 | 14,977,309 | 278,953,322 | 18.625 | 11.07 | 11.06 | 11.07 | 11.05 | 11.15 | 25,154,278 | 11.090 | -0.53% |
| 2019-05-08 | 0 | 18.70 | 18.68 | 18.70 | 18.60 | 18.80 | 13,489,920 | 252,515,596 | 18.719 | 11.13 | 11.12 | 11.13 | 11.07 | 11.19 | 22,656,219 | 11.146 | -0.64% |
| 2019-05-07 | 0 | 18.82 | 18.80 | 18.82 | 18.72 | 18.84 | 10,190,231 | 191,436,625 | 18.786 | 11.21 | 11.19 | 11.21 | 11.15 | 11.22 | 17,114,416 | 11.186 | 0.64% |
| 2019-05-06 | 0 | 18.70 | 18.70 | 18.72 | 18.60 | 18.90 | 15,064,874 | 282,177,328 | 18.731 | 11.13 | 11.13 | 11.15 | 11.07 | 11.25 | 25,301,343 | 11.153 | -1.27% |
| 2019-05-03 | 0 | 18.94 | 18.92 | 18.94 | 18.72 | 18.96 | 9,156,812 | 172,733,427 | 18.864 | 11.28 | 11.27 | 11.28 | 11.15 | 11.29 | 15,378,797 | 11.232 | 0.74% |
| 2019-05-02 | 0 | 18.80 | 18.78 | 18.80 | 18.74 | 18.86 | 6,572,822 | 123,673,098 | 18.816 | 11.19 | 11.18 | 11.19 | 11.16 | 11.23 | 11,039,005 | 11.203 | 0.43% |
| 2019-04-30 | 0 | 18.72 | 18.72 | 18.74 | 18.72 | 19.00 | 10,570,756 | 198,830,014 | 18.809 | 11.15 | 11.15 | 11.16 | 11.15 | 11.31 | 17,753,505 | 11.199 | -0.95% |
| 2019-04-29 | 0 | 18.90 | 18.88 | 18.90 | 18.70 | 18.98 | 6,412,800 | 120,778,566 | 18.834 | 11.25 | 11.24 | 11.25 | 11.13 | 11.30 | 10,770,249 | 11.214 | 1.07% |
| 2019-04-26 | 0 | 18.70 | 18.70 | 18.72 | 18.58 | 18.76 | 8,782,312 | 164,098,750 | 18.685 | 11.13 | 11.13 | 11.15 | 11.06 | 11.17 | 14,749,827 | 11.125 | 0.43% |
| 2019-04-25 | 0 | 18.62 | 18.62 | 18.64 | 18.58 | 18.76 | 8,397,814 | 156,768,066 | 18.668 | 11.09 | 11.09 | 11.10 | 11.06 | 11.17 | 14,104,066 | 11.115 | 0.00% |
| 2019-04-24 | 0 | 18.62 | 18.60 | 18.62 | 18.50 | 18.78 | 10,896,356 | 202,969,949 | 18.627 | 11.09 | 11.07 | 11.09 | 11.02 | 11.18 | 18,300,348 | 11.091 | -0.43% |
| 2019-04-23 | 0 | 18.70 | 18.68 | 18.70 | 18.42 | 18.70 | 12,059,266 | 224,676,105 | 18.631 | 11.13 | 11.12 | 11.13 | 10.97 | 11.13 | 20,253,447 | 11.093 | 1.30% |
| 2019-04-18 | 0 | 18.46 | 18.46 | 18.48 | 18.40 | 18.60 | 14,342,062 | 264,904,181 | 18.470 | 10.99 | 10.99 | 11.00 | 10.96 | 11.07 | 24,087,385 | 10.998 | -0.54% |
| 2019-04-17 | 0 | 18.56 | 18.54 | 18.56 | 18.52 | 18.72 | 12,294,781 | 228,276,059 | 18.567 | 11.05 | 11.04 | 11.05 | 11.03 | 11.15 | 20,648,992 | 11.055 | -0.54% |
| 2019-04-16 | 0 | 18.66 | 18.66 | 18.68 | 18.48 | 18.74 | 18,567,622 | 346,154,072 | 18.643 | 11.11 | 11.11 | 11.12 | 11.00 | 11.16 | 31,184,182 | 11.100 | -0.21% |
| 2019-04-15 | 0 | 18.70 | 18.70 | 18.72 | 18.68 | 19.08 | 15,266,177 | 287,231,407 | 18.815 | 11.13 | 11.13 | 11.15 | 11.12 | 11.36 | 25,639,430 | 11.203 | -1.16% |
| 2019-04-12 | 0 | 18.92 | 18.92 | 18.94 | 18.80 | 18.92 | 7,336,495 | 138,437,353 | 18.870 | 11.27 | 11.27 | 11.28 | 11.19 | 11.27 | 12,321,588 | 11.235 | 0.64% |
| 2019-04-11 | 0 | 18.80 | 18.80 | 18.82 | 18.80 | 19.10 | 14,637,984 | 276,814,081 | 18.911 | 11.19 | 11.19 | 11.21 | 11.19 | 11.37 | 24,584,384 | 11.260 | -0.42% |
| 2019-04-10 | 0 | 18.88 | 18.86 | 18.88 | 18.84 | 19.08 | 16,088,980 | 303,971,047 | 18.893 | 11.24 | 11.23 | 11.24 | 11.22 | 11.36 | 27,021,321 | 11.249 | -0.53% |
| 2019-04-09 | 0 | 18.98 | 18.98 | 19.00 | 18.96 | 19.12 | 13,607,371 | 258,529,178 | 18.999 | 11.30 | 11.30 | 11.31 | 11.29 | 11.38 | 22,853,477 | 11.312 | 0.00% |
| 2019-04-08 | 0 | 18.98 | 18.98 | 19.00 | 18.96 | 19.28 | 23,777,542 | 452,436,664 | 19.028 | 11.30 | 11.30 | 11.31 | 11.29 | 11.48 | 39,934,203 | 11.330 | -0.63% |
| 2019-04-04 | 0 | 19.10 | 19.08 | 19.10 | 19.00 | 19.28 | 16,449,019 | 313,969,126 | 19.087 | 11.37 | 11.36 | 11.37 | 11.31 | 11.48 | 27,626,004 | 11.365 | -0.83% |
| 2019-04-03 | 0 | 19.26 | 19.24 | 19.26 | 19.04 | 19.28 | 15,143,579 | 291,496,027 | 19.249 | 11.47 | 11.46 | 11.47 | 11.34 | 11.48 | 25,433,527 | 11.461 | 0.63% |
| 2019-04-02 | 0 | 19.14 | 19.14 | 19.16 | 18.90 | 19.30 | 13,533,117 | 257,966,489 | 19.062 | 11.40 | 11.40 | 11.41 | 11.25 | 11.49 | 22,728,768 | 11.350 | 0.10% |
| 2019-04-01 | 0 | 19.12 | 19.12 | 19.14 | 18.82 | 19.14 | 23,114,343 | 439,565,688 | 19.017 | 11.38 | 11.38 | 11.40 | 11.21 | 11.40 | 38,820,365 | 11.323 | 1.59% |
| 2019-03-29 | 0 | 18.82 | 18.80 | 18.82 | 18.46 | 18.82 | 33,358,171 | 625,445,647 | 18.749 | 11.21 | 11.19 | 11.21 | 10.99 | 11.21 | 56,024,798 | 11.164 | 1.73% |
| 2019-03-28 | 0 | 18.50 | 18.48 | 18.50 | 18.36 | 18.50 | 13,860,513 | 255,543,053 | 18.437 | 11.02 | 11.00 | 11.02 | 10.93 | 11.02 | 23,278,628 | 10.978 | 0.43% |
| 2019-03-27 | 0 | 18.42 | 18.40 | 18.42 | 18.30 | 18.42 | 10,795,762 | 198,426,157 | 18.380 | 10.97 | 10.96 | 10.97 | 10.90 | 10.97 | 18,131,401 | 10.944 | 0.33% |
| 2019-03-26 | 0 | 18.36 | 18.34 | 18.36 | 18.24 | 18.38 | 10,973,819 | 201,125,569 | 18.328 | 10.93 | 10.92 | 10.93 | 10.86 | 10.94 | 18,430,447 | 10.913 | 0.77% |
| 2019-03-25 | 0 | 18.22 | 18.22 | 18.24 | 18.12 | 18.30 | 14,050,913 | 255,798,230 | 18.205 | 10.85 | 10.85 | 10.86 | 10.79 | 10.90 | 23,598,403 | 10.840 | -0.55% |
| 2019-03-22 | 0 | 18.32 | 18.30 | 18.32 | 18.12 | 18.44 | 12,487,464 | 228,291,098 | 18.282 | 10.91 | 10.90 | 10.91 | 10.79 | 10.98 | 20,972,602 | 10.885 | -0.43% |
| 2019-03-21 | 0 | 18.40 | 18.38 | 18.40 | 18.08 | 18.44 | 21,814,833 | 400,672,224 | 18.367 | 10.96 | 10.94 | 10.96 | 10.77 | 10.98 | 36,637,848 | 10.936 | 2.00% |
| 2019-03-20 | 0 | 18.04 | 18.04 | 18.06 | 18.04 | 18.34 | 17,627,869 | 320,261,597 | 18.168 | 10.74 | 10.74 | 10.75 | 10.74 | 10.92 | 29,605,874 | 10.818 | -1.74% |
| 2019-03-19 | 0 | 18.36 | 18.34 | 18.36 | 18.26 | 18.44 | 13,539,256 | 248,385,768 | 18.346 | 10.93 | 10.92 | 10.93 | 10.87 | 10.98 | 22,739,079 | 10.923 | -0.11% |
| 2019-03-18 | 0 | 18.38 | 18.36 | 18.38 | 18.26 | 18.38 | 12,452,159 | 228,078,794 | 18.316 | 10.94 | 10.93 | 10.94 | 10.87 | 10.94 | 20,913,308 | 10.906 | 0.66% |
| 2019-03-15 | 0 | 18.26 | 18.26 | 18.28 | 18.22 | 18.30 | 20,268,798 | 370,297,817 | 18.269 | 10.87 | 10.87 | 10.88 | 10.85 | 10.90 | 34,041,294 | 10.878 | -0.22% |
| 2019-03-14 | 0 | 18.30 | 18.28 | 18.30 | 18.20 | 18.30 | 8,947,325 | 163,392,901 | 18.262 | 10.90 | 10.88 | 10.90 | 10.84 | 10.90 | 15,026,965 | 10.873 | 0.11% |
| 2019-03-13 | 0 | 18.28 | 18.26 | 18.28 | 18.16 | 18.28 | 7,394,032 | 134,906,698 | 18.245 | 10.88 | 10.87 | 10.88 | 10.81 | 10.88 | 12,418,221 | 10.864 | 0.11% |
| 2019-03-12 | 0 | 18.26 | 18.24 | 18.26 | 18.16 | 18.26 | 19,985,293 | 364,270,693 | 18.227 | 10.87 | 10.86 | 10.87 | 10.81 | 10.87 | 33,565,150 | 10.853 | 0.55% |
| 2019-03-11 | 0 | 18.16 | 18.14 | 18.16 | 18.00 | 18.16 | 10,513,916 | 190,521,442 | 18.121 | 10.81 | 10.80 | 10.81 | 10.72 | 10.81 | 17,658,043 | 10.789 | 0.67% |
| 2019-03-08 | 0 | 18.04 | 18.02 | 18.04 | 17.98 | 18.10 | 13,786,760 | 248,713,830 | 18.040 | 10.74 | 10.73 | 10.74 | 10.71 | 10.78 | 23,154,760 | 10.741 | 0.22% |
| 2019-03-07 | 0 | 18.00 | 18.00 | 18.02 | 17.96 | 18.10 | 9,318,914 | 168,057,494 | 18.034 | 10.72 | 10.72 | 10.73 | 10.69 | 10.78 | 15,651,046 | 10.738 | 0.11% |
| 2019-03-06 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.14 | 8,382,866 | 150,755,013 | 17.984 | 10.71 | 10.71 | 10.72 | 10.67 | 10.80 | 14,078,960 | 10.708 | -0.22% |
| 2019-03-05 | 0 | 18.02 | 18.00 | 18.02 | 17.96 | 18.12 | 14,196,159 | 255,533,352 | 18.000 | 10.73 | 10.72 | 10.73 | 10.69 | 10.79 | 23,842,342 | 10.718 | -0.33% |
| 2019-03-04 | 0 | 18.08 | 18.06 | 18.08 | 18.00 | 18.26 | 14,210,922 | 257,091,741 | 18.091 | 10.77 | 10.75 | 10.77 | 10.72 | 10.87 | 23,867,137 | 10.772 | -0.11% |
| 2019-03-01 | 0 | 18.10 | 18.10 | 18.12 | 18.08 | 18.20 | 12,398,116 | 224,964,755 | 18.145 | 10.78 | 10.78 | 10.79 | 10.77 | 10.84 | 20,822,543 | 10.804 | -0.44% |
| 2019-02-28 | 0 | 18.18 | 18.12 | 18.18 | 17.92 | 18.20 | 24,536,758 | 445,255,976 | 18.146 | 10.82 | 10.79 | 10.82 | 10.67 | 10.84 | 41,209,301 | 10.805 | 1.00% |
| 2019-02-27 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.00 | 16,025,863 | 287,973,148 | 17.969 | 10.72 | 10.71 | 10.72 | 10.67 | 10.72 | 26,915,317 | 10.699 | 1.01% |
| 2019-02-26 | 0 | 17.82 | 17.82 | 17.84 | 17.62 | 17.90 | 13,174,595 | 234,456,283 | 17.796 | 10.61 | 10.61 | 10.62 | 10.49 | 10.66 | 22,126,633 | 10.596 | 0.11% |
| 2019-02-25 | 0 | 17.80 | 17.78 | 17.80 | 17.70 | 17.98 | 20,816,950 | 371,277,917 | 17.835 | 10.60 | 10.59 | 10.60 | 10.54 | 10.71 | 34,961,911 | 10.619 | -1.00% |
| 2019-02-22 | 0 | 17.98 | 17.96 | 17.98 | 17.86 | 17.98 | 11,029,573 | 198,011,824 | 17.953 | 10.71 | 10.69 | 10.71 | 10.63 | 10.71 | 18,524,085 | 10.689 | 0.33% |
| 2019-02-21 | 0 | 17.92 | 17.90 | 17.92 | 17.80 | 17.98 | 14,607,161 | 261,369,279 | 17.893 | 10.67 | 10.66 | 10.67 | 10.60 | 10.71 | 24,532,617 | 10.654 | 0.34% |
| 2019-02-20 | 0 | 17.86 | 17.86 | 17.88 | 17.64 | 17.92 | 19,221,053 | 342,545,204 | 17.821 | 10.63 | 10.63 | 10.65 | 10.50 | 10.67 | 32,281,614 | 10.611 | 1.59% |
| 2019-02-19 | 0 | 17.58 | 17.58 | 17.60 | 17.56 | 17.70 | 13,560,674 | 238,750,578 | 17.606 | 10.47 | 10.47 | 10.48 | 10.46 | 10.54 | 22,775,050 | 10.483 | -0.34% |
| 2019-02-18 | 0 | 17.64 | 17.62 | 17.64 | 17.56 | 17.76 | 13,518,277 | 238,440,878 | 17.638 | 10.50 | 10.49 | 10.50 | 10.46 | 10.57 | 22,703,845 | 10.502 | 0.46% |
| 2019-02-15 | 0 | 17.56 | 17.56 | 17.58 | 17.52 | 17.80 | 11,950,430 | 210,726,595 | 17.633 | 10.46 | 10.46 | 10.47 | 10.43 | 10.60 | 20,070,657 | 10.499 | -1.13% |
| 2019-02-14 | 0 | 17.76 | 17.74 | 17.76 | 17.66 | 17.96 | 16,057,523 | 285,244,482 | 17.764 | 10.57 | 10.56 | 10.57 | 10.52 | 10.69 | 26,968,489 | 10.577 | -0.89% |
| 2019-02-13 | 0 | 17.92 | 17.90 | 17.92 | 17.78 | 17.94 | 20,319,265 | 363,784,304 | 17.903 | 10.67 | 10.66 | 10.67 | 10.59 | 10.68 | 34,126,053 | 10.660 | 0.79% |
| 2019-02-12 | 0 | 17.78 | 17.76 | 17.78 | 17.44 | 17.88 | 19,411,156 | 344,398,244 | 17.742 | 10.59 | 10.57 | 10.59 | 10.38 | 10.65 | 32,600,891 | 10.564 | 1.60% |
| 2019-02-11 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.50 | 11,817,068 | 206,423,594 | 17.468 | 10.42 | 10.41 | 10.42 | 10.35 | 10.42 | 19,846,677 | 10.401 | 0.92% |
| 2019-02-08 | 0 | 17.34 | 17.34 | 17.36 | 17.00 | 17.34 | 14,225,991 | 244,691,215 | 17.200 | 10.32 | 10.32 | 10.34 | 10.12 | 10.32 | 23,892,445 | 10.241 | 1.52% |
| 2019-02-04 | 0 | 17.08 | 17.06 | 17.08 | 17.00 | 17.16 | 5,446,388 | 93,101,055 | 17.094 | 10.17 | 10.16 | 10.17 | 10.12 | 10.22 | 9,147,168 | 10.178 | -0.12% |
| 2019-02-01 | 0 | 17.10 | 17.06 | 17.10 | 17.00 | 17.10 | 9,689,105 | 165,221,865 | 17.052 | 10.18 | 10.16 | 10.18 | 10.12 | 10.18 | 16,272,779 | 10.153 | 0.47% |
| 2019-01-31 | 0 | 17.02 | 17.00 | 17.02 | 16.96 | 17.16 | 16,471,436 | 280,631,820 | 17.037 | 10.13 | 10.12 | 10.13 | 10.10 | 10.22 | 27,663,653 | 10.144 | -0.35% |
| 2019-01-30 | 0 | 17.08 | 17.08 | 17.10 | 17.02 | 17.20 | 12,770,142 | 218,010,665 | 17.072 | 10.17 | 10.17 | 10.18 | 10.13 | 10.24 | 21,447,358 | 10.165 | -0.23% |
| 2019-01-29 | 0 | 17.12 | 17.10 | 17.12 | 17.00 | 17.12 | 13,090,946 | 223,567,946 | 17.078 | 10.19 | 10.18 | 10.19 | 10.12 | 10.19 | 21,986,146 | 10.169 | 0.12% |
| 2019-01-28 | 0 | 17.10 | 17.08 | 17.10 | 17.02 | 17.16 | 9,503,187 | 162,225,472 | 17.071 | 10.18 | 10.17 | 10.18 | 10.13 | 10.22 | 15,960,531 | 10.164 | -0.12% |
| 2019-01-25 | 0 | 17.12 | 17.10 | 17.12 | 16.96 | 17.14 | 15,943,943 | 272,401,706 | 17.085 | 10.19 | 10.18 | 10.19 | 10.10 | 10.21 | 26,777,733 | 10.173 | 0.82% |
| 2019-01-24 | 0 | 16.98 | 16.98 | 17.00 | 16.90 | 16.98 | 8,335,923 | 141,266,655 | 16.947 | 10.11 | 10.11 | 10.12 | 10.06 | 10.11 | 14,000,120 | 10.090 | 0.35% |
| 2019-01-23 | 0 | 16.92 | 16.90 | 16.92 | 16.74 | 16.96 | 11,830,441 | 199,930,007 | 16.900 | 10.07 | 10.06 | 10.07 | 9.967 | 10.10 | 19,869,137 | 10.062 | 0.71% |
| 2019-01-22 | 0 | 16.80 | 16.78 | 16.80 | 16.68 | 16.80 | 6,675,608 | 111,865,896 | 16.757 | 10.00 | 9.991 | 10.00 | 9.932 | 10.00 | 11,211,634 | 9.9777 | 0.12% |
| 2019-01-21 | 0 | 16.78 | 16.74 | 16.78 | 16.64 | 16.80 | 7,356,492 | 123,293,581 | 16.760 | 9.991 | 9.967 | 9.991 | 9.908 | 10.00 | 12,355,173 | 9.9791 | 0.48% |
| 2019-01-18 | 0 | 16.70 | 16.68 | 16.70 | 16.66 | 16.80 | 10,468,325 | 174,975,173 | 16.715 | 9.943 | 9.932 | 9.943 | 9.920 | 10.00 | 17,581,473 | 9.9522 | 0.00% |
| 2019-01-17 | 0 | 16.70 | 16.70 | 16.72 | 16.66 | 16.78 | 7,312,969 | 122,297,947 | 16.723 | 9.943 | 9.943 | 9.955 | 9.920 | 9.991 | 12,282,077 | 9.9574 | -0.12% |
| 2019-01-16 | 0 | 16.72 | 16.70 | 16.72 | 16.62 | 16.76 | 14,703,281 | 245,428,286 | 16.692 | 9.955 | 9.943 | 9.955 | 9.896 | 9.979 | 24,694,050 | 9.9388 | -0.24% |
| 2019-01-15 | 0 | 16.76 | 16.74 | 16.76 | 16.62 | 16.76 | 11,338,147 | 189,517,966 | 16.715 | 9.979 | 9.967 | 9.979 | 9.896 | 9.979 | 19,042,333 | 9.9525 | 0.84% |
| 2019-01-14 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.66 | 6,141,354 | 101,858,462 | 16.586 | 9.896 | 9.884 | 9.896 | 9.824 | 9.920 | 10,314,358 | 9.8754 | -0.24% |
| 2019-01-11 | 0 | 16.66 | 16.64 | 16.66 | 16.52 | 16.66 | 10,885,893 | 180,762,395 | 16.605 | 9.920 | 9.908 | 9.920 | 9.836 | 9.920 | 18,282,776 | 9.8870 | 0.48% |
| 2019-01-10 | 0 | 16.58 | 16.54 | 16.58 | 16.42 | 16.60 | 11,522,070 | 190,403,329 | 16.525 | 9.872 | 9.848 | 9.872 | 9.777 | 9.884 | 19,351,230 | 9.8393 | -0.36% |
| 2019-01-09 | 0 | 16.64 | 16.60 | 16.64 | 16.42 | 16.70 | 20,354,233 | 338,244,943 | 16.618 | 9.908 | 9.884 | 9.908 | 9.777 | 9.943 | 34,184,781 | 9.8946 | 1.22% |
| 2019-01-08 | 0 | 16.44 | 16.44 | 16.46 | 16.28 | 16.50 | 13,150,887 | 216,378,772 | 16.454 | 9.789 | 9.789 | 9.801 | 9.693 | 9.824 | 22,086,816 | 9.7967 | 0.37% |
| 2019-01-07 | 0 | 16.38 | 16.34 | 16.38 | 16.22 | 16.38 | 15,087,411 | 246,398,710 | 16.331 | 9.753 | 9.729 | 9.753 | 9.658 | 9.753 | 25,339,193 | 9.7240 | 0.61% |
| 2019-01-04 | 0 | 16.28 | 16.24 | 16.28 | 16.10 | 16.28 | 14,598,924 | 236,915,299 | 16.228 | 9.693 | 9.670 | 9.693 | 9.586 | 9.693 | 24,518,783 | 9.6626 | 0.62% |
| 2019-01-03 | 0 | 16.18 | 16.12 | 16.18 | 16.04 | 16.26 | 12,055,554 | 194,589,612 | 16.141 | 9.634 | 9.598 | 9.634 | 9.551 | 9.681 | 20,247,212 | 9.6107 | -0.49% |
| 2019-01-02 | 0 | 16.26 | 16.20 | 16.26 | 16.00 | 16.30 | 15,025,528 | 242,901,735 | 16.166 | 9.681 | 9.646 | 9.681 | 9.527 | 9.705 | 25,235,261 | 9.6255 | 0.37% |
| 2018-12-31 | 0 | 16.20 | 16.20 | 16.22 | 16.10 | 16.24 | 6,718,950 | 108,740,504 | 16.184 | 9.646 | 9.646 | 9.658 | 9.586 | 9.670 | 11,284,426 | 9.6363 | 0.12% |
| 2018-12-28 | 0 | 16.18 | 16.14 | 16.18 | 16.10 | 16.22 | 8,699,509 | 140,678,930 | 16.171 | 9.634 | 9.610 | 9.634 | 9.586 | 9.658 | 14,610,760 | 9.6284 | -0.25% |
| 2018-12-27 | 0 | 16.22 | 16.20 | 16.22 | 16.04 | 16.30 | 20,254,222 | 328,625,792 | 16.225 | 9.658 | 9.646 | 9.658 | 9.551 | 9.705 | 34,016,814 | 9.6607 | 0.37% |
| 2018-12-24 | 0 | 16.16 | 16.14 | 16.16 | 15.96 | 16.16 | 6,418,337 | 103,113,511 | 16.065 | 9.622 | 9.610 | 9.622 | 9.503 | 9.622 | 10,779,549 | 9.5657 | 0.62% |
| 2018-12-21 | 0 | 16.06 | 16.06 | 16.12 | 15.94 | 16.14 | 19,239,337 | 308,811,146 | 16.051 | 9.562 | 9.562 | 9.598 | 9.491 | 9.610 | 32,312,322 | 9.5571 | 0.12% |
| 2018-12-20 | 0 | 16.04 | 16.02 | 16.04 | 15.94 | 16.04 | 8,426,612 | 134,750,556 | 15.991 | 9.551 | 9.539 | 9.551 | 9.491 | 9.551 | 14,152,432 | 9.5214 | 0.12% |
| 2018-12-19 | 0 | 16.02 | 16.00 | 16.04 | 15.94 | 16.10 | 9,354,354 | 149,805,071 | 16.014 | 9.539 | 9.527 | 9.551 | 9.491 | 9.586 | 15,710,567 | 9.5353 | -0.25% |
| 2018-12-18 | 0 | 16.06 | 16.04 | 16.06 | 16.02 | 16.18 | 11,569,333 | 185,995,148 | 16.077 | 9.562 | 9.551 | 9.562 | 9.539 | 9.634 | 19,430,608 | 9.5723 | -0.62% |
| 2018-12-17 | 0 | 16.16 | 16.14 | 16.16 | 16.02 | 16.16 | 13,510,723 | 217,898,503 | 16.128 | 9.622 | 9.610 | 9.622 | 9.539 | 9.622 | 22,691,158 | 9.6028 | 0.62% |
| 2018-12-14 | 0 | 16.06 | 16.04 | 16.06 | 15.88 | 16.06 | 17,164,375 | 274,563,981 | 15.996 | 9.562 | 9.551 | 9.562 | 9.455 | 9.562 | 28,827,439 | 9.5244 | 0.63% |
| 2018-12-13 | 0 | 15.96 | 15.94 | 15.96 | 15.90 | 15.98 | 16,369,439 | 261,052,066 | 15.948 | 9.503 | 9.491 | 9.503 | 9.467 | 9.515 | 27,492,350 | 9.4954 | 0.50% |
| 2018-12-12 | 0 | 15.88 | 15.88 | 15.90 | 15.86 | 16.00 | 14,475,739 | 230,211,311 | 15.903 | 9.455 | 9.455 | 9.467 | 9.443 | 9.527 | 24,311,895 | 9.4691 | 0.00% |
| 2018-12-11 | 0 | 15.88 | 15.86 | 15.88 | 15.82 | 15.96 | 14,155,596 | 224,833,101 | 15.883 | 9.455 | 9.443 | 9.455 | 9.420 | 9.503 | 23,774,217 | 9.4570 | 0.00% |
| 2018-12-10 | 0 | 15.88 | 15.86 | 15.88 | 15.74 | 15.90 | 16,707,421 | 264,828,667 | 15.851 | 9.455 | 9.443 | 9.455 | 9.372 | 9.467 | 28,059,988 | 9.4379 | -0.38% |
| 2018-12-07 | 0 | 15.94 | 15.92 | 15.94 | 15.90 | 16.30 | 13,446,662 | 215,391,953 | 16.018 | 9.491 | 9.479 | 9.491 | 9.467 | 9.705 | 22,583,568 | 9.5376 | -0.13% |
| 2018-12-06 | 0 | 15.96 | 15.94 | 15.96 | 15.72 | 15.96 | 13,489,719 | 213,724,946 | 15.844 | 9.503 | 9.491 | 9.503 | 9.360 | 9.503 | 22,655,882 | 9.4335 | 0.25% |
| 2018-12-05 | 0 | 15.92 | 15.90 | 15.92 | 15.82 | 15.96 | 9,475,264 | 150,679,936 | 15.902 | 9.479 | 9.467 | 9.479 | 9.420 | 9.503 | 15,913,635 | 9.4686 | -0.50% |
| 2018-12-04 | 0 | 16.00 | 15.98 | 16.00 | 15.86 | 16.00 | 12,276,386 | 195,649,604 | 15.937 | 9.527 | 9.515 | 9.527 | 9.443 | 9.527 | 20,618,098 | 9.4892 | 0.50% |
| 2018-12-03 | 0 | 15.92 | 15.90 | 15.92 | 15.82 | 15.98 | 16,979,690 | 269,938,009 | 15.898 | 9.479 | 9.467 | 9.479 | 9.420 | 9.515 | 28,517,262 | 9.4658 | 0.89% |
| 2018-11-30 | 0 | 15.78 | 15.78 | 15.80 | 15.66 | 15.86 | 26,419,177 | 416,431,194 | 15.762 | 9.396 | 9.396 | 9.408 | 9.324 | 9.443 | 44,370,809 | 9.3853 | 1.15% |
| 2018-11-29 | 0 | 15.60 | 15.58 | 15.60 | 15.56 | 15.90 | 11,585,092 | 181,674,947 | 15.682 | 9.289 | 9.277 | 9.289 | 9.265 | 9.467 | 19,457,075 | 9.3372 | -1.89% |
| 2018-11-28 | 0 | 15.90 | 15.88 | 15.90 | 15.74 | 15.90 | 17,449,320 | 276,764,064 | 15.861 | 9.467 | 9.455 | 9.467 | 9.372 | 9.467 | 29,306,002 | 9.4439 | 0.89% |
| 2018-11-27 | 0 | 15.76 | 15.72 | 15.76 | 15.62 | 15.80 | 12,550,870 | 197,586,549 | 15.743 | 9.384 | 9.360 | 9.384 | 9.300 | 9.408 | 21,079,092 | 9.3736 | 0.38% |
| 2018-11-26 | 0 | 15.70 | 15.70 | 15.72 | 15.40 | 15.76 | 13,023,732 | 203,632,960 | 15.636 | 9.348 | 9.348 | 9.360 | 9.169 | 9.384 | 21,873,260 | 9.3097 | 1.95% |
| 2018-11-23 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.52 | 8,810,492 | 135,861,397 | 15.420 | 9.169 | 9.158 | 9.169 | 9.110 | 9.241 | 14,797,155 | 9.1816 | -0.52% |
| 2018-11-22 | 0 | 15.48 | 15.44 | 15.48 | 15.30 | 15.50 | 12,626,446 | 194,769,513 | 15.426 | 9.217 | 9.193 | 9.217 | 9.110 | 9.229 | 21,206,021 | 9.1846 | 1.18% |
| 2018-11-21 | 0 | 15.30 | 15.30 | 15.34 | 15.14 | 15.36 | 10,999,792 | 167,860,015 | 15.260 | 9.110 | 9.110 | 9.134 | 9.015 | 9.146 | 18,474,068 | 9.0863 | 0.13% |
| 2018-11-20 | 0 | 15.28 | 15.26 | 15.28 | 15.14 | 15.42 | 12,975,285 | 198,501,996 | 15.298 | 9.098 | 9.086 | 9.098 | 9.015 | 9.181 | 21,791,894 | 9.1090 | 0.00% |
| 2018-11-19 | 0 | 15.28 | 15.28 | 15.30 | 15.18 | 15.32 | 7,442,661 | 113,631,250 | 15.268 | 9.098 | 9.098 | 9.110 | 9.038 | 9.122 | 12,499,893 | 9.0906 | 0.66% |
| 2018-11-16 | 0 | 15.18 | 15.16 | 15.18 | 15.12 | 15.30 | 8,040,850 | 121,959,631 | 15.168 | 9.038 | 9.027 | 9.038 | 9.003 | 9.110 | 13,504,547 | 9.0310 | -1.17% |
| 2018-11-15 | 0 | 15.36 | 15.34 | 15.36 | 15.04 | 15.38 | 16,564,592 | 252,504,371 | 15.244 | 9.146 | 9.134 | 9.146 | 8.955 | 9.158 | 27,820,108 | 9.0763 | 1.72% |
| 2018-11-14 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.14 | 10,460,588 | 157,921,437 | 15.097 | 8.991 | 8.979 | 8.991 | 8.943 | 9.015 | 17,568,479 | 8.9889 | 0.27% |
| 2018-11-13 | 0 | 15.06 | 15.04 | 15.06 | 14.84 | 15.06 | 15,024,695 | 225,458,381 | 15.006 | 8.967 | 8.955 | 8.967 | 8.836 | 8.967 | 25,233,862 | 8.9348 | 0.53% |
| 2018-11-12 | 0 | 14.98 | 14.98 | 15.00 | 14.84 | 15.02 | 6,714,239 | 100,506,245 | 14.969 | 8.919 | 8.919 | 8.931 | 8.836 | 8.943 | 11,276,514 | 8.9129 | 1.08% |
| 2018-11-09 | 0 | 14.82 | 14.82 | 14.84 | 14.80 | 14.98 | 12,852,461 | 190,782,829 | 14.844 | 8.824 | 8.824 | 8.836 | 8.812 | 8.919 | 21,585,612 | 8.8384 | -0.67% |
| 2018-11-08 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 15.04 | 12,166,005 | 181,895,646 | 14.951 | 8.884 | 8.884 | 8.896 | 8.860 | 8.955 | 20,432,714 | 8.9022 | 0.54% |
| 2018-11-07 | 0 | 14.84 | 14.84 | 14.88 | 14.82 | 15.06 | 12,966,588 | 193,503,944 | 14.923 | 8.836 | 8.836 | 8.860 | 8.824 | 8.967 | 21,777,287 | 8.8856 | -0.93% |
| 2018-11-06 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.02 | 5,136,154 | 76,904,691 | 14.973 | 8.919 | 8.907 | 8.919 | 8.872 | 8.943 | 8,626,132 | 8.9153 | 0.27% |
| 2018-11-05 | 0 | 14.94 | 14.94 | 14.96 | 14.92 | 15.10 | 6,876,362 | 102,995,558 | 14.978 | 8.896 | 8.896 | 8.907 | 8.884 | 8.991 | 11,548,798 | 8.9183 | -1.32% |
| 2018-11-02 | 0 | 15.14 | 15.12 | 15.14 | 14.80 | 15.16 | 15,454,015 | 233,058,406 | 15.081 | 9.015 | 9.003 | 9.015 | 8.812 | 9.027 | 25,954,902 | 8.9794 | 1.88% |
| 2018-11-01 | 0 | 14.86 | 14.84 | 14.86 | 14.84 | 14.98 | 11,668,799 | 173,776,952 | 14.892 | 8.848 | 8.836 | 8.848 | 8.836 | 8.919 | 19,597,660 | 8.8672 | -0.67% |
| 2018-10-31 | 0 | 14.96 | 14.96 | 14.98 | 14.86 | 15.08 | 11,630,630 | 173,798,496 | 14.943 | 8.907 | 8.907 | 8.919 | 8.848 | 8.979 | 19,533,556 | 8.8974 | 0.40% |
| 2018-10-30 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 15.00 | 11,188,859 | 166,801,245 | 14.908 | 8.872 | 8.860 | 8.872 | 8.836 | 8.931 | 18,791,605 | 8.8764 | -0.40% |
| 2018-10-29 | 0 | 14.96 | 14.96 | 14.98 | 14.82 | 14.98 | 9,895,420 | 147,650,017 | 14.921 | 8.907 | 8.907 | 8.919 | 8.824 | 8.919 | 16,619,284 | 8.8843 | 0.54% |
| 2018-10-26 | 0 | 14.88 | 14.86 | 14.88 | 14.78 | 14.94 | 14,192,258 | 211,132,970 | 14.877 | 8.860 | 8.848 | 8.860 | 8.800 | 8.896 | 23,835,791 | 8.8578 | -0.53% |
| 2018-10-25 | 0 | 14.96 | 14.92 | 14.96 | 14.70 | 14.96 | 18,107,554 | 269,346,351 | 14.875 | 8.907 | 8.884 | 8.907 | 8.753 | 8.907 | 30,411,501 | 8.8567 | 0.94% |
| 2018-10-24 | 0 | 14.82 | 14.82 | 14.84 | 14.76 | 14.96 | 10,716,002 | 159,292,495 | 14.865 | 8.824 | 8.824 | 8.836 | 8.788 | 8.907 | 17,997,445 | 8.8508 | 0.27% |
| 2018-10-23 | 0 | 14.78 | 14.76 | 14.78 | 14.78 | 15.04 | 13,386,161 | 199,243,685 | 14.884 | 8.800 | 8.788 | 8.800 | 8.800 | 8.955 | 22,481,957 | 8.8624 | -2.12% |
| 2018-10-22 | 0 | 15.10 | 15.08 | 15.10 | 14.94 | 15.20 | 11,418,786 | 172,188,665 | 15.079 | 8.991 | 8.979 | 8.991 | 8.896 | 9.050 | 19,177,765 | 8.9786 | 0.53% |
| 2018-10-19 | 0 | 15.02 | 15.00 | 15.02 | 14.70 | 15.20 | 15,025,608 | 225,280,412 | 14.993 | 8.943 | 8.931 | 8.943 | 8.753 | 9.050 | 25,235,396 | 8.9272 | 1.76% |
| 2018-10-18 | 0 | 14.76 | 14.72 | 14.76 | 14.66 | 14.80 | 13,486,223 | 198,503,614 | 14.719 | 8.788 | 8.765 | 8.788 | 8.729 | 8.812 | 22,650,010 | 8.7640 | 0.27% |
| 2018-10-16 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 8,854,132 | 130,421,446 | 14.730 | 8.765 | 8.753 | 8.765 | 8.753 | 8.812 | 14,870,448 | 8.7705 | 0.00% |
| 2018-10-15 | 0 | 14.72 | 14.72 | 14.74 | 14.68 | 14.82 | 11,828,216 | 174,492,046 | 14.752 | 8.765 | 8.765 | 8.776 | 8.741 | 8.824 | 19,865,400 | 8.7837 | -0.67% |
| 2018-10-12 | 0 | 14.82 | 14.82 | 14.84 | 14.80 | 14.90 | 11,229,256 | 166,705,950 | 14.846 | 8.824 | 8.824 | 8.836 | 8.812 | 8.872 | 18,859,451 | 8.8394 | 0.00% |
| 2018-10-11 | 0 | 14.82 | 14.80 | 14.82 | 14.80 | 14.94 | 26,894,730 | 399,350,615 | 14.849 | 8.824 | 8.812 | 8.824 | 8.812 | 8.896 | 45,169,497 | 8.8412 | -1.33% |
| 2018-10-10 | 0 | 15.02 | 15.02 | 15.06 | 14.94 | 15.10 | 8,867,480 | 133,221,583 | 15.024 | 8.943 | 8.943 | 8.967 | 8.896 | 8.991 | 14,892,866 | 8.9453 | 0.81% |
| 2018-10-09 | 0 | 14.90 | 14.90 | 14.94 | 14.84 | 14.96 | 8,820,599 | 131,567,691 | 14.916 | 8.872 | 8.872 | 8.896 | 8.836 | 8.907 | 14,814,130 | 8.8812 | 0.00% |
| 2018-10-08 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 15.10 | 11,149,754 | 167,198,567 | 14.996 | 8.872 | 8.872 | 8.884 | 8.872 | 8.991 | 18,725,928 | 8.9287 | -0.13% |
| 2018-10-05 | 0 | 14.92 | 14.90 | 14.92 | 14.80 | 14.94 | 18,282,672 | 271,785,255 | 14.866 | 8.884 | 8.872 | 8.884 | 8.812 | 8.896 | 30,705,610 | 8.8513 | 0.00% |
| 2018-10-04 | 0 | 14.92 | 14.90 | 14.92 | 14.92 | 15.20 | 27,474,354 | 411,034,965 | 14.961 | 8.884 | 8.872 | 8.884 | 8.884 | 9.050 | 46,142,971 | 8.9079 | -1.19% |
| 2018-10-03 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.18 | 20,201,040 | 304,890,484 | 15.093 | 8.991 | 8.991 | 9.003 | 8.943 | 9.038 | 33,927,495 | 8.9865 | -0.53% |
| 2018-10-02 | 0 | 15.18 | 15.16 | 15.18 | 15.14 | 15.54 | 29,864,557 | 455,382,632 | 15.248 | 9.038 | 9.027 | 9.038 | 9.015 | 9.253 | 50,157,299 | 9.0791 | -2.32% |
| 2018-09-28 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.64 | 20,232,900 | 314,286,234 | 15.533 | 9.253 | 9.253 | 9.265 | 9.229 | 9.312 | 33,981,004 | 9.2489 | -0.13% |
| 2018-09-27 | 0 | 15.56 | 15.56 | 15.58 | 15.54 | 15.66 | 5,675,130 | 88,407,279 | 15.578 | 9.265 | 9.265 | 9.277 | 9.253 | 9.324 | 9,531,338 | 9.2754 | -0.13% |
| 2018-09-26 | 0 | 15.58 | 15.56 | 15.58 | 15.52 | 15.70 | 11,016,012 | 171,643,663 | 15.581 | 9.277 | 9.265 | 9.277 | 9.241 | 9.348 | 18,501,309 | 9.2774 | 0.26% |
| 2018-09-24 | 0 | 15.54 | 15.54 | 15.56 | 15.52 | 15.70 | 10,684,298 | 166,281,844 | 15.563 | 9.253 | 9.253 | 9.265 | 9.241 | 9.348 | 17,944,198 | 9.2666 | -0.26% |
| 2018-09-21 | 0 | 15.58 | 15.56 | 15.58 | 15.58 | 15.76 | 24,941,595 | 389,616,021 | 15.621 | 9.277 | 9.265 | 9.277 | 9.277 | 9.384 | 41,889,222 | 9.3011 | -0.64% |
| 2018-09-20 | 0 | 15.68 | 15.66 | 15.68 | 15.66 | 15.80 | 11,326,202 | 177,833,242 | 15.701 | 9.336 | 9.324 | 9.336 | 9.324 | 9.408 | 19,022,271 | 9.3487 | -0.51% |
| 2018-09-19 | 0 | 15.76 | 15.74 | 15.76 | 15.68 | 15.84 | 7,570,941 | 119,407,874 | 15.772 | 9.384 | 9.372 | 9.384 | 9.336 | 9.431 | 12,715,339 | 9.3909 | -0.13% |
| 2018-09-18 | 0 | 15.78 | 15.78 | 15.80 | 15.66 | 15.82 | 8,152,848 | 128,293,441 | 15.736 | 9.396 | 9.396 | 9.408 | 9.324 | 9.420 | 13,692,647 | 9.3695 | 0.00% |
| 2018-09-17 | 0 | 15.78 | 15.76 | 15.78 | 15.72 | 15.88 | 4,817,261 | 75,958,438 | 15.768 | 9.396 | 9.384 | 9.396 | 9.360 | 9.455 | 8,090,554 | 9.3885 | -0.75% |
| 2018-09-14 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.98 | 6,267,683 | 99,493,542 | 15.874 | 9.467 | 9.455 | 9.467 | 9.408 | 9.515 | 10,526,527 | 9.4517 | -0.13% |
| 2018-09-13 | 0 | 15.92 | 15.90 | 15.92 | 15.70 | 15.92 | 9,176,272 | 145,288,051 | 15.833 | 9.479 | 9.467 | 9.479 | 9.348 | 9.479 | 15,411,480 | 9.4273 | 1.53% |
| 2018-09-12 | 0 | 15.68 | 15.68 | 15.70 | 15.50 | 15.74 | 11,980,595 | 187,757,536 | 15.672 | 9.336 | 9.336 | 9.348 | 9.229 | 9.372 | 20,121,319 | 9.3313 | 0.90% |
| 2018-09-11 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.68 | 13,523,949 | 210,841,282 | 15.590 | 9.253 | 9.253 | 9.265 | 9.229 | 9.336 | 22,713,371 | 9.2827 | 0.13% |
| 2018-09-10 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 15.76 | 12,198,690 | 190,826,637 | 15.643 | 9.241 | 9.241 | 9.253 | 9.217 | 9.312 | 20,646,018 | 9.2428 | -0.76% |
| 2018-09-07 | 0 | 15.76 | 15.74 | 15.76 | 15.70 | 15.86 | 21,529,651 | 339,263,648 | 15.758 | 9.312 | 9.300 | 9.312 | 9.276 | 9.371 | 36,438,466 | 9.3106 | -0.13% |
| 2018-09-06 | 0 | 15.78 | 15.76 | 15.78 | 15.74 | 15.90 | 12,548,430 | 198,423,830 | 15.813 | 9.324 | 9.312 | 9.324 | 9.300 | 9.395 | 21,237,945 | 9.3429 | -0.63% |
| 2018-09-05 | 0 | 15.88 | 15.86 | 15.88 | 15.86 | 16.10 | 12,827,077 | 204,301,131 | 15.927 | 9.383 | 9.371 | 9.383 | 9.371 | 9.513 | 21,709,549 | 9.4107 | -1.24% |
| 2018-09-04 | 0 | 16.08 | 16.08 | 16.10 | 15.92 | 16.10 | 10,043,482 | 160,721,431 | 16.003 | 9.501 | 9.501 | 9.513 | 9.406 | 9.513 | 16,998,375 | 9.4551 | -0.12% |
| 2018-09-03 | 0 | 16.10 | 16.08 | 16.10 | 16.02 | 16.12 | 7,362,225 | 118,342,869 | 16.074 | 9.513 | 9.501 | 9.513 | 9.465 | 9.524 | 12,460,406 | 9.4975 | -0.37% |
| 2018-08-31 | 0 | 16.16 | 16.14 | 16.16 | 15.84 | 16.16 | 19,170,663 | 307,819,666 | 16.057 | 9.548 | 9.536 | 9.548 | 9.359 | 9.548 | 32,445,930 | 9.4872 | 1.00% |
| 2018-08-30 | 0 | 16.00 | 15.98 | 16.00 | 15.96 | 16.00 | 6,021,814 | 96,254,514 | 15.984 | 9.454 | 9.442 | 9.454 | 9.430 | 9.454 | 10,191,789 | 9.4443 | 0.00% |
| 2018-08-29 | 0 | 16.00 | 15.98 | 16.00 | 15.86 | 16.00 | 10,190,444 | 162,738,028 | 15.970 | 9.454 | 9.442 | 9.454 | 9.371 | 9.454 | 17,247,105 | 9.4357 | 0.13% |
| 2018-08-28 | 0 | 15.98 | 15.96 | 15.98 | 15.92 | 16.00 | 7,008,683 | 111,868,164 | 15.961 | 9.442 | 9.430 | 9.442 | 9.406 | 9.454 | 11,862,044 | 9.4308 | 0.25% |
| 2018-08-27 | 0 | 15.94 | 15.92 | 15.94 | 15.76 | 15.96 | 9,691,215 | 154,153,950 | 15.907 | 9.418 | 9.406 | 9.418 | 9.312 | 9.430 | 16,402,171 | 9.3984 | 1.79% |
| 2018-08-24 | 0 | 15.66 | 15.64 | 15.66 | 15.52 | 15.90 | 17,929,071 | 279,990,011 | 15.617 | 9.253 | 9.241 | 9.253 | 9.170 | 9.395 | 30,344,563 | 9.2270 | -0.51% |
| 2018-08-23 | 0 | 15.74 | 15.74 | 15.76 | 15.74 | 15.84 | 9,091,625 | 143,396,275 | 15.772 | 9.300 | 9.300 | 9.312 | 9.300 | 9.359 | 15,387,378 | 9.3191 | -0.25% |
| 2018-08-22 | 0 | 15.78 | 15.76 | 15.78 | 15.72 | 15.84 | 12,932,112 | 203,842,943 | 15.763 | 9.324 | 9.312 | 9.324 | 9.288 | 9.359 | 21,887,318 | 9.3133 | -0.25% |
| 2018-08-21 | 0 | 15.82 | 15.80 | 15.82 | 15.80 | 15.90 | 12,526,795 | 198,275,716 | 15.828 | 9.347 | 9.335 | 9.347 | 9.335 | 9.395 | 21,201,328 | 9.3520 | -0.50% |
| 2018-08-20 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.92 | 8,719,907 | 138,416,668 | 15.874 | 9.395 | 9.383 | 9.395 | 9.335 | 9.406 | 14,758,253 | 9.3789 | 0.63% |
| 2018-08-17 | 0 | 15.80 | 15.78 | 15.80 | 15.72 | 15.90 | 16,879,237 | 266,749,496 | 15.803 | 9.335 | 9.324 | 9.335 | 9.288 | 9.395 | 28,567,742 | 9.3374 | -0.38% |
| 2018-08-16 | 0 | 15.86 | 15.86 | 15.88 | 15.82 | 15.96 | 16,983,668 | 269,991,235 | 15.897 | 9.371 | 9.371 | 9.383 | 9.347 | 9.430 | 28,744,489 | 9.3928 | -0.75% |
| 2018-08-15 | 0 | 15.98 | 15.96 | 15.98 | 15.92 | 16.20 | 11,232,406 | 179,823,696 | 16.009 | 9.442 | 9.430 | 9.442 | 9.406 | 9.572 | 19,010,603 | 9.4591 | -1.24% |
| 2018-08-14 | 0 | 16.18 | 16.18 | 16.20 | 16.00 | 16.20 | 17,627,352 | 284,033,377 | 16.113 | 9.560 | 9.560 | 9.572 | 9.454 | 9.572 | 29,833,910 | 9.5205 | 1.51% |
| 2018-08-13 | 0 | 15.94 | 15.94 | 15.96 | 15.62 | 15.98 | 14,077,398 | 223,845,026 | 15.901 | 9.418 | 9.418 | 9.430 | 9.229 | 9.442 | 23,825,690 | 9.3951 | 0.25% |
| 2018-08-10 | 0 | 15.90 | 15.90 | 15.92 | 15.86 | 16.04 | 17,361,561 | 276,547,995 | 15.929 | 9.395 | 9.395 | 9.406 | 9.371 | 9.477 | 29,384,065 | 9.4115 | -0.87% |
| 2018-08-09 | 0 | 16.04 | 16.02 | 16.04 | 15.92 | 16.06 | 12,122,413 | 194,232,847 | 16.023 | 9.477 | 9.465 | 9.477 | 9.406 | 9.489 | 20,516,920 | 9.4670 | 0.00% |
| 2018-08-08 | 0 | 16.04 | 16.02 | 16.04 | 15.96 | 16.14 | 12,128,141 | 194,479,656 | 16.035 | 9.477 | 9.465 | 9.477 | 9.430 | 9.536 | 20,526,615 | 9.4745 | -0.74% |
| 2018-08-07 | 0 | 16.16 | 16.14 | 16.16 | 15.74 | 16.16 | 19,690,524 | 315,919,145 | 16.044 | 9.548 | 9.536 | 9.548 | 9.300 | 9.548 | 33,325,784 | 9.4797 | 1.76% |
| 2018-08-06 | 0 | 15.88 | 15.86 | 15.88 | 15.56 | 15.88 | 21,211,222 | 333,969,194 | 15.745 | 9.383 | 9.371 | 9.383 | 9.194 | 9.383 | 35,899,532 | 9.3029 | 1.93% |
| 2018-08-03 | 0 | 15.58 | 15.58 | 15.60 | 15.40 | 15.74 | 14,585,466 | 227,341,000 | 15.587 | 9.205 | 9.205 | 9.217 | 9.099 | 9.300 | 24,685,584 | 9.2095 | 0.65% |
| 2018-08-02 | 0 | 15.48 | 15.48 | 15.52 | 15.48 | 15.84 | 20,123,937 | 313,431,443 | 15.575 | 9.146 | 9.146 | 9.170 | 9.146 | 9.359 | 34,059,326 | 9.2025 | -2.15% |
| 2018-08-01 | 0 | 15.82 | 15.82 | 15.84 | 15.80 | 16.04 | 17,733,572 | 282,268,392 | 15.917 | 9.347 | 9.347 | 9.359 | 9.335 | 9.477 | 30,013,685 | 9.4047 | -1.25% |
| 2018-07-31 | 0 | 16.02 | 16.02 | 16.06 | 16.00 | 16.16 | 12,354,990 | 198,353,222 | 16.055 | 9.465 | 9.465 | 9.489 | 9.454 | 9.548 | 20,910,552 | 9.4858 | -0.74% |
| 2018-07-30 | 0 | 16.14 | 16.14 | 16.16 | 16.10 | 16.20 | 8,473,900 | 136,777,038 | 16.141 | 9.536 | 9.536 | 9.548 | 9.513 | 9.572 | 14,341,892 | 9.5369 | 0.12% |
| 2018-07-27 | 0 | 16.12 | 16.10 | 16.12 | 16.08 | 16.18 | 7,407,113 | 119,431,356 | 16.124 | 9.524 | 9.513 | 9.524 | 9.501 | 9.560 | 12,536,378 | 9.5268 | 0.12% |
| 2018-07-26 | 0 | 16.10 | 16.10 | 16.18 | 16.08 | 16.18 | 11,555,368 | 186,316,017 | 16.124 | 9.513 | 9.513 | 9.560 | 9.501 | 9.560 | 19,557,209 | 9.5267 | -0.25% |
| 2018-07-25 | 0 | 16.14 | 16.14 | 16.16 | 16.12 | 16.26 | 11,119,582 | 179,788,778 | 16.169 | 9.536 | 9.536 | 9.548 | 9.524 | 9.607 | 18,819,651 | 9.5532 | -0.62% |
| 2018-07-24 | 0 | 16.24 | 16.22 | 16.24 | 16.08 | 16.24 | 14,470,228 | 234,226,277 | 16.187 | 9.595 | 9.584 | 9.595 | 9.501 | 9.595 | 24,490,546 | 9.5639 | 0.12% |
| 2018-07-23 | 0 | 16.22 | 16.20 | 16.22 | 16.10 | 16.28 | 13,011,168 | 210,588,711 | 16.185 | 9.584 | 9.572 | 9.584 | 9.513 | 9.619 | 22,021,119 | 9.5630 | 0.00% |
| 2018-07-20 | 0 | 16.22 | 16.20 | 16.22 | 15.78 | 16.22 | 36,016,864 | 580,917,913 | 16.129 | 9.584 | 9.572 | 9.584 | 9.324 | 9.584 | 60,957,759 | 9.5298 | 2.66% |
| 2018-07-19 | 0 | 15.80 | 15.78 | 15.80 | 15.72 | 15.80 | 18,877,494 | 297,805,507 | 15.776 | 9.335 | 9.324 | 9.335 | 9.288 | 9.335 | 31,949,748 | 9.3211 | 0.38% |
| 2018-07-18 | 0 | 15.74 | 15.72 | 15.74 | 15.44 | 15.76 | 19,714,425 | 309,329,849 | 15.691 | 9.300 | 9.288 | 9.300 | 9.123 | 9.312 | 33,366,236 | 9.2707 | 1.55% |
| 2018-07-17 | 0 | 15.50 | 15.48 | 15.50 | 15.32 | 15.50 | 13,233,819 | 204,177,188 | 15.428 | 9.158 | 9.146 | 9.158 | 9.052 | 9.158 | 22,397,951 | 9.1159 | 0.91% |
| 2018-07-16 | 0 | 15.36 | 15.34 | 15.36 | 15.22 | 15.38 | 9,221,239 | 141,201,917 | 15.313 | 9.075 | 9.064 | 9.075 | 8.993 | 9.087 | 15,606,747 | 9.0475 | 0.66% |
| 2018-07-13 | 0 | 15.26 | 15.26 | 15.28 | 15.18 | 15.28 | 5,983,071 | 91,268,312 | 15.254 | 9.016 | 9.016 | 9.028 | 8.969 | 9.028 | 10,126,218 | 9.0131 | 0.00% |
| 2018-07-12 | 0 | 15.26 | 15.24 | 15.26 | 15.16 | 15.30 | 8,189,528 | 124,742,878 | 15.232 | 9.016 | 9.005 | 9.016 | 8.957 | 9.040 | 13,860,598 | 8.9998 | 0.13% |
| 2018-07-11 | 0 | 15.24 | 15.22 | 15.24 | 14.90 | 15.36 | 11,957,782 | 181,854,580 | 15.208 | 9.005 | 8.993 | 9.005 | 8.804 | 9.075 | 20,238,286 | 8.9857 | -0.39% |
| 2018-07-10 | 0 | 15.30 | 15.28 | 15.30 | 15.30 | 15.46 | 12,043,451 | 184,922,169 | 15.355 | 9.040 | 9.028 | 9.040 | 9.040 | 9.135 | 20,383,279 | 9.0722 | 0.00% |
| 2018-07-09 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.30 | 16,424,404 | 249,905,681 | 15.216 | 9.040 | 9.028 | 9.040 | 8.981 | 9.040 | 27,797,947 | 8.9901 | 1.32% |
| 2018-07-06 | 0 | 15.10 | 15.08 | 15.10 | 14.96 | 15.12 | 12,834,443 | 193,212,514 | 15.054 | 8.922 | 8.910 | 8.922 | 8.839 | 8.934 | 21,722,016 | 8.8948 | 0.13% |
| 2018-07-05 | 0 | 15.08 | 15.06 | 15.08 | 14.96 | 15.08 | 11,220,686 | 168,468,414 | 15.014 | 8.910 | 8.898 | 8.910 | 8.839 | 8.910 | 18,990,767 | 8.8711 | 0.53% |
| 2018-07-04 | 0 | 15.00 | 15.00 | 15.02 | 14.90 | 15.04 | 14,183,933 | 212,452,808 | 14.978 | 8.863 | 8.863 | 8.875 | 8.804 | 8.886 | 24,005,998 | 8.8500 | -0.13% |
| 2018-07-03 | 0 | 15.02 | 15.00 | 15.02 | 14.88 | 15.08 | 21,839,058 | 326,963,654 | 14.972 | 8.875 | 8.863 | 8.875 | 8.792 | 8.910 | 36,962,131 | 8.8459 | 0.00% |
| 2018-06-29 | 0 | 15.02 | 15.02 | 15.04 | 15.02 | 15.20 | 14,836,626 | 223,805,469 | 15.085 | 8.875 | 8.875 | 8.886 | 8.875 | 8.981 | 25,110,667 | 8.9128 | -0.40% |
| 2018-06-28 | 0 | 15.08 | 15.08 | 15.10 | 15.00 | 15.12 | 18,349,148 | 276,168,854 | 15.051 | 8.910 | 8.910 | 8.922 | 8.863 | 8.934 | 31,055,534 | 8.8927 | -0.40% |
| 2018-06-27 | 0 | 15.14 | 15.14 | 15.16 | 15.10 | 15.34 | 17,157,326 | 261,547,266 | 15.244 | 8.945 | 8.945 | 8.957 | 8.922 | 9.064 | 29,038,401 | 9.0069 | -0.79% |
| 2018-06-26 | 0 | 15.26 | 15.24 | 15.26 | 15.00 | 15.26 | 18,361,640 | 278,400,197 | 15.162 | 9.016 | 9.005 | 9.016 | 8.863 | 9.016 | 31,076,676 | 8.9585 | 0.53% |
| 2018-06-25 | 0 | 15.18 | 15.16 | 15.18 | 14.92 | 15.18 | 24,367,800 | 367,483,414 | 15.081 | 8.969 | 8.957 | 8.969 | 8.815 | 8.969 | 41,241,972 | 8.9104 | 1.61% |
| 2018-06-22 | 0 | 14.94 | 14.94 | 14.96 | 14.78 | 15.00 | 10,565,953 | 157,518,461 | 14.908 | 8.827 | 8.827 | 8.839 | 8.733 | 8.863 | 17,882,646 | 8.8085 | 0.67% |
| 2018-06-21 | 0 | 14.84 | 14.82 | 14.84 | 14.82 | 15.12 | 12,452,667 | 186,042,389 | 14.940 | 8.768 | 8.756 | 8.768 | 8.756 | 8.934 | 21,075,868 | 8.8273 | -0.40% |
| 2018-06-20 | 0 | 14.90 | 14.90 | 14.92 | 14.60 | 15.04 | 17,237,849 | 256,296,565 | 14.868 | 8.804 | 8.804 | 8.815 | 8.626 | 8.886 | 29,174,685 | 8.7849 | 1.78% |
| 2018-06-19 | 0 | 14.64 | 14.64 | 14.66 | 14.60 | 14.98 | 37,329,089 | 550,183,039 | 14.739 | 8.650 | 8.650 | 8.662 | 8.626 | 8.851 | 63,178,672 | 8.7084 | -1.74% |
| 2018-06-15 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 14.98 | 33,683,386 | 501,287,544 | 14.882 | 8.804 | 8.804 | 8.815 | 8.745 | 8.851 | 57,008,398 | 8.7932 | 0.27% |
| 2018-06-14 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 15.02 | 20,969,384 | 312,301,163 | 14.893 | 8.780 | 8.780 | 8.792 | 8.745 | 8.875 | 35,490,226 | 8.7996 | -0.93% |
| 2018-06-13 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.20 | 17,753,016 | 267,774,750 | 15.083 | 8.863 | 8.851 | 8.863 | 8.851 | 8.981 | 30,046,594 | 8.9120 | -1.32% |
| 2018-06-12 | 0 | 15.20 | 15.20 | 15.22 | 15.20 | 15.36 | 18,559,653 | 283,180,920 | 15.258 | 8.981 | 8.981 | 8.993 | 8.981 | 9.075 | 31,411,809 | 9.0151 | -0.91% |
| 2018-06-11 | 0 | 15.34 | 15.32 | 15.34 | 15.24 | 15.46 | 22,843,577 | 350,295,750 | 15.335 | 9.064 | 9.052 | 9.064 | 9.005 | 9.135 | 38,662,257 | 9.0604 | -0.90% |
| 2018-06-08 | 0 | 15.48 | 15.46 | 15.48 | 15.26 | 15.50 | 26,894,103 | 414,267,749 | 15.404 | 9.146 | 9.135 | 9.146 | 9.016 | 9.158 | 45,517,685 | 9.1012 | -0.13% |
| 2018-06-07 | 0 | 17.28 | 17.26 | 17.28 | 17.18 | 17.38 | 29,661,541 | 511,252,616 | 17.236 | 9.158 | 9.148 | 9.158 | 9.105 | 9.211 | 55,966,590 | 9.1350 | -0.35% |
| 2018-06-06 | 0 | 17.34 | 17.32 | 17.34 | 17.28 | 17.38 | 22,559,909 | 391,076,654 | 17.335 | 9.190 | 9.179 | 9.190 | 9.158 | 9.211 | 42,566,945 | 9.1873 | 0.35% |
| 2018-06-05 | 0 | 17.28 | 17.28 | 17.30 | 17.16 | 17.30 | 27,275,950 | 470,061,691 | 17.234 | 9.158 | 9.158 | 9.169 | 9.095 | 9.169 | 51,465,361 | 9.1336 | 0.70% |
| 2018-06-04 | 0 | 17.16 | 17.16 | 17.18 | 17.00 | 17.30 | 18,962,005 | 325,694,497 | 17.176 | 9.095 | 9.095 | 9.105 | 9.010 | 9.169 | 35,778,275 | 9.1031 | 0.82% |
| 2018-06-01 | 0 | 17.02 | 17.02 | 17.04 | 16.94 | 17.08 | 19,897,326 | 338,336,401 | 17.004 | 9.020 | 9.020 | 9.031 | 8.978 | 9.052 | 37,543,076 | 9.0120 | 0.35% |
| 2018-05-31 | 0 | 16.96 | 16.96 | 17.00 | 16.92 | 17.02 | 45,668,421 | 774,618,109 | 16.962 | 8.989 | 8.989 | 9.010 | 8.967 | 9.020 | 86,169,016 | 8.9895 | 0.12% |
| 2018-05-30 | 0 | 16.94 | 16.94 | 16.96 | 16.88 | 17.04 | 19,885,109 | 337,077,482 | 16.951 | 8.978 | 8.978 | 8.989 | 8.946 | 9.031 | 37,520,025 | 8.9839 | -0.59% |
| 2018-05-29 | 0 | 17.04 | 17.02 | 17.04 | 17.00 | 17.10 | 8,439,701 | 143,924,059 | 17.053 | 9.031 | 9.020 | 9.031 | 9.010 | 9.063 | 15,924,368 | 9.0380 | -0.35% |
| 2018-05-28 | 0 | 17.10 | 17.10 | 17.12 | 16.94 | 17.16 | 12,700,676 | 216,735,475 | 17.065 | 9.063 | 9.063 | 9.073 | 8.978 | 9.095 | 23,964,147 | 9.0442 | 0.12% |
| 2018-05-25 | 0 | 17.08 | 17.08 | 17.10 | 17.00 | 17.16 | 12,282,059 | 209,901,284 | 17.090 | 9.052 | 9.052 | 9.063 | 9.010 | 9.095 | 23,174,284 | 9.0575 | 0.12% |
| 2018-05-24 | 0 | 17.06 | 17.06 | 17.08 | 16.92 | 17.08 | 12,173,300 | 207,162,079 | 17.018 | 9.042 | 9.042 | 9.052 | 8.967 | 9.052 | 22,969,073 | 9.0192 | 0.59% |
| 2018-05-23 | 0 | 16.96 | 16.96 | 16.98 | 16.96 | 17.12 | 20,731,778 | 353,039,786 | 17.029 | 8.989 | 8.989 | 8.999 | 8.989 | 9.073 | 39,117,554 | 9.0251 | -1.05% |
| 2018-05-21 | 0 | 17.14 | 17.14 | 17.16 | 17.04 | 17.20 | 20,059,361 | 343,650,828 | 17.132 | 9.084 | 9.084 | 9.095 | 9.031 | 9.116 | 37,848,810 | 9.0796 | 0.71% |
| 2018-05-18 | 0 | 17.02 | 17.00 | 17.02 | 16.94 | 17.02 | 10,661,146 | 181,039,681 | 16.981 | 9.020 | 9.010 | 9.020 | 8.978 | 9.020 | 20,115,880 | 8.9998 | 0.24% |
| 2018-05-17 | 0 | 16.98 | 16.98 | 17.00 | 16.94 | 17.10 | 8,772,506 | 149,168,453 | 17.004 | 8.999 | 8.999 | 9.010 | 8.978 | 9.063 | 16,552,318 | 9.0119 | 0.35% |
| 2018-05-16 | 0 | 16.92 | 16.92 | 16.94 | 16.88 | 17.04 | 10,724,383 | 181,752,813 | 16.948 | 8.967 | 8.967 | 8.978 | 8.946 | 9.031 | 20,235,198 | 8.9820 | -0.70% |
| 2018-05-15 | 0 | 17.04 | 17.04 | 17.06 | 17.04 | 17.20 | 8,542,503 | 146,020,194 | 17.093 | 9.031 | 9.031 | 9.042 | 9.031 | 9.116 | 16,118,339 | 9.0593 | -0.81% |
| 2018-05-14 | 0 | 17.18 | 17.16 | 17.18 | 16.88 | 17.18 | 19,711,899 | 335,752,419 | 17.033 | 9.105 | 9.095 | 9.105 | 8.946 | 9.105 | 37,193,205 | 9.0273 | 2.02% |
| 2018-05-11 | 0 | 16.84 | 16.82 | 16.84 | 16.68 | 16.84 | 12,649,516 | 212,326,075 | 16.785 | 8.925 | 8.914 | 8.925 | 8.840 | 8.925 | 23,867,616 | 8.8960 | 0.96% |
| 2018-05-10 | 0 | 16.68 | 16.68 | 16.70 | 16.60 | 16.78 | 12,181,439 | 203,195,772 | 16.681 | 8.840 | 8.840 | 8.851 | 8.798 | 8.893 | 22,984,430 | 8.8406 | 0.36% |
| 2018-05-09 | 0 | 16.62 | 16.60 | 16.62 | 16.56 | 16.62 | 8,458,320 | 140,322,749 | 16.590 | 8.808 | 8.798 | 8.808 | 8.777 | 8.808 | 15,959,499 | 8.7924 | 0.12% |
| 2018-05-08 | 0 | 16.60 | 16.58 | 16.60 | 16.52 | 16.60 | 10,878,936 | 180,155,523 | 16.560 | 8.798 | 8.787 | 8.798 | 8.755 | 8.798 | 20,526,815 | 8.7766 | 0.24% |
| 2018-05-07 | 0 | 16.56 | 16.52 | 16.56 | 16.48 | 16.58 | 6,515,342 | 107,650,536 | 16.523 | 8.777 | 8.755 | 8.777 | 8.734 | 8.787 | 12,293,410 | 8.7568 | 0.12% |
| 2018-05-04 | 0 | 16.54 | 16.52 | 16.54 | 16.46 | 16.58 | 10,134,500 | 167,498,808 | 16.528 | 8.766 | 8.755 | 8.766 | 8.724 | 8.787 | 19,122,183 | 8.7594 | 0.12% |
| 2018-05-03 | 0 | 16.52 | 16.52 | 16.54 | 16.36 | 16.60 | 11,923,478 | 197,200,243 | 16.539 | 8.755 | 8.755 | 8.766 | 8.671 | 8.798 | 22,497,699 | 8.7654 | -0.60% |
| 2018-05-02 | 0 | 16.62 | 16.60 | 16.62 | 16.28 | 16.62 | 18,028,928 | 297,311,464 | 16.491 | 8.808 | 8.798 | 8.808 | 8.628 | 8.808 | 34,017,707 | 8.7399 | 1.09% |
| 2018-04-30 | 0 | 16.44 | 16.44 | 16.46 | 16.20 | 16.48 | 27,633,474 | 452,471,068 | 16.374 | 8.713 | 8.713 | 8.724 | 8.586 | 8.734 | 52,139,952 | 8.6780 | 1.48% |
| 2018-04-27 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.22 | 14,280,513 | 231,224,232 | 16.192 | 8.586 | 8.575 | 8.586 | 8.565 | 8.596 | 26,945,047 | 8.5813 | 0.00% |
| 2018-04-26 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.24 | 9,942,184 | 160,967,139 | 16.190 | 8.586 | 8.575 | 8.586 | 8.565 | 8.607 | 18,759,313 | 8.5807 | 0.00% |
| 2018-04-25 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.26 | 7,213,915 | 116,874,052 | 16.201 | 8.586 | 8.575 | 8.586 | 8.565 | 8.618 | 13,611,505 | 8.5864 | -0.12% |
| 2018-04-24 | 0 | 16.22 | 16.20 | 16.22 | 16.14 | 16.24 | 9,488,935 | 153,713,911 | 16.199 | 8.596 | 8.586 | 8.596 | 8.554 | 8.607 | 17,904,105 | 8.5854 | 0.00% |
| 2018-04-23 | 0 | 16.22 | 16.20 | 16.22 | 16.12 | 16.22 | 8,248,163 | 133,433,663 | 16.177 | 8.596 | 8.586 | 8.596 | 8.543 | 8.596 | 15,562,966 | 8.5738 | 0.37% |
| 2018-04-20 | 0 | 16.16 | 16.16 | 16.18 | 16.16 | 16.28 | 7,724,147 | 125,042,617 | 16.189 | 8.565 | 8.565 | 8.575 | 8.565 | 8.628 | 14,574,232 | 8.5797 | -0.37% |
| 2018-04-19 | 0 | 16.22 | 16.20 | 16.22 | 16.16 | 16.26 | 11,432,428 | 185,295,232 | 16.208 | 8.596 | 8.586 | 8.596 | 8.565 | 8.618 | 21,571,166 | 8.5899 | 0.12% |
| 2018-04-18 | 0 | 16.20 | 16.20 | 16.22 | 16.18 | 16.28 | 9,564,361 | 155,042,851 | 16.210 | 8.586 | 8.586 | 8.596 | 8.575 | 8.628 | 18,046,422 | 8.5913 | 0.25% |
| 2018-04-17 | 0 | 16.16 | 16.16 | 16.18 | 16.12 | 16.28 | 12,071,680 | 195,598,944 | 16.203 | 8.565 | 8.565 | 8.575 | 8.543 | 8.628 | 22,777,332 | 8.5874 | 0.00% |
| 2018-04-16 | 0 | 16.16 | 16.14 | 16.16 | 16.14 | 16.26 | 8,975,219 | 145,262,346 | 16.185 | 8.565 | 8.554 | 8.565 | 8.554 | 8.618 | 16,934,805 | 8.5777 | -0.25% |
| 2018-04-13 | 0 | 16.20 | 16.18 | 16.20 | 16.12 | 16.30 | 8,106,718 | 131,205,439 | 16.185 | 8.586 | 8.575 | 8.586 | 8.543 | 8.639 | 15,296,082 | 8.5777 | -0.12% |
| 2018-04-12 | 0 | 16.22 | 16.22 | 16.24 | 16.10 | 16.24 | 10,060,719 | 162,702,377 | 16.172 | 8.596 | 8.596 | 8.607 | 8.533 | 8.607 | 18,982,970 | 8.5710 | 0.25% |
| 2018-04-11 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.26 | 10,222,347 | 165,474,165 | 16.187 | 8.575 | 8.565 | 8.575 | 8.533 | 8.618 | 19,287,936 | 8.5792 | 0.00% |
| 2018-04-10 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.26 | 11,357,808 | 183,691,679 | 16.173 | 8.575 | 8.565 | 8.575 | 8.533 | 8.618 | 21,430,370 | 8.5716 | 0.12% |
| 2018-04-09 | 0 | 16.16 | 16.16 | 16.18 | 16.02 | 16.34 | 13,135,561 | 212,205,505 | 16.155 | 8.565 | 8.565 | 8.575 | 8.490 | 8.660 | 24,784,706 | 8.5620 | 0.62% |
| 2018-04-06 | 0 | 16.06 | 16.06 | 16.10 | 16.02 | 16.14 | 13,864,483 | 222,946,264 | 16.080 | 8.512 | 8.512 | 8.533 | 8.490 | 8.554 | 26,160,065 | 8.5224 | 0.12% |
| 2018-04-04 | 0 | 16.04 | 16.04 | 16.06 | 16.02 | 16.30 | 15,402,050 | 248,820,882 | 16.155 | 8.501 | 8.501 | 8.512 | 8.490 | 8.639 | 29,061,208 | 8.5620 | -0.74% |
| 2018-04-03 | 0 | 16.16 | 16.14 | 16.16 | 16.00 | 16.20 | 16,131,502 | 260,003,292 | 16.118 | 8.565 | 8.554 | 8.565 | 8.480 | 8.586 | 30,437,568 | 8.5422 | 0.25% |
| 2018-03-29 | 0 | 16.12 | 16.10 | 16.12 | 16.06 | 16.20 | 19,653,128 | 316,552,878 | 16.107 | 8.543 | 8.533 | 8.543 | 8.512 | 8.586 | 37,082,313 | 8.5365 | -0.62% |
| 2018-03-28 | 0 | 16.22 | 16.22 | 16.24 | 16.16 | 16.38 | 11,328,868 | 184,297,697 | 16.268 | 8.596 | 8.596 | 8.607 | 8.565 | 8.681 | 21,375,764 | 8.6218 | -1.10% |
| 2018-03-27 | 0 | 16.40 | 16.36 | 16.40 | 16.04 | 16.40 | 15,992,453 | 260,518,779 | 16.290 | 8.692 | 8.671 | 8.692 | 8.501 | 8.692 | 30,175,204 | 8.6335 | 1.61% |
| 2018-03-26 | 0 | 16.14 | 16.12 | 16.14 | 16.00 | 16.20 | 12,007,943 | 193,190,646 | 16.089 | 8.554 | 8.543 | 8.554 | 8.480 | 8.586 | 22,657,070 | 8.5267 | -0.12% |
| 2018-03-23 | 0 | 16.16 | 16.14 | 16.16 | 15.96 | 16.16 | 30,901,731 | 495,793,762 | 16.044 | 8.565 | 8.554 | 8.565 | 8.459 | 8.565 | 58,306,631 | 8.5032 | -1.22% |
| 2018-03-22 | 0 | 16.36 | 16.34 | 16.36 | 16.30 | 16.58 | 21,762,008 | 357,287,699 | 16.418 | 8.671 | 8.660 | 8.671 | 8.639 | 8.787 | 41,061,433 | 8.7013 | -0.61% |
| 2018-03-21 | 0 | 16.46 | 16.44 | 16.46 | 16.20 | 16.50 | 30,578,903 | 500,879,946 | 16.380 | 8.724 | 8.713 | 8.724 | 8.586 | 8.745 | 57,697,506 | 8.6811 | 1.73% |
| 2018-03-20 | 0 | 16.18 | 16.16 | 16.18 | 16.02 | 16.18 | 12,614,763 | 203,344,774 | 16.120 | 8.575 | 8.565 | 8.575 | 8.490 | 8.575 | 23,802,043 | 8.5432 | 0.37% |
| 2018-03-19 | 0 | 16.12 | 16.10 | 16.12 | 15.92 | 16.16 | 10,060,659 | 161,802,464 | 16.083 | 8.543 | 8.533 | 8.543 | 8.437 | 8.565 | 18,982,857 | 8.5236 | 0.37% |
| 2018-03-16 | 0 | 16.06 | 16.04 | 16.06 | 15.82 | 16.10 | 19,396,479 | 310,650,042 | 16.016 | 8.512 | 8.501 | 8.512 | 8.384 | 8.533 | 36,598,058 | 8.4882 | 0.50% |
| 2018-03-15 | 0 | 15.98 | 15.96 | 15.98 | 15.90 | 15.98 | 7,153,062 | 114,064,241 | 15.946 | 8.469 | 8.459 | 8.469 | 8.427 | 8.469 | 13,496,685 | 8.4513 | 0.00% |
| 2018-03-14 | 0 | 15.98 | 15.96 | 15.98 | 15.82 | 15.98 | 10,299,570 | 163,939,831 | 15.917 | 8.469 | 8.459 | 8.469 | 8.384 | 8.469 | 19,433,644 | 8.4359 | 0.50% |
| 2018-03-13 | 0 | 15.90 | 15.88 | 15.90 | 15.58 | 15.90 | 18,517,264 | 292,896,269 | 15.817 | 8.427 | 8.416 | 8.427 | 8.257 | 8.427 | 34,939,120 | 8.3830 | 1.79% |
| 2018-03-12 | 0 | 15.62 | 15.62 | 15.64 | 15.60 | 15.68 | 10,357,880 | 161,955,076 | 15.636 | 8.278 | 8.278 | 8.289 | 8.268 | 8.310 | 19,543,665 | 8.2868 | 0.26% |
| 2018-03-09 | 0 | 15.58 | 15.56 | 15.58 | 15.48 | 15.60 | 12,686,283 | 197,303,400 | 15.552 | 8.257 | 8.247 | 8.257 | 8.204 | 8.268 | 23,936,990 | 8.2426 | 0.65% |
| 2018-03-08 | 0 | 15.48 | 15.48 | 15.52 | 15.42 | 15.56 | 8,338,560 | 129,192,201 | 15.493 | 8.204 | 8.204 | 8.225 | 8.172 | 8.247 | 15,733,531 | 8.2113 | 0.65% |
| 2018-03-07 | 0 | 15.38 | 15.38 | 15.40 | 15.34 | 15.42 | 7,941,417 | 122,075,179 | 15.372 | 8.151 | 8.151 | 8.162 | 8.130 | 8.172 | 14,984,185 | 8.1469 | -0.26% |
| 2018-03-06 | 0 | 15.42 | 15.40 | 15.42 | 15.36 | 15.44 | 7,829,426 | 120,607,016 | 15.404 | 8.172 | 8.162 | 8.172 | 8.141 | 8.183 | 14,772,876 | 8.1641 | 0.78% |
| 2018-03-05 | 0 | 15.30 | 15.30 | 15.32 | 15.28 | 15.46 | 14,523,806 | 223,156,349 | 15.365 | 8.109 | 8.109 | 8.119 | 8.098 | 8.194 | 27,404,102 | 8.1432 | -0.91% |
| 2018-03-02 | 0 | 15.44 | 15.42 | 15.44 | 15.34 | 15.46 | 14,955,547 | 230,531,008 | 15.414 | 8.183 | 8.172 | 8.183 | 8.130 | 8.194 | 28,218,728 | 8.1694 | -0.52% |
| 2018-03-01 | 0 | 15.52 | 15.50 | 15.52 | 15.26 | 15.54 | 8,469,816 | 130,601,737 | 15.420 | 8.225 | 8.215 | 8.225 | 8.088 | 8.236 | 15,981,190 | 8.1722 | 0.26% |
| 2018-02-28 | 0 | 15.48 | 15.46 | 15.48 | 15.36 | 15.52 | 20,936,299 | 323,077,958 | 15.431 | 8.204 | 8.194 | 8.204 | 8.141 | 8.225 | 39,503,452 | 8.1785 | -0.51% |
| 2018-02-27 | 0 | 15.56 | 15.56 | 15.58 | 15.50 | 15.60 | 14,389,711 | 224,013,858 | 15.568 | 8.247 | 8.247 | 8.257 | 8.215 | 8.268 | 27,151,086 | 8.2506 | -0.26% |
| 2018-02-26 | 0 | 15.60 | 15.58 | 15.60 | 15.34 | 15.60 | 20,281,078 | 315,042,694 | 15.534 | 8.268 | 8.257 | 8.268 | 8.130 | 8.268 | 38,267,155 | 8.2327 | 1.83% |
| 2018-02-23 | 0 | 15.32 | 15.30 | 15.32 | 15.24 | 15.36 | 9,174,166 | 140,620,173 | 15.328 | 8.119 | 8.109 | 8.119 | 8.077 | 8.141 | 17,310,186 | 8.1236 | 0.66% |
| 2018-02-22 | 0 | 15.22 | 15.20 | 15.22 | 15.00 | 15.22 | 11,963,939 | 181,371,194 | 15.160 | 8.066 | 8.056 | 8.066 | 7.950 | 8.066 | 22,574,042 | 8.0345 | 0.40% |
| 2018-02-21 | 0 | 15.16 | 15.14 | 15.16 | 15.06 | 15.22 | 8,943,971 | 135,521,805 | 15.152 | 8.035 | 8.024 | 8.035 | 7.982 | 8.066 | 16,875,845 | 8.0305 | 0.26% |
| 2018-02-20 | 0 | 15.12 | 15.10 | 15.12 | 14.76 | 15.18 | 25,233,501 | 377,583,734 | 14.964 | 8.013 | 8.003 | 8.013 | 7.823 | 8.045 | 47,611,586 | 7.9305 | 2.16% |
| 2018-02-15 | 0 | 14.80 | 14.80 | 14.82 | 14.74 | 14.88 | 16,872,926 | 249,449,956 | 14.784 | 7.844 | 7.844 | 7.854 | 7.812 | 7.886 | 31,836,516 | 7.8353 | -0.27% |
| 2018-02-14 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 14,034,792 | 207,742,307 | 14.802 | 7.865 | 7.854 | 7.865 | 7.801 | 7.865 | 26,481,411 | 7.8448 | 0.95% |
| 2018-02-13 | 0 | 14.70 | 14.70 | 14.72 | 14.70 | 14.82 | 20,726,241 | 305,386,231 | 14.734 | 7.791 | 7.791 | 7.801 | 7.791 | 7.854 | 39,107,106 | 7.8090 | 0.00% |
| 2018-02-12 | 0 | 14.70 | 14.70 | 14.74 | 14.70 | 14.86 | 16,012,382 | 236,639,205 | 14.779 | 7.791 | 7.791 | 7.812 | 7.791 | 7.876 | 30,212,807 | 7.8324 | -0.41% |
| 2018-02-09 | 0 | 14.76 | 14.74 | 14.76 | 14.64 | 14.80 | 29,997,770 | 441,928,516 | 14.732 | 7.823 | 7.812 | 7.823 | 7.759 | 7.844 | 56,601,001 | 7.8078 | -1.34% |
| 2018-02-08 | 0 | 14.96 | 14.96 | 14.98 | 14.90 | 15.00 | 17,299,598 | 258,571,792 | 14.947 | 7.929 | 7.929 | 7.939 | 7.897 | 7.950 | 32,641,578 | 7.9215 | 0.27% |
| 2018-02-07 | 0 | 14.92 | 14.92 | 14.94 | 14.92 | 15.18 | 27,950,386 | 419,531,183 | 15.010 | 7.907 | 7.907 | 7.918 | 7.907 | 8.045 | 52,737,914 | 7.9550 | -0.93% |
| 2018-02-06 | 0 | 15.06 | 15.04 | 15.06 | 14.94 | 15.20 | 33,336,154 | 501,254,060 | 15.036 | 7.982 | 7.971 | 7.982 | 7.918 | 8.056 | 62,899,998 | 7.9691 | -1.83% |
| 2018-02-05 | 0 | 15.34 | 15.32 | 15.34 | 15.22 | 15.40 | 20,912,185 | 320,444,875 | 15.323 | 8.130 | 8.119 | 8.130 | 8.066 | 8.162 | 39,457,953 | 8.1212 | -0.65% |
| 2018-02-02 | 0 | 15.44 | 15.44 | 15.46 | 15.40 | 15.54 | 6,282,410 | 97,186,725 | 15.470 | 8.183 | 8.183 | 8.194 | 8.162 | 8.236 | 11,853,904 | 8.1987 | -0.26% |
| 2018-02-01 | 0 | 15.48 | 15.46 | 15.48 | 15.40 | 15.52 | 9,347,020 | 144,559,351 | 15.466 | 8.204 | 8.194 | 8.204 | 8.162 | 8.225 | 17,636,334 | 8.1967 | 0.13% |
| 2018-01-31 | 0 | 15.46 | 15.46 | 15.48 | 15.46 | 15.62 | 17,322,053 | 268,519,072 | 15.502 | 8.194 | 8.194 | 8.204 | 8.194 | 8.278 | 32,683,947 | 8.2156 | -0.64% |
| 2018-01-30 | 0 | 15.56 | 15.54 | 15.56 | 15.44 | 15.60 | 11,130,082 | 172,917,412 | 15.536 | 8.247 | 8.236 | 8.247 | 8.183 | 8.268 | 21,000,687 | 8.2339 | 0.65% |
| 2018-01-29 | 0 | 15.46 | 15.46 | 15.48 | 15.44 | 15.54 | 10,445,349 | 161,773,274 | 15.488 | 8.194 | 8.194 | 8.204 | 8.183 | 8.236 | 19,708,705 | 8.2082 | -0.13% |
| 2018-01-26 | 0 | 15.48 | 15.48 | 15.50 | 15.44 | 15.50 | 6,952,722 | 107,585,570 | 15.474 | 8.204 | 8.204 | 8.215 | 8.183 | 8.215 | 13,118,676 | 8.2009 | 0.26% |
| 2018-01-25 | 0 | 15.44 | 15.42 | 15.44 | 15.36 | 15.50 | 9,158,562 | 141,339,664 | 15.433 | 8.183 | 8.172 | 8.183 | 8.141 | 8.215 | 17,280,744 | 8.1790 | 0.52% |
| 2018-01-24 | 0 | 15.36 | 15.34 | 15.36 | 15.34 | 15.40 | 11,250,618 | 172,861,253 | 15.365 | 8.141 | 8.130 | 8.141 | 8.130 | 8.162 | 21,228,119 | 8.1430 | -0.13% |
| 2018-01-23 | 0 | 15.38 | 15.36 | 15.38 | 15.34 | 15.40 | 9,924,605 | 152,538,665 | 15.370 | 8.151 | 8.141 | 8.151 | 8.130 | 8.162 | 18,726,144 | 8.1458 | 0.13% |
| 2018-01-22 | 0 | 15.36 | 15.36 | 15.38 | 15.34 | 15.40 | 12,191,575 | 187,410,461 | 15.372 | 8.141 | 8.141 | 8.151 | 8.130 | 8.162 | 23,003,555 | 8.1470 | -0.26% |
| 2018-01-19 | 0 | 15.40 | 15.38 | 15.40 | 15.32 | 15.50 | 9,468,699 | 145,780,113 | 15.396 | 8.162 | 8.151 | 8.162 | 8.119 | 8.215 | 17,865,923 | 8.1597 | 0.00% |
| 2018-01-18 | 0 | 15.40 | 15.40 | 15.42 | 15.36 | 15.44 | 10,345,326 | 159,328,189 | 15.401 | 8.162 | 8.162 | 8.172 | 8.141 | 8.183 | 19,519,978 | 8.1623 | -0.39% |
| 2018-01-17 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.46 | 9,516,323 | 146,784,637 | 15.425 | 8.194 | 8.183 | 8.194 | 8.141 | 8.194 | 17,955,782 | 8.1748 | 0.39% |
| 2018-01-16 | 0 | 15.40 | 15.38 | 15.40 | 15.34 | 15.40 | 5,933,929 | 91,255,985 | 15.379 | 8.162 | 8.151 | 8.162 | 8.130 | 8.162 | 11,196,376 | 8.1505 | 0.39% |
| 2018-01-15 | 0 | 15.34 | 15.34 | 15.36 | 15.26 | 15.40 | 8,347,200 | 128,177,252 | 15.356 | 8.130 | 8.130 | 8.141 | 8.088 | 8.162 | 15,749,833 | 8.1383 | 0.13% |
| 2018-01-12 | 0 | 15.32 | 15.30 | 15.32 | 15.30 | 15.46 | 10,395,645 | 159,608,248 | 15.353 | 8.119 | 8.109 | 8.119 | 8.109 | 8.194 | 19,614,922 | 8.1371 | -0.39% |
| 2018-01-11 | 0 | 15.38 | 15.38 | 15.40 | 15.30 | 15.44 | 10,189,981 | 156,626,971 | 15.371 | 8.151 | 8.151 | 8.162 | 8.109 | 8.183 | 19,226,867 | 8.1463 | -0.26% |
| 2018-01-10 | 0 | 15.42 | 15.40 | 15.42 | 15.32 | 15.50 | 14,489,096 | 223,386,176 | 15.418 | 8.172 | 8.162 | 8.172 | 8.119 | 8.215 | 27,338,610 | 8.1711 | -0.77% |
| 2018-01-09 | 0 | 15.54 | 15.50 | 15.54 | 15.46 | 15.54 | 9,326,171 | 144,657,263 | 15.511 | 8.236 | 8.215 | 8.236 | 8.194 | 8.236 | 17,596,995 | 8.2206 | 0.26% |
| 2018-01-08 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.50 | 7,406,921 | 114,618,339 | 15.474 | 8.215 | 8.204 | 8.215 | 8.183 | 8.215 | 13,975,677 | 8.2013 | 0.00% |
| 2018-01-05 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.50 | 7,193,119 | 111,346,865 | 15.480 | 8.215 | 8.204 | 8.215 | 8.183 | 8.215 | 13,572,267 | 8.2040 | 0.26% |
| 2018-01-04 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.50 | 8,957,398 | 138,474,821 | 15.459 | 8.194 | 8.183 | 8.194 | 8.141 | 8.215 | 16,901,179 | 8.1932 | 0.52% |
| 2018-01-03 | 0 | 15.38 | 15.36 | 15.38 | 15.24 | 15.40 | 8,563,425 | 131,366,935 | 15.340 | 8.151 | 8.141 | 8.151 | 8.077 | 8.162 | 16,157,815 | 8.1302 | 0.52% |
| 2018-01-02 | 0 | 15.30 | 15.30 | 15.32 | 15.26 | 15.34 | 7,126,123 | 109,030,440 | 15.300 | 8.109 | 8.109 | 8.119 | 8.088 | 8.130 | 13,445,856 | 8.1089 | -0.13% |
| 2017-12-29 | 0 | 15.32 | 15.30 | 15.32 | 15.30 | 15.36 | 6,870,243 | 105,252,875 | 15.320 | 8.119 | 8.109 | 8.119 | 8.109 | 8.141 | 12,963,051 | 8.1195 | -0.26% |
| 2017-12-28 | 0 | 15.36 | 15.34 | 15.36 | 15.24 | 15.36 | 5,185,628 | 79,433,738 | 15.318 | 8.141 | 8.130 | 8.141 | 8.077 | 8.141 | 9,784,452 | 8.1184 | 0.79% |
| 2017-12-27 | 0 | 15.24 | 15.24 | 15.26 | 15.20 | 15.30 | 4,858,564 | 74,047,427 | 15.241 | 8.077 | 8.077 | 8.088 | 8.056 | 8.109 | 9,167,334 | 8.0773 | 0.13% |
| 2017-12-22 | 0 | 15.22 | 15.20 | 15.22 | 15.08 | 15.26 | 5,963,912 | 90,604,441 | 15.192 | 8.066 | 8.056 | 8.066 | 7.992 | 8.088 | 11,252,949 | 8.0516 | 0.79% |
| 2017-12-21 | 0 | 15.10 | 15.10 | 15.12 | 15.08 | 15.20 | 10,020,008 | 151,465,062 | 15.116 | 8.003 | 8.003 | 8.013 | 7.992 | 8.056 | 18,906,155 | 8.0114 | -0.53% |
| 2017-12-20 | 0 | 15.18 | 15.18 | 15.20 | 15.08 | 15.20 | 8,116,239 | 122,878,120 | 15.140 | 8.045 | 8.045 | 8.056 | 7.992 | 8.056 | 15,314,047 | 8.0239 | 0.53% |
| 2017-12-19 | 0 | 15.10 | 15.10 | 15.12 | 15.10 | 15.20 | 10,385,130 | 157,208,348 | 15.138 | 8.003 | 8.003 | 8.013 | 8.003 | 8.056 | 19,595,082 | 8.0228 | -0.13% |
| 2017-12-18 | 0 | 15.12 | 15.12 | 15.14 | 15.10 | 15.22 | 6,645,343 | 100,662,720 | 15.148 | 8.013 | 8.013 | 8.024 | 8.003 | 8.066 | 12,538,701 | 8.0282 | -0.40% |
| 2017-12-15 | 0 | 15.18 | 15.18 | 15.20 | 15.14 | 15.28 | 14,087,508 | 213,860,537 | 15.181 | 8.045 | 8.045 | 8.056 | 8.024 | 8.098 | 26,580,877 | 8.0457 | -0.52% |
| 2017-12-14 | 0 | 15.26 | 15.24 | 15.26 | 15.14 | 15.32 | 9,659,527 | 146,980,240 | 15.216 | 8.088 | 8.077 | 8.088 | 8.024 | 8.119 | 18,225,985 | 8.0643 | 0.00% |
| 2017-12-13 | 0 | 15.26 | 15.22 | 15.26 | 15.14 | 15.26 | 6,998,044 | 106,396,088 | 15.204 | 8.088 | 8.066 | 8.088 | 8.024 | 8.088 | 13,204,191 | 8.0578 | 0.13% |
| 2017-12-12 | 0 | 15.24 | 15.22 | 15.24 | 15.06 | 15.32 | 16,534,307 | 250,923,926 | 15.176 | 8.077 | 8.066 | 8.077 | 7.982 | 8.119 | 31,197,596 | 8.0431 | -0.26% |
| 2017-12-11 | 0 | 15.28 | 15.28 | 15.30 | 15.20 | 15.40 | 12,719,530 | 194,484,732 | 15.290 | 8.098 | 8.098 | 8.109 | 8.056 | 8.162 | 23,999,722 | 8.1036 | -0.78% |
| 2017-12-08 | 0 | 15.40 | 15.38 | 15.40 | 15.20 | 15.40 | 22,232,653 | 340,740,401 | 15.326 | 8.162 | 8.151 | 8.162 | 8.056 | 8.162 | 41,949,465 | 8.1226 | 0.52% |
| 2017-12-07 | 0 | 15.32 | 15.30 | 15.32 | 15.22 | 15.40 | 11,052,411 | 169,211,714 | 15.310 | 8.119 | 8.109 | 8.119 | 8.066 | 8.162 | 20,854,134 | 8.1141 | -0.52% |
| 2017-12-06 | 0 | 15.40 | 15.38 | 15.40 | 15.32 | 15.60 | 14,369,853 | 221,879,760 | 15.441 | 8.162 | 8.151 | 8.162 | 8.119 | 8.268 | 27,113,617 | 8.1833 | -0.65% |
| 2017-12-05 | 0 | 15.50 | 15.44 | 15.50 | 15.38 | 15.50 | 10,481,859 | 162,123,243 | 15.467 | 8.215 | 8.183 | 8.215 | 8.151 | 8.215 | 19,777,594 | 8.1973 | 0.26% |
| 2017-12-04 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.48 | 10,367,057 | 159,566,956 | 15.392 | 8.194 | 8.183 | 8.194 | 8.077 | 8.204 | 19,560,981 | 8.1574 | 0.39% |
| 2017-12-01 | 0 | 15.40 | 15.36 | 15.40 | 15.18 | 15.40 | 17,031,133 | 261,315,967 | 15.343 | 8.162 | 8.141 | 8.162 | 8.045 | 8.162 | 32,135,028 | 8.1318 | 1.05% |
| 2017-11-30 | 0 | 15.24 | 15.22 | 15.24 | 15.16 | 15.28 | 29,259,245 | 445,551,432 | 15.228 | 8.077 | 8.066 | 8.077 | 8.035 | 8.098 | 55,207,522 | 8.0705 | -0.26% |
| 2017-11-29 | 0 | 15.28 | 15.26 | 15.28 | 14.96 | 15.32 | 10,544,401 | 160,420,992 | 15.214 | 8.098 | 8.088 | 8.098 | 7.929 | 8.119 | 19,895,601 | 8.0631 | 0.00% |
| 2017-11-28 | 0 | 15.28 | 15.26 | 15.28 | 15.12 | 15.54 | 19,995,745 | 306,195,661 | 15.313 | 8.098 | 8.088 | 8.098 | 8.013 | 8.236 | 37,728,777 | 8.1157 | 1.06% |
| 2017-11-27 | 0 | 15.12 | 15.10 | 15.12 | 14.90 | 15.12 | 18,344,873 | 275,682,947 | 15.028 | 8.013 | 8.003 | 8.013 | 7.897 | 8.013 | 34,613,845 | 7.9645 | 1.07% |
| 2017-11-24 | 0 | 14.96 | 14.94 | 14.96 | 14.82 | 15.08 | 15,193,110 | 227,320,487 | 14.962 | 7.929 | 7.918 | 7.929 | 7.854 | 7.992 | 28,666,972 | 7.9297 | 0.54% |
| 2017-11-23 | 0 | 14.88 | 14.88 | 14.90 | 14.74 | 14.88 | 9,220,187 | 136,783,395 | 14.835 | 7.886 | 7.886 | 7.897 | 7.812 | 7.886 | 17,397,020 | 7.8625 | 0.54% |
| 2017-11-22 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.80 | 7,166,098 | 105,888,786 | 14.776 | 7.844 | 7.833 | 7.844 | 7.801 | 7.844 | 13,521,282 | 7.8313 | 0.27% |
| 2017-11-21 | 0 | 14.76 | 14.76 | 14.78 | 14.68 | 14.76 | 12,418,624 | 182,781,811 | 14.718 | 7.823 | 7.823 | 7.833 | 7.780 | 7.823 | 23,431,960 | 7.8005 | 0.27% |
| 2017-11-20 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.80 | 6,849,324 | 100,930,444 | 14.736 | 7.801 | 7.801 | 7.812 | 7.791 | 7.844 | 12,923,580 | 7.8098 | -0.54% |
| 2017-11-17 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.82 | 6,124,247 | 90,401,416 | 14.761 | 7.844 | 7.833 | 7.844 | 7.801 | 7.854 | 11,555,476 | 7.8233 | 0.14% |
| 2017-11-16 | 0 | 14.78 | 14.78 | 14.80 | 14.72 | 14.86 | 7,434,442 | 109,788,121 | 14.767 | 7.833 | 7.833 | 7.844 | 7.801 | 7.876 | 14,027,605 | 7.8266 | -0.27% |
| 2017-11-15 | 0 | 14.82 | 14.80 | 14.82 | 14.74 | 14.82 | 5,211,824 | 77,130,277 | 14.799 | 7.854 | 7.844 | 7.854 | 7.812 | 7.854 | 9,833,879 | 7.8433 | 0.14% |
| 2017-11-14 | 0 | 14.80 | 14.78 | 14.80 | 14.66 | 14.80 | 5,263,495 | 77,704,548 | 14.763 | 7.844 | 7.833 | 7.844 | 7.770 | 7.844 | 9,931,374 | 7.8241 | 0.41% |
| 2017-11-13 | 0 | 14.74 | 14.74 | 14.76 | 14.66 | 14.80 | 8,190,410 | 120,529,533 | 14.716 | 7.812 | 7.812 | 7.823 | 7.770 | 7.844 | 15,453,995 | 7.7992 | -0.41% |
| 2017-11-10 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.84 | 7,748,344 | 114,406,144 | 14.765 | 7.844 | 7.833 | 7.844 | 7.801 | 7.865 | 14,619,888 | 7.8254 | -0.13% |
| 2017-11-09 | 0 | 14.82 | 14.80 | 14.82 | 14.78 | 14.88 | 7,289,984 | 108,121,316 | 14.831 | 7.854 | 7.844 | 7.854 | 7.833 | 7.886 | 13,755,035 | 7.8605 | -0.27% |
| 2017-11-08 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.88 | 10,623,952 | 157,708,104 | 14.845 | 7.876 | 7.865 | 7.876 | 7.791 | 7.886 | 20,045,701 | 7.8674 | 0.95% |
| 2017-11-07 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.78 | 8,495,012 | 125,240,731 | 14.743 | 7.801 | 7.801 | 7.812 | 7.791 | 7.833 | 16,028,731 | 7.8135 | 0.14% |
| 2017-11-06 | 0 | 14.70 | 14.68 | 14.70 | 14.62 | 14.84 | 14,355,407 | 210,988,347 | 14.697 | 7.791 | 7.780 | 7.791 | 7.748 | 7.865 | 27,086,360 | 7.7895 | -0.68% |
| 2017-11-03 | 0 | 14.80 | 14.78 | 14.80 | 14.76 | 14.84 | 4,630,276 | 68,447,655 | 14.783 | 7.844 | 7.833 | 7.844 | 7.823 | 7.865 | 8,736,591 | 7.8346 | 0.14% |
| 2017-11-02 | 0 | 14.78 | 14.78 | 14.80 | 14.76 | 14.82 | 6,365,710 | 94,084,962 | 14.780 | 7.833 | 7.833 | 7.844 | 7.823 | 7.854 | 12,011,078 | 7.8332 | -0.40% |
| 2017-11-01 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.88 | 8,412,883 | 124,506,450 | 14.799 | 7.865 | 7.865 | 7.876 | 7.823 | 7.886 | 15,873,766 | 7.8435 | 0.41% |
| 2017-10-31 | 0 | 14.78 | 14.78 | 14.80 | 14.74 | 14.84 | 9,846,021 | 145,641,555 | 14.792 | 7.833 | 7.833 | 7.844 | 7.812 | 7.865 | 18,577,869 | 7.8395 | -0.27% |
| 2017-10-30 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.84 | 6,400,168 | 94,701,363 | 14.797 | 7.854 | 7.844 | 7.854 | 7.823 | 7.865 | 12,076,095 | 7.8421 | -0.13% |
| 2017-10-27 | 0 | 14.84 | 14.82 | 14.84 | 14.74 | 14.84 | 6,321,999 | 93,548,679 | 14.797 | 7.865 | 7.854 | 7.865 | 7.812 | 7.865 | 11,928,602 | 7.8424 | 0.41% |
| 2017-10-26 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.78 | 6,676,915 | 98,486,141 | 14.750 | 7.833 | 7.823 | 7.833 | 7.791 | 7.833 | 12,598,272 | 7.8174 | 0.14% |
| 2017-10-25 | 0 | 14.76 | 14.76 | 14.78 | 14.76 | 14.82 | 7,172,186 | 105,942,693 | 14.771 | 7.823 | 7.823 | 7.833 | 7.823 | 7.854 | 13,532,769 | 7.8286 | -0.27% |
| 2017-10-24 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 14.88 | 4,548,365 | 67,426,884 | 14.824 | 7.844 | 7.844 | 7.854 | 7.844 | 7.886 | 8,582,038 | 7.8567 | -0.54% |
| 2017-10-23 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.88 | 4,219,261 | 62,632,416 | 14.844 | 7.886 | 7.876 | 7.886 | 7.844 | 7.886 | 7,961,072 | 7.8673 | -0.13% |
| 2017-10-20 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 14.90 | 5,377,750 | 79,957,681 | 14.868 | 7.897 | 7.886 | 7.897 | 7.844 | 7.897 | 10,146,955 | 7.8800 | 0.40% |
| 2017-10-19 | 0 | 14.84 | 14.82 | 14.84 | 14.74 | 14.98 | 10,874,900 | 161,821,529 | 14.880 | 7.865 | 7.854 | 7.865 | 7.812 | 7.939 | 20,519,199 | 7.8863 | -0.54% |
| 2017-10-18 | 0 | 14.92 | 14.90 | 14.92 | 14.82 | 14.92 | 7,605,423 | 113,236,547 | 14.889 | 7.907 | 7.897 | 7.907 | 7.854 | 7.907 | 14,350,218 | 7.8909 | 0.40% |
| 2017-10-17 | 0 | 14.86 | 14.86 | 14.88 | 14.82 | 14.90 | 8,072,701 | 120,143,720 | 14.883 | 7.876 | 7.876 | 7.886 | 7.854 | 7.897 | 15,231,897 | 7.8876 | 0.00% |
| 2017-10-16 | 0 | 14.86 | 14.86 | 14.88 | 14.82 | 14.90 | 6,754,232 | 100,370,441 | 14.860 | 7.876 | 7.876 | 7.886 | 7.854 | 7.897 | 12,744,157 | 7.8758 | -0.27% |
| 2017-10-13 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 14.90 | 9,632,474 | 143,224,346 | 14.869 | 7.897 | 7.886 | 7.897 | 7.844 | 7.897 | 18,174,940 | 7.8803 | 0.40% |
| 2017-10-12 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 8,415,733 | 124,430,880 | 14.786 | 7.865 | 7.854 | 7.865 | 7.801 | 7.865 | 15,879,144 | 7.8361 | 0.41% |
| 2017-10-11 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.78 | 8,195,554 | 120,868,391 | 14.748 | 7.833 | 7.823 | 7.833 | 7.791 | 7.833 | 15,463,701 | 7.8163 | 0.41% |
| 2017-10-10 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.78 | 8,612,664 | 126,937,194 | 14.738 | 7.801 | 7.801 | 7.812 | 7.791 | 7.833 | 16,250,721 | 7.8112 | -0.27% |
| 2017-10-09 | 0 | 14.76 | 14.74 | 14.76 | 14.68 | 14.76 | 6,708,657 | 98,808,344 | 14.728 | 7.823 | 7.812 | 7.823 | 7.780 | 7.823 | 12,658,164 | 7.8059 | 0.00% |
| 2017-10-06 | 0 | 14.76 | 14.74 | 14.76 | 14.66 | 14.76 | 13,114,925 | 192,897,604 | 14.708 | 7.823 | 7.812 | 7.823 | 7.770 | 7.823 | 24,745,769 | 7.7952 | 0.54% |
| 2017-10-04 | 0 | 14.68 | 14.66 | 14.68 | 14.66 | 14.70 | 6,674,281 | 97,978,464 | 14.680 | 7.780 | 7.770 | 7.780 | 7.770 | 7.791 | 12,593,302 | 7.7802 | -0.14% |
| 2017-10-03 | 0 | 14.70 | 14.68 | 14.70 | 14.64 | 14.88 | 9,580,719 | 140,904,934 | 14.707 | 7.791 | 7.780 | 7.791 | 7.759 | 7.886 | 18,077,286 | 7.7946 | 0.14% |
| 2017-09-29 | 0 | 14.68 | 14.66 | 14.68 | 14.64 | 14.70 | 8,312,791 | 121,994,957 | 14.676 | 7.780 | 7.770 | 7.780 | 7.759 | 7.791 | 15,684,909 | 7.7779 | 0.00% |
| 2017-09-28 | 0 | 14.68 | 14.68 | 14.70 | 14.68 | 14.72 | 8,586,288 | 126,259,093 | 14.705 | 7.780 | 7.780 | 7.791 | 7.780 | 7.801 | 16,200,954 | 7.7933 | -0.27% |
| 2017-09-27 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.76 | 4,940,800 | 72,756,782 | 14.726 | 7.801 | 7.791 | 7.801 | 7.791 | 7.823 | 9,322,500 | 7.8044 | -0.14% |
| 2017-09-26 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.76 | 6,937,533 | 102,021,829 | 14.706 | 7.812 | 7.801 | 7.812 | 7.759 | 7.823 | 13,090,017 | 7.7939 | 0.55% |
| 2017-09-25 | 0 | 14.66 | 14.66 | 14.68 | 14.64 | 14.70 | 5,978,767 | 87,751,163 | 14.677 | 7.770 | 7.770 | 7.780 | 7.759 | 7.791 | 11,280,978 | 7.7787 | -0.27% |
| 2017-09-22 | 0 | 14.70 | 14.70 | 14.72 | 14.66 | 14.74 | 6,629,746 | 97,439,559 | 14.697 | 7.791 | 7.791 | 7.801 | 7.770 | 7.812 | 12,509,272 | 7.7894 | -0.27% |
| 2017-09-21 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 14.76 | 7,153,601 | 105,351,632 | 14.727 | 7.812 | 7.801 | 7.812 | 7.791 | 7.823 | 13,497,702 | 7.8052 | 0.14% |
| 2017-09-20 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.76 | 12,107,159 | 178,106,010 | 14.711 | 7.801 | 7.801 | 7.812 | 7.791 | 7.823 | 22,844,275 | 7.7965 | -0.27% |
| 2017-09-19 | 0 | 14.76 | 14.74 | 14.76 | 14.72 | 14.80 | 6,261,338 | 92,489,792 | 14.772 | 7.823 | 7.812 | 7.823 | 7.801 | 7.844 | 11,814,145 | 7.8287 | -0.14% |
| 2017-09-18 | 0 | 14.78 | 14.76 | 14.78 | 14.74 | 14.82 | 7,727,440 | 114,148,561 | 14.772 | 7.833 | 7.823 | 7.833 | 7.812 | 7.854 | 14,580,445 | 7.8289 | -0.40% |
| 2017-09-15 | 0 | 14.84 | 14.80 | 14.84 | 14.68 | 14.84 | 11,048,340 | 163,431,172 | 14.792 | 7.865 | 7.844 | 7.865 | 7.780 | 7.865 | 20,846,453 | 7.8398 | 1.09% |
| 2017-09-14 | 0 | 14.68 | 14.68 | 14.70 | 14.64 | 14.76 | 5,800,474 | 85,310,467 | 14.707 | 7.780 | 7.780 | 7.791 | 7.759 | 7.823 | 10,944,568 | 7.7948 | -0.41% |
| 2017-09-13 | 0 | 14.74 | 14.70 | 14.74 | 14.64 | 14.82 | 11,118,626 | 163,574,446 | 14.712 | 7.812 | 7.791 | 7.812 | 7.759 | 7.854 | 20,979,071 | 7.7970 | -0.54% |
| 2017-09-12 | 0 | 14.82 | 14.80 | 14.82 | 14.78 | 14.88 | 5,978,587 | 88,607,694 | 14.821 | 7.854 | 7.844 | 7.854 | 7.833 | 7.886 | 11,280,639 | 7.8548 | -0.13% |
| 2017-09-11 | 0 | 14.96 | 14.94 | 14.96 | 14.92 | 14.96 | 8,296,019 | 123,974,121 | 14.944 | 7.865 | 7.854 | 7.865 | 7.844 | 7.865 | 15,779,839 | 7.8565 | 0.27% |
| 2017-09-08 | 0 | 14.92 | 14.90 | 14.92 | 14.78 | 14.92 | 6,702,264 | 99,665,195 | 14.870 | 7.844 | 7.833 | 7.844 | 7.770 | 7.844 | 12,748,361 | 7.8179 | 0.40% |
| 2017-09-07 | 0 | 14.86 | 14.86 | 14.90 | 14.84 | 14.94 | 9,078,877 | 135,181,916 | 14.890 | 7.812 | 7.812 | 7.833 | 7.802 | 7.854 | 17,268,911 | 7.8281 | 0.00% |
| 2017-09-06 | 0 | 14.86 | 14.84 | 14.86 | 14.78 | 14.88 | 6,084,936 | 90,224,689 | 14.828 | 7.812 | 7.802 | 7.812 | 7.770 | 7.823 | 11,574,143 | 7.7954 | -0.13% |
| 2017-09-05 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.88 | 4,517,868 | 67,062,726 | 14.844 | 7.823 | 7.812 | 7.823 | 7.781 | 7.823 | 8,593,427 | 7.8040 | 0.00% |
| 2017-09-04 | 0 | 14.88 | 14.84 | 14.88 | 14.78 | 14.88 | 8,140,714 | 120,750,830 | 14.833 | 7.823 | 7.802 | 7.823 | 7.770 | 7.823 | 15,484,434 | 7.7982 | 0.68% |
| 2017-09-01 | 0 | 14.78 | 14.76 | 14.78 | 14.72 | 14.80 | 8,867,168 | 130,853,275 | 14.757 | 7.770 | 7.760 | 7.770 | 7.739 | 7.781 | 16,866,220 | 7.7583 | -0.14% |
| 2017-08-31 | 0 | 14.80 | 14.78 | 14.80 | 14.64 | 14.82 | 10,374,975 | 153,407,063 | 14.786 | 7.781 | 7.770 | 7.781 | 7.697 | 7.791 | 19,734,217 | 7.7737 | 0.68% |
| 2017-08-30 | 0 | 14.70 | 14.68 | 14.70 | 14.64 | 14.70 | 9,539,825 | 139,967,604 | 14.672 | 7.728 | 7.718 | 7.728 | 7.697 | 7.728 | 18,145,680 | 7.7135 | 0.27% |
| 2017-08-29 | 0 | 14.66 | 14.62 | 14.66 | 14.62 | 14.74 | 5,932,983 | 86,945,142 | 14.655 | 7.707 | 7.686 | 7.707 | 7.686 | 7.749 | 11,285,114 | 7.7044 | 0.14% |
| 2017-08-28 | 0 | 14.64 | 14.64 | 14.66 | 14.60 | 14.70 | 8,218,147 | 120,312,134 | 14.640 | 7.697 | 7.697 | 7.707 | 7.676 | 7.728 | 15,631,719 | 7.6967 | -0.27% |
| 2017-08-25 | 0 | 14.68 | 14.66 | 14.68 | 14.52 | 14.68 | 12,211,810 | 178,183,539 | 14.591 | 7.718 | 7.707 | 7.718 | 7.634 | 7.718 | 23,228,056 | 7.6710 | 0.41% |
| 2017-08-24 | 0 | 14.62 | 14.62 | 14.64 | 14.60 | 14.70 | 15,975,395 | 233,754,522 | 14.632 | 7.686 | 7.686 | 7.697 | 7.676 | 7.728 | 30,386,763 | 7.6926 | -0.41% |
| 2017-08-22 | 0 | 14.68 | 14.66 | 14.68 | 14.64 | 14.86 | 24,986,803 | 367,305,892 | 14.700 | 7.718 | 7.707 | 7.718 | 7.697 | 7.812 | 47,527,342 | 7.7283 | -1.21% |
| 2017-08-21 | 0 | 14.86 | 14.84 | 14.86 | 14.74 | 14.88 | 10,945,208 | 161,930,621 | 14.795 | 7.812 | 7.802 | 7.812 | 7.749 | 7.823 | 20,818,855 | 7.7781 | 0.68% |
| 2017-08-18 | 0 | 14.76 | 14.76 | 14.80 | 14.76 | 14.90 | 11,692,690 | 173,078,647 | 14.802 | 7.760 | 7.760 | 7.781 | 7.760 | 7.833 | 22,240,639 | 7.7821 | -1.07% |
| 2017-08-17 | 0 | 14.92 | 14.92 | 14.94 | 14.78 | 14.92 | 11,067,669 | 164,756,109 | 14.886 | 7.844 | 7.844 | 7.854 | 7.770 | 7.844 | 21,051,788 | 7.8262 | 0.40% |
| 2017-08-16 | 0 | 14.86 | 14.84 | 14.86 | 14.76 | 14.90 | 17,131,311 | 253,801,360 | 14.815 | 7.812 | 7.802 | 7.812 | 7.760 | 7.833 | 32,585,428 | 7.7888 | 0.13% |
| 2017-08-15 | 0 | 14.84 | 14.80 | 14.84 | 14.74 | 14.84 | 13,413,004 | 198,733,096 | 14.816 | 7.802 | 7.781 | 7.802 | 7.749 | 7.802 | 25,512,845 | 7.7895 | 0.13% |
| 2017-08-14 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.86 | 9,297,296 | 137,825,967 | 14.824 | 7.791 | 7.781 | 7.791 | 7.760 | 7.812 | 17,684,366 | 7.7937 | 0.27% |
| 2017-08-11 | 0 | 14.78 | 14.78 | 14.80 | 14.74 | 14.90 | 18,672,216 | 276,753,236 | 14.822 | 7.770 | 7.770 | 7.781 | 7.749 | 7.833 | 35,516,380 | 7.7923 | -0.54% |
| 2017-08-10 | 0 | 14.86 | 14.84 | 14.86 | 14.82 | 14.90 | 10,080,370 | 149,735,675 | 14.854 | 7.812 | 7.802 | 7.812 | 7.791 | 7.833 | 19,173,849 | 7.8094 | 0.13% |
| 2017-08-09 | 0 | 14.84 | 14.84 | 14.86 | 14.82 | 14.90 | 7,306,479 | 108,507,277 | 14.851 | 7.802 | 7.802 | 7.812 | 7.791 | 7.833 | 13,897,637 | 7.8076 | -0.40% |
| 2017-08-08 | 0 | 14.90 | 14.88 | 14.90 | 14.82 | 14.94 | 7,028,206 | 104,558,319 | 14.877 | 7.833 | 7.823 | 7.833 | 7.791 | 7.854 | 13,368,335 | 7.8213 | -0.13% |
| 2017-08-07 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 14.98 | 5,225,718 | 77,998,427 | 14.926 | 7.844 | 7.844 | 7.854 | 7.823 | 7.876 | 9,939,826 | 7.8471 | 0.13% |
| 2017-08-04 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.90 | 6,637,465 | 98,721,472 | 14.873 | 7.833 | 7.823 | 7.833 | 7.802 | 7.833 | 12,625,107 | 7.8195 | 0.40% |
| 2017-08-03 | 0 | 14.84 | 14.84 | 14.86 | 14.78 | 14.88 | 7,127,302 | 105,678,129 | 14.827 | 7.802 | 7.802 | 7.812 | 7.770 | 7.823 | 13,556,825 | 7.7952 | 0.27% |
| 2017-08-02 | 0 | 14.80 | 14.78 | 14.80 | 14.74 | 14.82 | 13,856,723 | 204,763,544 | 14.777 | 7.781 | 7.770 | 7.781 | 7.749 | 7.791 | 26,356,842 | 7.7689 | 0.14% |
| 2017-08-01 | 0 | 14.78 | 14.76 | 14.78 | 14.72 | 14.78 | 10,168,093 | 150,062,233 | 14.758 | 7.770 | 7.760 | 7.770 | 7.739 | 7.770 | 19,340,707 | 7.7589 | 0.00% |
| 2017-07-31 | 0 | 14.78 | 14.76 | 14.78 | 14.74 | 14.82 | 9,140,009 | 134,988,098 | 14.769 | 7.770 | 7.760 | 7.770 | 7.749 | 7.791 | 17,385,191 | 7.7645 | 0.00% |
| 2017-07-28 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.80 | 8,314,268 | 122,681,947 | 14.756 | 7.770 | 7.760 | 7.770 | 7.728 | 7.781 | 15,814,550 | 7.7575 | 0.41% |
| 2017-07-27 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 9,131,781 | 134,509,660 | 14.730 | 7.739 | 7.728 | 7.739 | 7.728 | 7.781 | 17,369,540 | 7.7440 | -0.14% |
| 2017-07-26 | 0 | 14.74 | 14.74 | 14.76 | 14.70 | 14.84 | 7,295,796 | 107,627,252 | 14.752 | 7.749 | 7.749 | 7.760 | 7.728 | 7.802 | 13,877,317 | 7.7556 | -0.67% |
| 2017-07-25 | 0 | 14.84 | 14.82 | 14.84 | 14.76 | 14.90 | 7,900,431 | 117,124,257 | 14.825 | 7.802 | 7.791 | 7.802 | 7.760 | 7.833 | 15,027,392 | 7.7941 | 0.68% |
| 2017-07-24 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.80 | 11,307,092 | 166,450,694 | 14.721 | 7.749 | 7.739 | 7.749 | 7.697 | 7.781 | 21,507,194 | 7.7393 | 0.14% |
| 2017-07-21 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 7,650,062 | 112,671,662 | 14.728 | 7.739 | 7.728 | 7.739 | 7.728 | 7.781 | 14,551,166 | 7.7431 | -0.27% |
| 2017-07-20 | 0 | 14.76 | 14.74 | 14.76 | 14.72 | 14.82 | 7,753,014 | 114,440,084 | 14.761 | 7.760 | 7.749 | 7.760 | 7.739 | 7.791 | 14,746,990 | 7.7602 | -0.14% |
| 2017-07-19 | 0 | 14.78 | 14.78 | 14.80 | 14.76 | 14.90 | 8,266,814 | 122,432,142 | 14.810 | 7.770 | 7.770 | 7.781 | 7.760 | 7.833 | 15,724,288 | 7.7862 | -0.67% |
| 2017-07-18 | 0 | 14.88 | 14.86 | 14.88 | 14.82 | 14.92 | 8,264,783 | 122,833,985 | 14.862 | 7.823 | 7.812 | 7.823 | 7.791 | 7.844 | 15,720,425 | 7.8137 | 0.00% |
| 2017-07-17 | 0 | 14.88 | 14.86 | 14.88 | 14.84 | 15.00 | 5,718,776 | 85,263,813 | 14.909 | 7.823 | 7.812 | 7.823 | 7.802 | 7.886 | 10,877,671 | 7.8384 | -0.13% |
| 2017-07-14 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.94 | 5,448,803 | 81,094,570 | 14.883 | 7.833 | 7.823 | 7.833 | 7.802 | 7.854 | 10,364,156 | 7.8245 | 0.13% |
| 2017-07-13 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.90 | 11,344,591 | 168,723,824 | 14.873 | 7.823 | 7.812 | 7.823 | 7.781 | 7.833 | 21,578,521 | 7.8191 | 0.40% |
| 2017-07-12 | 0 | 14.82 | 14.80 | 14.82 | 14.70 | 14.82 | 8,059,562 | 119,163,543 | 14.785 | 7.791 | 7.781 | 7.791 | 7.728 | 7.791 | 15,330,075 | 7.7732 | 0.82% |
| 2017-07-11 | 0 | 14.70 | 14.68 | 14.70 | 14.60 | 14.76 | 10,333,153 | 151,989,237 | 14.709 | 7.728 | 7.718 | 7.728 | 7.676 | 7.760 | 19,654,667 | 7.7330 | 0.41% |
| 2017-07-10 | 0 | 14.64 | 14.62 | 14.64 | 14.52 | 14.64 | 7,529,521 | 109,887,448 | 14.594 | 7.697 | 7.686 | 7.697 | 7.634 | 7.697 | 14,321,885 | 7.6727 | 0.69% |
| 2017-07-07 | 0 | 14.54 | 14.54 | 14.56 | 14.54 | 14.64 | 7,319,967 | 106,755,877 | 14.584 | 7.644 | 7.644 | 7.655 | 7.644 | 7.697 | 13,923,293 | 7.6674 | 0.00% |
| 2017-07-06 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.64 | 13,025,391 | 189,803,299 | 14.572 | 7.644 | 7.634 | 7.644 | 7.634 | 7.697 | 24,775,567 | 7.6609 | 0.00% |
| 2017-07-05 | 0 | 14.54 | 14.52 | 14.54 | 14.42 | 14.66 | 16,708,782 | 243,249,513 | 14.558 | 7.644 | 7.634 | 7.644 | 7.581 | 7.707 | 31,781,737 | 7.6538 | 0.55% |
| 2017-07-04 | 0 | 14.46 | 14.44 | 14.46 | 14.40 | 14.60 | 22,201,830 | 321,808,407 | 14.495 | 7.602 | 7.592 | 7.602 | 7.571 | 7.676 | 42,230,051 | 7.6204 | -0.28% |
| 2017-07-03 | 0 | 14.50 | 14.50 | 14.52 | 14.50 | 14.70 | 14,864,472 | 216,848,778 | 14.588 | 7.623 | 7.623 | 7.634 | 7.623 | 7.728 | 28,273,679 | 7.6696 | -1.23% |
| 2017-06-30 | 0 | 14.68 | 14.68 | 14.74 | 14.54 | 14.80 | 12,149,521 | 178,858,047 | 14.721 | 7.718 | 7.718 | 7.749 | 7.644 | 7.781 | 23,109,577 | 7.7396 | -1.21% |
| 2017-06-29 | 0 | 14.86 | 14.84 | 14.86 | 14.76 | 14.86 | 8,491,032 | 125,804,419 | 14.816 | 7.812 | 7.802 | 7.812 | 7.760 | 7.812 | 16,150,773 | 7.7894 | 0.81% |
| 2017-06-28 | 0 | 14.74 | 14.74 | 14.76 | 14.70 | 14.80 | 6,239,634 | 92,059,325 | 14.754 | 7.749 | 7.749 | 7.760 | 7.728 | 7.781 | 11,868,394 | 7.7567 | -0.54% |
| 2017-06-27 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.92 | 8,493,485 | 125,820,916 | 14.814 | 7.791 | 7.781 | 7.791 | 7.760 | 7.844 | 16,155,439 | 7.7881 | -0.67% |
| 2017-06-26 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.94 | 7,459,486 | 111,153,117 | 14.901 | 7.844 | 7.833 | 7.844 | 7.802 | 7.854 | 14,188,672 | 7.8339 | 0.40% |
| 2017-06-23 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.94 | 10,297,906 | 153,129,562 | 14.870 | 7.812 | 7.812 | 7.823 | 7.781 | 7.854 | 19,587,624 | 7.8177 | 0.27% |
| 2017-06-22 | 0 | 14.82 | 14.80 | 14.82 | 14.68 | 14.88 | 13,085,328 | 193,430,274 | 14.782 | 7.791 | 7.781 | 7.791 | 7.718 | 7.823 | 24,889,573 | 7.7715 | 0.82% |
| 2017-06-21 | 0 | 14.70 | 14.68 | 14.70 | 14.50 | 14.72 | 8,756,592 | 128,364,098 | 14.659 | 7.728 | 7.718 | 7.728 | 7.623 | 7.739 | 16,655,894 | 7.7068 | 0.14% |
| 2017-06-20 | 0 | 14.68 | 14.68 | 14.70 | 14.62 | 14.76 | 6,882,098 | 101,072,905 | 14.686 | 7.718 | 7.718 | 7.728 | 7.686 | 7.760 | 13,090,423 | 7.7211 | -0.14% |
| 2017-06-19 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.80 | 9,555,637 | 140,611,524 | 14.715 | 7.728 | 7.718 | 7.728 | 7.707 | 7.781 | 18,175,756 | 7.7362 | 0.82% |
| 2017-06-16 | 0 | 14.58 | 14.56 | 14.58 | 14.40 | 14.62 | 12,878,189 | 187,084,645 | 14.527 | 7.665 | 7.655 | 7.665 | 7.571 | 7.686 | 24,495,574 | 7.6375 | 0.69% |
| 2017-06-15 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.58 | 12,748,662 | 184,946,123 | 14.507 | 7.613 | 7.613 | 7.623 | 7.571 | 7.665 | 24,249,201 | 7.6269 | -0.82% |
| 2017-06-14 | 0 | 14.60 | 14.60 | 14.62 | 14.54 | 14.76 | 11,820,076 | 172,565,392 | 14.599 | 7.676 | 7.676 | 7.686 | 7.644 | 7.760 | 22,482,940 | 7.6754 | -1.22% |
| 2017-06-13 | 0 | 14.78 | 14.76 | 14.78 | 14.62 | 14.80 | 12,636,966 | 185,525,485 | 14.681 | 7.770 | 7.760 | 7.770 | 7.686 | 7.781 | 24,036,745 | 7.7184 | 0.41% |
| 2017-06-12 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.98 | 13,123,243 | 193,229,359 | 14.724 | 7.739 | 7.728 | 7.739 | 7.728 | 7.876 | 24,961,691 | 7.7410 | -1.87% |
| 2017-06-09 | 0 | 15.00 | 14.98 | 15.00 | 14.70 | 15.00 | 29,035,473 | 433,474,189 | 14.929 | 7.886 | 7.876 | 7.886 | 7.728 | 7.886 | 55,228,308 | 7.8488 | -0.42% |
| 2017-06-08 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 16.80 | 26,839,465 | 449,308,671 | 16.741 | 7.919 | 7.910 | 7.919 | 7.853 | 7.919 | 56,935,894 | 7.8915 | 0.60% |
| 2017-06-07 | 0 | 16.70 | 16.70 | 16.72 | 16.66 | 16.76 | 17,466,044 | 292,004,027 | 16.718 | 7.872 | 7.872 | 7.882 | 7.853 | 7.901 | 37,051,589 | 7.8810 | -0.24% |
| 2017-06-06 | 0 | 16.74 | 16.74 | 16.78 | 16.72 | 16.80 | 11,647,867 | 195,226,563 | 16.761 | 7.891 | 7.891 | 7.910 | 7.882 | 7.919 | 24,709,200 | 7.9010 | 0.00% |
| 2017-06-05 | 0 | 16.74 | 16.74 | 16.76 | 16.58 | 16.78 | 12,550,447 | 209,265,099 | 16.674 | 7.891 | 7.891 | 7.901 | 7.816 | 7.910 | 26,623,888 | 7.8601 | 0.24% |
| 2017-06-02 | 0 | 16.70 | 16.68 | 16.70 | 16.60 | 16.76 | 9,613,322 | 160,247,769 | 16.669 | 7.872 | 7.863 | 7.872 | 7.825 | 7.901 | 20,393,219 | 7.8579 | 0.00% |
| 2017-06-01 | 0 | 16.70 | 16.68 | 16.70 | 16.60 | 16.80 | 17,152,970 | 286,128,619 | 16.681 | 7.872 | 7.863 | 7.872 | 7.825 | 7.919 | 36,387,450 | 7.8634 | 0.24% |
| 2017-05-31 | 0 | 16.66 | 16.62 | 16.66 | 16.30 | 16.66 | 25,121,420 | 414,795,089 | 16.512 | 7.853 | 7.835 | 7.853 | 7.684 | 7.853 | 53,291,320 | 7.7835 | 2.59% |
| 2017-05-29 | 0 | 16.24 | 16.22 | 16.24 | 15.98 | 16.28 | 11,048,403 | 178,606,997 | 16.166 | 7.656 | 7.646 | 7.656 | 7.533 | 7.674 | 23,437,528 | 7.6206 | 1.50% |
| 2017-05-26 | 0 | 16.00 | 16.00 | 16.02 | 15.84 | 16.06 | 9,377,907 | 150,121,165 | 16.008 | 7.542 | 7.542 | 7.552 | 7.467 | 7.571 | 19,893,821 | 7.5461 | 0.13% |
| 2017-05-25 | 0 | 15.98 | 15.96 | 15.98 | 15.94 | 16.02 | 12,238,476 | 195,695,485 | 15.990 | 7.533 | 7.524 | 7.533 | 7.514 | 7.552 | 25,962,089 | 7.5377 | 0.00% |
| 2017-05-24 | 0 | 15.98 | 15.94 | 15.98 | 15.82 | 15.98 | 9,982,478 | 158,920,148 | 15.920 | 7.533 | 7.514 | 7.533 | 7.458 | 7.533 | 21,176,328 | 7.5046 | 0.88% |
| 2017-05-23 | 0 | 15.84 | 15.84 | 15.86 | 15.70 | 15.86 | 8,372,061 | 132,507,466 | 15.827 | 7.467 | 7.467 | 7.476 | 7.401 | 7.476 | 17,760,070 | 7.4610 | 0.38% |
| 2017-05-22 | 0 | 15.78 | 15.78 | 15.80 | 15.68 | 15.86 | 8,425,860 | 132,944,995 | 15.778 | 7.439 | 7.439 | 7.448 | 7.392 | 7.476 | 17,874,197 | 7.4378 | 0.38% |
| 2017-05-19 | 0 | 15.72 | 15.72 | 15.74 | 15.72 | 15.90 | 10,776,713 | 169,824,436 | 15.758 | 7.410 | 7.410 | 7.420 | 7.410 | 7.495 | 22,861,178 | 7.4285 | -0.63% |
| 2017-05-18 | 0 | 15.82 | 15.82 | 15.84 | 15.66 | 15.82 | 19,371,663 | 305,391,948 | 15.765 | 7.458 | 7.458 | 7.467 | 7.382 | 7.458 | 41,094,074 | 7.4315 | 0.76% |
| 2017-05-17 | 0 | 15.70 | 15.70 | 15.72 | 15.52 | 15.74 | 13,507,571 | 212,058,320 | 15.699 | 7.401 | 7.401 | 7.410 | 7.316 | 7.420 | 28,654,283 | 7.4006 | 0.38% |
| 2017-05-16 | 0 | 15.64 | 15.64 | 15.66 | 15.38 | 15.66 | 20,111,631 | 311,412,084 | 15.484 | 7.373 | 7.373 | 7.382 | 7.250 | 7.382 | 42,663,805 | 7.2992 | 0.90% |
| 2017-05-15 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.74 | 35,078,330 | 542,747,685 | 15.472 | 7.307 | 7.297 | 7.307 | 7.250 | 7.420 | 74,413,409 | 7.2937 | -1.52% |
| 2017-05-12 | 0 | 15.74 | 15.72 | 15.74 | 15.66 | 15.76 | 5,966,542 | 93,876,117 | 15.734 | 7.420 | 7.410 | 7.420 | 7.382 | 7.429 | 12,657,123 | 7.4169 | 0.25% |
| 2017-05-11 | 0 | 15.70 | 15.70 | 15.72 | 15.66 | 15.76 | 7,336,815 | 115,291,937 | 15.714 | 7.401 | 7.401 | 7.410 | 7.382 | 7.429 | 15,563,951 | 7.4076 | 0.26% |
| 2017-05-10 | 0 | 15.66 | 15.64 | 15.66 | 15.60 | 15.72 | 9,149,933 | 143,278,861 | 15.659 | 7.382 | 7.373 | 7.382 | 7.354 | 7.410 | 19,410,209 | 7.3816 | 0.00% |
| 2017-05-09 | 0 | 15.66 | 15.64 | 15.66 | 15.52 | 15.68 | 7,675,370 | 119,779,139 | 15.606 | 7.382 | 7.373 | 7.382 | 7.316 | 7.392 | 16,282,145 | 7.3565 | 1.03% |
| 2017-05-08 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.54 | 7,400,318 | 114,669,871 | 15.495 | 7.307 | 7.297 | 7.307 | 7.269 | 7.326 | 15,698,663 | 7.3044 | 0.26% |
| 2017-05-05 | 0 | 15.46 | 15.46 | 15.48 | 15.42 | 15.62 | 9,641,377 | 149,555,686 | 15.512 | 7.288 | 7.288 | 7.297 | 7.269 | 7.363 | 20,452,733 | 7.3123 | -0.64% |
| 2017-05-04 | 0 | 15.56 | 15.54 | 15.56 | 15.46 | 15.56 | 6,453,513 | 100,156,136 | 15.520 | 7.335 | 7.326 | 7.335 | 7.288 | 7.335 | 13,690,159 | 7.3159 | 0.39% |
| 2017-05-02 | 0 | 15.50 | 15.50 | 15.52 | 15.40 | 15.60 | 12,066,282 | 186,488,668 | 15.455 | 7.307 | 7.307 | 7.316 | 7.260 | 7.354 | 25,596,805 | 7.2856 | -0.26% |
| 2017-04-28 | 0 | 15.54 | 15.50 | 15.54 | 15.42 | 15.56 | 7,499,891 | 116,249,500 | 15.500 | 7.326 | 7.307 | 7.326 | 7.269 | 7.335 | 15,909,892 | 7.3067 | 0.52% |
| 2017-04-27 | 0 | 15.46 | 15.44 | 15.46 | 15.38 | 15.48 | 4,381,330 | 67,598,907 | 15.429 | 7.288 | 7.278 | 7.288 | 7.250 | 7.297 | 9,294,334 | 7.2731 | 0.00% |
| 2017-04-26 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.48 | 6,342,291 | 97,845,729 | 15.428 | 7.288 | 7.278 | 7.288 | 7.241 | 7.297 | 13,454,218 | 7.2725 | 0.52% |
| 2017-04-25 | 0 | 15.38 | 15.36 | 15.38 | 15.34 | 15.44 | 9,482,652 | 145,817,540 | 15.377 | 7.250 | 7.241 | 7.250 | 7.231 | 7.278 | 20,116,022 | 7.2488 | 0.13% |
| 2017-04-24 | 0 | 15.36 | 15.34 | 15.36 | 15.30 | 15.46 | 6,012,117 | 92,420,440 | 15.372 | 7.241 | 7.231 | 7.241 | 7.212 | 7.288 | 12,753,803 | 7.2465 | -0.13% |
| 2017-04-21 | 0 | 15.38 | 15.38 | 15.40 | 15.36 | 15.50 | 7,282,833 | 112,231,589 | 15.410 | 7.250 | 7.250 | 7.260 | 7.241 | 7.307 | 15,449,436 | 7.2644 | 0.00% |
| 2017-04-20 | 0 | 15.38 | 15.36 | 15.38 | 15.20 | 15.50 | 15,123,736 | 232,047,058 | 15.343 | 7.250 | 7.241 | 7.250 | 7.165 | 7.307 | 32,082,734 | 7.2328 | 0.92% |
| 2017-04-19 | 0 | 15.24 | 15.22 | 15.24 | 15.22 | 15.50 | 15,692,332 | 239,874,037 | 15.286 | 7.184 | 7.175 | 7.184 | 7.175 | 7.307 | 33,288,925 | 7.2058 | -0.91% |
| 2017-04-18 | 0 | 15.38 | 15.38 | 15.40 | 15.32 | 15.78 | 18,916,639 | 292,491,575 | 15.462 | 7.250 | 7.250 | 7.260 | 7.222 | 7.439 | 40,128,809 | 7.2888 | -2.53% |
| 2017-04-13 | 0 | 15.78 | 15.78 | 15.80 | 15.70 | 15.84 | 4,984,059 | 78,670,584 | 15.784 | 7.439 | 7.439 | 7.448 | 7.401 | 7.467 | 10,572,933 | 7.4408 | -0.25% |
| 2017-04-12 | 0 | 15.82 | 15.80 | 15.82 | 15.50 | 15.82 | 11,952,887 | 188,128,183 | 15.739 | 7.458 | 7.448 | 7.458 | 7.307 | 7.458 | 25,356,255 | 7.4194 | 0.89% |
| 2017-04-11 | 0 | 15.68 | 15.66 | 15.68 | 15.66 | 15.92 | 11,787,947 | 185,651,793 | 15.749 | 7.392 | 7.382 | 7.392 | 7.382 | 7.505 | 25,006,359 | 7.4242 | -1.38% |
| 2017-04-10 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.90 | 5,251,629 | 83,327,338 | 15.867 | 7.495 | 7.486 | 7.495 | 7.448 | 7.495 | 11,140,542 | 7.4796 | 0.00% |
| 2017-04-07 | 0 | 15.90 | 15.88 | 15.90 | 15.58 | 15.90 | 15,931,190 | 250,953,996 | 15.752 | 7.495 | 7.486 | 7.495 | 7.344 | 7.495 | 33,795,627 | 7.4256 | 0.38% |
| 2017-04-06 | 0 | 15.84 | 15.82 | 15.84 | 15.66 | 15.86 | 9,776,055 | 154,624,592 | 15.817 | 7.467 | 7.458 | 7.467 | 7.382 | 7.476 | 20,738,432 | 7.4559 | 0.25% |
| 2017-04-05 | 0 | 15.80 | 15.78 | 15.80 | 15.66 | 15.84 | 12,543,322 | 197,695,637 | 15.761 | 7.448 | 7.439 | 7.448 | 7.382 | 7.467 | 26,608,774 | 7.4297 | 0.51% |
| 2017-04-03 | 0 | 15.72 | 15.70 | 15.72 | 15.64 | 15.74 | 10,485,976 | 164,501,538 | 15.688 | 7.410 | 7.401 | 7.410 | 7.373 | 7.420 | 22,244,423 | 7.3952 | 1.16% |
| 2017-03-31 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.62 | 21,071,560 | 327,860,965 | 15.559 | 7.326 | 7.326 | 7.335 | 7.307 | 7.363 | 44,700,150 | 7.3347 | 0.00% |
| 2017-03-30 | 0 | 15.54 | 15.54 | 15.56 | 15.44 | 15.56 | 12,442,010 | 193,002,639 | 15.512 | 7.326 | 7.326 | 7.335 | 7.278 | 7.335 | 26,393,856 | 7.3124 | 0.26% |
| 2017-03-29 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.50 | 10,676,751 | 165,290,250 | 15.481 | 7.307 | 7.297 | 7.307 | 7.269 | 7.307 | 22,649,124 | 7.2979 | 0.00% |
| 2017-03-28 | 0 | 15.50 | 15.48 | 15.50 | 15.40 | 15.50 | 9,657,703 | 149,455,032 | 15.475 | 7.307 | 7.297 | 7.307 | 7.260 | 7.307 | 20,487,366 | 7.2950 | 0.26% |
| 2017-03-27 | 0 | 15.46 | 15.44 | 15.46 | 15.30 | 15.46 | 8,978,842 | 138,456,364 | 15.420 | 7.288 | 7.278 | 7.288 | 7.212 | 7.288 | 19,047,265 | 7.2691 | 0.39% |
| 2017-03-24 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.40 | 7,601,976 | 116,839,216 | 15.370 | 7.260 | 7.250 | 7.260 | 7.212 | 7.260 | 16,126,450 | 7.2452 | 0.00% |
| 2017-03-23 | 0 | 15.40 | 15.38 | 15.40 | 15.26 | 15.40 | 10,850,023 | 166,465,409 | 15.342 | 7.260 | 7.250 | 7.260 | 7.194 | 7.260 | 23,016,694 | 7.2324 | 0.65% |
| 2017-03-22 | 0 | 15.30 | 15.28 | 15.30 | 15.12 | 15.30 | 13,572,351 | 206,743,007 | 15.233 | 7.212 | 7.203 | 7.212 | 7.128 | 7.212 | 28,791,704 | 7.1806 | 1.06% |
| 2017-03-21 | 0 | 15.14 | 15.14 | 15.18 | 15.08 | 15.22 | 11,437,787 | 173,602,747 | 15.178 | 7.137 | 7.137 | 7.156 | 7.109 | 7.175 | 24,263,547 | 7.1549 | -0.26% |
| 2017-03-20 | 0 | 15.18 | 15.16 | 15.18 | 15.06 | 15.18 | 7,505,904 | 113,426,553 | 15.112 | 7.156 | 7.146 | 7.156 | 7.099 | 7.156 | 15,922,648 | 7.1236 | 0.66% |
| 2017-03-17 | 0 | 15.08 | 15.08 | 15.10 | 15.08 | 15.20 | 17,963,347 | 271,289,016 | 15.102 | 7.109 | 7.109 | 7.118 | 7.109 | 7.165 | 38,106,543 | 7.1192 | -0.66% |
| 2017-03-16 | 0 | 15.18 | 15.16 | 15.18 | 15.08 | 15.18 | 15,524,251 | 234,977,576 | 15.136 | 7.156 | 7.146 | 7.156 | 7.109 | 7.156 | 32,932,367 | 7.1352 | 1.34% |
| 2017-03-15 | 0 | 14.98 | 14.94 | 14.98 | 14.86 | 15.00 | 7,904,832 | 118,126,037 | 14.944 | 7.062 | 7.043 | 7.062 | 7.005 | 7.071 | 16,768,914 | 7.0443 | 0.27% |
| 2017-03-14 | 0 | 14.94 | 14.92 | 14.94 | 14.86 | 14.98 | 5,295,094 | 79,013,698 | 14.922 | 7.043 | 7.033 | 7.043 | 7.005 | 7.062 | 11,232,747 | 7.0342 | -0.27% |
| 2017-03-13 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.06 | 9,791,147 | 146,690,319 | 14.982 | 7.062 | 7.052 | 7.062 | 7.014 | 7.099 | 20,770,448 | 7.0625 | 0.67% |
| 2017-03-10 | 0 | 14.88 | 14.88 | 14.90 | 14.84 | 14.94 | 9,736,204 | 145,034,332 | 14.896 | 7.014 | 7.014 | 7.024 | 6.996 | 7.043 | 20,653,894 | 7.0221 | 0.13% |
| 2017-03-09 | 0 | 14.86 | 14.86 | 14.88 | 14.84 | 15.02 | 13,488,931 | 200,960,527 | 14.898 | 7.005 | 7.005 | 7.014 | 6.996 | 7.080 | 28,614,741 | 7.0230 | -1.07% |
| 2017-03-08 | 0 | 15.02 | 15.00 | 15.02 | 14.82 | 15.02 | 13,467,619 | 201,191,224 | 14.939 | 7.080 | 7.071 | 7.080 | 6.986 | 7.080 | 28,569,531 | 7.0422 | 0.40% |
| 2017-03-07 | 0 | 14.96 | 14.96 | 15.02 | 14.96 | 15.18 | 11,636,825 | 174,959,380 | 15.035 | 7.052 | 7.052 | 7.080 | 7.052 | 7.156 | 24,685,776 | 7.0875 | -0.80% |
| 2017-03-06 | 0 | 15.08 | 15.08 | 15.10 | 15.06 | 15.16 | 5,293,641 | 80,049,470 | 15.122 | 7.109 | 7.109 | 7.118 | 7.099 | 7.146 | 11,229,664 | 7.1284 | 0.13% |
| 2017-03-03 | 0 | 15.06 | 15.04 | 15.06 | 15.00 | 15.20 | 10,070,050 | 151,859,686 | 15.080 | 7.099 | 7.090 | 7.099 | 7.071 | 7.165 | 21,362,099 | 7.1088 | -0.79% |
| 2017-03-02 | 0 | 15.18 | 15.12 | 15.18 | 14.94 | 15.18 | 14,764,923 | 222,632,034 | 15.078 | 7.156 | 7.128 | 7.156 | 7.043 | 7.156 | 31,321,567 | 7.1079 | 1.34% |
| 2017-03-01 | 0 | 14.98 | 14.98 | 15.00 | 14.96 | 15.02 | 6,994,351 | 104,866,842 | 14.993 | 7.062 | 7.062 | 7.071 | 7.052 | 7.080 | 14,837,465 | 7.0677 | 0.27% |
| 2017-02-28 | 0 | 14.94 | 14.94 | 14.96 | 14.94 | 15.02 | 13,238,466 | 198,141,060 | 14.967 | 7.043 | 7.043 | 7.052 | 7.043 | 7.080 | 28,083,417 | 7.0554 | -0.40% |
| 2017-02-27 | 0 | 15.00 | 14.98 | 15.00 | 14.92 | 15.00 | 8,676,278 | 130,026,261 | 14.986 | 7.071 | 7.062 | 7.071 | 7.033 | 7.071 | 18,405,421 | 7.0646 | 0.13% |
| 2017-02-24 | 0 | 14.98 | 14.96 | 14.98 | 14.84 | 15.00 | 8,097,468 | 121,180,670 | 14.965 | 7.062 | 7.052 | 7.062 | 6.996 | 7.071 | 17,177,562 | 7.0546 | 0.67% |
| 2017-02-23 | 0 | 14.88 | 14.88 | 14.90 | 14.82 | 15.00 | 7,800,372 | 116,209,179 | 14.898 | 7.014 | 7.014 | 7.024 | 6.986 | 7.071 | 16,547,318 | 7.0228 | -0.80% |
| 2017-02-22 | 0 | 15.00 | 14.98 | 15.00 | 14.96 | 15.00 | 12,045,036 | 180,446,832 | 14.981 | 7.071 | 7.062 | 7.071 | 7.052 | 7.071 | 25,551,735 | 7.0620 | 0.13% |
| 2017-02-21 | 0 | 14.98 | 14.96 | 14.98 | 14.92 | 14.98 | 7,775,219 | 116,324,675 | 14.961 | 7.062 | 7.052 | 7.062 | 7.033 | 7.062 | 16,493,959 | 7.0526 | 0.00% |
| 2017-02-20 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.00 | 5,817,552 | 87,031,658 | 14.960 | 7.062 | 7.052 | 7.062 | 7.024 | 7.071 | 12,341,063 | 7.0522 | 0.27% |
| 2017-02-17 | 0 | 14.94 | 14.92 | 14.94 | 14.72 | 14.94 | 8,660,128 | 128,431,195 | 14.830 | 7.043 | 7.033 | 7.043 | 6.939 | 7.043 | 18,371,161 | 6.9909 | 0.95% |
| 2017-02-16 | 0 | 14.80 | 14.80 | 14.84 | 14.80 | 14.98 | 11,007,929 | 163,407,609 | 14.845 | 6.977 | 6.977 | 6.996 | 6.977 | 7.062 | 23,351,668 | 6.9977 | -0.80% |
| 2017-02-15 | 0 | 14.92 | 14.90 | 14.92 | 14.86 | 14.94 | 7,677,879 | 114,356,500 | 14.894 | 7.033 | 7.024 | 7.033 | 7.005 | 7.043 | 16,287,467 | 7.0211 | 0.13% |
| 2017-02-14 | 0 | 14.90 | 14.88 | 14.90 | 14.78 | 14.96 | 6,390,985 | 95,056,199 | 14.873 | 7.024 | 7.014 | 7.024 | 6.967 | 7.052 | 13,557,515 | 7.0113 | 0.68% |
| 2017-02-13 | 0 | 14.80 | 14.78 | 14.80 | 14.74 | 15.00 | 8,708,375 | 129,246,800 | 14.842 | 6.977 | 6.967 | 6.977 | 6.948 | 7.071 | 18,473,510 | 6.9963 | -0.80% |
| 2017-02-10 | 0 | 14.92 | 14.92 | 14.94 | 14.84 | 15.00 | 7,025,499 | 104,725,876 | 14.907 | 7.033 | 7.033 | 7.043 | 6.996 | 7.071 | 14,903,541 | 7.0269 | 0.13% |
| 2017-02-09 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 15.06 | 12,436,763 | 185,291,639 | 14.899 | 7.024 | 7.024 | 7.033 | 6.977 | 7.099 | 26,382,725 | 7.0232 | -0.40% |
| 2017-02-08 | 0 | 14.96 | 14.94 | 14.96 | 14.74 | 14.96 | 10,227,676 | 152,285,264 | 14.890 | 7.052 | 7.043 | 7.052 | 6.948 | 7.052 | 21,696,479 | 7.0189 | 0.94% |
| 2017-02-07 | 0 | 14.82 | 14.78 | 14.82 | 14.70 | 14.82 | 8,105,789 | 119,720,953 | 14.770 | 6.986 | 6.967 | 6.986 | 6.930 | 6.986 | 17,195,214 | 6.9625 | 0.82% |
| 2017-02-06 | 0 | 14.70 | 14.68 | 14.70 | 14.62 | 14.72 | 5,007,516 | 73,490,700 | 14.676 | 6.930 | 6.920 | 6.930 | 6.892 | 6.939 | 10,622,693 | 6.9183 | 0.41% |
| 2017-02-03 | 0 | 14.64 | 14.64 | 14.66 | 14.56 | 14.70 | 6,446,474 | 94,240,857 | 14.619 | 6.901 | 6.901 | 6.911 | 6.864 | 6.930 | 13,675,226 | 6.8914 | 0.69% |
| 2017-02-02 | 0 | 14.54 | 14.50 | 14.54 | 14.48 | 14.74 | 8,024,558 | 116,691,465 | 14.542 | 6.854 | 6.835 | 6.854 | 6.826 | 6.948 | 17,022,895 | 6.8550 | -0.95% |
| 2017-02-01 | 0 | 14.68 | 14.68 | 14.70 | 14.44 | 14.70 | 13,349,497 | 194,458,130 | 14.567 | 6.920 | 6.920 | 6.930 | 6.807 | 6.930 | 28,318,953 | 6.8667 | 0.14% |
| 2017-01-27 | 0 | 14.66 | 14.62 | 14.66 | 14.50 | 14.76 | 6,703,980 | 98,049,672 | 14.626 | 6.911 | 6.892 | 6.911 | 6.835 | 6.958 | 14,221,487 | 6.8945 | 0.69% |
| 2017-01-26 | 0 | 14.56 | 14.54 | 14.56 | 14.54 | 14.60 | 8,202,979 | 119,432,635 | 14.560 | 6.864 | 6.854 | 6.864 | 6.854 | 6.882 | 17,401,388 | 6.8634 | 0.28% |
| 2017-01-25 | 0 | 14.52 | 14.52 | 14.54 | 14.44 | 14.56 | 4,545,203 | 65,926,247 | 14.505 | 6.845 | 6.845 | 6.854 | 6.807 | 6.864 | 9,641,966 | 6.8374 | -0.14% |
| 2017-01-24 | 0 | 14.54 | 14.52 | 14.54 | 14.44 | 14.56 | 5,974,950 | 86,727,614 | 14.515 | 6.854 | 6.845 | 6.854 | 6.807 | 6.864 | 12,674,959 | 6.8424 | 0.41% |
| 2017-01-23 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.58 | 6,922,362 | 100,205,937 | 14.476 | 6.826 | 6.816 | 6.826 | 6.779 | 6.873 | 14,684,751 | 6.8238 | 0.00% |
| 2017-01-20 | 0 | 14.48 | 14.48 | 14.50 | 14.30 | 14.52 | 8,139,574 | 117,467,297 | 14.432 | 6.826 | 6.826 | 6.835 | 6.741 | 6.845 | 17,266,884 | 6.8030 | 0.00% |
| 2017-01-19 | 0 | 14.48 | 14.46 | 14.48 | 14.42 | 14.56 | 4,920,261 | 71,130,856 | 14.457 | 6.826 | 6.816 | 6.826 | 6.798 | 6.864 | 10,437,595 | 6.8149 | -0.41% |
| 2017-01-18 | 0 | 14.54 | 14.52 | 14.54 | 14.44 | 14.60 | 7,598,916 | 110,525,181 | 14.545 | 6.854 | 6.845 | 6.854 | 6.807 | 6.882 | 16,119,959 | 6.8564 | 0.14% |
| 2017-01-17 | 0 | 14.52 | 14.52 | 14.54 | 14.38 | 14.52 | 7,297,036 | 105,694,924 | 14.485 | 6.845 | 6.845 | 6.854 | 6.779 | 6.845 | 15,479,566 | 6.8280 | 0.28% |
| 2017-01-16 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.60 | 7,727,362 | 111,646,884 | 14.448 | 6.826 | 6.816 | 6.826 | 6.779 | 6.882 | 16,392,438 | 6.8109 | -0.14% |
| 2017-01-13 | 0 | 14.50 | 14.48 | 14.50 | 14.40 | 14.50 | 11,908,725 | 172,416,863 | 14.478 | 6.835 | 6.826 | 6.835 | 6.788 | 6.835 | 25,262,572 | 6.8250 | 0.69% |
| 2017-01-12 | 0 | 14.40 | 14.36 | 14.40 | 14.32 | 14.50 | 11,049,364 | 158,762,990 | 14.369 | 6.788 | 6.769 | 6.788 | 6.750 | 6.835 | 23,439,566 | 6.7733 | -0.55% |
| 2017-01-11 | 0 | 14.48 | 14.46 | 14.48 | 14.26 | 14.48 | 13,853,163 | 198,981,804 | 14.364 | 6.826 | 6.816 | 6.826 | 6.722 | 6.826 | 29,387,405 | 6.7710 | 0.14% |
| 2017-01-10 | 0 | 14.46 | 14.44 | 14.46 | 14.08 | 14.46 | 18,223,714 | 260,817,045 | 14.312 | 6.816 | 6.807 | 6.816 | 6.637 | 6.816 | 38,658,872 | 6.7466 | 2.99% |
| 2017-01-09 | 0 | 14.04 | 14.02 | 14.04 | 13.88 | 14.04 | 11,269,955 | 157,342,911 | 13.961 | 6.618 | 6.609 | 6.618 | 6.543 | 6.618 | 23,907,517 | 6.5813 | 1.30% |
| 2017-01-06 | 0 | 13.86 | 13.86 | 13.90 | 13.78 | 13.96 | 11,203,916 | 155,347,924 | 13.866 | 6.534 | 6.534 | 6.552 | 6.496 | 6.581 | 23,767,425 | 6.5362 | 0.14% |
| 2017-01-05 | 0 | 13.84 | 13.82 | 13.84 | 13.76 | 13.84 | 9,917,594 | 136,884,182 | 13.802 | 6.524 | 6.515 | 6.524 | 6.486 | 6.524 | 21,038,686 | 6.5063 | 0.73% |
| 2017-01-04 | 0 | 13.74 | 13.74 | 13.76 | 13.66 | 13.82 | 6,343,205 | 87,113,271 | 13.733 | 6.477 | 6.477 | 6.486 | 6.439 | 6.515 | 13,456,157 | 6.4739 | -0.15% |
| 2017-01-03 | 0 | 13.76 | 13.74 | 13.76 | 13.74 | 13.98 | 9,827,445 | 135,479,244 | 13.786 | 6.486 | 6.477 | 6.486 | 6.477 | 6.590 | 20,847,449 | 6.4986 | 0.15% |
| 2016-12-30 | 0 | 13.74 | 13.74 | 13.78 | 13.58 | 14.08 | 13,373,798 | 185,335,895 | 13.858 | 6.477 | 6.477 | 6.496 | 6.402 | 6.637 | 28,370,504 | 6.5327 | 1.03% |
| 2016-12-29 | 0 | 13.60 | 13.58 | 13.60 | 13.50 | 13.60 | 14,737,650 | 199,485,189 | 13.536 | 6.411 | 6.402 | 6.411 | 6.364 | 6.411 | 31,263,711 | 6.3807 | 0.00% |
| 2016-12-28 | 0 | 13.60 | 13.60 | 13.62 | 13.58 | 13.66 | 8,488,299 | 115,530,001 | 13.611 | 6.411 | 6.411 | 6.420 | 6.402 | 6.439 | 18,006,651 | 6.4160 | 0.00% |
| 2016-12-23 | 0 | 13.60 | 13.60 | 13.62 | 13.56 | 13.68 | 8,773,852 | 119,349,468 | 13.603 | 6.411 | 6.411 | 6.420 | 6.392 | 6.449 | 18,612,409 | 6.4124 | -0.44% |
| 2016-12-22 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.78 | 11,194,971 | 152,603,091 | 13.631 | 6.439 | 6.430 | 6.439 | 6.402 | 6.496 | 23,748,450 | 6.4258 | -0.29% |
| 2016-12-21 | 0 | 13.70 | 13.70 | 13.76 | 13.66 | 13.82 | 10,918,520 | 149,890,857 | 13.728 | 6.458 | 6.458 | 6.486 | 6.439 | 6.515 | 23,162,000 | 6.4714 | -0.15% |
| 2016-12-20 | 0 | 13.72 | 13.72 | 13.76 | 13.70 | 13.90 | 9,047,476 | 124,477,522 | 13.758 | 6.468 | 6.468 | 6.486 | 6.458 | 6.552 | 19,192,861 | 6.4856 | -0.15% |
| 2016-12-19 | 0 | 13.74 | 13.72 | 13.74 | 13.70 | 13.80 | 8,154,051 | 112,180,475 | 13.758 | 6.477 | 6.468 | 6.477 | 6.458 | 6.505 | 17,297,595 | 6.4853 | -0.43% |
| 2016-12-16 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.90 | 16,529,695 | 228,452,292 | 13.821 | 6.505 | 6.505 | 6.515 | 6.505 | 6.552 | 35,065,265 | 6.5151 | 0.00% |
| 2016-12-15 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 14.02 | 20,836,348 | 289,066,765 | 13.873 | 6.505 | 6.505 | 6.515 | 6.505 | 6.609 | 44,201,183 | 6.5398 | -1.43% |
| 2016-12-14 | 0 | 14.00 | 14.00 | 14.02 | 14.00 | 14.16 | 13,642,054 | 191,674,202 | 14.050 | 6.600 | 6.600 | 6.609 | 6.600 | 6.675 | 28,939,569 | 6.6233 | -0.28% |
| 2016-12-13 | 0 | 14.04 | 14.04 | 14.06 | 14.04 | 14.12 | 8,673,330 | 122,025,002 | 14.069 | 6.618 | 6.618 | 6.628 | 6.618 | 6.656 | 18,399,167 | 6.6321 | 0.00% |
| 2016-12-12 | 0 | 14.04 | 14.02 | 14.04 | 14.02 | 14.20 | 20,333,136 | 286,313,252 | 14.081 | 6.618 | 6.609 | 6.618 | 6.609 | 6.694 | 43,133,694 | 6.6378 | -0.71% |
| 2016-12-09 | 0 | 14.14 | 14.12 | 14.14 | 14.12 | 14.30 | 9,761,368 | 138,413,803 | 14.180 | 6.666 | 6.656 | 6.666 | 6.656 | 6.741 | 20,707,276 | 6.6843 | -0.98% |
| 2016-12-08 | 0 | 14.28 | 14.26 | 14.28 | 14.22 | 14.42 | 8,533,593 | 122,091,651 | 14.307 | 6.732 | 6.722 | 6.732 | 6.703 | 6.798 | 18,102,736 | 6.7444 | -0.28% |
| 2016-12-07 | 0 | 14.32 | 14.32 | 14.36 | 14.28 | 14.40 | 7,648,905 | 109,634,714 | 14.333 | 6.750 | 6.750 | 6.769 | 6.732 | 6.788 | 16,226,003 | 6.7567 | 0.99% |
| 2016-12-06 | 0 | 14.18 | 14.16 | 14.18 | 14.10 | 14.36 | 13,476,034 | 191,593,222 | 14.217 | 6.684 | 6.675 | 6.684 | 6.647 | 6.769 | 28,587,382 | 6.7020 | 0.57% |
| 2016-12-05 | 0 | 14.10 | 14.10 | 14.12 | 14.06 | 14.18 | 15,260,383 | 215,329,957 | 14.110 | 6.647 | 6.647 | 6.656 | 6.628 | 6.684 | 32,372,611 | 6.6516 | -0.14% |
| 2016-12-02 | 0 | 14.12 | 14.12 | 14.14 | 14.04 | 14.28 | 27,761,413 | 392,981,391 | 14.156 | 6.656 | 6.656 | 6.666 | 6.618 | 6.732 | 58,891,668 | 6.6730 | -1.26% |
| 2016-12-01 | 0 | 14.30 | 14.30 | 14.32 | 14.30 | 14.48 | 21,314,703 | 306,262,735 | 14.369 | 6.741 | 6.741 | 6.750 | 6.741 | 6.826 | 45,215,941 | 6.7733 | -0.97% |
| 2016-11-30 | 0 | 14.44 | 14.42 | 14.44 | 14.40 | 14.60 | 31,074,682 | 448,852,584 | 14.444 | 6.807 | 6.798 | 6.807 | 6.788 | 6.882 | 65,920,271 | 6.8090 | -0.41% |
| 2016-11-29 | 0 | 14.50 | 14.48 | 14.50 | 14.38 | 14.54 | 11,501,943 | 166,321,392 | 14.460 | 6.835 | 6.826 | 6.835 | 6.779 | 6.854 | 24,399,645 | 6.8165 | 0.42% |
| 2016-11-28 | 0 | 14.44 | 14.42 | 14.44 | 14.40 | 14.60 | 8,309,535 | 120,207,649 | 14.466 | 6.807 | 6.798 | 6.807 | 6.788 | 6.882 | 17,627,430 | 6.8194 | -0.14% |
| 2016-11-25 | 0 | 14.46 | 14.44 | 14.46 | 14.36 | 14.46 | 5,663,804 | 81,633,665 | 14.413 | 6.816 | 6.807 | 6.816 | 6.769 | 6.816 | 12,014,910 | 6.7944 | 0.70% |
| 2016-11-24 | 0 | 14.36 | 14.34 | 14.36 | 14.34 | 14.46 | 7,738,827 | 111,328,440 | 14.386 | 6.769 | 6.760 | 6.769 | 6.760 | 6.816 | 16,416,759 | 6.7814 | -0.14% |
| 2016-11-23 | 0 | 14.38 | 14.38 | 14.42 | 14.34 | 14.50 | 8,022,702 | 115,648,436 | 14.415 | 6.779 | 6.779 | 6.798 | 6.760 | 6.835 | 17,018,957 | 6.7953 | 0.14% |
| 2016-11-22 | 0 | 14.36 | 14.36 | 14.38 | 14.32 | 14.42 | 16,001,074 | 230,083,834 | 14.379 | 6.769 | 6.769 | 6.779 | 6.750 | 6.798 | 33,943,875 | 6.7784 | 0.00% |
| 2016-11-21 | 0 | 14.36 | 14.34 | 14.36 | 14.32 | 14.54 | 12,803,014 | 184,345,690 | 14.399 | 6.769 | 6.760 | 6.769 | 6.750 | 6.854 | 27,159,671 | 6.7875 | -1.24% |
| 2016-11-18 | 0 | 14.54 | 14.52 | 14.54 | 14.32 | 14.54 | 8,534,538 | 123,280,073 | 14.445 | 6.854 | 6.845 | 6.854 | 6.750 | 6.854 | 18,104,741 | 6.8093 | 0.55% |
| 2016-11-17 | 0 | 14.46 | 14.42 | 14.46 | 14.36 | 14.60 | 11,692,981 | 169,091,883 | 14.461 | 6.816 | 6.798 | 6.816 | 6.769 | 6.882 | 24,804,903 | 6.8169 | 0.98% |
| 2016-11-16 | 0 | 14.32 | 14.32 | 14.34 | 14.32 | 14.64 | 12,555,654 | 181,748,817 | 14.475 | 6.750 | 6.750 | 6.760 | 6.750 | 6.901 | 26,634,934 | 6.8237 | -0.97% |
| 2016-11-15 | 0 | 14.46 | 14.44 | 14.46 | 14.42 | 14.54 | 13,985,298 | 202,440,147 | 14.475 | 6.816 | 6.807 | 6.816 | 6.798 | 6.854 | 29,667,709 | 6.8236 | 0.98% |
| 2016-11-14 | 0 | 14.32 | 14.30 | 14.32 | 14.28 | 14.58 | 19,402,867 | 278,157,892 | 14.336 | 6.750 | 6.741 | 6.750 | 6.732 | 6.873 | 41,160,268 | 6.7579 | -2.05% |
| 2016-11-11 | 0 | 14.62 | 14.60 | 14.62 | 14.60 | 15.10 | 34,616,473 | 508,476,482 | 14.689 | 6.892 | 6.882 | 6.892 | 6.882 | 7.118 | 73,433,648 | 6.9243 | -3.56% |
| 2016-11-10 | 0 | 15.16 | 15.14 | 15.16 | 14.86 | 15.30 | 12,457,581 | 188,047,394 | 15.095 | 7.146 | 7.137 | 7.146 | 7.005 | 7.212 | 26,426,887 | 7.1158 | 0.26% |
| 2016-11-09 | 0 | 15.12 | 15.06 | 15.12 | 14.70 | 15.40 | 19,733,694 | 296,001,654 | 15.000 | 7.128 | 7.099 | 7.128 | 6.930 | 7.260 | 41,862,068 | 7.0709 | -0.92% |
| 2016-11-08 | 0 | 15.26 | 15.26 | 15.28 | 15.18 | 15.30 | 6,742,416 | 102,723,960 | 15.235 | 7.194 | 7.194 | 7.203 | 7.156 | 7.212 | 14,303,023 | 7.1820 | 0.26% |
| 2016-11-07 | 0 | 15.22 | 15.22 | 15.24 | 15.10 | 15.30 | 7,552,446 | 115,034,698 | 15.231 | 7.175 | 7.175 | 7.184 | 7.118 | 7.212 | 16,021,380 | 7.1801 | 0.79% |
| 2016-11-04 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.24 | 6,592,397 | 99,955,754 | 15.162 | 7.118 | 7.118 | 7.128 | 7.080 | 7.184 | 13,984,780 | 7.1475 | -0.40% |
| 2016-11-03 | 0 | 15.16 | 15.14 | 15.16 | 15.12 | 15.48 | 5,287,473 | 80,511,355 | 15.227 | 7.146 | 7.137 | 7.146 | 7.128 | 7.297 | 11,216,580 | 7.1779 | -1.17% |
| 2016-11-02 | 0 | 15.34 | 15.30 | 15.34 | 15.20 | 15.50 | 7,742,711 | 118,557,003 | 15.312 | 7.231 | 7.212 | 7.231 | 7.165 | 7.307 | 16,424,999 | 7.2181 | -1.03% |
| 2016-11-01 | 0 | 15.50 | 15.48 | 15.50 | 15.14 | 15.50 | 20,070,607 | 309,510,279 | 15.421 | 7.307 | 7.297 | 7.307 | 7.137 | 7.307 | 42,576,778 | 7.2695 | 1.97% |
| 2016-10-31 | 0 | 15.20 | 15.14 | 15.20 | 14.96 | 15.20 | 15,261,742 | 230,636,370 | 15.112 | 7.165 | 7.137 | 7.165 | 7.052 | 7.165 | 32,375,493 | 7.1238 | 1.33% |
| 2016-10-28 | 0 | 15.00 | 14.98 | 15.00 | 14.88 | 15.00 | 10,031,086 | 149,868,846 | 14.940 | 7.071 | 7.062 | 7.071 | 7.014 | 7.071 | 21,279,442 | 7.0429 | 0.13% |
| 2016-10-27 | 0 | 14.98 | 14.98 | 15.00 | 14.88 | 15.08 | 9,731,676 | 145,498,196 | 14.951 | 7.062 | 7.062 | 7.071 | 7.014 | 7.109 | 20,644,289 | 7.0479 | -0.13% |
| 2016-10-26 | 0 | 15.00 | 14.96 | 15.00 | 14.92 | 15.02 | 9,258,294 | 138,684,961 | 14.980 | 7.071 | 7.052 | 7.071 | 7.033 | 7.080 | 19,640,080 | 7.0613 | -0.27% |
| 2016-10-25 | 0 | 15.04 | 15.02 | 15.04 | 14.94 | 15.04 | 17,123,454 | 256,197,627 | 14.962 | 7.090 | 7.080 | 7.090 | 7.043 | 7.090 | 36,324,836 | 7.0530 | 0.40% |
| 2016-10-24 | 0 | 14.98 | 14.96 | 14.98 | 14.82 | 14.98 | 12,412,875 | 185,299,484 | 14.928 | 7.062 | 7.052 | 7.062 | 6.986 | 7.062 | 26,332,050 | 7.0370 | 0.40% |
| 2016-10-20 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.96 | 7,061,846 | 105,191,105 | 14.896 | 7.033 | 7.024 | 7.033 | 6.996 | 7.052 | 14,980,646 | 7.0218 | 0.40% |
| 2016-10-19 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.88 | 9,607,931 | 142,580,597 | 14.840 | 7.005 | 6.996 | 7.005 | 6.930 | 7.014 | 20,381,783 | 6.9955 | 0.13% |
| 2016-10-18 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.90 | 10,556,981 | 156,758,042 | 14.849 | 6.996 | 6.996 | 7.005 | 6.958 | 7.024 | 22,395,050 | 6.9997 | 0.68% |
| 2016-10-17 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.78 | 11,645,529 | 171,336,237 | 14.713 | 6.948 | 6.939 | 6.948 | 6.901 | 6.967 | 24,704,241 | 6.9355 | -0.27% |
| 2016-10-14 | 0 | 14.78 | 14.76 | 14.78 | 14.64 | 14.78 | 11,759,520 | 172,934,796 | 14.706 | 6.967 | 6.958 | 6.967 | 6.901 | 6.967 | 24,946,056 | 6.9324 | 1.09% |
| 2016-10-13 | 0 | 14.62 | 14.62 | 14.64 | 14.60 | 14.76 | 10,902,270 | 159,638,622 | 14.643 | 6.892 | 6.892 | 6.901 | 6.882 | 6.958 | 23,127,528 | 6.9025 | -0.81% |
| 2016-10-12 | 0 | 14.74 | 14.72 | 14.74 | 14.60 | 14.76 | 9,476,242 | 139,075,946 | 14.676 | 6.948 | 6.939 | 6.948 | 6.882 | 6.958 | 20,102,424 | 6.9184 | 0.41% |
| 2016-10-11 | 0 | 14.68 | 14.68 | 14.70 | 14.60 | 14.90 | 15,298,045 | 224,325,522 | 14.664 | 6.920 | 6.920 | 6.930 | 6.882 | 7.024 | 32,452,505 | 6.9124 | 0.14% |
| 2016-10-07 | 0 | 14.66 | 14.66 | 14.68 | 14.60 | 14.78 | 11,856,349 | 173,948,497 | 14.671 | 6.911 | 6.911 | 6.920 | 6.882 | 6.967 | 25,151,464 | 6.9160 | 0.00% |
| 2016-10-06 | 0 | 14.66 | 14.64 | 14.66 | 14.62 | 14.70 | 7,233,340 | 105,980,241 | 14.652 | 6.911 | 6.901 | 6.911 | 6.892 | 6.930 | 15,344,444 | 6.9067 | -0.27% |
| 2016-10-05 | 0 | 14.70 | 14.68 | 14.70 | 14.60 | 14.70 | 6,320,879 | 92,647,049 | 14.657 | 6.930 | 6.920 | 6.930 | 6.882 | 6.930 | 13,408,795 | 6.9094 | 0.27% |
| 2016-10-04 | 0 | 14.66 | 14.66 | 14.68 | 14.60 | 14.72 | 6,629,270 | 97,044,069 | 14.639 | 6.911 | 6.911 | 6.920 | 6.882 | 6.939 | 14,063,001 | 6.9007 | -0.14% |
| 2016-10-03 | 0 | 14.68 | 14.68 | 14.70 | 14.60 | 14.84 | 10,034,384 | 147,217,414 | 14.671 | 6.920 | 6.920 | 6.930 | 6.882 | 6.996 | 21,286,439 | 6.9160 | 0.27% |
| 2016-09-30 | 0 | 14.64 | 14.62 | 14.64 | 14.60 | 14.88 | 10,930,546 | 160,336,095 | 14.669 | 6.901 | 6.892 | 6.901 | 6.882 | 7.014 | 23,187,512 | 6.9148 | -2.01% |
| 2016-09-29 | 0 | 14.94 | 14.92 | 14.94 | 14.84 | 15.00 | 7,475,808 | 111,445,760 | 14.908 | 7.043 | 7.033 | 7.043 | 6.996 | 7.071 | 15,858,804 | 7.0274 | 0.27% |
| 2016-09-28 | 0 | 14.90 | 14.88 | 14.90 | 14.76 | 14.90 | 6,233,732 | 92,579,489 | 14.851 | 7.024 | 7.014 | 7.024 | 6.958 | 7.024 | 13,223,926 | 7.0009 | 0.68% |
| 2016-09-27 | 0 | 14.80 | 14.78 | 14.80 | 14.60 | 14.80 | 6,794,479 | 99,953,574 | 14.711 | 6.977 | 6.967 | 6.977 | 6.882 | 6.977 | 14,413,467 | 6.9347 | 0.82% |
| 2016-09-26 | 0 | 14.68 | 14.68 | 14.70 | 14.68 | 14.86 | 5,538,935 | 81,607,506 | 14.733 | 6.920 | 6.920 | 6.930 | 6.920 | 7.005 | 11,750,019 | 6.9453 | -1.21% |
| 2016-09-23 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.92 | 10,268,340 | 152,793,984 | 14.880 | 7.005 | 7.005 | 7.014 | 6.977 | 7.033 | 21,782,741 | 7.0145 | 0.41% |
| 2016-09-22 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 14.96 | 11,507,497 | 171,270,435 | 14.883 | 6.977 | 6.977 | 6.986 | 6.977 | 7.052 | 24,411,427 | 7.0160 | -0.27% |
| 2016-09-21 | 0 | 14.84 | 14.84 | 14.86 | 14.84 | 14.98 | 10,021,813 | 149,164,290 | 14.884 | 6.996 | 6.996 | 7.005 | 6.996 | 7.062 | 21,259,771 | 7.0163 | 0.13% |
| 2016-09-20 | 0 | 14.82 | 14.80 | 14.82 | 14.62 | 14.82 | 12,408,071 | 182,958,420 | 14.745 | 6.986 | 6.977 | 6.986 | 6.892 | 6.986 | 26,321,859 | 6.9508 | 0.54% |
| 2016-09-19 | 0 | 14.74 | 14.72 | 14.74 | 14.54 | 14.74 | 9,208,520 | 134,967,757 | 14.657 | 6.948 | 6.939 | 6.948 | 6.854 | 6.948 | 19,534,492 | 6.9092 | 0.55% |
| 2016-09-15 | 0 | 14.66 | 14.64 | 14.66 | 14.36 | 14.66 | 11,933,581 | 173,573,816 | 14.545 | 6.911 | 6.901 | 6.911 | 6.769 | 6.911 | 25,315,300 | 6.8565 | 1.95% |
| 2016-09-14 | 0 | 14.38 | 14.38 | 14.40 | 14.36 | 14.60 | 14,074,832 | 203,275,490 | 14.442 | 6.779 | 6.779 | 6.788 | 6.769 | 6.882 | 29,857,642 | 6.8082 | 0.14% |
| 2016-09-13 | 0 | 14.36 | 14.36 | 14.38 | 14.34 | 14.64 | 9,610,447 | 139,221,256 | 14.486 | 6.769 | 6.769 | 6.779 | 6.760 | 6.901 | 20,387,120 | 6.8289 | -1.24% |
| 2016-09-12 | 0 | 14.54 | 14.52 | 14.54 | 14.50 | 14.66 | 9,985,771 | 145,368,435 | 14.558 | 6.854 | 6.845 | 6.854 | 6.835 | 6.911 | 21,183,313 | 6.8624 | -0.95% |
| 2016-09-09 | 0 | 14.80 | 14.78 | 14.80 | 14.62 | 14.80 | 13,890,691 | 204,648,169 | 14.733 | 6.920 | 6.911 | 6.920 | 6.836 | 6.920 | 29,707,889 | 6.8887 | 1.09% |
| 2016-09-08 | 0 | 14.64 | 14.62 | 14.64 | 14.54 | 14.64 | 12,394,609 | 180,943,557 | 14.599 | 6.845 | 6.836 | 6.845 | 6.799 | 6.845 | 26,508,233 | 6.8259 | 0.41% |
| 2016-09-07 | 0 | 14.58 | 14.56 | 14.58 | 14.56 | 14.66 | 7,036,999 | 102,687,993 | 14.593 | 6.817 | 6.808 | 6.817 | 6.808 | 6.855 | 15,049,963 | 6.8231 | -0.14% |
| 2016-09-06 | 0 | 14.60 | 14.60 | 14.62 | 14.58 | 14.66 | 4,674,434 | 68,312,961 | 14.614 | 6.827 | 6.827 | 6.836 | 6.817 | 6.855 | 9,997,168 | 6.8332 | -0.14% |
| 2016-09-05 | 0 | 14.62 | 14.60 | 14.62 | 14.60 | 14.70 | 5,892,296 | 86,223,338 | 14.633 | 6.836 | 6.827 | 6.836 | 6.827 | 6.873 | 12,601,798 | 6.8421 | 0.27% |
| 2016-09-02 | 0 | 14.58 | 14.56 | 14.58 | 14.48 | 14.70 | 12,634,961 | 183,720,535 | 14.541 | 6.817 | 6.808 | 6.817 | 6.770 | 6.873 | 27,022,272 | 6.7989 | -0.82% |
| 2016-09-01 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.80 | 9,538,247 | 140,267,402 | 14.706 | 6.873 | 6.864 | 6.873 | 6.855 | 6.920 | 20,399,359 | 6.8761 | -0.68% |
| 2016-08-31 | 0 | 14.80 | 14.76 | 14.80 | 14.60 | 14.80 | 13,916,674 | 204,838,525 | 14.719 | 6.920 | 6.901 | 6.920 | 6.827 | 6.920 | 29,763,459 | 6.8822 | 0.95% |
| 2016-08-30 | 0 | 14.66 | 14.66 | 14.68 | 14.56 | 14.68 | 9,444,450 | 138,402,595 | 14.654 | 6.855 | 6.855 | 6.864 | 6.808 | 6.864 | 20,198,756 | 6.8520 | 0.41% |
| 2016-08-29 | 0 | 14.60 | 14.56 | 14.60 | 14.50 | 14.68 | 10,508,764 | 153,146,234 | 14.573 | 6.827 | 6.808 | 6.827 | 6.780 | 6.864 | 22,474,994 | 6.8141 | 0.14% |
| 2016-08-26 | 0 | 14.58 | 14.58 | 14.60 | 14.50 | 14.68 | 7,795,137 | 113,907,982 | 14.613 | 6.817 | 6.817 | 6.827 | 6.780 | 6.864 | 16,671,386 | 6.8325 | 0.41% |
| 2016-08-25 | 0 | 14.52 | 14.52 | 14.56 | 14.44 | 14.60 | 12,289,567 | 178,416,632 | 14.518 | 6.789 | 6.789 | 6.808 | 6.752 | 6.827 | 26,283,581 | 6.7881 | 0.28% |
| 2016-08-24 | 0 | 14.48 | 14.48 | 14.50 | 14.46 | 14.58 | 9,609,063 | 139,503,193 | 14.518 | 6.770 | 6.770 | 6.780 | 6.761 | 6.817 | 20,550,812 | 6.7882 | -0.55% |
| 2016-08-23 | 0 | 14.56 | 14.54 | 14.56 | 14.36 | 14.60 | 11,478,922 | 165,703,566 | 14.435 | 6.808 | 6.799 | 6.808 | 6.714 | 6.827 | 24,549,862 | 6.7497 | -0.14% |
| 2016-08-22 | 0 | 14.58 | 14.56 | 14.58 | 14.34 | 14.58 | 5,294,560 | 76,583,753 | 14.465 | 6.817 | 6.808 | 6.817 | 6.705 | 6.817 | 11,323,425 | 6.7633 | 0.83% |
| 2016-08-19 | 0 | 14.46 | 14.42 | 14.46 | 14.32 | 14.50 | 9,551,236 | 137,556,744 | 14.402 | 6.761 | 6.742 | 6.761 | 6.696 | 6.780 | 20,427,138 | 6.7340 | -0.14% |
| 2016-08-18 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.60 | 6,577,572 | 95,426,652 | 14.508 | 6.770 | 6.770 | 6.780 | 6.742 | 6.827 | 14,067,391 | 6.7835 | -0.41% |
| 2016-08-17 | 0 | 14.54 | 14.54 | 14.56 | 14.50 | 14.66 | 5,244,529 | 76,534,401 | 14.593 | 6.799 | 6.799 | 6.808 | 6.780 | 6.855 | 11,216,425 | 6.8234 | -0.41% |
| 2016-08-16 | 0 | 14.60 | 14.58 | 14.60 | 14.54 | 14.68 | 6,941,991 | 101,319,983 | 14.595 | 6.827 | 6.817 | 6.827 | 6.799 | 6.864 | 14,846,771 | 6.8244 | -0.54% |
| 2016-08-15 | 0 | 14.68 | 14.68 | 14.70 | 14.54 | 14.72 | 9,274,527 | 136,023,019 | 14.666 | 6.864 | 6.864 | 6.873 | 6.799 | 6.883 | 19,835,343 | 6.8576 | 0.55% |
| 2016-08-12 | 0 | 14.60 | 14.60 | 14.62 | 14.54 | 14.62 | 7,787,614 | 113,594,833 | 14.587 | 6.827 | 6.827 | 6.836 | 6.799 | 6.836 | 16,655,296 | 6.8203 | 0.41% |
| 2016-08-11 | 0 | 14.54 | 14.54 | 14.56 | 14.40 | 14.60 | 7,231,263 | 105,138,525 | 14.539 | 6.799 | 6.799 | 6.808 | 6.733 | 6.827 | 15,465,434 | 6.7983 | 0.28% |
| 2016-08-10 | 0 | 14.50 | 14.50 | 14.52 | 14.46 | 14.58 | 5,390,888 | 78,284,168 | 14.522 | 6.780 | 6.780 | 6.789 | 6.761 | 6.817 | 11,529,441 | 6.7899 | -0.28% |
| 2016-08-09 | 0 | 14.54 | 14.54 | 14.56 | 14.48 | 14.60 | 4,192,722 | 60,904,070 | 14.526 | 6.799 | 6.799 | 6.808 | 6.770 | 6.827 | 8,966,935 | 6.7921 | -0.14% |
| 2016-08-08 | 0 | 14.56 | 14.56 | 14.58 | 14.36 | 14.60 | 11,532,128 | 167,611,629 | 14.534 | 6.808 | 6.808 | 6.817 | 6.714 | 6.827 | 24,663,653 | 6.7959 | 1.53% |
| 2016-08-05 | 0 | 14.34 | 14.34 | 14.36 | 14.26 | 14.36 | 9,634,132 | 138,000,055 | 14.324 | 6.705 | 6.705 | 6.714 | 6.668 | 6.714 | 20,604,427 | 6.6976 | 0.42% |
| 2016-08-04 | 0 | 14.28 | 14.24 | 14.28 | 14.20 | 14.34 | 5,584,925 | 79,616,516 | 14.256 | 6.677 | 6.658 | 6.677 | 6.640 | 6.705 | 11,944,426 | 6.6656 | 0.85% |
| 2016-08-03 | 0 | 14.16 | 14.16 | 14.18 | 14.16 | 14.36 | 10,225,605 | 145,802,235 | 14.259 | 6.621 | 6.621 | 6.630 | 6.621 | 6.714 | 21,869,405 | 6.6670 | -1.39% |
| 2016-08-01 | 0 | 14.36 | 14.36 | 14.38 | 14.30 | 14.50 | 13,281,757 | 191,625,521 | 14.428 | 6.714 | 6.714 | 6.724 | 6.686 | 6.780 | 28,405,568 | 6.7461 | -0.28% |
| 2016-07-29 | 0 | 14.40 | 14.32 | 14.40 | 14.26 | 14.48 | 16,935,721 | 242,966,712 | 14.346 | 6.733 | 6.696 | 6.733 | 6.668 | 6.770 | 36,220,266 | 6.7080 | -0.55% |
| 2016-07-28 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.58 | 9,775,974 | 141,938,509 | 14.519 | 6.770 | 6.770 | 6.780 | 6.742 | 6.817 | 20,907,783 | 6.7888 | -0.96% |
| 2016-07-27 | 0 | 14.62 | 14.58 | 14.62 | 14.38 | 14.66 | 11,123,487 | 161,675,813 | 14.535 | 6.836 | 6.817 | 6.836 | 6.724 | 6.855 | 23,789,696 | 6.7960 | 0.14% |
| 2016-07-26 | 0 | 14.60 | 14.54 | 14.60 | 14.40 | 14.66 | 10,890,052 | 158,570,431 | 14.561 | 6.827 | 6.799 | 6.827 | 6.733 | 6.855 | 23,290,451 | 6.8084 | 1.25% |
| 2016-07-25 | 0 | 14.42 | 14.40 | 14.42 | 14.34 | 14.50 | 6,385,854 | 92,052,224 | 14.415 | 6.742 | 6.733 | 6.742 | 6.705 | 6.780 | 13,657,366 | 6.7401 | -0.14% |
| 2016-07-22 | 0 | 14.44 | 14.46 | 14.48 | 14.30 | 14.48 | 8,463,195 | 122,164,018 | 14.435 | 6.752 | 6.761 | 6.770 | 6.686 | 6.770 | 18,100,155 | 6.7493 | 0.56% |
| 2016-07-21 | 0 | 14.36 | 14.34 | 14.38 | 14.32 | 14.40 | 8,887,607 | 127,751,532 | 14.374 | 6.714 | 6.705 | 6.724 | 6.696 | 6.733 | 19,007,841 | 6.7210 | 0.14% |
| 2016-07-20 | 0 | 14.34 | 14.32 | 14.34 | 14.24 | 14.36 | 9,674,649 | 138,398,341 | 14.305 | 6.705 | 6.696 | 6.705 | 6.658 | 6.714 | 20,691,080 | 6.6888 | 0.42% |
| 2016-07-19 | 0 | 14.28 | 14.24 | 14.28 | 14.12 | 14.30 | 7,873,284 | 112,077,854 | 14.235 | 6.677 | 6.658 | 6.677 | 6.602 | 6.686 | 16,838,518 | 6.6560 | 0.14% |
| 2016-07-18 | 0 | 14.26 | 14.24 | 14.28 | 14.12 | 14.28 | 8,157,520 | 116,071,224 | 14.229 | 6.668 | 6.658 | 6.677 | 6.602 | 6.677 | 17,446,411 | 6.6530 | 0.71% |
| 2016-07-15 | 0 | 14.16 | 14.16 | 14.20 | 14.02 | 14.24 | 8,123,714 | 115,083,405 | 14.166 | 6.621 | 6.621 | 6.640 | 6.555 | 6.658 | 17,374,110 | 6.6238 | 0.00% |
| 2016-07-14 | 0 | 14.16 | 14.12 | 14.16 | 13.98 | 14.18 | 7,661,803 | 108,106,279 | 14.110 | 6.621 | 6.602 | 6.621 | 6.537 | 6.630 | 16,386,226 | 6.5974 | 1.29% |
| 2016-07-13 | 0 | 13.98 | 13.98 | 14.00 | 13.96 | 14.16 | 9,621,419 | 134,722,607 | 14.002 | 6.537 | 6.537 | 6.546 | 6.527 | 6.621 | 20,577,238 | 6.5472 | -0.85% |
| 2016-07-12 | 0 | 14.10 | 14.08 | 14.12 | 13.96 | 14.14 | 11,847,181 | 166,379,018 | 14.044 | 6.593 | 6.583 | 6.602 | 6.527 | 6.612 | 25,337,454 | 6.5665 | 0.00% |
| 2016-07-11 | 0 | 14.10 | 14.06 | 14.10 | 13.90 | 14.28 | 11,479,984 | 161,529,815 | 14.071 | 6.593 | 6.574 | 6.593 | 6.499 | 6.677 | 24,552,133 | 6.5791 | 1.44% |
| 2016-07-08 | 0 | 13.90 | 13.88 | 13.92 | 13.88 | 14.12 | 10,474,066 | 146,187,965 | 13.957 | 6.499 | 6.490 | 6.509 | 6.490 | 6.602 | 22,400,786 | 6.5260 | -1.97% |
| 2016-07-07 | 0 | 14.18 | 14.16 | 14.22 | 14.16 | 14.30 | 7,731,000 | 109,786,588 | 14.201 | 6.630 | 6.621 | 6.649 | 6.621 | 6.686 | 16,534,217 | 6.6400 | 0.28% |
| 2016-07-06 | 0 | 14.14 | 14.10 | 14.14 | 13.96 | 14.16 | 9,443,640 | 132,959,427 | 14.079 | 6.612 | 6.593 | 6.612 | 6.527 | 6.621 | 20,197,024 | 6.5831 | -0.14% |
| 2016-07-05 | 0 | 14.16 | 14.14 | 14.18 | 14.08 | 14.34 | 6,570,448 | 93,407,191 | 14.216 | 6.621 | 6.612 | 6.630 | 6.583 | 6.705 | 14,052,155 | 6.6472 | -1.39% |
| 2016-07-04 | 0 | 14.36 | 14.30 | 14.36 | 13.88 | 14.36 | 18,621,815 | 264,707,147 | 14.215 | 6.714 | 6.686 | 6.714 | 6.490 | 6.714 | 39,826,300 | 6.6465 | 1.56% |
| 2016-06-30 | 0 | 14.14 | 14.12 | 14.16 | 13.94 | 14.16 | 22,999,857 | 323,366,663 | 14.060 | 6.612 | 6.602 | 6.621 | 6.518 | 6.621 | 49,189,577 | 6.5739 | 1.87% |
| 2016-06-29 | 0 | 13.88 | 13.88 | 13.90 | 13.76 | 13.96 | 11,500,505 | 159,495,603 | 13.869 | 6.490 | 6.490 | 6.499 | 6.434 | 6.527 | 24,596,021 | 6.4846 | 1.02% |
| 2016-06-28 | 0 | 13.74 | 13.72 | 13.76 | 13.64 | 13.76 | 10,498,211 | 143,981,310 | 13.715 | 6.424 | 6.415 | 6.434 | 6.378 | 6.434 | 22,452,425 | 6.4127 | 0.00% |
| 2016-06-27 | 0 | 13.74 | 13.74 | 13.78 | 13.42 | 13.80 | 21,312,203 | 291,108,300 | 13.659 | 6.424 | 6.424 | 6.443 | 6.275 | 6.453 | 45,580,207 | 6.3867 | 2.38% |
| 2016-06-24 | 0 | 13.42 | 13.42 | 13.46 | 13.02 | 13.72 | 21,020,359 | 280,120,734 | 13.326 | 6.275 | 6.275 | 6.294 | 6.088 | 6.415 | 44,956,043 | 6.2310 | 0.30% |
| 2016-06-23 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.50 | 6,583,669 | 88,238,414 | 13.403 | 6.256 | 6.247 | 6.256 | 6.237 | 6.312 | 14,080,431 | 6.2667 | -0.89% |
| 2016-06-22 | 0 | 13.50 | 13.48 | 13.50 | 13.32 | 13.54 | 7,754,882 | 104,274,274 | 13.446 | 6.312 | 6.303 | 6.312 | 6.228 | 6.331 | 16,585,293 | 6.2872 | 0.30% |
| 2016-06-21 | 0 | 13.46 | 13.42 | 13.50 | 13.34 | 13.54 | 9,330,713 | 125,686,113 | 13.470 | 6.294 | 6.275 | 6.312 | 6.237 | 6.331 | 19,955,508 | 6.2983 | 0.45% |
| 2016-06-20 | 0 | 13.40 | 13.38 | 13.42 | 13.20 | 13.46 | 6,709,791 | 89,533,880 | 13.344 | 6.266 | 6.256 | 6.275 | 6.172 | 6.294 | 14,350,167 | 6.2392 | 1.06% |
| 2016-06-17 | 0 | 13.26 | 13.22 | 13.26 | 13.16 | 13.42 | 11,681,366 | 155,172,606 | 13.284 | 6.200 | 6.181 | 6.200 | 6.153 | 6.275 | 24,982,827 | 6.2112 | 0.45% |
| 2016-06-16 | 0 | 13.20 | 13.18 | 13.22 | 13.14 | 13.46 | 20,504,246 | 272,451,798 | 13.288 | 6.172 | 6.163 | 6.181 | 6.144 | 6.294 | 43,852,237 | 6.2130 | -2.22% |
| 2016-06-15 | 0 | 13.50 | 13.48 | 13.52 | 13.32 | 13.60 | 9,371,694 | 126,480,963 | 13.496 | 6.312 | 6.303 | 6.322 | 6.228 | 6.359 | 20,043,153 | 6.3104 | 0.90% |
| 2016-06-14 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.90 | 18,884,161 | 254,289,252 | 13.466 | 6.256 | 6.247 | 6.256 | 6.237 | 6.499 | 40,387,377 | 6.2963 | -1.76% |
| 2016-06-13 | 0 | 13.62 | 13.62 | 13.64 | 13.60 | 13.88 | 11,426,214 | 156,182,987 | 13.669 | 6.368 | 6.368 | 6.378 | 6.359 | 6.490 | 24,437,136 | 6.3912 | -2.44% |
| 2016-06-10 | 0 | 13.96 | 13.92 | 13.94 | 13.84 | 14.00 | 19,358,410 | 269,812,674 | 13.938 | 6.527 | 6.509 | 6.518 | 6.471 | 6.546 | 41,401,648 | 6.5170 | -0.09% |
| 2016-06-08 | 0 | 15.60 | 15.56 | 15.60 | 15.40 | 15.60 | 18,639,801 | 289,298,639 | 15.520 | 6.533 | 6.517 | 6.533 | 6.450 | 6.533 | 44,507,442 | 6.5000 | 0.78% |
| 2016-06-07 | 0 | 15.48 | 15.48 | 15.52 | 15.40 | 15.62 | 15,054,688 | 233,323,025 | 15.498 | 6.483 | 6.483 | 6.500 | 6.450 | 6.542 | 35,947,039 | 6.4907 | -0.26% |
| 2016-06-06 | 0 | 15.52 | 15.50 | 15.52 | 15.40 | 15.60 | 11,840,695 | 183,345,354 | 15.484 | 6.500 | 6.491 | 6.500 | 6.450 | 6.533 | 28,272,783 | 6.4849 | 0.65% |
| 2016-06-03 | 0 | 15.42 | 15.36 | 15.42 | 15.30 | 15.44 | 15,213,759 | 233,926,803 | 15.376 | 6.458 | 6.433 | 6.458 | 6.408 | 6.466 | 36,326,863 | 6.4395 | 1.18% |
| 2016-06-02 | 0 | 15.24 | 15.24 | 15.28 | 14.98 | 15.28 | 11,718,668 | 177,512,302 | 15.148 | 6.383 | 6.383 | 6.399 | 6.274 | 6.399 | 27,981,411 | 6.3439 | 1.60% |
| 2016-06-01 | 0 | 15.00 | 14.98 | 15.00 | 14.86 | 15.00 | 9,365,796 | 140,106,116 | 14.959 | 6.282 | 6.274 | 6.282 | 6.223 | 6.282 | 22,363,309 | 6.2650 | 0.54% |
| 2016-05-31 | 0 | 14.92 | 14.90 | 14.96 | 14.82 | 15.00 | 10,651,909 | 159,176,765 | 14.943 | 6.249 | 6.240 | 6.265 | 6.207 | 6.282 | 25,434,243 | 6.2584 | 0.54% |
| 2016-05-30 | 0 | 14.84 | 14.80 | 14.84 | 14.70 | 14.88 | 5,777,734 | 85,601,684 | 14.816 | 6.215 | 6.198 | 6.215 | 6.156 | 6.232 | 13,795,864 | 6.2049 | 0.54% |
| 2016-05-27 | 0 | 14.76 | 14.72 | 14.78 | 14.60 | 14.78 | 7,028,328 | 103,435,847 | 14.717 | 6.182 | 6.165 | 6.190 | 6.115 | 6.190 | 16,781,987 | 6.1635 | 0.96% |
| 2016-05-26 | 0 | 14.62 | 14.58 | 14.62 | 14.44 | 14.64 | 3,702,654 | 53,950,622 | 14.571 | 6.123 | 6.106 | 6.123 | 6.047 | 6.131 | 8,841,063 | 6.1023 | 0.41% |
| 2016-05-25 | 0 | 14.56 | 14.54 | 14.60 | 14.50 | 14.62 | 9,647,009 | 140,508,415 | 14.565 | 6.098 | 6.089 | 6.115 | 6.073 | 6.123 | 23,034,779 | 6.0998 | 0.55% |
| 2016-05-24 | 0 | 14.48 | 14.44 | 14.48 | 14.34 | 14.50 | 4,069,194 | 58,615,930 | 14.405 | 6.064 | 6.047 | 6.064 | 6.006 | 6.073 | 9,716,274 | 6.0328 | 1.12% |
| 2016-05-23 | 0 | 14.32 | 14.32 | 14.36 | 14.30 | 14.42 | 6,507,843 | 93,414,193 | 14.354 | 5.997 | 5.997 | 6.014 | 5.989 | 6.039 | 15,539,192 | 6.0115 | -0.69% |
| 2016-05-20 | 0 | 14.42 | 14.42 | 14.46 | 14.26 | 14.48 | 8,669,841 | 124,771,758 | 14.391 | 6.039 | 6.039 | 6.056 | 5.972 | 6.064 | 20,701,533 | 6.0272 | 0.84% |
| 2016-05-19 | 0 | 14.30 | 14.26 | 14.28 | 14.26 | 14.40 | 6,009,123 | 86,041,750 | 14.319 | 5.989 | 5.972 | 5.980 | 5.972 | 6.031 | 14,348,366 | 5.9966 | -0.42% |
| 2016-05-18 | 0 | 14.36 | 14.32 | 14.36 | 14.30 | 14.42 | 7,911,044 | 113,449,059 | 14.341 | 6.014 | 5.997 | 6.014 | 5.989 | 6.039 | 18,889,705 | 6.0059 | -0.55% |
| 2016-05-17 | 0 | 14.44 | 14.42 | 14.44 | 14.24 | 14.46 | 8,126,423 | 116,841,253 | 14.378 | 6.047 | 6.039 | 6.047 | 5.964 | 6.056 | 19,403,979 | 6.0215 | 0.70% |
| 2016-05-16 | 0 | 14.34 | 14.32 | 14.34 | 14.24 | 14.38 | 7,260,822 | 103,839,185 | 14.301 | 6.006 | 5.997 | 6.006 | 5.964 | 6.022 | 17,337,128 | 5.9894 | 0.14% |
| 2016-05-13 | 0 | 14.32 | 14.30 | 14.34 | 14.26 | 14.42 | 13,423,784 | 192,006,217 | 14.303 | 5.997 | 5.989 | 6.006 | 5.972 | 6.039 | 32,052,826 | 5.9903 | -0.83% |
| 2016-05-12 | 0 | 14.44 | 14.42 | 14.44 | 14.36 | 14.54 | 8,104,232 | 116,858,187 | 14.419 | 6.047 | 6.039 | 6.047 | 6.014 | 6.089 | 19,350,992 | 6.0389 | -0.14% |
| 2016-05-11 | 0 | 14.46 | 14.46 | 14.48 | 14.44 | 14.70 | 6,904,395 | 100,328,478 | 14.531 | 6.056 | 6.056 | 6.064 | 6.047 | 6.156 | 16,486,064 | 6.0857 | -1.09% |
| 2016-05-10 | 0 | 14.62 | 14.58 | 14.62 | 14.40 | 14.68 | 7,192,119 | 104,872,090 | 14.582 | 6.123 | 6.106 | 6.123 | 6.031 | 6.148 | 17,173,081 | 6.1068 | 0.55% |
| 2016-05-09 | 0 | 14.54 | 14.50 | 14.52 | 14.34 | 14.62 | 7,872,840 | 114,339,870 | 14.523 | 6.089 | 6.073 | 6.081 | 6.006 | 6.123 | 18,798,482 | 6.0824 | 1.54% |
| 2016-05-06 | 0 | 14.32 | 14.30 | 14.34 | 14.28 | 14.48 | 11,022,692 | 158,185,531 | 14.351 | 5.997 | 5.989 | 6.006 | 5.980 | 6.064 | 26,319,585 | 6.0102 | -0.28% |
| 2016-05-05 | 0 | 14.36 | 14.34 | 14.36 | 14.26 | 14.40 | 5,800,635 | 83,230,834 | 14.349 | 6.014 | 6.006 | 6.014 | 5.972 | 6.031 | 13,850,546 | 6.0092 | 0.14% |
| 2016-05-04 | 0 | 14.34 | 14.32 | 14.38 | 14.26 | 14.42 | 7,773,684 | 111,360,667 | 14.325 | 6.006 | 5.997 | 6.022 | 5.972 | 6.039 | 18,561,721 | 5.9995 | 0.28% |
| 2016-05-03 | 0 | 14.30 | 14.28 | 14.30 | 14.28 | 14.50 | 10,535,137 | 151,343,305 | 14.366 | 5.989 | 5.980 | 5.989 | 5.980 | 6.073 | 25,155,419 | 6.0163 | -1.24% |
| 2016-04-29 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.62 | 11,869,095 | 172,009,355 | 14.492 | 6.064 | 6.064 | 6.073 | 6.039 | 6.123 | 28,340,595 | 6.0694 | -1.23% |
| 2016-04-28 | 0 | 14.66 | 14.62 | 14.66 | 14.56 | 14.86 | 11,081,100 | 162,933,536 | 14.704 | 6.140 | 6.123 | 6.140 | 6.098 | 6.223 | 26,459,050 | 6.1580 | 0.83% |
| 2016-04-27 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.72 | 8,057,240 | 117,468,561 | 14.579 | 6.089 | 6.081 | 6.089 | 6.081 | 6.165 | 19,238,786 | 6.1058 | -0.82% |
| 2016-04-26 | 0 | 14.66 | 14.62 | 14.68 | 14.52 | 14.70 | 9,211,774 | 134,442,598 | 14.595 | 6.140 | 6.123 | 6.148 | 6.081 | 6.156 | 21,995,541 | 6.1123 | 0.55% |
| 2016-04-25 | 0 | 14.58 | 14.58 | 14.62 | 14.54 | 14.66 | 6,010,270 | 87,676,663 | 14.588 | 6.106 | 6.106 | 6.123 | 6.089 | 6.140 | 14,351,105 | 6.1094 | -0.14% |
| 2016-04-22 | 0 | 14.60 | 14.56 | 14.62 | 14.50 | 14.62 | 9,858,633 | 143,683,501 | 14.574 | 6.115 | 6.098 | 6.123 | 6.073 | 6.123 | 23,540,087 | 6.1038 | -1.35% |
| 2016-04-21 | 0 | 14.80 | 14.76 | 14.82 | 14.70 | 14.86 | 8,441,455 | 124,872,854 | 14.793 | 6.198 | 6.182 | 6.207 | 6.156 | 6.223 | 20,156,201 | 6.1953 | 1.37% |
| 2016-04-20 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 15.08 | 24,514,346 | 360,297,782 | 14.697 | 6.115 | 6.115 | 6.123 | 6.115 | 6.316 | 58,534,468 | 6.1553 | -3.05% |
| 2016-04-19 | 0 | 15.06 | 15.04 | 15.06 | 14.94 | 15.10 | 6,537,289 | 98,111,704 | 15.008 | 6.307 | 6.299 | 6.307 | 6.257 | 6.324 | 15,609,502 | 6.2854 | 0.94% |
| 2016-04-18 | 0 | 14.92 | 14.92 | 14.94 | 14.78 | 14.96 | 6,281,709 | 93,457,522 | 14.878 | 6.249 | 6.249 | 6.257 | 6.190 | 6.265 | 14,999,237 | 6.2308 | 0.13% |
| 2016-04-15 | 0 | 14.90 | 14.90 | 14.92 | 14.76 | 14.94 | 7,607,482 | 113,019,537 | 14.856 | 6.240 | 6.240 | 6.249 | 6.182 | 6.257 | 18,164,870 | 6.2219 | 0.27% |
| 2016-04-14 | 0 | 14.86 | 14.84 | 14.86 | 14.68 | 15.00 | 10,247,375 | 151,929,894 | 14.826 | 6.223 | 6.215 | 6.223 | 6.148 | 6.282 | 24,468,311 | 6.2093 | -0.13% |
| 2016-04-13 | 0 | 14.88 | 14.84 | 14.86 | 14.56 | 14.90 | 16,637,076 | 245,028,615 | 14.728 | 6.232 | 6.215 | 6.223 | 6.098 | 6.240 | 39,725,408 | 6.1681 | 2.48% |
| 2016-04-12 | 0 | 14.52 | 14.50 | 14.52 | 14.30 | 14.56 | 8,668,305 | 125,686,267 | 14.500 | 6.081 | 6.073 | 6.081 | 5.989 | 6.098 | 20,697,865 | 6.0724 | 1.11% |
| 2016-04-11 | 0 | 14.36 | 14.38 | 14.40 | 14.22 | 14.40 | 5,509,321 | 78,848,007 | 14.312 | 6.014 | 6.022 | 6.031 | 5.955 | 6.031 | 13,154,957 | 5.9938 | 0.56% |
| 2016-04-08 | 0 | 14.28 | 14.26 | 14.30 | 14.14 | 14.30 | 3,691,717 | 52,494,972 | 14.220 | 5.980 | 5.972 | 5.989 | 5.922 | 5.989 | 8,814,948 | 5.9552 | 0.56% |
| 2016-04-07 | 0 | 14.20 | 14.18 | 14.22 | 14.14 | 14.28 | 7,671,410 | 109,119,194 | 14.224 | 5.947 | 5.939 | 5.955 | 5.922 | 5.980 | 18,317,515 | 5.9571 | 0.42% |
| 2016-04-06 | 0 | 14.14 | 14.14 | 14.16 | 14.02 | 14.28 | 9,251,040 | 131,183,528 | 14.180 | 5.922 | 5.922 | 5.930 | 5.872 | 5.980 | 22,089,298 | 5.9388 | 0.14% |
| 2016-04-05 | 0 | 14.12 | 14.10 | 14.12 | 14.06 | 14.28 | 13,634,680 | 192,961,328 | 14.152 | 5.913 | 5.905 | 5.913 | 5.888 | 5.980 | 32,556,395 | 5.9270 | -1.12% |
| 2016-04-01 | 0 | 14.28 | 14.24 | 14.28 | 14.24 | 14.56 | 7,581,515 | 108,654,462 | 14.331 | 5.980 | 5.964 | 5.980 | 5.964 | 6.098 | 18,102,867 | 6.0021 | -1.52% |
| 2016-03-31 | 0 | 14.50 | 14.48 | 14.52 | 14.44 | 14.60 | 15,388,269 | 222,937,703 | 14.488 | 6.073 | 6.064 | 6.081 | 6.047 | 6.115 | 36,743,552 | 6.0674 | 0.42% |
| 2016-03-30 | 0 | 14.44 | 14.42 | 14.46 | 14.14 | 14.48 | 14,725,663 | 211,363,237 | 14.353 | 6.047 | 6.039 | 6.056 | 5.922 | 6.064 | 35,161,405 | 6.0112 | 2.85% |
| 2016-03-29 | 0 | 14.04 | 14.02 | 14.06 | 14.02 | 14.20 | 8,081,878 | 113,714,967 | 14.070 | 5.880 | 5.872 | 5.888 | 5.872 | 5.947 | 19,297,616 | 5.8927 | -0.43% |
| 2016-03-24 | 0 | 14.10 | 14.06 | 14.10 | 14.04 | 14.22 | 12,680,831 | 179,121,562 | 14.125 | 5.905 | 5.888 | 5.905 | 5.880 | 5.955 | 30,278,829 | 5.9157 | 0.28% |
| 2016-03-23 | 0 | 14.06 | 14.04 | 14.06 | 14.00 | 14.10 | 8,768,238 | 123,178,702 | 14.048 | 5.888 | 5.880 | 5.888 | 5.863 | 5.905 | 20,936,481 | 5.8834 | 0.00% |
| 2016-03-22 | 0 | 14.06 | 14.06 | 14.08 | 14.06 | 14.30 | 11,911,183 | 168,698,985 | 14.163 | 5.888 | 5.888 | 5.897 | 5.888 | 5.989 | 28,441,092 | 5.9315 | -1.68% |
| 2016-03-21 | 0 | 14.30 | 14.28 | 14.32 | 14.24 | 14.42 | 13,991,661 | 200,145,043 | 14.305 | 5.989 | 5.980 | 5.997 | 5.964 | 6.039 | 33,408,782 | 5.9908 | 0.85% |
| 2016-03-18 | 0 | 14.18 | 14.16 | 14.20 | 14.12 | 14.34 | 12,254,873 | 173,914,875 | 14.191 | 5.939 | 5.930 | 5.947 | 5.913 | 6.006 | 29,261,742 | 5.9434 | -0.98% |
| 2016-03-17 | 0 | 14.32 | 14.30 | 14.32 | 14.16 | 14.34 | 9,604,504 | 136,919,701 | 14.256 | 5.997 | 5.989 | 5.997 | 5.930 | 6.006 | 22,933,287 | 5.9703 | 1.42% |
| 2016-03-16 | 0 | 14.12 | 14.10 | 14.14 | 14.00 | 14.14 | 5,760,839 | 81,069,263 | 14.072 | 5.913 | 5.905 | 5.922 | 5.863 | 5.922 | 13,755,523 | 5.8936 | 0.43% |
| 2016-03-15 | 0 | 14.06 | 14.06 | 14.10 | 13.94 | 14.10 | 6,897,737 | 96,837,347 | 14.039 | 5.888 | 5.888 | 5.905 | 5.838 | 5.905 | 16,470,167 | 5.8796 | 0.00% |
| 2016-03-14 | 0 | 14.06 | 14.04 | 14.06 | 13.98 | 14.08 | 6,813,656 | 95,577,526 | 14.027 | 5.888 | 5.880 | 5.888 | 5.855 | 5.897 | 16,269,401 | 5.8747 | 0.72% |
| 2016-03-11 | 0 | 13.96 | 13.94 | 13.98 | 13.82 | 14.08 | 9,772,549 | 136,537,666 | 13.972 | 5.846 | 5.838 | 5.855 | 5.788 | 5.897 | 23,334,539 | 5.8513 | 0.87% |
| 2016-03-10 | 0 | 13.84 | 13.84 | 13.90 | 13.82 | 13.92 | 9,492,529 | 131,563,326 | 13.860 | 5.796 | 5.796 | 5.821 | 5.788 | 5.830 | 22,665,917 | 5.8045 | 0.14% |
| 2016-03-09 | 0 | 13.82 | 13.80 | 13.82 | 13.80 | 13.92 | 8,857,368 | 122,688,120 | 13.852 | 5.788 | 5.779 | 5.788 | 5.779 | 5.830 | 21,149,303 | 5.8010 | -0.43% |
| 2016-03-08 | 0 | 13.88 | 13.88 | 13.90 | 13.86 | 14.00 | 7,773,409 | 108,125,677 | 13.910 | 5.813 | 5.813 | 5.821 | 5.805 | 5.863 | 18,561,065 | 5.8254 | -1.14% |
| 2016-03-07 | 0 | 14.04 | 14.00 | 14.06 | 13.94 | 14.10 | 8,918,711 | 125,082,440 | 14.025 | 5.880 | 5.863 | 5.888 | 5.838 | 5.905 | 21,295,775 | 5.8736 | 0.29% |
| 2016-03-04 | 0 | 14.00 | 13.98 | 14.00 | 13.86 | 14.08 | 11,112,883 | 155,045,970 | 13.952 | 5.863 | 5.855 | 5.863 | 5.805 | 5.897 | 26,534,940 | 5.8431 | 0.57% |
| 2016-03-03 | 0 | 13.92 | 13.92 | 13.96 | 13.86 | 14.12 | 12,717,950 | 177,421,372 | 13.950 | 5.830 | 5.830 | 5.846 | 5.805 | 5.913 | 30,367,461 | 5.8425 | -1.42% |
| 2016-03-02 | 0 | 14.12 | 14.12 | 14.14 | 13.76 | 14.16 | 11,704,699 | 164,333,499 | 14.040 | 5.913 | 5.913 | 5.922 | 5.763 | 5.930 | 27,948,057 | 5.8800 | 3.37% |
| 2016-03-01 | 0 | 13.66 | 13.66 | 13.68 | 13.56 | 13.86 | 12,047,476 | 164,656,143 | 13.667 | 5.721 | 5.721 | 5.729 | 5.679 | 5.805 | 28,766,527 | 5.7239 | -0.15% |
| 2016-02-29 | 0 | 13.68 | 13.66 | 13.68 | 13.66 | 13.94 | 12,513,549 | 171,809,163 | 13.730 | 5.729 | 5.721 | 5.729 | 5.721 | 5.838 | 29,879,399 | 5.7501 | -1.87% |
| 2016-02-26 | 0 | 13.94 | 13.94 | 13.96 | 13.72 | 14.00 | 10,799,590 | 150,198,115 | 13.908 | 5.838 | 5.838 | 5.846 | 5.746 | 5.863 | 25,786,870 | 5.8246 | 1.90% |
| 2016-02-25 | 0 | 13.68 | 13.68 | 13.70 | 13.68 | 13.92 | 9,965,988 | 137,070,422 | 13.754 | 5.729 | 5.729 | 5.738 | 5.729 | 5.830 | 23,796,425 | 5.7601 | -1.16% |
| 2016-02-24 | 0 | 13.84 | 13.82 | 13.88 | 13.82 | 14.16 | 8,384,013 | 116,486,589 | 13.894 | 5.796 | 5.788 | 5.813 | 5.788 | 5.930 | 20,019,043 | 5.8188 | -1.70% |
| 2016-02-23 | 0 | 14.08 | 14.04 | 14.08 | 14.02 | 14.18 | 8,813,076 | 124,133,838 | 14.085 | 5.897 | 5.880 | 5.897 | 5.872 | 5.939 | 21,043,544 | 5.8989 | -0.71% |
| 2016-02-22 | 0 | 14.18 | 14.16 | 14.20 | 13.90 | 14.20 | 7,615,385 | 107,424,546 | 14.106 | 5.939 | 5.930 | 5.947 | 5.821 | 5.947 | 18,183,741 | 5.9077 | 1.87% |
| 2016-02-19 | 0 | 13.92 | 13.94 | 13.96 | 13.78 | 13.98 | 6,123,968 | 85,198,984 | 13.912 | 5.830 | 5.838 | 5.846 | 5.771 | 5.855 | 14,622,589 | 5.8265 | 0.43% |
| 2016-02-18 | 0 | 13.86 | 13.86 | 13.90 | 13.80 | 14.00 | 5,993,786 | 83,111,289 | 13.866 | 5.805 | 5.805 | 5.821 | 5.779 | 5.863 | 14,311,745 | 5.8072 | 0.58% |
| 2016-02-17 | 0 | 13.78 | 13.84 | 13.86 | 13.72 | 13.96 | 6,408,606 | 88,679,253 | 13.838 | 5.771 | 5.796 | 5.805 | 5.746 | 5.846 | 15,302,237 | 5.7952 | -0.86% |
| 2016-02-16 | 0 | 13.90 | 13.84 | 13.90 | 13.72 | 13.94 | 8,580,379 | 118,599,314 | 13.822 | 5.821 | 5.796 | 5.821 | 5.746 | 5.838 | 20,487,918 | 5.7887 | -0.29% |
| 2016-02-15 | 0 | 13.94 | 13.92 | 13.94 | 13.78 | 13.94 | 6,625,012 | 91,786,104 | 13.854 | 5.838 | 5.830 | 5.838 | 5.771 | 5.838 | 15,818,964 | 5.8023 | 2.05% |
| 2016-02-12 | 0 | 13.66 | 13.70 | 13.74 | 13.46 | 13.78 | 10,796,688 | 147,636,373 | 13.674 | 5.721 | 5.738 | 5.754 | 5.637 | 5.771 | 25,779,941 | 5.7268 | 1.79% |
| 2016-02-11 | 0 | 13.42 | 13.38 | 13.40 | 13.38 | 13.78 | 8,562,725 | 115,233,580 | 13.458 | 5.620 | 5.604 | 5.612 | 5.604 | 5.771 | 20,445,765 | 5.6361 | -2.61% |
| 2016-02-05 | 0 | 13.78 | 13.74 | 13.78 | 13.68 | 13.88 | 6,933,397 | 95,508,263 | 13.775 | 5.771 | 5.754 | 5.771 | 5.729 | 5.813 | 16,555,314 | 5.7690 | 0.15% |
| 2016-02-04 | 0 | 13.76 | 13.74 | 13.76 | 13.70 | 13.98 | 12,080,244 | 167,183,528 | 13.839 | 5.763 | 5.754 | 5.763 | 5.738 | 5.855 | 28,844,769 | 5.7960 | 1.78% |
| 2016-02-03 | 0 | 13.52 | 13.52 | 13.56 | 13.36 | 13.70 | 8,281,997 | 111,759,731 | 13.494 | 5.662 | 5.662 | 5.679 | 5.595 | 5.738 | 19,775,453 | 5.6514 | -0.44% |
| 2016-02-02 | 0 | 13.58 | 13.58 | 13.62 | 13.26 | 13.68 | 8,920,536 | 120,665,894 | 13.527 | 5.687 | 5.687 | 5.704 | 5.553 | 5.729 | 21,300,133 | 5.6650 | 1.34% |
| 2016-02-01 | 0 | 13.40 | 13.40 | 13.42 | 13.40 | 13.72 | 10,399,000 | 140,719,567 | 13.532 | 5.612 | 5.612 | 5.620 | 5.612 | 5.746 | 24,830,356 | 5.6672 | -1.62% |
| 2016-01-29 | 0 | 13.62 | 13.62 | 13.66 | 13.28 | 13.66 | 15,104,795 | 203,820,904 | 13.494 | 5.704 | 5.704 | 5.721 | 5.562 | 5.721 | 36,066,683 | 5.6512 | 1.04% |
| 2016-01-28 | 0 | 13.48 | 13.46 | 13.50 | 13.12 | 13.50 | 14,633,325 | 194,356,943 | 13.282 | 5.645 | 5.637 | 5.654 | 5.495 | 5.654 | 34,940,924 | 5.5624 | 1.81% |
| 2016-01-27 | 0 | 13.24 | 13.22 | 13.24 | 13.20 | 13.48 | 14,413,444 | 191,315,650 | 13.273 | 5.545 | 5.537 | 5.545 | 5.528 | 5.645 | 34,415,900 | 5.5589 | -0.45% |
| 2016-01-26 | 0 | 13.30 | 13.30 | 13.32 | 13.26 | 13.52 | 11,796,106 | 157,777,517 | 13.375 | 5.570 | 5.570 | 5.578 | 5.553 | 5.662 | 28,166,315 | 5.6016 | -0.89% |
| 2016-01-25 | 0 | 13.42 | 13.42 | 13.44 | 13.38 | 13.70 | 13,329,765 | 179,814,315 | 13.490 | 5.620 | 5.620 | 5.629 | 5.604 | 5.738 | 31,828,330 | 5.6495 | -0.74% |
| 2016-01-22 | 0 | 13.52 | 13.52 | 13.56 | 13.42 | 13.84 | 23,967,535 | 324,734,228 | 13.549 | 5.662 | 5.662 | 5.679 | 5.620 | 5.796 | 57,228,813 | 5.6743 | 0.75% |
| 2016-01-21 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 14.08 | 22,738,906 | 310,905,007 | 13.673 | 5.620 | 5.620 | 5.629 | 5.620 | 5.897 | 54,295,137 | 5.7262 | -4.14% |
| 2016-01-20 | 0 | 14.00 | 14.00 | 14.02 | 14.00 | 14.42 | 15,233,203 | 214,440,269 | 14.077 | 5.863 | 5.863 | 5.872 | 5.863 | 6.039 | 36,373,291 | 5.8955 | -3.18% |
| 2016-01-19 | 0 | 14.46 | 14.44 | 14.48 | 14.32 | 14.62 | 5,129,707 | 74,057,327 | 14.437 | 6.056 | 6.047 | 6.064 | 5.997 | 6.123 | 12,248,529 | 6.0462 | 0.28% |
| 2016-01-18 | 0 | 14.42 | 14.42 | 14.44 | 14.40 | 14.56 | 6,346,928 | 91,836,417 | 14.469 | 6.039 | 6.039 | 6.047 | 6.031 | 6.098 | 15,154,965 | 6.0598 | -0.83% |
| 2016-01-15 | 0 | 14.54 | 14.50 | 14.54 | 14.42 | 14.60 | 6,828,150 | 99,036,796 | 14.504 | 6.089 | 6.073 | 6.089 | 6.039 | 6.115 | 16,304,009 | 6.0744 | -0.27% |
| 2016-01-14 | 0 | 14.58 | 14.56 | 14.60 | 14.32 | 14.60 | 9,702,254 | 140,127,862 | 14.443 | 6.106 | 6.098 | 6.115 | 5.997 | 6.115 | 23,166,691 | 6.0487 | 0.69% |
| 2016-01-13 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.64 | 11,583,406 | 168,419,632 | 14.540 | 6.064 | 6.064 | 6.073 | 6.031 | 6.131 | 27,658,438 | 6.0893 | 0.56% |
| 2016-01-12 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 14.68 | 7,399,298 | 107,387,438 | 14.513 | 6.031 | 6.022 | 6.031 | 6.022 | 6.148 | 17,667,776 | 6.0782 | -0.55% |
| 2016-01-11 | 0 | 14.48 | 14.46 | 14.48 | 14.40 | 14.66 | 12,953,491 | 187,612,458 | 14.484 | 6.064 | 6.056 | 6.064 | 6.031 | 6.140 | 30,929,877 | 6.0657 | -1.63% |
| 2016-01-08 | 0 | 14.72 | 14.72 | 14.76 | 14.66 | 14.92 | 8,649,834 | 127,548,432 | 14.746 | 6.165 | 6.165 | 6.182 | 6.140 | 6.249 | 20,653,761 | 6.1756 | 0.14% |
| 2016-01-07 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.82 | 8,218,534 | 121,080,758 | 14.733 | 6.156 | 6.148 | 6.156 | 6.140 | 6.207 | 19,623,918 | 6.1701 | -0.27% |
| 2016-01-06 | 0 | 14.74 | 14.74 | 14.78 | 14.72 | 15.00 | 7,347,714 | 108,803,673 | 14.808 | 6.173 | 6.173 | 6.190 | 6.165 | 6.282 | 17,544,606 | 6.2015 | -1.21% |
| 2016-01-05 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 14.98 | 5,033,474 | 74,948,161 | 14.890 | 6.249 | 6.249 | 6.265 | 6.198 | 6.274 | 12,018,747 | 6.2359 | 0.00% |
| 2016-01-04 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 15.24 | 12,838,275 | 191,169,679 | 14.891 | 6.249 | 6.249 | 6.265 | 6.198 | 6.383 | 30,654,768 | 6.2362 | -1.84% |
| 2015-12-31 | 0 | 15.20 | 15.18 | 15.22 | 15.18 | 15.28 | 2,530,709 | 38,488,963 | 15.209 | 6.366 | 6.357 | 6.374 | 6.357 | 6.399 | 6,042,735 | 6.3695 | -0.39% |
| 2015-12-30 | 0 | 15.26 | 15.24 | 15.28 | 15.16 | 15.30 | 5,320,182 | 81,124,657 | 15.248 | 6.391 | 6.383 | 6.399 | 6.349 | 6.408 | 12,703,338 | 6.3861 | 0.66% |
| 2015-12-29 | 0 | 15.16 | 15.14 | 15.18 | 15.04 | 15.20 | 3,182,263 | 48,209,374 | 15.149 | 6.349 | 6.341 | 6.357 | 6.299 | 6.366 | 7,598,492 | 6.3446 | 0.13% |
| 2015-12-28 | 0 | 15.14 | 15.12 | 15.14 | 15.00 | 15.26 | 4,442,181 | 67,346,588 | 15.161 | 6.341 | 6.332 | 6.341 | 6.282 | 6.391 | 10,606,879 | 6.3493 | 0.93% |
| 2015-12-24 | 0 | 15.00 | 14.98 | 15.02 | 14.98 | 15.14 | 3,131,391 | 47,159,879 | 15.060 | 6.282 | 6.274 | 6.290 | 6.274 | 6.341 | 7,477,022 | 6.3073 | -0.13% |
| 2015-12-23 | 0 | 15.02 | 14.98 | 15.02 | 14.90 | 15.10 | 4,987,159 | 74,847,564 | 15.008 | 6.290 | 6.274 | 6.290 | 6.240 | 6.324 | 11,908,158 | 6.2854 | 0.67% |
| 2015-12-22 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.96 | 5,182,407 | 77,338,108 | 14.923 | 6.249 | 6.240 | 6.249 | 6.215 | 6.265 | 12,374,364 | 6.2499 | 0.40% |
| 2015-12-21 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.96 | 7,114,578 | 105,802,530 | 14.871 | 6.223 | 6.223 | 6.232 | 6.198 | 6.265 | 16,987,932 | 6.2281 | 0.13% |
| 2015-12-18 | 0 | 14.84 | 14.82 | 14.84 | 14.82 | 15.00 | 9,696,684 | 144,419,829 | 14.894 | 6.215 | 6.207 | 6.215 | 6.207 | 6.282 | 23,153,391 | 6.2375 | -0.93% |
| 2015-12-17 | 0 | 14.98 | 14.94 | 14.98 | 14.86 | 15.06 | 6,970,519 | 104,290,275 | 14.962 | 6.274 | 6.257 | 6.274 | 6.223 | 6.307 | 16,643,953 | 6.2660 | 0.67% |
| 2015-12-16 | 0 | 14.88 | 14.88 | 14.92 | 14.80 | 14.96 | 8,992,514 | 133,679,160 | 14.866 | 6.232 | 6.232 | 6.249 | 6.198 | 6.265 | 21,471,999 | 6.2257 | 0.54% |
| 2015-12-15 | 0 | 14.80 | 14.76 | 14.80 | 14.72 | 14.92 | 10,734,201 | 158,670,434 | 14.782 | 6.198 | 6.182 | 6.198 | 6.165 | 6.249 | 25,630,737 | 6.1906 | -0.67% |
| 2015-12-14 | 0 | 14.90 | 14.90 | 14.94 | 14.72 | 14.94 | 6,901,790 | 102,563,652 | 14.860 | 6.240 | 6.240 | 6.257 | 6.165 | 6.257 | 16,479,844 | 6.2236 | -0.27% |
| 2015-12-11 | 0 | 14.94 | 14.94 | 14.96 | 14.82 | 15.00 | 10,170,994 | 151,648,385 | 14.910 | 6.257 | 6.257 | 6.265 | 6.207 | 6.282 | 24,285,931 | 6.2443 | -0.53% |
| 2015-12-10 | 0 | 15.02 | 15.00 | 15.02 | 15.00 | 15.08 | 5,181,690 | 77,908,444 | 15.035 | 6.290 | 6.282 | 6.290 | 6.282 | 6.316 | 12,372,652 | 6.2968 | 0.00% |
| 2015-12-09 | 0 | 15.02 | 15.00 | 15.06 | 15.00 | 15.08 | 8,544,267 | 128,412,568 | 15.029 | 6.290 | 6.282 | 6.307 | 6.282 | 6.316 | 20,401,692 | 6.2942 | -0.53% |
| 2015-12-08 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.32 | 10,642,768 | 160,679,403 | 15.098 | 6.324 | 6.316 | 6.324 | 6.290 | 6.416 | 25,412,416 | 6.3229 | -1.18% |
| 2015-12-07 | 0 | 15.28 | 15.28 | 15.32 | 15.18 | 15.42 | 6,162,406 | 94,110,017 | 15.272 | 6.399 | 6.399 | 6.416 | 6.357 | 6.458 | 14,714,370 | 6.3958 | -0.13% |
| 2015-12-04 | 0 | 15.30 | 15.24 | 15.30 | 15.18 | 15.32 | 9,842,813 | 150,148,009 | 15.255 | 6.408 | 6.383 | 6.408 | 6.357 | 6.416 | 23,502,313 | 6.3886 | -0.65% |
| 2015-12-03 | 0 | 15.40 | 15.40 | 15.44 | 15.30 | 15.52 | 4,832,229 | 74,461,985 | 15.409 | 6.450 | 6.450 | 6.466 | 6.408 | 6.500 | 11,538,222 | 6.4535 | -0.90% |
| 2015-12-02 | 0 | 15.54 | 15.54 | 15.56 | 15.44 | 15.60 | 6,326,649 | 98,276,184 | 15.534 | 6.508 | 6.508 | 6.517 | 6.466 | 6.533 | 15,106,544 | 6.5055 | 0.26% |
| 2015-12-01 | 0 | 15.50 | 15.50 | 15.52 | 15.16 | 15.56 | 9,822,062 | 151,040,105 | 15.378 | 6.491 | 6.491 | 6.500 | 6.349 | 6.517 | 23,452,764 | 6.4402 | 1.84% |
| 2015-11-30 | 0 | 15.22 | 15.20 | 15.32 | 15.16 | 15.56 | 20,932,385 | 319,701,557 | 15.273 | 6.374 | 6.366 | 6.416 | 6.349 | 6.517 | 49,981,591 | 6.3964 | -1.55% |
| 2015-11-27 | 0 | 15.46 | 15.46 | 15.48 | 15.38 | 15.76 | 8,392,831 | 129,806,057 | 15.466 | 6.475 | 6.475 | 6.483 | 6.441 | 6.600 | 20,040,098 | 6.4773 | -0.77% |
| 2015-11-26 | 0 | 15.58 | 15.56 | 15.60 | 15.56 | 15.80 | 7,049,738 | 110,492,962 | 15.673 | 6.525 | 6.517 | 6.533 | 6.517 | 6.617 | 16,833,109 | 6.5640 | 0.26% |
| 2015-11-25 | 0 | 15.54 | 15.54 | 15.60 | 15.50 | 15.74 | 6,881,238 | 107,083,882 | 15.562 | 6.508 | 6.508 | 6.533 | 6.491 | 6.592 | 16,430,771 | 6.5173 | -0.38% |
| 2015-11-24 | 0 | 15.60 | 15.60 | 15.62 | 15.52 | 15.70 | 5,719,841 | 89,303,195 | 15.613 | 6.533 | 6.533 | 6.542 | 6.500 | 6.575 | 13,657,629 | 6.5387 | -0.89% |
| 2015-11-23 | 0 | 15.74 | 15.72 | 15.78 | 15.64 | 15.80 | 5,086,086 | 80,149,718 | 15.759 | 6.592 | 6.584 | 6.609 | 6.550 | 6.617 | 12,144,372 | 6.5997 | -0.38% |
| 2015-11-20 | 0 | 15.80 | 15.78 | 15.80 | 15.60 | 15.82 | 8,447,860 | 132,688,048 | 15.707 | 6.617 | 6.609 | 6.617 | 6.533 | 6.625 | 20,171,494 | 6.5780 | 1.15% |
| 2015-11-19 | 0 | 15.62 | 15.62 | 15.64 | 15.48 | 15.68 | 15,983,213 | 249,366,318 | 15.602 | 6.542 | 6.542 | 6.550 | 6.483 | 6.567 | 38,164,138 | 6.5340 | 0.77% |
| 2015-11-18 | 0 | 15.50 | 15.48 | 15.50 | 15.32 | 15.68 | 11,914,414 | 184,909,414 | 15.520 | 6.491 | 6.483 | 6.491 | 6.416 | 6.567 | 28,448,807 | 6.4997 | -0.13% |
| 2015-11-17 | 0 | 15.52 | 15.52 | 15.54 | 15.42 | 15.58 | 6,571,766 | 101,871,894 | 15.501 | 6.500 | 6.500 | 6.508 | 6.458 | 6.525 | 15,691,825 | 6.4920 | 0.39% |
| 2015-11-16 | 0 | 15.46 | 15.44 | 15.46 | 15.30 | 15.50 | 5,466,099 | 84,363,269 | 15.434 | 6.475 | 6.466 | 6.475 | 6.408 | 6.491 | 13,051,753 | 6.4637 | -0.64% |
| 2015-11-13 | 0 | 15.56 | 15.52 | 15.56 | 15.52 | 15.66 | 5,877,120 | 91,458,870 | 15.562 | 6.517 | 6.500 | 6.517 | 6.500 | 6.558 | 14,033,174 | 6.5173 | -1.39% |
| 2015-11-12 | 0 | 15.78 | 15.74 | 15.78 | 15.52 | 15.80 | 12,188,630 | 190,917,425 | 15.664 | 6.609 | 6.592 | 6.609 | 6.500 | 6.617 | 29,103,570 | 6.5599 | 0.64% |
| 2015-11-11 | 0 | 15.68 | 15.64 | 15.66 | 15.48 | 15.70 | 7,275,354 | 113,827,975 | 15.646 | 6.567 | 6.550 | 6.558 | 6.483 | 6.575 | 17,371,827 | 6.5524 | 0.64% |
| 2015-11-10 | 0 | 15.58 | 15.54 | 15.58 | 15.44 | 15.80 | 13,807,319 | 214,541,039 | 15.538 | 6.525 | 6.508 | 6.525 | 6.466 | 6.617 | 32,968,617 | 6.5074 | -0.89% |
| 2015-11-09 | 0 | 15.72 | 15.72 | 15.74 | 15.50 | 15.78 | 7,161,272 | 112,123,256 | 15.657 | 6.584 | 6.584 | 6.592 | 6.491 | 6.609 | 17,099,426 | 6.5571 | 0.64% |
| 2015-11-06 | 0 | 15.62 | 15.64 | 15.66 | 15.54 | 15.90 | 9,397,879 | 147,145,437 | 15.657 | 6.542 | 6.550 | 6.558 | 6.508 | 6.659 | 22,439,915 | 6.5573 | -1.39% |
| 2015-11-05 | 0 | 15.84 | 15.82 | 15.86 | 15.72 | 16.06 | 6,663,622 | 105,574,021 | 15.843 | 6.634 | 6.625 | 6.642 | 6.584 | 6.726 | 15,911,155 | 6.6352 | -1.12% |
| 2015-11-04 | 0 | 16.02 | 15.96 | 15.98 | 15.84 | 16.18 | 18,265,952 | 292,781,236 | 16.029 | 6.709 | 6.684 | 6.692 | 6.634 | 6.776 | 43,614,779 | 6.7129 | 1.78% |
| 2015-11-03 | 0 | 15.74 | 15.72 | 15.74 | 15.64 | 15.86 | 7,492,903 | 118,115,738 | 15.764 | 6.592 | 6.584 | 6.592 | 6.550 | 6.642 | 17,891,283 | 6.6019 | 1.29% |
| 2015-11-02 | 0 | 15.54 | 15.52 | 15.54 | 15.44 | 15.70 | 8,026,470 | 124,609,883 | 15.525 | 6.508 | 6.500 | 6.508 | 6.466 | 6.575 | 19,165,315 | 6.5018 | -1.27% |
| 2015-10-30 | 0 | 15.74 | 15.76 | 15.82 | 15.70 | 16.00 | 11,644,730 | 183,479,894 | 15.756 | 6.592 | 6.600 | 6.625 | 6.575 | 6.701 | 27,804,865 | 6.5988 | -1.63% |
| 2015-10-29 | 0 | 16.00 | 15.98 | 16.00 | 15.98 | 16.10 | 11,442,556 | 183,544,898 | 16.041 | 6.701 | 6.692 | 6.701 | 6.692 | 6.743 | 27,322,121 | 6.7178 | -0.37% |
| 2015-10-28 | 0 | 16.06 | 16.04 | 16.06 | 16.00 | 16.08 | 8,766,666 | 140,668,023 | 16.046 | 6.726 | 6.718 | 6.726 | 6.701 | 6.734 | 20,932,728 | 6.7200 | 0.25% |
| 2015-10-27 | 0 | 16.02 | 15.96 | 16.02 | 15.94 | 16.04 | 11,830,491 | 189,273,247 | 15.999 | 6.709 | 6.684 | 6.709 | 6.676 | 6.718 | 28,248,418 | 6.7003 | 0.25% |
| 2015-10-26 | 0 | 15.98 | 15.94 | 15.98 | 15.92 | 16.08 | 13,472,294 | 215,755,413 | 16.015 | 6.692 | 6.676 | 6.692 | 6.667 | 6.734 | 32,168,656 | 6.7070 | 0.50% |
| 2015-10-23 | 0 | 15.90 | 15.86 | 15.90 | 15.80 | 15.96 | 10,476,504 | 166,400,789 | 15.883 | 6.659 | 6.642 | 6.659 | 6.617 | 6.684 | 25,015,417 | 6.6519 | 1.02% |
| 2015-10-22 | 0 | 15.74 | 15.74 | 15.76 | 15.50 | 15.76 | 10,758,470 | 168,530,677 | 15.665 | 6.592 | 6.592 | 6.600 | 6.491 | 6.600 | 25,688,685 | 6.5605 | 0.51% |
| 2015-10-20 | 0 | 15.66 | 15.62 | 15.68 | 15.46 | 15.68 | 9,529,447 | 148,771,081 | 15.612 | 6.558 | 6.542 | 6.567 | 6.475 | 6.567 | 22,754,069 | 6.5382 | 1.16% |
| 2015-10-19 | 0 | 15.48 | 15.50 | 15.52 | 15.26 | 15.52 | 7,163,198 | 110,632,138 | 15.445 | 6.483 | 6.491 | 6.500 | 6.391 | 6.500 | 17,104,025 | 6.4682 | 0.65% |
| 2015-10-16 | 0 | 15.38 | 15.34 | 15.36 | 15.26 | 15.38 | 6,471,496 | 99,171,947 | 15.324 | 6.441 | 6.424 | 6.433 | 6.391 | 6.441 | 15,452,404 | 6.4179 | 0.39% |
| 2015-10-15 | 0 | 15.32 | 15.26 | 15.32 | 15.12 | 15.34 | 16,108,454 | 246,124,714 | 15.279 | 6.416 | 6.391 | 6.416 | 6.332 | 6.424 | 38,463,183 | 6.3990 | 0.79% |
| 2015-10-14 | 0 | 15.20 | 15.18 | 15.20 | 15.02 | 15.20 | 8,957,893 | 135,578,128 | 15.135 | 6.366 | 6.357 | 6.366 | 6.290 | 6.366 | 21,389,333 | 6.3386 | 0.40% |
| 2015-10-13 | 0 | 15.14 | 15.14 | 15.16 | 14.76 | 15.16 | 12,595,880 | 189,838,047 | 15.071 | 6.341 | 6.341 | 6.349 | 6.182 | 6.349 | 30,075,986 | 6.3119 | 2.02% |
| 2015-10-12 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.94 | 12,953,130 | 192,076,739 | 14.829 | 6.215 | 6.215 | 6.223 | 6.182 | 6.257 | 30,929,015 | 6.2102 | 0.00% |
| 2015-10-09 | 0 | 14.84 | 14.84 | 14.86 | 14.84 | 15.24 | 9,865,906 | 148,037,726 | 15.005 | 6.215 | 6.215 | 6.223 | 6.215 | 6.383 | 23,557,453 | 6.2841 | -1.59% |
| 2015-10-08 | 0 | 15.08 | 15.06 | 15.08 | 14.86 | 15.10 | 12,310,187 | 184,744,669 | 15.007 | 6.316 | 6.307 | 6.316 | 6.223 | 6.324 | 29,393,819 | 6.2852 | 0.80% |
| 2015-10-07 | 0 | 14.96 | 14.92 | 14.96 | 14.62 | 14.96 | 11,175,036 | 166,053,000 | 14.859 | 6.265 | 6.249 | 6.265 | 6.123 | 6.265 | 26,683,347 | 6.2231 | 2.19% |
| 2015-10-06 | 0 | 14.64 | 14.62 | 14.64 | 14.56 | 15.06 | 23,452,606 | 343,239,747 | 14.635 | 6.131 | 6.123 | 6.131 | 6.098 | 6.307 | 55,999,284 | 6.1294 | -1.74% |
| 2015-10-05 | 0 | 14.90 | 14.88 | 14.92 | 14.76 | 14.98 | 12,020,224 | 179,072,704 | 14.898 | 6.240 | 6.232 | 6.249 | 6.182 | 6.274 | 28,701,456 | 6.2392 | 1.92% |
| 2015-10-02 | 0 | 14.62 | 14.64 | 14.66 | 14.42 | 14.74 | 10,438,780 | 152,370,094 | 14.597 | 6.123 | 6.131 | 6.140 | 6.039 | 6.173 | 24,925,341 | 6.1131 | 0.69% |
| 2015-09-30 | 0 | 14.52 | 14.50 | 14.52 | 14.42 | 14.62 | 14,699,897 | 213,122,913 | 14.498 | 6.081 | 6.073 | 6.081 | 6.039 | 6.123 | 35,099,882 | 6.0719 | 0.55% |
| 2015-09-29 | 0 | 14.44 | 14.42 | 14.44 | 14.32 | 14.72 | 13,462,957 | 194,127,742 | 14.419 | 6.047 | 6.039 | 6.047 | 5.997 | 6.165 | 32,146,361 | 6.0389 | -2.04% |
| 2015-09-25 | 0 | 14.74 | 14.74 | 14.78 | 14.54 | 14.82 | 8,825,977 | 129,485,862 | 14.671 | 6.173 | 6.173 | 6.190 | 6.089 | 6.207 | 21,074,348 | 6.1442 | -0.14% |
| 2015-09-24 | 0 | 14.76 | 14.74 | 14.76 | 14.62 | 14.94 | 9,490,148 | 140,097,784 | 14.762 | 6.182 | 6.173 | 6.182 | 6.123 | 6.257 | 22,660,232 | 6.1825 | -0.40% |
| 2015-09-23 | 0 | 14.82 | 14.84 | 14.86 | 14.80 | 15.08 | 13,939,650 | 207,450,622 | 14.882 | 6.207 | 6.215 | 6.223 | 6.198 | 6.316 | 33,284,592 | 6.2326 | -1.59% |
| 2015-09-22 | 0 | 15.06 | 15.04 | 15.06 | 14.98 | 15.12 | 10,914,784 | 164,468,276 | 15.068 | 6.307 | 6.299 | 6.307 | 6.274 | 6.332 | 26,061,926 | 6.3107 | 0.80% |
| 2015-09-21 | 0 | 14.94 | 14.92 | 14.94 | 14.86 | 15.10 | 7,643,090 | 114,480,779 | 14.978 | 6.257 | 6.249 | 6.257 | 6.223 | 6.324 | 18,249,894 | 6.2730 | 0.00% |
| 2015-09-18 | 0 | 14.94 | 14.94 | 14.98 | 14.90 | 15.14 | 11,158,325 | 167,179,196 | 14.982 | 6.257 | 6.257 | 6.274 | 6.240 | 6.341 | 26,643,445 | 6.2747 | 0.00% |
| 2015-09-17 | 0 | 14.94 | 14.88 | 14.92 | 14.76 | 15.28 | 14,430,516 | 216,479,502 | 15.002 | 6.257 | 6.232 | 6.249 | 6.182 | 6.399 | 34,456,664 | 6.2827 | -1.97% |
| 2015-09-16 | 0 | 15.24 | 15.22 | 15.24 | 14.90 | 15.32 | 11,108,875 | 168,311,153 | 15.151 | 6.383 | 6.374 | 6.383 | 6.240 | 6.416 | 26,525,370 | 6.3453 | 1.74% |
| 2015-09-15 | 0 | 14.98 | 14.94 | 14.98 | 14.90 | 15.14 | 10,467,424 | 157,370,991 | 15.034 | 6.274 | 6.257 | 6.274 | 6.240 | 6.341 | 24,993,736 | 6.2964 | 0.40% |
| 2015-09-14 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.12 | 5,759,980 | 86,639,968 | 15.042 | 6.249 | 6.240 | 6.249 | 6.232 | 6.282 | 13,864,090 | 6.2492 | 0.94% |
| 2015-09-11 | 0 | 14.90 | 14.86 | 14.88 | 14.86 | 15.16 | 12,635,001 | 189,350,384 | 14.986 | 6.190 | 6.174 | 6.182 | 6.174 | 6.298 | 30,412,047 | 6.2262 | -1.46% |
| 2015-09-10 | 0 | 15.12 | 15.10 | 15.12 | 15.06 | 15.38 | 11,803,504 | 178,468,267 | 15.120 | 6.282 | 6.273 | 6.282 | 6.257 | 6.390 | 28,410,660 | 6.2817 | -1.95% |
| 2015-09-09 | 0 | 15.42 | 15.36 | 15.42 | 14.72 | 15.48 | 21,931,672 | 333,885,887 | 15.224 | 6.406 | 6.381 | 6.406 | 6.116 | 6.431 | 52,788,840 | 6.3249 | 4.90% |
| 2015-09-08 | 0 | 14.70 | 14.68 | 14.70 | 14.42 | 14.78 | 12,299,722 | 179,499,461 | 14.594 | 6.107 | 6.099 | 6.107 | 5.991 | 6.141 | 29,605,041 | 6.0631 | 1.66% |
| 2015-09-07 | 0 | 14.46 | 14.46 | 14.48 | 14.38 | 14.68 | 9,460,162 | 137,206,484 | 14.504 | 6.008 | 6.008 | 6.016 | 5.974 | 6.099 | 22,770,310 | 6.0257 | -0.28% |
| 2015-09-04 | 0 | 14.50 | 14.48 | 14.52 | 14.42 | 14.74 | 10,996,362 | 159,810,772 | 14.533 | 6.024 | 6.016 | 6.032 | 5.991 | 6.124 | 26,467,895 | 6.0379 | 0.69% |
| 2015-09-02 | 0 | 14.40 | 14.38 | 14.40 | 14.34 | 14.66 | 12,094,232 | 174,403,727 | 14.420 | 5.983 | 5.974 | 5.983 | 5.958 | 6.091 | 29,110,434 | 5.9911 | -0.28% |
| 2015-09-01 | 0 | 14.44 | 14.42 | 14.44 | 14.42 | 14.76 | 10,276,018 | 149,154,934 | 14.515 | 5.999 | 5.991 | 5.999 | 5.991 | 6.132 | 24,734,050 | 6.0303 | -1.23% |
| 2015-08-31 | 0 | 14.62 | 14.60 | 14.64 | 14.56 | 14.74 | 10,675,324 | 156,243,128 | 14.636 | 6.074 | 6.066 | 6.082 | 6.049 | 6.124 | 25,695,167 | 6.0806 | 0.14% |
| 2015-08-28 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 14.90 | 18,608,149 | 273,658,036 | 14.706 | 6.066 | 6.066 | 6.074 | 6.066 | 6.190 | 44,789,226 | 6.1099 | -2.01% |
| 2015-08-27 | 0 | 14.90 | 14.88 | 14.90 | 14.62 | 14.96 | 16,575,783 | 245,123,695 | 14.788 | 6.190 | 6.182 | 6.190 | 6.074 | 6.215 | 39,897,385 | 6.1439 | 1.78% |
| 2015-08-26 | 0 | 14.64 | 14.64 | 14.66 | 14.62 | 14.98 | 14,785,923 | 218,219,571 | 14.759 | 6.082 | 6.082 | 6.091 | 6.074 | 6.224 | 35,589,249 | 6.1316 | 0.14% |
| 2015-08-25 | 0 | 14.62 | 14.60 | 14.62 | 14.30 | 14.96 | 25,511,637 | 372,691,037 | 14.609 | 6.074 | 6.066 | 6.074 | 5.941 | 6.215 | 61,405,703 | 6.0693 | 0.14% |
| 2015-08-24 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 14.88 | 20,773,937 | 304,372,571 | 14.652 | 6.066 | 6.066 | 6.074 | 6.066 | 6.182 | 50,002,209 | 6.0872 | -2.14% |
| 2015-08-21 | 0 | 14.92 | 14.88 | 14.92 | 14.80 | 15.00 | 19,809,578 | 294,389,563 | 14.861 | 6.199 | 6.182 | 6.199 | 6.149 | 6.232 | 47,681,027 | 6.1741 | -0.67% |
| 2015-08-20 | 0 | 15.02 | 15.00 | 15.04 | 15.00 | 15.20 | 19,443,649 | 292,412,381 | 15.039 | 6.240 | 6.232 | 6.249 | 6.232 | 6.315 | 46,800,248 | 6.2481 | -1.18% |
| 2015-08-19 | 0 | 15.20 | 15.16 | 15.20 | 15.04 | 15.74 | 20,393,411 | 312,733,555 | 15.335 | 6.315 | 6.298 | 6.315 | 6.249 | 6.539 | 49,086,295 | 6.3711 | -2.56% |
| 2015-08-18 | 0 | 15.60 | 15.60 | 15.64 | 15.60 | 15.80 | 13,551,767 | 212,281,044 | 15.664 | 6.481 | 6.481 | 6.498 | 6.481 | 6.564 | 32,618,674 | 6.5080 | -0.38% |
| 2015-08-17 | 0 | 15.66 | 15.64 | 15.68 | 15.64 | 15.72 | 11,097,755 | 173,955,333 | 15.675 | 6.506 | 6.498 | 6.514 | 6.498 | 6.531 | 26,711,945 | 6.5123 | -0.51% |
| 2015-08-14 | 0 | 15.74 | 15.72 | 15.74 | 15.66 | 15.86 | 11,448,777 | 180,031,979 | 15.725 | 6.539 | 6.531 | 6.539 | 6.506 | 6.589 | 27,556,844 | 6.5331 | -0.76% |
| 2015-08-13 | 0 | 15.86 | 15.84 | 15.88 | 15.80 | 15.94 | 8,589,413 | 136,481,694 | 15.890 | 6.589 | 6.581 | 6.598 | 6.564 | 6.622 | 20,674,445 | 6.6015 | -0.13% |
| 2015-08-12 | 0 | 15.88 | 15.84 | 15.88 | 15.74 | 16.16 | 15,423,775 | 246,202,015 | 15.963 | 6.598 | 6.581 | 6.598 | 6.539 | 6.714 | 37,124,538 | 6.6318 | 0.25% |
| 2015-08-11 | 0 | 15.84 | 15.82 | 15.84 | 15.78 | 15.96 | 7,470,483 | 118,668,783 | 15.885 | 6.581 | 6.573 | 6.581 | 6.556 | 6.631 | 17,981,216 | 6.5996 | -0.25% |
| 2015-08-10 | 0 | 15.88 | 15.86 | 15.88 | 15.72 | 15.92 | 7,595,951 | 120,042,999 | 15.804 | 6.598 | 6.589 | 6.598 | 6.531 | 6.614 | 18,283,214 | 6.5657 | 0.51% |
| 2015-08-07 | 0 | 15.80 | 15.80 | 15.82 | 15.78 | 15.96 | 4,804,326 | 76,035,320 | 15.826 | 6.564 | 6.564 | 6.573 | 6.556 | 6.631 | 11,563,861 | 6.5753 | -0.25% |
| 2015-08-06 | 0 | 15.84 | 15.86 | 15.88 | 15.78 | 16.08 | 8,105,483 | 128,484,050 | 15.851 | 6.581 | 6.589 | 6.598 | 6.556 | 6.681 | 19,509,641 | 6.5857 | -0.88% |
| 2015-08-05 | 0 | 15.98 | 15.96 | 15.98 | 15.88 | 16.00 | 9,564,791 | 152,555,597 | 15.950 | 6.639 | 6.631 | 6.639 | 6.598 | 6.647 | 23,022,149 | 6.6265 | 0.25% |
| 2015-08-04 | 0 | 15.94 | 15.90 | 15.96 | 15.66 | 15.96 | 9,837,765 | 155,882,014 | 15.845 | 6.622 | 6.606 | 6.631 | 6.506 | 6.631 | 23,679,189 | 6.5831 | 1.53% |
| 2015-08-03 | 0 | 15.70 | 15.70 | 15.74 | 15.66 | 15.88 | 9,939,640 | 156,794,794 | 15.775 | 6.523 | 6.523 | 6.539 | 6.506 | 6.598 | 23,924,399 | 6.5538 | -0.76% |
| 2015-07-31 | 0 | 15.82 | 15.80 | 15.86 | 15.66 | 15.86 | 10,532,617 | 165,971,647 | 15.758 | 6.573 | 6.564 | 6.589 | 6.506 | 6.589 | 25,351,676 | 6.5468 | 1.02% |
| 2015-07-30 | 0 | 15.66 | 15.64 | 15.68 | 15.64 | 15.82 | 7,808,719 | 122,697,891 | 15.713 | 6.506 | 6.498 | 6.514 | 6.498 | 6.573 | 18,795,339 | 6.5281 | -0.25% |
| 2015-07-29 | 0 | 15.70 | 15.68 | 15.72 | 15.68 | 15.82 | 7,616,558 | 119,789,171 | 15.727 | 6.523 | 6.514 | 6.531 | 6.514 | 6.573 | 18,332,814 | 6.5341 | -0.38% |
| 2015-07-28 | 0 | 15.76 | 15.74 | 15.82 | 15.70 | 16.00 | 10,427,608 | 165,174,082 | 15.840 | 6.548 | 6.539 | 6.573 | 6.523 | 6.647 | 25,098,922 | 6.5809 | 0.51% |
| 2015-07-27 | 0 | 15.68 | 15.66 | 15.70 | 15.62 | 15.86 | 11,513,016 | 181,048,682 | 15.726 | 6.514 | 6.506 | 6.523 | 6.489 | 6.589 | 27,711,465 | 6.5333 | -0.88% |
| 2015-07-24 | 0 | 15.82 | 15.80 | 15.82 | 15.70 | 15.96 | 8,004,473 | 126,936,922 | 15.858 | 6.573 | 6.564 | 6.573 | 6.523 | 6.631 | 19,266,513 | 6.5885 | -0.13% |
| 2015-07-23 | 0 | 15.84 | 15.82 | 15.84 | 15.80 | 15.88 | 5,154,092 | 81,679,295 | 15.847 | 6.581 | 6.573 | 6.581 | 6.564 | 6.598 | 12,405,736 | 6.5840 | 0.76% |
| 2015-07-22 | 0 | 15.72 | 15.72 | 15.74 | 15.70 | 15.84 | 13,534,181 | 213,033,215 | 15.740 | 6.531 | 6.531 | 6.539 | 6.523 | 6.581 | 32,576,345 | 6.5395 | -0.88% |
| 2015-07-21 | 0 | 15.86 | 15.86 | 15.88 | 15.86 | 15.98 | 7,535,575 | 119,936,476 | 15.916 | 6.589 | 6.589 | 6.598 | 6.589 | 6.639 | 18,137,890 | 6.6125 | -0.50% |
| 2015-07-20 | 0 | 15.94 | 15.94 | 15.96 | 15.80 | 15.98 | 6,928,791 | 110,430,479 | 15.938 | 6.622 | 6.622 | 6.631 | 6.564 | 6.639 | 16,677,381 | 6.6216 | 0.63% |
| 2015-07-17 | 0 | 15.84 | 15.84 | 15.86 | 15.68 | 15.86 | 12,750,168 | 201,155,609 | 15.777 | 6.581 | 6.581 | 6.589 | 6.514 | 6.589 | 30,689,251 | 6.5546 | -0.38% |
| 2015-07-16 | 0 | 15.90 | 15.86 | 15.90 | 15.80 | 16.00 | 9,352,610 | 148,302,089 | 15.857 | 6.606 | 6.589 | 6.606 | 6.564 | 6.647 | 22,511,436 | 6.5879 | -0.25% |
| 2015-07-15 | 0 | 15.94 | 15.90 | 15.94 | 15.70 | 15.96 | 11,489,972 | 181,974,624 | 15.838 | 6.622 | 6.606 | 6.622 | 6.523 | 6.631 | 27,655,999 | 6.5799 | 1.14% |
| 2015-07-14 | 0 | 15.76 | 15.74 | 15.76 | 15.60 | 15.90 | 12,597,320 | 198,233,403 | 15.736 | 6.548 | 6.539 | 6.548 | 6.481 | 6.606 | 30,321,350 | 6.5377 | -0.25% |
| 2015-07-13 | 0 | 15.80 | 15.78 | 15.80 | 15.54 | 15.90 | 20,864,113 | 328,375,473 | 15.739 | 6.564 | 6.556 | 6.564 | 6.456 | 6.606 | 50,219,259 | 6.5388 | 1.02% |
| 2015-07-10 | 0 | 15.64 | 15.64 | 15.68 | 15.52 | 15.80 | 24,330,482 | 380,661,693 | 15.645 | 6.498 | 6.498 | 6.514 | 6.448 | 6.564 | 58,562,700 | 6.5001 | 0.26% |
| 2015-07-09 | 0 | 15.60 | 15.58 | 15.60 | 15.10 | 15.80 | 33,939,821 | 527,250,445 | 15.535 | 6.481 | 6.473 | 6.481 | 6.273 | 6.564 | 81,692,075 | 6.4541 | 1.04% |
| 2015-07-08 | 0 | 15.44 | 15.40 | 15.48 | 15.02 | 15.90 | 42,029,620 | 652,703,884 | 15.530 | 6.415 | 6.398 | 6.431 | 6.240 | 6.606 | 101,163,965 | 6.4519 | -3.02% |
| 2015-07-07 | 0 | 15.92 | 15.92 | 15.96 | 15.90 | 16.06 | 14,097,166 | 225,275,023 | 15.980 | 6.614 | 6.614 | 6.631 | 6.606 | 6.672 | 33,931,432 | 6.6391 | -0.50% |
| 2015-07-06 | 0 | 16.00 | 15.98 | 16.00 | 15.80 | 16.20 | 16,736,993 | 266,946,151 | 15.949 | 6.647 | 6.639 | 6.647 | 6.564 | 6.730 | 40,285,412 | 6.6264 | -0.50% |
| 2015-07-03 | 0 | 16.08 | 16.06 | 16.10 | 16.02 | 16.24 | 9,793,253 | 157,469,482 | 16.079 | 6.681 | 6.672 | 6.689 | 6.656 | 6.747 | 23,572,050 | 6.6803 | -0.37% |
| 2015-07-02 | 0 | 16.14 | 16.12 | 16.14 | 16.06 | 16.50 | 13,342,431 | 215,295,312 | 16.136 | 6.706 | 6.697 | 6.706 | 6.672 | 6.855 | 32,114,809 | 6.7039 | -0.74% |
| 2015-06-30 | 0 | 16.26 | 16.22 | 16.28 | 16.00 | 16.28 | 11,831,908 | 191,845,399 | 16.214 | 6.755 | 6.739 | 6.764 | 6.647 | 6.764 | 28,479,028 | 6.7364 | 1.12% |
| 2015-06-29 | 0 | 16.08 | 16.06 | 16.08 | 15.92 | 16.22 | 15,552,600 | 249,179,781 | 16.022 | 6.681 | 6.672 | 6.681 | 6.614 | 6.739 | 37,434,616 | 6.6564 | 0.00% |
| 2015-06-26 | 0 | 16.08 | 16.06 | 16.10 | 16.00 | 16.14 | 10,565,704 | 169,513,875 | 16.044 | 6.681 | 6.672 | 6.689 | 6.647 | 6.706 | 25,431,315 | 6.6656 | -0.50% |
| 2015-06-25 | 0 | 16.16 | 16.16 | 16.18 | 16.12 | 16.28 | 7,278,638 | 117,856,433 | 16.192 | 6.714 | 6.714 | 6.722 | 6.697 | 6.764 | 17,519,451 | 6.7272 | -0.12% |
| 2015-06-24 | 0 | 16.18 | 16.16 | 16.18 | 16.14 | 16.40 | 9,865,281 | 159,817,678 | 16.200 | 6.722 | 6.714 | 6.722 | 6.706 | 6.814 | 23,745,419 | 6.7305 | -0.86% |
| 2015-06-23 | 0 | 16.32 | 16.28 | 16.34 | 16.28 | 16.48 | 10,629,109 | 173,626,468 | 16.335 | 6.780 | 6.764 | 6.789 | 6.764 | 6.847 | 25,583,929 | 6.7865 | -0.24% |
| 2015-06-22 | 0 | 16.36 | 16.34 | 16.36 | 16.08 | 16.38 | 10,518,620 | 171,278,101 | 16.283 | 6.797 | 6.789 | 6.797 | 6.681 | 6.805 | 25,317,985 | 6.7651 | 1.49% |
| 2015-06-19 | 0 | 16.12 | 16.08 | 16.14 | 15.90 | 16.18 | 17,169,939 | 275,760,553 | 16.061 | 6.697 | 6.681 | 6.706 | 6.606 | 6.722 | 41,327,500 | 6.6726 | 1.77% |
| 2015-06-18 | 0 | 15.84 | 15.80 | 15.82 | 15.78 | 15.96 | 11,790,321 | 186,469,016 | 15.815 | 6.581 | 6.564 | 6.573 | 6.556 | 6.631 | 28,378,929 | 6.5707 | -0.13% |
| 2015-06-17 | 0 | 15.86 | 15.82 | 15.86 | 15.76 | 15.92 | 9,291,517 | 147,485,904 | 15.873 | 6.589 | 6.573 | 6.589 | 6.548 | 6.614 | 22,364,387 | 6.5947 | 0.38% |
| 2015-06-16 | 0 | 15.80 | 15.80 | 15.82 | 15.76 | 15.92 | 7,293,925 | 115,642,317 | 15.855 | 6.564 | 6.564 | 6.573 | 6.548 | 6.614 | 17,556,247 | 6.5870 | -0.13% |
| 2015-06-15 | 0 | 15.82 | 15.82 | 15.86 | 15.72 | 16.00 | 12,915,142 | 204,430,908 | 15.829 | 6.573 | 6.573 | 6.589 | 6.531 | 6.647 | 31,086,338 | 6.5762 | -1.00% |
| 2015-06-12 | 0 | 15.98 | 15.96 | 15.98 | 15.90 | 16.00 | 15,148,935 | 241,736,349 | 15.957 | 6.639 | 6.631 | 6.639 | 6.606 | 6.647 | 36,463,007 | 6.6296 | 0.63% |
| 2015-06-11 | 0 | 15.88 | 15.86 | 15.88 | 15.84 | 16.02 | 24,537,398 | 390,989,457 | 15.934 | 6.598 | 6.589 | 6.598 | 6.581 | 6.656 | 59,060,740 | 6.6201 | -0.25% |
| 2015-06-10 | 0 | 15.92 | 15.90 | 15.92 | 15.82 | 16.20 | 65,616,890 | 1,041,183,458 | 15.868 | 6.614 | 6.606 | 6.614 | 6.573 | 6.730 | 157,937,777 | 6.5924 | -1.24% |
| 2015-06-09 | 0 | 16.12 | 16.10 | 16.12 | 16.02 | 16.32 | 17,778,606 | 286,910,090 | 16.138 | 6.697 | 6.689 | 6.697 | 6.656 | 6.780 | 42,792,542 | 6.7047 | -1.35% |
| 2015-06-08 | 0 | 16.34 | 16.30 | 16.32 | 16.22 | 16.66 | 18,506,890 | 302,902,550 | 16.367 | 6.789 | 6.772 | 6.780 | 6.739 | 6.922 | 44,545,498 | 6.7998 | -1.57% |
| 2015-06-05 | 0 | 16.60 | 16.52 | 16.54 | 16.52 | 16.86 | 18,080,417 | 301,256,247 | 16.662 | 6.897 | 6.863 | 6.872 | 6.863 | 7.005 | 43,518,991 | 6.9224 | -0.72% |
| 2015-06-04 | 0 | 16.72 | 16.68 | 16.70 | 16.62 | 16.96 | 21,936,549 | 368,002,420 | 16.776 | 6.946 | 6.930 | 6.938 | 6.905 | 7.046 | 52,800,579 | 6.9697 | -0.24% |
| 2015-06-03 | 0 | 16.76 | 16.74 | 16.76 | 16.64 | 16.86 | 27,309,668 | 458,301,796 | 16.782 | 6.963 | 6.955 | 6.963 | 6.913 | 7.005 | 65,733,506 | 6.9721 | 0.14% |
| 2015-06-02 | 0 | 18.64 | 18.64 | 18.66 | 18.62 | 18.70 | 23,002,086 | 429,227,098 | 18.660 | 6.953 | 6.953 | 6.961 | 6.946 | 6.976 | 61,662,681 | 6.9609 | -0.32% |
| 2015-06-01 | 0 | 18.70 | 18.66 | 18.70 | 18.64 | 18.78 | 17,597,105 | 328,920,395 | 18.692 | 6.976 | 6.961 | 6.976 | 6.953 | 7.006 | 47,173,316 | 6.9726 | 0.00% |
| 2015-05-29 | 0 | 18.70 | 18.64 | 18.68 | 18.60 | 18.76 | 20,656,572 | 385,866,008 | 18.680 | 6.976 | 6.953 | 6.968 | 6.938 | 6.998 | 55,374,961 | 6.9682 | 0.43% |
| 2015-05-28 | 0 | 18.62 | 18.62 | 18.66 | 18.50 | 18.74 | 19,560,024 | 364,673,761 | 18.644 | 6.946 | 6.946 | 6.961 | 6.901 | 6.991 | 52,435,398 | 6.9547 | -0.53% |
| 2015-05-27 | 0 | 18.72 | 18.70 | 18.72 | 18.68 | 18.78 | 16,620,229 | 311,117,613 | 18.719 | 6.983 | 6.976 | 6.983 | 6.968 | 7.006 | 44,554,563 | 6.9828 | 0.11% |
| 2015-05-26 | 0 | 18.70 | 18.68 | 18.72 | 18.68 | 18.86 | 14,504,180 | 272,254,076 | 18.771 | 6.976 | 6.968 | 6.983 | 6.968 | 7.035 | 38,881,979 | 7.0021 | 0.00% |
| 2015-05-22 | 0 | 18.70 | 18.68 | 18.70 | 18.64 | 18.78 | 10,920,019 | 204,578,739 | 18.734 | 6.976 | 6.968 | 6.976 | 6.953 | 7.006 | 29,273,765 | 6.9885 | 0.11% |
| 2015-05-21 | 0 | 18.68 | 18.64 | 18.68 | 18.64 | 18.76 | 9,683,753 | 181,055,672 | 18.697 | 6.968 | 6.953 | 6.968 | 6.953 | 6.998 | 25,959,653 | 6.9745 | -0.43% |
| 2015-05-20 | 0 | 18.76 | 18.70 | 18.76 | 18.66 | 18.86 | 13,847,104 | 259,811,630 | 18.763 | 6.998 | 6.976 | 6.998 | 6.961 | 7.035 | 37,120,527 | 6.9991 | 0.32% |
| 2015-05-19 | 0 | 18.70 | 18.66 | 18.68 | 18.62 | 18.80 | 8,411,864 | 157,230,478 | 18.692 | 6.976 | 6.961 | 6.968 | 6.946 | 7.013 | 22,550,046 | 6.9725 | -0.21% |
| 2015-05-18 | 0 | 18.74 | 18.70 | 18.74 | 18.60 | 18.78 | 9,988,970 | 186,947,663 | 18.715 | 6.991 | 6.976 | 6.991 | 6.938 | 7.006 | 26,777,862 | 6.9814 | 0.00% |
| 2015-05-15 | 0 | 18.74 | 18.70 | 18.72 | 18.56 | 18.76 | 12,208,159 | 227,792,844 | 18.659 | 6.991 | 6.976 | 6.983 | 6.923 | 6.998 | 32,726,937 | 6.9604 | 0.86% |
| 2015-05-14 | 0 | 18.58 | 18.52 | 18.58 | 18.42 | 18.58 | 7,066,968 | 131,019,619 | 18.540 | 6.931 | 6.909 | 6.931 | 6.871 | 6.931 | 18,944,725 | 6.9159 | 0.65% |
| 2015-05-13 | 0 | 18.46 | 18.46 | 18.50 | 18.46 | 18.64 | 9,189,523 | 170,155,843 | 18.516 | 6.886 | 6.886 | 6.901 | 6.886 | 6.953 | 24,634,750 | 6.9071 | -0.43% |
| 2015-05-12 | 0 | 18.54 | 18.54 | 18.56 | 18.48 | 18.66 | 16,049,834 | 297,895,655 | 18.561 | 6.916 | 6.916 | 6.923 | 6.894 | 6.961 | 43,025,480 | 6.9237 | -0.22% |
| 2015-05-11 | 0 | 18.58 | 18.52 | 18.60 | 18.40 | 18.68 | 11,200,997 | 207,472,909 | 18.523 | 6.931 | 6.909 | 6.938 | 6.864 | 6.968 | 30,026,994 | 6.9095 | 0.11% |
| 2015-05-08 | 0 | 18.56 | 18.56 | 18.62 | 18.52 | 18.68 | 8,347,260 | 155,057,116 | 18.576 | 6.923 | 6.923 | 6.946 | 6.909 | 6.968 | 22,376,859 | 6.9294 | -0.11% |
| 2015-05-07 | 0 | 18.58 | 18.54 | 18.60 | 18.52 | 18.76 | 10,750,789 | 200,473,326 | 18.647 | 6.931 | 6.916 | 6.938 | 6.909 | 6.998 | 28,820,103 | 6.9560 | -0.11% |
| 2015-05-06 | 0 | 18.60 | 18.60 | 18.62 | 18.54 | 18.74 | 8,132,537 | 151,630,423 | 18.645 | 6.938 | 6.938 | 6.946 | 6.916 | 6.991 | 21,801,242 | 6.9551 | 0.22% |
| 2015-05-05 | 0 | 18.56 | 18.52 | 18.56 | 18.50 | 18.70 | 8,285,126 | 153,856,487 | 18.570 | 6.923 | 6.909 | 6.923 | 6.901 | 6.976 | 22,210,294 | 6.9273 | -0.11% |
| 2015-05-04 | 0 | 18.58 | 18.54 | 18.58 | 18.52 | 18.72 | 9,177,204 | 170,739,825 | 18.605 | 6.931 | 6.916 | 6.931 | 6.909 | 6.983 | 24,601,726 | 6.9402 | 0.43% |
| 2015-04-30 | 0 | 18.50 | 18.50 | 18.58 | 18.50 | 18.64 | 11,052,716 | 204,942,785 | 18.542 | 6.901 | 6.901 | 6.931 | 6.901 | 6.953 | 29,629,491 | 6.9169 | -0.75% |
| 2015-04-29 | 0 | 18.64 | 18.62 | 18.64 | 18.52 | 18.78 | 7,405,672 | 138,170,685 | 18.657 | 6.953 | 6.946 | 6.953 | 6.909 | 7.006 | 19,852,703 | 6.9598 | 0.22% |
| 2015-04-28 | 0 | 18.60 | 18.58 | 18.60 | 18.50 | 18.68 | 10,541,290 | 195,874,344 | 18.582 | 6.938 | 6.931 | 6.938 | 6.901 | 6.968 | 28,258,490 | 6.9315 | -0.43% |
| 2015-04-27 | 0 | 18.68 | 18.66 | 18.68 | 18.58 | 18.78 | 9,706,554 | 181,673,331 | 18.717 | 6.968 | 6.961 | 6.968 | 6.931 | 7.006 | 26,020,777 | 6.9819 | 0.11% |
| 2015-04-24 | 0 | 18.66 | 18.62 | 18.70 | 18.40 | 18.72 | 7,989,888 | 148,828,770 | 18.627 | 6.961 | 6.946 | 6.976 | 6.864 | 6.983 | 21,418,836 | 6.9485 | 0.97% |
| 2015-04-23 | 0 | 18.48 | 18.48 | 18.52 | 18.34 | 18.60 | 13,583,872 | 251,270,392 | 18.498 | 6.894 | 6.894 | 6.909 | 6.841 | 6.938 | 36,414,870 | 6.9002 | 0.65% |
| 2015-04-22 | 0 | 18.36 | 18.32 | 18.36 | 18.32 | 18.50 | 11,995,887 | 220,693,902 | 18.397 | 6.849 | 6.834 | 6.849 | 6.834 | 6.901 | 32,157,890 | 6.8628 | -0.76% |
| 2015-04-21 | 0 | 18.50 | 18.50 | 18.52 | 18.36 | 18.58 | 17,656,429 | 325,729,213 | 18.448 | 6.901 | 6.901 | 6.909 | 6.849 | 6.931 | 47,332,349 | 6.8817 | 0.65% |
| 2015-04-20 | 0 | 18.38 | 18.34 | 18.38 | 18.34 | 18.80 | 14,554,724 | 269,869,925 | 18.542 | 6.856 | 6.841 | 6.856 | 6.841 | 7.013 | 39,017,475 | 6.9166 | -2.23% |
| 2015-04-17 | 0 | 18.80 | 18.76 | 18.82 | 18.74 | 18.90 | 8,237,449 | 154,782,242 | 18.790 | 7.013 | 6.998 | 7.020 | 6.991 | 7.050 | 22,082,484 | 7.0093 | -0.32% |
| 2015-04-16 | 0 | 18.86 | 18.86 | 18.88 | 18.72 | 18.90 | 7,326,843 | 137,857,178 | 18.815 | 7.035 | 7.035 | 7.043 | 6.983 | 7.050 | 19,641,383 | 7.0187 | -0.11% |
| 2015-04-15 | 0 | 18.88 | 18.86 | 18.90 | 18.80 | 19.00 | 13,770,338 | 260,671,939 | 18.930 | 7.043 | 7.035 | 7.050 | 7.013 | 7.088 | 36,914,737 | 7.0615 | 0.11% |
| 2015-04-14 | 0 | 18.86 | 18.84 | 18.86 | 18.72 | 18.90 | 8,549,123 | 160,977,410 | 18.830 | 7.035 | 7.028 | 7.035 | 6.983 | 7.050 | 22,918,002 | 7.0241 | -0.11% |
| 2015-04-13 | 0 | 18.88 | 18.88 | 18.90 | 18.62 | 18.90 | 11,609,283 | 217,740,938 | 18.756 | 7.043 | 7.043 | 7.050 | 6.946 | 7.050 | 31,121,504 | 6.9965 | 0.43% |
| 2015-04-10 | 0 | 18.80 | 18.80 | 18.82 | 18.68 | 18.90 | 15,233,890 | 285,849,459 | 18.764 | 7.013 | 7.013 | 7.020 | 6.968 | 7.050 | 40,838,144 | 6.9996 | 0.43% |
| 2015-04-09 | 0 | 18.72 | 18.70 | 18.76 | 18.02 | 18.80 | 27,572,095 | 513,468,218 | 18.623 | 6.983 | 6.976 | 6.998 | 6.722 | 7.013 | 73,913,701 | 6.9469 | 2.52% |
| 2015-04-08 | 0 | 18.26 | 18.26 | 18.28 | 17.94 | 18.36 | 13,373,179 | 243,317,678 | 18.194 | 6.812 | 6.812 | 6.819 | 6.692 | 6.849 | 35,850,056 | 6.7871 | 1.67% |
| 2015-04-02 | 0 | 17.96 | 17.92 | 17.94 | 17.78 | 18.00 | 7,787,767 | 139,357,426 | 17.894 | 6.700 | 6.685 | 6.692 | 6.632 | 6.715 | 20,877,002 | 6.6752 | 0.56% |
| 2015-04-01 | 0 | 17.86 | 17.84 | 17.86 | 17.84 | 18.00 | 9,479,427 | 169,979,074 | 17.931 | 6.662 | 6.655 | 6.662 | 6.655 | 6.715 | 25,411,908 | 6.6890 | -0.45% |
| 2015-03-31 | 0 | 17.94 | 17.88 | 17.98 | 17.56 | 17.98 | 14,433,001 | 257,256,888 | 17.824 | 6.692 | 6.670 | 6.707 | 6.550 | 6.707 | 38,691,167 | 6.6490 | 1.01% |
| 2015-03-30 | 0 | 17.76 | 17.74 | 17.76 | 17.72 | 18.00 | 10,737,056 | 191,619,756 | 17.847 | 6.625 | 6.618 | 6.625 | 6.610 | 6.715 | 28,783,288 | 6.6573 | -0.34% |
| 2015-03-27 | 0 | 17.82 | 17.80 | 17.82 | 17.74 | 17.90 | 5,998,118 | 106,881,663 | 17.819 | 6.647 | 6.640 | 6.647 | 6.618 | 6.677 | 16,079,413 | 6.6471 | 0.22% |
| 2015-03-26 | 0 | 17.78 | 17.78 | 17.80 | 17.64 | 17.84 | 5,960,162 | 105,995,153 | 17.784 | 6.632 | 6.632 | 6.640 | 6.580 | 6.655 | 15,977,663 | 6.6340 | 0.23% |
| 2015-03-25 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.78 | 7,597,873 | 134,777,002 | 17.739 | 6.618 | 6.625 | 6.632 | 6.595 | 6.632 | 20,367,945 | 6.6171 | 0.34% |
| 2015-03-24 | 0 | 17.68 | 17.66 | 17.74 | 17.60 | 17.76 | 8,161,255 | 144,335,917 | 17.686 | 6.595 | 6.588 | 6.618 | 6.565 | 6.625 | 21,878,227 | 6.5972 | 0.45% |
| 2015-03-23 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.68 | 6,341,904 | 111,615,962 | 17.600 | 6.565 | 6.550 | 6.565 | 6.528 | 6.595 | 17,001,015 | 6.5653 | 0.11% |
| 2015-03-20 | 0 | 17.58 | 17.58 | 17.60 | 17.50 | 17.66 | 10,681,674 | 187,743,238 | 17.576 | 6.558 | 6.558 | 6.565 | 6.528 | 6.588 | 28,634,823 | 6.5565 | -0.57% |
| 2015-03-19 | 0 | 17.68 | 17.68 | 17.72 | 17.60 | 17.74 | 17,116,742 | 302,366,909 | 17.665 | 6.595 | 6.595 | 6.610 | 6.565 | 6.618 | 45,885,587 | 6.5896 | 1.14% |
| 2015-03-18 | 0 | 17.48 | 17.50 | 17.54 | 17.30 | 17.54 | 10,879,846 | 189,582,276 | 17.425 | 6.521 | 6.528 | 6.543 | 6.453 | 6.543 | 29,166,071 | 6.5001 | 1.04% |
| 2015-03-17 | 0 | 17.30 | 17.30 | 17.32 | 17.24 | 17.50 | 8,794,812 | 152,488,266 | 17.338 | 6.453 | 6.453 | 6.461 | 6.431 | 6.528 | 23,576,631 | 6.4678 | 0.12% |
| 2015-03-16 | 0 | 17.28 | 17.24 | 17.28 | 17.20 | 17.38 | 8,635,256 | 149,104,463 | 17.267 | 6.446 | 6.431 | 6.446 | 6.416 | 6.483 | 23,148,902 | 6.4411 | 0.70% |
| 2015-03-13 | 0 | 17.16 | 17.14 | 17.18 | 17.12 | 17.26 | 11,895,757 | 204,328,495 | 17.177 | 6.401 | 6.394 | 6.409 | 6.386 | 6.439 | 31,889,467 | 6.4074 | -0.35% |
| 2015-03-12 | 0 | 17.22 | 17.20 | 17.22 | 17.16 | 17.38 | 8,999,903 | 154,951,846 | 17.217 | 6.424 | 6.416 | 6.424 | 6.401 | 6.483 | 24,126,427 | 6.4225 | -0.12% |
| 2015-03-11 | 0 | 17.24 | 17.24 | 17.26 | 17.22 | 17.38 | 11,489,234 | 198,830,888 | 17.306 | 6.431 | 6.431 | 6.439 | 6.424 | 6.483 | 30,799,684 | 6.4556 | -0.81% |
| 2015-03-10 | 0 | 17.38 | 17.38 | 17.40 | 17.36 | 17.58 | 18,417,333 | 320,514,230 | 17.403 | 6.483 | 6.483 | 6.491 | 6.476 | 6.558 | 49,372,137 | 6.4918 | -0.34% |
| 2015-03-09 | 0 | 17.44 | 17.42 | 17.46 | 17.40 | 17.52 | 13,411,317 | 233,937,832 | 17.443 | 6.506 | 6.498 | 6.513 | 6.491 | 6.536 | 35,952,294 | 6.5069 | -0.68% |
| 2015-03-06 | 0 | 17.56 | 17.56 | 17.58 | 17.54 | 17.76 | 8,482,637 | 149,120,221 | 17.579 | 6.550 | 6.550 | 6.558 | 6.543 | 6.625 | 22,739,770 | 6.5577 | 0.23% |
| 2015-03-05 | 0 | 17.52 | 17.50 | 17.54 | 17.50 | 17.60 | 10,359,431 | 181,802,313 | 17.549 | 6.536 | 6.528 | 6.543 | 6.528 | 6.565 | 27,770,972 | 6.5465 | -0.45% |
| 2015-03-04 | 0 | 17.60 | 17.54 | 17.60 | 17.50 | 17.64 | 7,275,234 | 127,818,410 | 17.569 | 6.565 | 6.543 | 6.565 | 6.528 | 6.580 | 19,503,033 | 6.5538 | 0.34% |
| 2015-03-03 | 0 | 17.54 | 17.50 | 17.56 | 17.40 | 17.64 | 7,046,818 | 123,539,794 | 17.531 | 6.543 | 6.528 | 6.550 | 6.491 | 6.580 | 18,890,708 | 6.5397 | 0.57% |
| 2015-03-02 | 0 | 17.44 | 17.44 | 17.50 | 17.40 | 17.64 | 7,840,220 | 137,075,793 | 17.484 | 6.506 | 6.506 | 6.528 | 6.491 | 6.580 | 21,017,615 | 6.5219 | -0.34% |
| 2015-02-27 | 0 | 17.50 | 17.46 | 17.50 | 17.46 | 17.72 | 8,997,740 | 157,992,841 | 17.559 | 6.528 | 6.513 | 6.528 | 6.513 | 6.610 | 24,120,629 | 6.5501 | -0.23% |
| 2015-02-26 | 0 | 17.54 | 17.52 | 17.54 | 17.48 | 17.76 | 7,208,745 | 126,884,596 | 17.601 | 6.543 | 6.536 | 6.543 | 6.521 | 6.625 | 19,324,793 | 6.5659 | 0.23% |
| 2015-02-25 | 0 | 17.50 | 17.46 | 17.54 | 17.36 | 17.60 | 8,565,242 | 149,591,104 | 17.465 | 6.528 | 6.513 | 6.543 | 6.476 | 6.565 | 22,961,213 | 6.5149 | 0.81% |
| 2015-02-24 | 0 | 17.36 | 17.36 | 17.38 | 17.32 | 17.40 | 5,163,692 | 89,663,526 | 17.364 | 6.476 | 6.476 | 6.483 | 6.461 | 6.491 | 13,842,531 | 6.4774 | 0.00% |
| 2015-02-23 | 0 | 17.36 | 17.34 | 17.38 | 17.32 | 17.52 | 7,132,626 | 123,958,561 | 17.379 | 6.476 | 6.468 | 6.483 | 6.461 | 6.536 | 19,120,737 | 6.4829 | -0.80% |
| 2015-02-18 | 0 | 17.50 | 17.40 | 17.48 | 17.32 | 17.50 | 4,409,114 | 76,843,481 | 17.428 | 6.528 | 6.491 | 6.521 | 6.461 | 6.528 | 11,819,702 | 6.5013 | 0.69% |
| 2015-02-17 | 0 | 17.38 | 17.34 | 17.40 | 17.28 | 17.44 | 6,655,669 | 115,632,783 | 17.374 | 6.483 | 6.468 | 6.491 | 6.446 | 6.506 | 17,842,138 | 6.4809 | 0.70% |
| 2015-02-16 | 0 | 17.26 | 17.24 | 17.26 | 17.24 | 17.40 | 8,987,956 | 155,256,207 | 17.274 | 6.439 | 6.431 | 6.439 | 6.431 | 6.491 | 24,094,400 | 6.4437 | -0.23% |
| 2015-02-13 | 0 | 17.30 | 17.28 | 17.30 | 17.28 | 17.42 | 12,246,271 | 212,310,689 | 17.337 | 6.453 | 6.446 | 6.453 | 6.446 | 6.498 | 32,829,105 | 6.4671 | -0.46% |
| 2015-02-12 | 0 | 17.38 | 17.36 | 17.42 | 17.24 | 17.50 | 5,940,497 | 103,458,164 | 17.416 | 6.483 | 6.476 | 6.498 | 6.431 | 6.528 | 15,924,946 | 6.4966 | 0.12% |
| 2015-02-11 | 0 | 17.36 | 17.34 | 17.38 | 17.22 | 17.48 | 11,930,503 | 206,684,008 | 17.324 | 6.476 | 6.468 | 6.483 | 6.424 | 6.521 | 31,982,613 | 6.4624 | -0.57% |
| 2015-02-10 | 0 | 17.46 | 17.42 | 17.46 | 17.38 | 17.52 | 5,792,860 | 101,048,660 | 17.444 | 6.513 | 6.498 | 6.513 | 6.483 | 6.536 | 15,529,169 | 6.5070 | 0.23% |
| 2015-02-09 | 0 | 17.42 | 17.38 | 17.44 | 17.36 | 17.58 | 6,845,485 | 119,420,882 | 17.445 | 6.498 | 6.483 | 6.506 | 6.476 | 6.558 | 18,350,986 | 6.5076 | -0.11% |
| 2015-02-06 | 0 | 17.44 | 17.44 | 17.48 | 17.42 | 17.58 | 5,592,648 | 97,702,138 | 17.470 | 6.506 | 6.506 | 6.521 | 6.498 | 6.558 | 14,992,452 | 6.5168 | -0.23% |
| 2015-02-05 | 0 | 17.48 | 17.46 | 17.48 | 17.42 | 17.72 | 13,198,096 | 231,155,946 | 17.514 | 6.521 | 6.513 | 6.521 | 6.498 | 6.610 | 35,380,704 | 6.5334 | -0.79% |
| 2015-02-04 | 0 | 17.62 | 17.58 | 17.62 | 17.52 | 17.80 | 12,949,655 | 228,057,705 | 17.611 | 6.573 | 6.558 | 6.573 | 6.536 | 6.640 | 34,714,697 | 6.5695 | -0.23% |
| 2015-02-03 | 0 | 17.66 | 17.64 | 17.66 | 17.64 | 17.88 | 6,810,099 | 120,670,192 | 17.719 | 6.588 | 6.580 | 6.588 | 6.580 | 6.670 | 18,256,125 | 6.6098 | -0.90% |
| 2015-02-02 | 0 | 17.82 | 17.80 | 17.82 | 17.74 | 17.86 | 4,925,283 | 87,670,519 | 17.800 | 6.647 | 6.640 | 6.647 | 6.618 | 6.662 | 13,203,418 | 6.6400 | 0.11% |
| 2015-01-30 | 0 | 17.80 | 17.74 | 17.82 | 17.74 | 17.94 | 8,147,033 | 145,234,696 | 17.827 | 6.640 | 6.618 | 6.647 | 6.618 | 6.692 | 21,840,102 | 6.6499 | -0.45% |
| 2015-01-29 | 0 | 17.88 | 17.86 | 17.92 | 17.72 | 17.94 | 10,022,665 | 179,167,729 | 17.876 | 6.670 | 6.662 | 6.685 | 6.610 | 6.692 | 26,868,189 | 6.6684 | 0.34% |
| 2015-01-28 | 0 | 17.82 | 17.80 | 17.84 | 17.70 | 17.88 | 6,562,483 | 116,714,886 | 17.785 | 6.647 | 6.640 | 6.655 | 6.603 | 6.670 | 17,592,330 | 6.6344 | -0.11% |
| 2015-01-27 | 0 | 17.84 | 17.84 | 17.86 | 17.62 | 17.86 | 17,301,965 | 308,053,934 | 17.805 | 6.655 | 6.655 | 6.662 | 6.573 | 6.662 | 46,382,122 | 6.6417 | 0.90% |
| 2015-01-26 | 0 | 17.68 | 17.66 | 17.70 | 17.62 | 17.80 | 5,380,593 | 95,115,339 | 17.677 | 6.595 | 6.588 | 6.603 | 6.573 | 6.640 | 14,423,987 | 6.5942 | -0.79% |
| 2015-01-23 | 0 | 17.82 | 17.82 | 17.84 | 17.62 | 17.84 | 6,847,390 | 121,543,162 | 17.750 | 6.647 | 6.647 | 6.655 | 6.573 | 6.655 | 18,356,093 | 6.6214 | 1.02% |
| 2015-01-22 | 0 | 17.64 | 17.64 | 17.66 | 17.48 | 17.74 | 9,015,802 | 159,034,888 | 17.640 | 6.580 | 6.580 | 6.588 | 6.521 | 6.618 | 24,169,048 | 6.5801 | 0.00% |
| 2015-01-21 | 0 | 17.64 | 17.62 | 17.66 | 17.62 | 17.82 | 10,714,769 | 189,730,503 | 17.707 | 6.580 | 6.573 | 6.588 | 6.573 | 6.647 | 28,723,542 | 6.6054 | -1.01% |
| 2015-01-20 | 0 | 17.82 | 17.80 | 17.86 | 17.74 | 17.98 | 5,991,671 | 107,019,220 | 17.861 | 6.647 | 6.640 | 6.662 | 6.618 | 6.707 | 16,062,130 | 6.6628 | -0.45% |
| 2015-01-19 | 0 | 17.90 | 17.86 | 17.90 | 17.56 | 17.98 | 15,703,417 | 280,264,664 | 17.847 | 6.677 | 6.662 | 6.677 | 6.550 | 6.707 | 42,096,825 | 6.6576 | 1.47% |
| 2015-01-16 | 0 | 17.64 | 17.60 | 17.72 | 17.60 | 17.78 | 9,926,356 | 175,420,458 | 17.672 | 6.580 | 6.565 | 6.610 | 6.565 | 6.632 | 26,610,009 | 6.5923 | -0.56% |
| 2015-01-15 | 0 | 17.74 | 17.70 | 17.74 | 17.50 | 17.76 | 7,386,283 | 130,483,003 | 17.666 | 6.618 | 6.603 | 6.618 | 6.528 | 6.625 | 19,800,727 | 6.5898 | 1.14% |
| 2015-01-14 | 0 | 17.54 | 17.50 | 17.54 | 17.50 | 17.78 | 6,726,161 | 118,460,220 | 17.612 | 6.543 | 6.528 | 6.543 | 6.528 | 6.632 | 18,031,109 | 6.5698 | -0.34% |
| 2015-01-13 | 0 | 17.60 | 17.58 | 17.62 | 17.50 | 17.72 | 7,747,855 | 136,217,412 | 17.581 | 6.565 | 6.558 | 6.573 | 6.528 | 6.610 | 20,770,008 | 6.5584 | 0.46% |
| 2015-01-12 | 0 | 17.52 | 17.54 | 17.56 | 17.50 | 17.82 | 5,475,072 | 96,198,638 | 17.570 | 6.536 | 6.543 | 6.550 | 6.528 | 6.647 | 14,677,261 | 6.5543 | -1.13% |
| 2015-01-09 | 0 | 17.72 | 17.68 | 17.72 | 17.62 | 17.88 | 5,998,209 | 106,610,675 | 17.774 | 6.610 | 6.595 | 6.610 | 6.573 | 6.670 | 16,079,657 | 6.6302 | -0.11% |
| 2015-01-08 | 0 | 17.74 | 17.70 | 17.72 | 17.48 | 17.84 | 7,799,228 | 138,092,688 | 17.706 | 6.618 | 6.603 | 6.610 | 6.521 | 6.655 | 20,907,726 | 6.6049 | 1.72% |
| 2015-01-07 | 0 | 17.44 | 17.40 | 17.46 | 17.30 | 17.48 | 5,767,041 | 100,234,944 | 17.381 | 6.506 | 6.491 | 6.513 | 6.453 | 6.521 | 15,459,955 | 6.4835 | 0.35% |
| 2015-01-06 | 0 | 17.38 | 17.34 | 17.42 | 17.30 | 17.56 | 8,900,006 | 154,676,270 | 17.379 | 6.483 | 6.468 | 6.498 | 6.453 | 6.550 | 23,858,629 | 6.4830 | -1.03% |
| 2015-01-05 | 0 | 17.56 | 17.54 | 17.56 | 17.42 | 17.76 | 5,889,682 | 103,681,434 | 17.604 | 6.550 | 6.543 | 6.550 | 6.498 | 6.625 | 15,788,724 | 6.5668 | -1.13% |
| 2015-01-02 | 0 | 17.76 | 17.70 | 17.76 | 17.38 | 17.86 | 4,817,803 | 85,184,967 | 17.681 | 6.625 | 6.603 | 6.625 | 6.483 | 6.662 | 12,915,292 | 6.5957 | 0.00% |
| 2014-12-31 | 0 | 17.76 | 17.72 | 17.80 | 17.70 | 17.82 | 4,070,870 | 72,328,581 | 17.767 | 6.625 | 6.610 | 6.640 | 6.603 | 6.647 | 10,912,956 | 6.6278 | -0.11% |
| 2014-12-30 | 0 | 17.78 | 17.76 | 17.80 | 17.70 | 18.04 | 5,872,480 | 104,449,891 | 17.786 | 6.632 | 6.625 | 6.640 | 6.603 | 6.729 | 15,742,610 | 6.6349 | -0.67% |
| 2014-12-29 | 0 | 17.90 | 17.92 | 17.94 | 17.60 | 17.96 | 7,139,449 | 127,427,021 | 17.848 | 6.677 | 6.685 | 6.692 | 6.565 | 6.700 | 19,139,028 | 6.6580 | 1.82% |
| 2014-12-24 | 0 | 17.58 | 17.58 | 17.60 | 17.26 | 17.60 | 2,609,843 | 45,661,915 | 17.496 | 6.558 | 6.558 | 6.565 | 6.439 | 6.565 | 6,996,318 | 6.5266 | 1.85% |
| 2014-12-23 | 0 | 17.26 | 17.26 | 17.28 | 17.24 | 17.56 | 5,273,704 | 91,415,661 | 17.334 | 6.439 | 6.439 | 6.446 | 6.431 | 6.550 | 14,137,445 | 6.4662 | -0.80% |
| 2014-12-22 | 0 | 17.40 | 17.36 | 17.40 | 17.24 | 17.48 | 7,945,487 | 138,182,798 | 17.391 | 6.491 | 6.476 | 6.491 | 6.431 | 6.521 | 21,299,809 | 6.4875 | 0.81% |
| 2014-12-19 | 0 | 17.26 | 17.22 | 17.26 | 17.12 | 17.48 | 10,530,294 | 182,203,753 | 17.303 | 6.439 | 6.424 | 6.439 | 6.386 | 6.521 | 28,229,012 | 6.4545 | 0.94% |
| 2014-12-18 | 0 | 17.10 | 17.08 | 17.12 | 17.06 | 17.22 | 12,388,364 | 212,451,887 | 17.149 | 6.379 | 6.371 | 6.386 | 6.364 | 6.424 | 33,210,020 | 6.3972 | -0.23% |
| 2014-12-17 | 0 | 17.14 | 17.12 | 17.14 | 17.10 | 17.50 | 10,900,676 | 187,985,475 | 17.245 | 6.394 | 6.386 | 6.394 | 6.379 | 6.528 | 29,221,911 | 6.4330 | -1.04% |
| 2014-12-16 | 0 | 17.32 | 17.30 | 17.32 | 17.30 | 17.54 | 8,192,157 | 142,346,964 | 17.376 | 6.461 | 6.453 | 6.461 | 6.453 | 6.543 | 21,961,068 | 6.4818 | -0.80% |
| 2014-12-15 | 0 | 17.46 | 17.44 | 17.52 | 17.30 | 17.58 | 7,013,056 | 122,072,201 | 17.406 | 6.513 | 6.506 | 6.536 | 6.453 | 6.558 | 18,800,201 | 6.4931 | -0.80% |
| 2014-12-12 | 0 | 17.60 | 17.56 | 17.58 | 17.56 | 17.80 | 5,916,331 | 104,414,016 | 17.648 | 6.565 | 6.550 | 6.558 | 6.550 | 6.640 | 15,860,163 | 6.5834 | -0.90% |
| 2014-12-11 | 0 | 17.76 | 17.72 | 17.82 | 17.52 | 17.84 | 7,953,065 | 140,803,060 | 17.704 | 6.625 | 6.610 | 6.647 | 6.536 | 6.655 | 21,320,123 | 6.6042 | 0.34% |
| 2014-12-10 | 0 | 17.70 | 17.70 | 17.74 | 17.70 | 17.92 | 11,246,170 | 199,881,069 | 17.773 | 6.603 | 6.603 | 6.618 | 6.603 | 6.685 | 30,148,092 | 6.6300 | -0.90% |
| 2014-12-09 | 0 | 17.86 | 17.80 | 17.88 | 17.64 | 17.88 | 7,278,766 | 129,309,602 | 17.765 | 6.662 | 6.640 | 6.670 | 6.580 | 6.670 | 19,512,501 | 6.6270 | 0.56% |
| 2014-12-08 | 0 | 17.76 | 17.74 | 17.78 | 17.74 | 17.94 | 6,052,982 | 107,902,091 | 17.826 | 6.625 | 6.618 | 6.632 | 6.618 | 6.692 | 16,226,489 | 6.6497 | -1.00% |
| 2014-12-05 | 0 | 17.94 | 17.88 | 18.00 | 17.74 | 18.00 | 8,155,596 | 146,156,534 | 17.921 | 6.692 | 6.670 | 6.715 | 6.618 | 6.715 | 21,863,057 | 6.6851 | 1.01% |
| 2014-12-04 | 0 | 17.76 | 17.76 | 17.78 | 17.72 | 18.02 | 9,198,024 | 163,572,018 | 17.783 | 6.625 | 6.625 | 6.632 | 6.610 | 6.722 | 24,657,539 | 6.6338 | -0.56% |
| 2014-12-03 | 0 | 17.86 | 17.82 | 17.92 | 17.82 | 18.30 | 10,601,120 | 190,286,721 | 17.950 | 6.662 | 6.647 | 6.685 | 6.647 | 6.826 | 28,418,878 | 6.6958 | -1.43% |
| 2014-12-02 | 0 | 18.12 | 18.10 | 18.12 | 17.74 | 18.16 | 12,583,015 | 225,763,905 | 17.942 | 6.759 | 6.752 | 6.759 | 6.618 | 6.774 | 33,731,830 | 6.6929 | 1.91% |
| 2014-12-01 | 0 | 17.78 | 17.74 | 17.76 | 17.76 | 18.36 | 17,371,705 | 311,461,055 | 17.929 | 6.632 | 6.618 | 6.625 | 6.625 | 6.849 | 46,569,077 | 6.6882 | -3.26% |
| 2014-11-28 | 0 | 18.38 | 18.36 | 18.46 | 18.34 | 18.66 | 6,820,418 | 125,841,257 | 18.451 | 6.856 | 6.849 | 6.886 | 6.841 | 6.961 | 18,283,788 | 6.8827 | -0.86% |
| 2014-11-27 | 0 | 18.54 | 18.52 | 18.54 | 18.50 | 18.80 | 5,379,911 | 99,888,138 | 18.567 | 6.916 | 6.909 | 6.916 | 6.901 | 7.013 | 14,422,159 | 6.9260 | -1.49% |
| 2014-11-26 | 0 | 18.82 | 18.78 | 18.82 | 18.66 | 18.88 | 9,358,140 | 176,015,204 | 18.809 | 7.020 | 7.006 | 7.020 | 6.961 | 7.043 | 25,086,768 | 7.0163 | 0.00% |
| 2014-11-25 | 0 | 18.82 | 18.80 | 18.86 | 18.66 | 18.86 | 7,584,145 | 142,447,979 | 18.782 | 7.020 | 7.013 | 7.035 | 6.961 | 7.035 | 20,331,144 | 7.0064 | 0.43% |
| 2014-11-24 | 0 | 18.74 | 18.72 | 18.74 | 18.70 | 18.90 | 9,711,941 | 182,469,172 | 18.788 | 6.991 | 6.983 | 6.991 | 6.976 | 7.050 | 26,035,218 | 7.0086 | 0.00% |
| 2014-11-21 | 0 | 18.74 | 18.72 | 18.74 | 18.32 | 18.76 | 8,642,744 | 161,288,996 | 18.662 | 6.991 | 6.983 | 6.991 | 6.834 | 6.998 | 23,168,976 | 6.9614 | 2.18% |
| 2014-11-20 | 0 | 18.34 | 18.30 | 18.38 | 18.26 | 18.58 | 7,782,263 | 143,446,125 | 18.432 | 6.841 | 6.826 | 6.856 | 6.812 | 6.931 | 20,862,247 | 6.8759 | 0.66% |
| 2014-11-19 | 0 | 18.22 | 18.20 | 18.26 | 18.16 | 18.42 | 6,828,462 | 124,907,132 | 18.292 | 6.797 | 6.789 | 6.812 | 6.774 | 6.871 | 18,305,352 | 6.8235 | -0.76% |
| 2014-11-18 | 0 | 18.36 | 18.36 | 18.40 | 18.32 | 18.90 | 8,826,125 | 164,478,293 | 18.635 | 6.849 | 6.849 | 6.864 | 6.834 | 7.050 | 23,660,573 | 6.9516 | -1.92% |
| 2014-11-17 | 0 | 18.72 | 18.70 | 18.78 | 18.60 | 18.80 | 7,571,744 | 141,804,989 | 18.728 | 6.983 | 6.976 | 7.006 | 6.938 | 7.013 | 20,297,900 | 6.9862 | -0.11% |
| 2014-11-14 | 0 | 18.74 | 18.68 | 18.74 | 18.46 | 18.78 | 9,509,341 | 176,860,168 | 18.599 | 6.991 | 6.968 | 6.991 | 6.886 | 7.006 | 25,492,099 | 6.9378 | 1.30% |
| 2014-11-13 | 0 | 18.50 | 18.48 | 18.50 | 18.38 | 18.50 | 6,127,419 | 113,172,470 | 18.470 | 6.901 | 6.894 | 6.901 | 6.856 | 6.901 | 16,426,036 | 6.8898 | 0.43% |
| 2014-11-12 | 0 | 18.42 | 18.38 | 18.42 | 18.26 | 18.42 | 6,209,958 | 114,068,875 | 18.369 | 6.871 | 6.856 | 6.871 | 6.812 | 6.871 | 16,647,302 | 6.8521 | 0.66% |
| 2014-11-11 | 0 | 18.30 | 18.26 | 18.30 | 18.20 | 18.38 | 16,036,609 | 293,698,839 | 18.314 | 6.826 | 6.812 | 6.826 | 6.789 | 6.856 | 42,990,028 | 6.8318 | -0.22% |
| 2014-11-10 | 0 | 18.34 | 18.28 | 18.36 | 18.20 | 18.40 | 9,288,449 | 170,238,763 | 18.328 | 6.841 | 6.819 | 6.849 | 6.789 | 6.864 | 24,899,945 | 6.8369 | 0.77% |
| 2014-11-07 | 0 | 18.20 | 18.20 | 18.22 | 18.06 | 18.24 | 5,389,477 | 97,891,414 | 18.163 | 6.789 | 6.789 | 6.797 | 6.737 | 6.804 | 14,447,803 | 6.7755 | -0.11% |
| 2014-11-06 | 0 | 18.22 | 18.18 | 18.24 | 18.16 | 18.24 | 5,050,033 | 91,905,554 | 18.199 | 6.797 | 6.782 | 6.804 | 6.774 | 6.804 | 13,537,841 | 6.7888 | 0.33% |
| 2014-11-05 | 0 | 18.16 | 18.12 | 18.20 | 18.06 | 18.20 | 6,117,150 | 110,955,545 | 18.138 | 6.774 | 6.759 | 6.789 | 6.737 | 6.789 | 16,398,507 | 6.7662 | 0.22% |
| 2014-11-04 | 0 | 18.12 | 18.08 | 18.18 | 18.02 | 18.20 | 10,132,422 | 184,103,223 | 18.170 | 6.759 | 6.744 | 6.782 | 6.722 | 6.789 | 27,162,419 | 6.7779 | -0.33% |
| 2014-11-03 | 0 | 18.18 | 18.16 | 18.20 | 18.06 | 18.20 | 7,845,782 | 142,551,000 | 18.169 | 6.782 | 6.774 | 6.789 | 6.737 | 6.789 | 21,032,525 | 6.7776 | 0.44% |
| 2014-10-31 | 0 | 18.10 | 18.08 | 18.10 | 17.86 | 18.10 | 12,254,674 | 221,416,324 | 18.068 | 6.752 | 6.744 | 6.752 | 6.662 | 6.752 | 32,851,632 | 6.7399 | 0.67% |
| 2014-10-30 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.10 | 7,322,450 | 131,770,376 | 17.995 | 6.707 | 6.707 | 6.715 | 6.685 | 6.752 | 19,629,607 | 6.7128 | 0.11% |
| 2014-10-29 | 0 | 17.96 | 17.92 | 18.00 | 17.82 | 18.10 | 12,715,205 | 228,720,609 | 17.988 | 6.700 | 6.685 | 6.715 | 6.647 | 6.752 | 34,086,197 | 6.7101 | -0.22% |
| 2014-10-28 | 0 | 18.00 | 17.98 | 18.00 | 17.72 | 18.00 | 7,898,473 | 141,576,999 | 17.925 | 6.715 | 6.707 | 6.715 | 6.610 | 6.715 | 21,173,776 | 6.6864 | 1.01% |
| 2014-10-27 | 0 | 17.82 | 17.78 | 17.86 | 17.76 | 18.10 | 3,447,559 | 61,545,610 | 17.852 | 6.647 | 6.632 | 6.662 | 6.625 | 6.752 | 9,242,020 | 6.6593 | -0.78% |
| 2014-10-24 | 0 | 17.96 | 17.90 | 17.96 | 17.80 | 17.96 | 2,948,863 | 52,731,971 | 17.882 | 6.700 | 6.677 | 6.700 | 6.640 | 6.700 | 7,905,144 | 6.6706 | 0.00% |
| 2014-10-23 | 0 | 17.96 | 17.94 | 17.98 | 17.78 | 17.98 | 3,395,533 | 60,816,426 | 17.911 | 6.700 | 6.692 | 6.707 | 6.632 | 6.707 | 9,102,551 | 6.6813 | -0.11% |
| 2014-10-22 | 0 | 17.98 | 17.98 | 18.00 | 17.76 | 18.00 | 7,626,500 | 136,817,252 | 17.940 | 6.707 | 6.707 | 6.715 | 6.625 | 6.715 | 20,444,687 | 6.6921 | 0.67% |
| 2014-10-21 | 0 | 17.86 | 17.86 | 17.94 | 17.72 | 17.96 | 7,261,809 | 129,752,919 | 17.868 | 6.662 | 6.662 | 6.692 | 6.610 | 6.700 | 19,467,044 | 6.6653 | 0.45% |
| 2014-10-20 | 0 | 17.78 | 17.76 | 17.82 | 17.74 | 17.96 | 8,757,880 | 155,832,747 | 17.793 | 6.632 | 6.625 | 6.647 | 6.618 | 6.700 | 23,477,626 | 6.6375 | 0.45% |
| 2014-10-17 | 0 | 17.70 | 17.68 | 17.70 | 17.64 | 17.96 | 9,506,661 | 168,571,252 | 17.732 | 6.603 | 6.595 | 6.603 | 6.580 | 6.700 | 25,484,915 | 6.6146 | -1.01% |
| 2014-10-16 | 0 | 17.88 | 17.86 | 17.92 | 17.82 | 18.00 | 13,154,860 | 235,809,635 | 17.926 | 6.670 | 6.662 | 6.685 | 6.647 | 6.715 | 35,264,799 | 6.6868 | -0.33% |
| 2014-10-15 | 0 | 17.94 | 17.92 | 17.98 | 17.78 | 18.10 | 12,387,226 | 222,573,862 | 17.968 | 6.692 | 6.685 | 6.707 | 6.632 | 6.752 | 33,206,970 | 6.7026 | 0.34% |
| 2014-10-14 | 0 | 17.88 | 17.86 | 17.90 | 17.70 | 18.00 | 14,250,527 | 254,766,122 | 17.878 | 6.670 | 6.662 | 6.677 | 6.603 | 6.715 | 38,202,001 | 6.6689 | 0.90% |
| 2014-10-13 | 0 | 17.72 | 17.66 | 17.74 | 17.42 | 17.76 | 8,172,416 | 144,042,413 | 17.625 | 6.610 | 6.588 | 6.618 | 6.498 | 6.625 | 21,908,147 | 6.5748 | 1.14% |
| 2014-10-10 | 0 | 17.52 | 17.50 | 17.52 | 17.36 | 17.54 | 15,227,865 | 265,871,263 | 17.460 | 6.536 | 6.528 | 6.536 | 6.476 | 6.543 | 40,821,993 | 6.5129 | -0.23% |
| 2014-10-09 | 0 | 17.56 | 17.54 | 17.56 | 17.30 | 17.90 | 15,209,743 | 266,120,933 | 17.497 | 6.550 | 6.543 | 6.550 | 6.453 | 6.677 | 40,773,412 | 6.5268 | 3.42% |
| 2014-10-08 | 0 | 16.98 | 17.02 | 17.04 | 16.92 | 17.26 | 13,530,253 | 230,823,805 | 17.060 | 6.334 | 6.349 | 6.356 | 6.312 | 6.439 | 36,271,131 | 6.3638 | 0.12% |
| 2014-10-07 | 0 | 16.96 | 16.94 | 16.98 | 16.84 | 17.02 | 14,721,996 | 249,439,701 | 16.943 | 6.327 | 6.319 | 6.334 | 6.282 | 6.349 | 39,465,888 | 6.3204 | -0.35% |
| 2014-10-06 | 0 | 17.02 | 17.00 | 17.02 | 16.72 | 17.08 | 10,236,702 | 172,877,130 | 16.888 | 6.349 | 6.342 | 6.349 | 6.237 | 6.371 | 27,441,967 | 6.2997 | 0.83% |
| 2014-10-03 | 0 | 16.88 | 16.84 | 16.90 | 16.50 | 17.04 | 17,454,750 | 291,925,004 | 16.725 | 6.297 | 6.282 | 6.304 | 6.155 | 6.356 | 46,791,699 | 6.2388 | 0.24% |
| 2014-09-30 | 0 | 16.84 | 16.78 | 16.84 | 16.78 | 17.20 | 16,313,529 | 275,386,890 | 16.881 | 6.282 | 6.259 | 6.282 | 6.259 | 6.416 | 43,732,379 | 6.2971 | -1.06% |
| 2014-09-29 | 0 | 17.02 | 17.02 | 17.04 | 17.00 | 17.30 | 12,683,810 | 216,560,805 | 17.074 | 6.349 | 6.349 | 6.356 | 6.342 | 6.453 | 34,002,035 | 6.3691 | -2.52% |
| 2014-09-26 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.66 | 5,252,737 | 91,777,654 | 17.472 | 6.513 | 6.513 | 6.521 | 6.491 | 6.588 | 14,081,238 | 6.5177 | -0.23% |
| 2014-09-25 | 0 | 17.50 | 17.50 | 17.56 | 17.42 | 17.80 | 8,767,813 | 154,261,310 | 17.594 | 6.528 | 6.528 | 6.550 | 6.498 | 6.640 | 23,504,253 | 6.5631 | -0.46% |
| 2014-09-24 | 0 | 17.58 | 17.56 | 17.62 | 17.34 | 17.60 | 9,238,280 | 161,880,720 | 17.523 | 6.558 | 6.550 | 6.573 | 6.468 | 6.565 | 24,765,455 | 6.5366 | 1.74% |
| 2014-09-23 | 0 | 17.28 | 17.28 | 17.32 | 17.24 | 17.48 | 8,311,276 | 144,177,863 | 17.347 | 6.446 | 6.446 | 6.461 | 6.431 | 6.521 | 22,280,395 | 6.4711 | 0.00% |
| 2014-09-22 | 0 | 17.28 | 17.24 | 17.26 | 17.00 | 17.50 | 8,306,526 | 143,676,989 | 17.297 | 6.446 | 6.431 | 6.439 | 6.342 | 6.528 | 22,267,662 | 6.4523 | -0.23% |
| 2014-09-19 | 0 | 17.32 | 17.26 | 17.30 | 17.28 | 17.64 | 11,956,087 | 207,594,663 | 17.363 | 6.461 | 6.439 | 6.453 | 6.446 | 6.580 | 32,051,197 | 6.4770 | -1.14% |
| 2014-09-18 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 17.76 | 5,037,089 | 88,399,706 | 17.550 | 6.536 | 6.528 | 6.536 | 6.528 | 6.625 | 13,503,141 | 6.5466 | -1.02% |
| 2014-09-17 | 0 | 17.70 | 17.70 | 17.72 | 17.58 | 17.86 | 9,209,653 | 163,252,636 | 17.726 | 6.603 | 6.603 | 6.610 | 6.558 | 6.662 | 24,688,713 | 6.6124 | 1.03% |
| 2014-09-16 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 17.64 | 5,251,127 | 92,188,463 | 17.556 | 6.536 | 6.528 | 6.536 | 6.528 | 6.580 | 14,076,922 | 6.5489 | 0.23% |
| 2014-09-15 | 0 | 17.60 | 17.60 | 17.62 | 17.60 | 17.80 | 7,956,355 | 140,660,378 | 17.679 | 6.521 | 6.521 | 6.528 | 6.521 | 6.595 | 21,475,366 | 6.5498 | -0.68% |
| 2014-09-12 | 0 | 17.72 | 17.72 | 17.74 | 17.70 | 17.80 | 5,644,166 | 100,137,315 | 17.742 | 6.565 | 6.565 | 6.572 | 6.558 | 6.595 | 15,234,430 | 6.5731 | -0.23% |
| 2014-09-11 | 0 | 17.76 | 17.74 | 17.76 | 17.72 | 17.92 | 4,952,995 | 88,069,327 | 17.781 | 6.580 | 6.572 | 6.580 | 6.565 | 6.639 | 13,368,858 | 6.5876 | 0.00% |
| 2014-09-10 | 0 | 17.76 | 17.76 | 17.86 | 17.74 | 17.96 | 9,131,667 | 162,866,183 | 17.835 | 6.580 | 6.580 | 6.617 | 6.572 | 6.654 | 24,647,705 | 6.6078 | -1.33% |
| 2014-09-08 | 0 | 18.00 | 17.98 | 18.02 | 17.92 | 18.04 | 3,349,050 | 60,186,496 | 17.971 | 6.669 | 6.661 | 6.676 | 6.639 | 6.684 | 9,039,576 | 6.6581 | 0.11% |
| 2014-09-05 | 0 | 17.98 | 17.98 | 18.04 | 17.96 | 18.28 | 4,754,347 | 85,708,146 | 18.027 | 6.661 | 6.661 | 6.684 | 6.654 | 6.773 | 12,832,678 | 6.6789 | -1.32% |
| 2014-09-04 | 0 | 18.22 | 18.18 | 18.24 | 17.90 | 18.24 | 6,013,882 | 108,808,245 | 18.093 | 6.750 | 6.735 | 6.758 | 6.632 | 6.758 | 16,232,347 | 6.7032 | 0.11% |
| 2014-09-03 | 0 | 18.20 | 18.16 | 18.20 | 17.82 | 18.20 | 9,799,428 | 177,498,068 | 18.113 | 6.743 | 6.728 | 6.743 | 6.602 | 6.743 | 26,450,090 | 6.7107 | 1.11% |
| 2014-09-02 | 0 | 18.00 | 17.96 | 18.00 | 17.76 | 18.02 | 7,767,136 | 139,342,319 | 17.940 | 6.669 | 6.654 | 6.669 | 6.580 | 6.676 | 20,964,636 | 6.6465 | 1.93% |
| 2014-09-01 | 0 | 17.66 | 17.64 | 17.68 | 17.60 | 17.98 | 4,853,646 | 86,090,404 | 17.737 | 6.543 | 6.535 | 6.550 | 6.521 | 6.661 | 13,100,701 | 6.5714 | 0.46% |
| 2014-08-29 | 0 | 17.58 | 17.56 | 17.60 | 17.56 | 17.84 | 11,550,296 | 204,337,503 | 17.691 | 6.513 | 6.506 | 6.521 | 6.506 | 6.609 | 31,175,939 | 6.5543 | -1.46% |
| 2014-08-28 | 0 | 17.84 | 17.84 | 17.86 | 17.60 | 17.94 | 8,790,855 | 156,844,289 | 17.842 | 6.609 | 6.609 | 6.617 | 6.521 | 6.647 | 23,727,804 | 6.6101 | -0.22% |
| 2014-08-27 | 0 | 17.88 | 17.86 | 17.90 | 17.82 | 18.26 | 11,411,492 | 205,338,158 | 17.994 | 6.624 | 6.617 | 6.632 | 6.602 | 6.765 | 30,801,286 | 6.6665 | -2.08% |
| 2014-08-26 | 0 | 18.26 | 18.26 | 18.30 | 18.16 | 18.34 | 9,277,517 | 169,315,962 | 18.250 | 6.765 | 6.765 | 6.780 | 6.728 | 6.795 | 25,041,376 | 6.7614 | 0.33% |
| 2014-08-25 | 0 | 18.20 | 18.20 | 18.24 | 18.08 | 18.34 | 5,763,116 | 105,017,735 | 18.222 | 6.743 | 6.743 | 6.758 | 6.698 | 6.795 | 15,555,493 | 6.7512 | -0.76% |
| 2014-08-22 | 0 | 18.34 | 18.30 | 18.38 | 18.12 | 18.38 | 8,978,706 | 164,228,903 | 18.291 | 6.795 | 6.780 | 6.810 | 6.713 | 6.810 | 24,234,841 | 6.7766 | 1.55% |
| 2014-08-21 | 0 | 18.06 | 18.04 | 18.10 | 18.04 | 18.40 | 10,284,818 | 186,506,091 | 18.134 | 6.691 | 6.684 | 6.706 | 6.684 | 6.817 | 27,760,228 | 6.7185 | -1.63% |
| 2014-08-20 | 0 | 18.36 | 18.34 | 18.38 | 17.88 | 18.40 | 28,730,338 | 524,063,083 | 18.241 | 6.802 | 6.795 | 6.810 | 6.624 | 6.817 | 77,547,385 | 6.7580 | 3.15% |
| 2014-08-19 | 0 | 17.80 | 17.76 | 17.80 | 17.30 | 17.80 | 11,364,834 | 200,203,728 | 17.616 | 6.595 | 6.580 | 6.595 | 6.409 | 6.595 | 30,675,349 | 6.5265 | 2.18% |
| 2014-08-18 | 0 | 17.42 | 17.40 | 17.46 | 17.24 | 17.46 | 4,360,510 | 75,765,849 | 17.375 | 6.454 | 6.446 | 6.469 | 6.387 | 6.469 | 11,769,654 | 6.4374 | 0.11% |
| 2014-08-15 | 0 | 17.40 | 17.38 | 17.42 | 17.30 | 17.48 | 5,267,352 | 91,614,965 | 17.393 | 6.446 | 6.439 | 6.454 | 6.409 | 6.476 | 14,217,354 | 6.4439 | 0.23% |
| 2014-08-14 | 0 | 17.36 | 17.34 | 17.38 | 17.22 | 17.40 | 9,469,175 | 164,045,224 | 17.324 | 6.432 | 6.424 | 6.439 | 6.380 | 6.446 | 25,558,689 | 6.4184 | 0.93% |
| 2014-08-13 | 0 | 17.20 | 17.18 | 17.20 | 17.10 | 17.26 | 4,629,393 | 79,492,214 | 17.171 | 6.372 | 6.365 | 6.372 | 6.335 | 6.395 | 12,495,409 | 6.3617 | 0.12% |
| 2014-08-12 | 0 | 17.18 | 17.18 | 17.20 | 17.06 | 17.20 | 4,657,673 | 79,840,372 | 17.142 | 6.365 | 6.365 | 6.372 | 6.321 | 6.372 | 12,571,741 | 6.3508 | 0.00% |
| 2014-08-11 | 0 | 17.18 | 17.16 | 17.20 | 17.10 | 17.26 | 6,446,212 | 110,692,727 | 17.172 | 6.365 | 6.358 | 6.372 | 6.335 | 6.395 | 17,399,269 | 6.3619 | 0.23% |
| 2014-08-08 | 0 | 17.14 | 17.08 | 17.14 | 17.06 | 17.20 | 5,378,900 | 92,196,455 | 17.140 | 6.350 | 6.328 | 6.350 | 6.321 | 6.372 | 14,518,438 | 6.3503 | 0.12% |
| 2014-08-07 | 0 | 17.12 | 17.10 | 17.12 | 17.00 | 17.16 | 8,300,310 | 141,856,994 | 17.091 | 6.343 | 6.335 | 6.343 | 6.298 | 6.358 | 22,403,751 | 6.3318 | 0.12% |
| 2014-08-06 | 0 | 17.10 | 17.06 | 17.12 | 16.94 | 17.12 | 4,416,017 | 75,319,322 | 17.056 | 6.335 | 6.321 | 6.343 | 6.276 | 6.343 | 11,919,476 | 6.3190 | 0.23% |
| 2014-08-05 | 0 | 17.06 | 17.02 | 17.06 | 17.00 | 17.12 | 5,484,439 | 93,677,696 | 17.081 | 6.321 | 6.306 | 6.321 | 6.298 | 6.343 | 14,803,303 | 6.3282 | 0.24% |
| 2014-08-04 | 0 | 17.02 | 17.00 | 17.02 | 17.00 | 17.10 | 3,780,315 | 64,415,020 | 17.040 | 6.306 | 6.298 | 6.306 | 6.298 | 6.335 | 10,203,623 | 6.3130 | -0.12% |
| 2014-08-01 | 0 | 17.04 | 17.00 | 17.06 | 16.96 | 17.14 | 7,897,759 | 134,606,426 | 17.044 | 6.313 | 6.298 | 6.321 | 6.283 | 6.350 | 21,317,207 | 6.3144 | 0.47% |
| 2014-07-31 | 0 | 16.96 | 16.92 | 16.98 | 16.94 | 17.20 | 10,534,736 | 179,872,970 | 17.074 | 6.283 | 6.269 | 6.291 | 6.276 | 6.372 | 28,434,794 | 6.3258 | -0.24% |
| 2014-07-30 | 0 | 17.00 | 17.02 | 17.08 | 16.86 | 17.08 | 11,587,339 | 196,886,262 | 16.991 | 6.298 | 6.306 | 6.328 | 6.246 | 6.328 | 31,275,923 | 6.2951 | 0.83% |
| 2014-07-29 | 0 | 16.86 | 16.86 | 16.90 | 16.80 | 16.92 | 7,280,602 | 122,683,742 | 16.851 | 6.246 | 6.246 | 6.261 | 6.224 | 6.269 | 19,651,410 | 6.2430 | 0.12% |
| 2014-07-28 | 0 | 16.84 | 16.82 | 16.86 | 16.76 | 16.86 | 6,282,802 | 105,779,349 | 16.836 | 6.239 | 6.232 | 6.246 | 6.209 | 6.246 | 16,958,202 | 6.2377 | 0.00% |
| 2014-07-25 | 0 | 16.84 | 16.80 | 16.88 | 16.80 | 16.92 | 9,371,676 | 157,934,697 | 16.852 | 6.239 | 6.224 | 6.254 | 6.224 | 6.269 | 25,295,524 | 6.2436 | -0.36% |
| 2014-07-24 | 0 | 16.90 | 16.88 | 16.94 | 16.82 | 16.98 | 7,300,617 | 123,304,055 | 16.890 | 6.261 | 6.254 | 6.276 | 6.232 | 6.291 | 19,705,433 | 6.2574 | -0.59% |
| 2014-07-23 | 0 | 17.00 | 16.94 | 17.00 | 16.88 | 17.00 | 4,674,080 | 79,285,205 | 16.963 | 6.298 | 6.276 | 6.298 | 6.254 | 6.298 | 12,616,026 | 6.2845 | 0.35% |
| 2014-07-22 | 0 | 16.94 | 16.92 | 16.98 | 16.80 | 17.00 | 4,968,248 | 84,131,171 | 16.934 | 6.276 | 6.269 | 6.291 | 6.224 | 6.298 | 13,410,028 | 6.2738 | 0.83% |
| 2014-07-21 | 0 | 16.80 | 16.80 | 16.84 | 16.80 | 16.90 | 4,337,259 | 73,043,256 | 16.841 | 6.224 | 6.224 | 6.239 | 6.224 | 6.261 | 11,706,897 | 6.2393 | -0.83% |
| 2014-07-18 | 0 | 16.94 | 16.88 | 16.96 | 16.80 | 16.96 | 2,510,096 | 42,423,169 | 16.901 | 6.276 | 6.254 | 6.283 | 6.224 | 6.283 | 6,775,116 | 6.2616 | 0.24% |
| 2014-07-17 | 0 | 16.90 | 16.90 | 16.94 | 16.82 | 16.96 | 3,706,667 | 62,638,349 | 16.899 | 6.261 | 6.261 | 6.276 | 6.232 | 6.283 | 10,004,836 | 6.2608 | -0.12% |
| 2014-07-16 | 0 | 16.92 | 16.88 | 16.90 | 16.80 | 17.00 | 7,991,907 | 135,006,057 | 16.893 | 6.269 | 6.254 | 6.261 | 6.224 | 6.298 | 21,571,326 | 6.2586 | 0.12% |
| 2014-07-15 | 0 | 16.90 | 16.88 | 16.92 | 16.86 | 17.00 | 4,746,709 | 80,262,306 | 16.909 | 6.261 | 6.254 | 6.269 | 6.246 | 6.298 | 12,812,062 | 6.2646 | -0.12% |
| 2014-07-14 | 0 | 16.92 | 16.86 | 16.94 | 16.86 | 17.00 | 2,675,640 | 45,265,469 | 16.918 | 6.269 | 6.246 | 6.276 | 6.246 | 6.298 | 7,221,944 | 6.2678 | 0.00% |
| 2014-07-11 | 0 | 16.92 | 16.90 | 16.96 | 16.74 | 16.98 | 7,220,736 | 122,054,664 | 16.903 | 6.269 | 6.261 | 6.283 | 6.202 | 6.291 | 19,489,823 | 6.2625 | 0.71% |
| 2014-07-10 | 0 | 16.80 | 16.76 | 16.78 | 16.66 | 16.88 | 4,864,305 | 81,504,949 | 16.756 | 6.224 | 6.209 | 6.217 | 6.172 | 6.254 | 13,129,471 | 6.2078 | 0.48% |
| 2014-07-09 | 0 | 16.72 | 16.70 | 16.72 | 16.70 | 16.88 | 6,620,772 | 111,127,829 | 16.785 | 6.195 | 6.187 | 6.195 | 6.187 | 6.254 | 17,870,432 | 6.2185 | -1.07% |
| 2014-07-08 | 0 | 16.90 | 16.86 | 16.94 | 16.84 | 16.94 | 5,797,796 | 97,984,180 | 16.900 | 6.261 | 6.246 | 6.276 | 6.239 | 6.276 | 15,649,100 | 6.2613 | 0.24% |
| 2014-07-07 | 0 | 16.86 | 16.84 | 16.86 | 16.82 | 16.94 | 3,884,436 | 65,486,096 | 16.859 | 6.246 | 6.239 | 6.246 | 6.232 | 6.276 | 10,484,661 | 6.2459 | -0.35% |
| 2014-07-04 | 0 | 16.92 | 16.90 | 16.92 | 16.86 | 17.10 | 5,296,156 | 89,580,738 | 16.914 | 6.269 | 6.261 | 6.269 | 6.246 | 6.335 | 14,295,100 | 6.2665 | -0.47% |
| 2014-07-03 | 0 | 17.00 | 17.00 | 17.02 | 16.96 | 17.24 | 5,055,564 | 86,079,211 | 17.027 | 6.298 | 6.298 | 6.306 | 6.283 | 6.387 | 13,645,707 | 6.3082 | -0.93% |
| 2014-07-02 | 0 | 17.16 | 17.16 | 17.20 | 16.94 | 17.20 | 13,902,404 | 237,497,889 | 17.083 | 6.358 | 6.358 | 6.372 | 6.276 | 6.372 | 37,524,622 | 6.3291 | 1.18% |
| 2014-06-30 | 0 | 16.96 | 16.88 | 16.98 | 16.72 | 16.98 | 7,793,896 | 131,619,616 | 16.888 | 6.283 | 6.254 | 6.291 | 6.195 | 6.291 | 21,036,865 | 6.2566 | 0.12% |
| 2014-06-27 | 0 | 16.94 | 16.90 | 16.94 | 16.74 | 16.98 | 6,852,609 | 115,796,493 | 16.898 | 6.276 | 6.261 | 6.276 | 6.202 | 6.291 | 18,496,194 | 6.2606 | 0.36% |
| 2014-06-26 | 0 | 16.88 | 16.88 | 16.90 | 16.64 | 16.90 | 6,895,869 | 115,907,686 | 16.808 | 6.254 | 6.254 | 6.261 | 6.165 | 6.261 | 18,612,959 | 6.2273 | 1.44% |
| 2014-06-25 | 0 | 16.64 | 16.64 | 16.68 | 16.58 | 16.78 | 6,296,283 | 104,860,164 | 16.654 | 6.165 | 6.165 | 6.180 | 6.143 | 6.217 | 16,994,589 | 6.1702 | -0.24% |
| 2014-06-24 | 0 | 16.68 | 16.68 | 16.74 | 16.54 | 16.78 | 7,129,354 | 118,989,151 | 16.690 | 6.180 | 6.180 | 6.202 | 6.128 | 6.217 | 19,243,169 | 6.1834 | 0.97% |
| 2014-06-23 | 0 | 16.52 | 16.52 | 16.56 | 16.50 | 17.00 | 10,228,769 | 170,691,511 | 16.687 | 6.120 | 6.120 | 6.135 | 6.113 | 6.298 | 27,608,944 | 6.1825 | -1.43% |
| 2014-06-20 | 0 | 16.76 | 16.72 | 16.78 | 16.72 | 16.88 | 7,549,292 | 126,686,141 | 16.781 | 6.209 | 6.195 | 6.217 | 6.195 | 6.254 | 20,376,643 | 6.2172 | 0.00% |
| 2014-06-19 | 0 | 16.76 | 16.74 | 16.78 | 16.68 | 16.90 | 4,757,189 | 79,700,734 | 16.754 | 6.209 | 6.202 | 6.217 | 6.180 | 6.261 | 12,840,349 | 6.2071 | 0.24% |
| 2014-06-18 | 0 | 16.72 | 16.70 | 16.76 | 16.70 | 16.92 | 6,335,913 | 106,295,423 | 16.777 | 6.195 | 6.187 | 6.209 | 6.187 | 6.269 | 17,101,556 | 6.2155 | -0.83% |
| 2014-06-17 | 0 | 16.86 | 16.82 | 16.86 | 16.80 | 16.94 | 5,882,505 | 99,088,267 | 16.845 | 6.246 | 6.232 | 6.246 | 6.224 | 6.276 | 15,877,742 | 6.2407 | -0.12% |
| 2014-06-16 | 0 | 16.88 | 16.84 | 16.88 | 16.80 | 17.00 | 4,613,441 | 77,811,148 | 16.866 | 6.254 | 6.239 | 6.254 | 6.224 | 6.298 | 12,452,352 | 6.2487 | 0.24% |
| 2014-06-13 | 0 | 16.84 | 16.82 | 16.86 | 16.76 | 16.90 | 3,565,137 | 60,079,631 | 16.852 | 6.239 | 6.232 | 6.246 | 6.209 | 6.261 | 9,622,826 | 6.2434 | 0.36% |
| 2014-06-12 | 0 | 16.78 | 16.78 | 16.84 | 16.64 | 16.86 | 4,109,896 | 69,040,928 | 16.799 | 6.217 | 6.217 | 6.239 | 6.165 | 6.246 | 11,093,211 | 6.2237 | 0.36% |
| 2014-06-11 | 0 | 16.72 | 16.70 | 16.74 | 16.68 | 16.98 | 7,665,059 | 128,631,276 | 16.782 | 6.195 | 6.187 | 6.202 | 6.180 | 6.291 | 20,689,116 | 6.2173 | -1.65% |
| 2014-06-10 | 0 | 17.00 | 16.96 | 17.00 | 16.66 | 17.06 | 7,805,149 | 131,947,480 | 16.905 | 6.298 | 6.283 | 6.298 | 6.172 | 6.321 | 21,067,239 | 6.2632 | 1.31% |
| 2014-06-09 | 0 | 16.78 | 16.76 | 16.80 | 16.56 | 16.96 | 7,822,538 | 130,882,923 | 16.732 | 6.217 | 6.209 | 6.224 | 6.135 | 6.283 | 21,114,174 | 6.1988 | -0.47% |
| 2014-06-06 | 0 | 16.86 | 16.82 | 16.84 | 16.82 | 17.06 | 18,667,810 | 322,321,916 | 17.266 | 6.246 | 6.232 | 6.239 | 6.232 | 6.321 | 50,387,150 | 6.3969 | -1.30% |
| 2014-06-05 | 0 | 19.02 | 19.04 | 19.06 | 18.96 | 19.10 | 14,000,648 | 266,863,783 | 19.061 | 6.329 | 6.335 | 6.342 | 6.309 | 6.355 | 42,077,602 | 6.3422 | 0.00% |
| 2014-06-04 | 0 | 19.02 | 19.00 | 19.02 | 18.90 | 19.04 | 8,207,620 | 155,925,355 | 18.998 | 6.329 | 6.322 | 6.329 | 6.289 | 6.335 | 24,667,213 | 6.3212 | 0.21% |
| 2014-06-03 | 0 | 18.98 | 18.98 | 19.00 | 18.88 | 19.00 | 12,811,076 | 242,883,676 | 18.959 | 6.315 | 6.315 | 6.322 | 6.282 | 6.322 | 38,502,457 | 6.3083 | 1.28% |
| 2014-05-30 | 0 | 18.74 | 18.72 | 18.80 | 18.60 | 18.90 | 11,493,410 | 215,345,732 | 18.736 | 6.235 | 6.229 | 6.255 | 6.189 | 6.289 | 34,542,339 | 6.2343 | -0.74% |
| 2014-05-29 | 0 | 18.88 | 18.86 | 18.88 | 18.82 | 18.94 | 6,977,320 | 131,797,151 | 18.889 | 6.282 | 6.275 | 6.282 | 6.262 | 6.302 | 20,969,664 | 6.2851 | 0.00% |
| 2014-05-28 | 0 | 18.88 | 18.86 | 18.90 | 18.70 | 18.90 | 8,345,536 | 157,245,099 | 18.842 | 6.282 | 6.275 | 6.289 | 6.222 | 6.289 | 25,081,706 | 6.2693 | 0.43% |
| 2014-05-27 | 0 | 18.80 | 18.80 | 18.82 | 18.64 | 18.84 | 6,367,125 | 119,589,631 | 18.782 | 6.255 | 6.255 | 6.262 | 6.202 | 6.269 | 19,135,782 | 6.2495 | 0.64% |
| 2014-05-26 | 0 | 18.68 | 18.68 | 18.72 | 18.56 | 18.80 | 4,523,901 | 84,674,243 | 18.717 | 6.215 | 6.215 | 6.229 | 6.176 | 6.255 | 13,596,150 | 6.2278 | 0.11% |
| 2014-05-23 | 0 | 18.66 | 18.64 | 18.66 | 18.52 | 18.70 | 5,488,537 | 102,189,185 | 18.619 | 6.209 | 6.202 | 6.209 | 6.162 | 6.222 | 16,495,270 | 6.1951 | 0.65% |
| 2014-05-22 | 0 | 18.54 | 18.54 | 18.60 | 18.46 | 18.66 | 4,829,889 | 89,695,111 | 18.571 | 6.169 | 6.169 | 6.189 | 6.142 | 6.209 | 14,515,767 | 6.1792 | 0.11% |
| 2014-05-21 | 0 | 18.52 | 18.48 | 18.52 | 18.40 | 18.56 | 5,624,296 | 104,032,644 | 18.497 | 6.162 | 6.149 | 6.162 | 6.122 | 6.176 | 16,903,281 | 6.1546 | 0.11% |
| 2014-05-20 | 0 | 18.50 | 18.48 | 18.52 | 18.36 | 18.52 | 9,620,590 | 177,742,469 | 18.475 | 6.156 | 6.149 | 6.162 | 6.109 | 6.162 | 28,913,758 | 6.1473 | 1.09% |
| 2014-05-19 | 0 | 18.30 | 18.26 | 18.32 | 18.08 | 18.32 | 8,389,691 | 153,205,746 | 18.261 | 6.089 | 6.076 | 6.096 | 6.016 | 6.096 | 25,214,410 | 6.0761 | 1.10% |
| 2014-05-16 | 0 | 18.10 | 18.08 | 18.10 | 17.94 | 18.10 | 2,851,833 | 51,489,494 | 18.055 | 6.022 | 6.016 | 6.022 | 5.969 | 6.022 | 8,570,910 | 6.0075 | 0.00% |
| 2014-05-15 | 0 | 18.10 | 18.08 | 18.10 | 17.82 | 18.10 | 4,984,750 | 89,842,257 | 18.023 | 6.022 | 6.016 | 6.022 | 5.929 | 6.022 | 14,981,187 | 5.9970 | 0.44% |
| 2014-05-14 | 0 | 18.02 | 17.98 | 18.04 | 17.78 | 18.04 | 5,180,874 | 93,014,408 | 17.953 | 5.996 | 5.983 | 6.003 | 5.916 | 6.003 | 15,570,619 | 5.9737 | 0.22% |
| 2014-05-13 | 0 | 17.98 | 17.98 | 18.00 | 17.72 | 18.10 | 9,673,603 | 173,460,011 | 17.931 | 5.983 | 5.983 | 5.989 | 5.896 | 6.022 | 29,073,084 | 5.9663 | 0.33% |
| 2014-05-12 | 0 | 17.92 | 17.90 | 17.98 | 17.52 | 18.00 | 11,745,804 | 210,211,222 | 17.897 | 5.963 | 5.956 | 5.983 | 5.829 | 5.989 | 35,300,885 | 5.9548 | 2.52% |
| 2014-05-09 | 0 | 17.48 | 17.44 | 17.48 | 17.40 | 17.70 | 4,552,806 | 79,542,875 | 17.471 | 5.816 | 5.803 | 5.816 | 5.790 | 5.889 | 13,683,021 | 5.8133 | -1.35% |
| 2014-05-08 | 0 | 17.72 | 17.68 | 17.74 | 17.54 | 17.80 | 8,411,827 | 148,616,329 | 17.668 | 5.896 | 5.883 | 5.903 | 5.836 | 5.923 | 25,280,937 | 5.8786 | 1.72% |
| 2014-05-07 | 0 | 17.42 | 17.38 | 17.40 | 17.32 | 17.60 | 8,486,787 | 147,879,929 | 17.425 | 5.796 | 5.783 | 5.790 | 5.763 | 5.856 | 25,506,222 | 5.7978 | -0.80% |
| 2014-05-05 | 0 | 17.56 | 17.54 | 17.56 | 17.42 | 17.90 | 5,757,089 | 101,135,659 | 17.567 | 5.843 | 5.836 | 5.843 | 5.796 | 5.956 | 17,302,378 | 5.8452 | -1.13% |
| 2014-05-02 | 0 | 17.76 | 17.76 | 17.82 | 17.40 | 17.92 | 6,306,862 | 111,734,530 | 17.716 | 5.909 | 5.909 | 5.929 | 5.790 | 5.963 | 18,954,667 | 5.8948 | -0.67% |
| 2014-04-30 | 0 | 17.88 | 17.84 | 17.88 | 17.68 | 18.10 | 10,394,036 | 185,668,891 | 17.863 | 5.949 | 5.936 | 5.949 | 5.883 | 6.022 | 31,238,276 | 5.9436 | -0.11% |
| 2014-04-29 | 0 | 17.90 | 17.88 | 17.90 | 17.46 | 17.90 | 12,524,189 | 222,578,109 | 17.772 | 5.956 | 5.949 | 5.956 | 5.810 | 5.956 | 37,640,246 | 5.9133 | 3.11% |
| 2014-04-28 | 0 | 17.36 | 17.34 | 17.36 | 17.02 | 17.46 | 7,993,728 | 137,886,674 | 17.249 | 5.776 | 5.770 | 5.776 | 5.663 | 5.810 | 24,024,381 | 5.7394 | 0.46% |
| 2014-04-25 | 0 | 17.28 | 17.22 | 17.28 | 17.06 | 17.76 | 7,985,218 | 138,045,922 | 17.288 | 5.750 | 5.730 | 5.750 | 5.676 | 5.909 | 23,998,805 | 5.7522 | -2.26% |
| 2014-04-24 | 0 | 17.68 | 17.64 | 17.70 | 17.60 | 17.78 | 4,559,680 | 80,680,974 | 17.694 | 5.883 | 5.869 | 5.889 | 5.856 | 5.916 | 13,703,680 | 5.8875 | 0.45% |
| 2014-04-23 | 0 | 17.60 | 17.58 | 17.60 | 17.50 | 17.84 | 7,617,754 | 134,391,855 | 17.642 | 5.856 | 5.849 | 5.856 | 5.823 | 5.936 | 22,894,427 | 5.8701 | -0.56% |
| 2014-04-22 | 0 | 17.70 | 17.68 | 17.70 | 17.62 | 17.82 | 4,979,786 | 88,089,277 | 17.689 | 5.889 | 5.883 | 5.889 | 5.863 | 5.929 | 14,966,268 | 5.8859 | -0.78% |
| 2014-04-17 | 0 | 17.84 | 17.76 | 17.84 | 17.74 | 17.94 | 2,594,273 | 46,187,101 | 17.803 | 5.936 | 5.909 | 5.936 | 5.903 | 5.969 | 7,796,838 | 5.9238 | 0.00% |
| 2014-04-16 | 0 | 17.84 | 17.82 | 17.84 | 17.80 | 17.98 | 3,746,086 | 66,999,331 | 17.885 | 5.936 | 5.929 | 5.936 | 5.923 | 5.983 | 11,258,501 | 5.9510 | 0.22% |
| 2014-04-15 | 0 | 17.80 | 17.74 | 17.78 | 17.74 | 17.98 | 4,843,023 | 86,457,030 | 17.852 | 5.923 | 5.903 | 5.916 | 5.903 | 5.983 | 14,555,240 | 5.9399 | -0.89% |
| 2014-04-14 | 0 | 17.96 | 17.94 | 17.96 | 17.80 | 18.00 | 7,059,530 | 126,652,985 | 17.941 | 5.976 | 5.969 | 5.976 | 5.923 | 5.989 | 21,216,739 | 5.9695 | 0.79% |
| 2014-04-11 | 0 | 17.82 | 17.82 | 17.84 | 17.82 | 18.10 | 8,044,542 | 144,098,506 | 17.913 | 5.929 | 5.929 | 5.936 | 5.929 | 6.022 | 24,177,098 | 5.9601 | -0.11% |
| 2014-04-10 | 0 | 17.84 | 17.80 | 17.84 | 17.60 | 17.86 | 9,924,322 | 176,108,940 | 17.745 | 5.936 | 5.923 | 5.936 | 5.856 | 5.943 | 29,826,596 | 5.9044 | 1.13% |
| 2014-04-09 | 0 | 17.64 | 17.60 | 17.64 | 17.40 | 17.70 | 9,880,290 | 174,069,100 | 17.618 | 5.869 | 5.856 | 5.869 | 5.790 | 5.889 | 29,694,262 | 5.8620 | 1.38% |
| 2014-04-08 | 0 | 17.40 | 17.38 | 17.44 | 17.32 | 17.50 | 7,898,124 | 137,268,896 | 17.380 | 5.790 | 5.783 | 5.803 | 5.763 | 5.823 | 23,737,052 | 5.7829 | 0.46% |
| 2014-04-07 | 0 | 17.32 | 17.32 | 17.36 | 17.26 | 17.50 | 5,934,089 | 103,214,202 | 17.393 | 5.763 | 5.763 | 5.776 | 5.743 | 5.823 | 17,834,334 | 5.7874 | 0.12% |
| 2014-04-04 | 0 | 17.30 | 17.26 | 17.32 | 17.16 | 17.42 | 6,718,032 | 116,294,640 | 17.311 | 5.756 | 5.743 | 5.763 | 5.710 | 5.796 | 20,190,399 | 5.7599 | 0.58% |
| 2014-04-03 | 0 | 17.20 | 17.22 | 17.24 | 17.04 | 17.28 | 6,821,885 | 117,274,541 | 17.191 | 5.723 | 5.730 | 5.736 | 5.670 | 5.750 | 20,502,520 | 5.7200 | 0.94% |
| 2014-04-02 | 0 | 17.04 | 16.98 | 17.04 | 16.90 | 17.26 | 8,697,205 | 148,031,278 | 17.021 | 5.670 | 5.650 | 5.670 | 5.623 | 5.743 | 26,138,613 | 5.6633 | -0.93% |
| 2014-04-01 | 0 | 17.20 | 17.22 | 17.24 | 16.96 | 17.22 | 8,907,694 | 152,248,241 | 17.092 | 5.723 | 5.730 | 5.736 | 5.643 | 5.730 | 26,771,218 | 5.6870 | 1.65% |
| 2014-03-31 | 0 | 16.92 | 16.88 | 16.92 | 16.76 | 16.98 | 7,257,353 | 122,717,491 | 16.909 | 5.630 | 5.617 | 5.630 | 5.577 | 5.650 | 21,811,277 | 5.6263 | 0.95% |
| 2014-03-28 | 0 | 16.76 | 16.76 | 16.78 | 16.66 | 16.98 | 6,043,353 | 101,686,404 | 16.826 | 5.577 | 5.577 | 5.583 | 5.543 | 5.650 | 18,162,716 | 5.5986 | -0.71% |
| 2014-03-27 | 0 | 16.88 | 16.82 | 16.90 | 16.42 | 16.90 | 10,251,411 | 171,155,375 | 16.696 | 5.617 | 5.597 | 5.623 | 5.463 | 5.623 | 30,809,630 | 5.5553 | 1.93% |
| 2014-03-26 | 0 | 16.56 | 16.56 | 16.60 | 16.34 | 16.70 | 7,064,827 | 117,245,400 | 16.596 | 5.510 | 5.510 | 5.523 | 5.437 | 5.557 | 21,232,658 | 5.5219 | 0.98% |
| 2014-03-25 | 0 | 16.40 | 16.40 | 16.46 | 16.08 | 16.50 | 6,258,665 | 102,281,016 | 16.342 | 5.457 | 5.457 | 5.477 | 5.350 | 5.490 | 18,809,816 | 5.4376 | 0.86% |
| 2014-03-24 | 0 | 16.26 | 16.22 | 16.26 | 15.94 | 16.30 | 9,787,391 | 158,088,611 | 16.152 | 5.410 | 5.397 | 5.410 | 5.304 | 5.424 | 29,415,063 | 5.3744 | 2.01% |
| 2014-03-21 | 0 | 15.94 | 15.96 | 15.98 | 15.90 | 16.24 | 11,131,434 | 178,306,401 | 16.018 | 5.304 | 5.310 | 5.317 | 5.290 | 5.404 | 33,454,455 | 5.3298 | -0.62% |
| 2014-03-20 | 0 | 16.04 | 16.00 | 16.06 | 15.96 | 16.40 | 15,323,617 | 247,038,658 | 16.121 | 5.337 | 5.324 | 5.344 | 5.310 | 5.457 | 46,053,658 | 5.3641 | -1.84% |
| 2014-03-19 | 0 | 16.34 | 16.26 | 16.36 | 16.20 | 16.58 | 6,599,586 | 107,709,525 | 16.321 | 5.437 | 5.410 | 5.444 | 5.390 | 5.517 | 19,834,421 | 5.4304 | -1.33% |
| 2014-03-18 | 0 | 16.56 | 16.52 | 16.58 | 16.32 | 16.60 | 6,887,190 | 113,165,162 | 16.431 | 5.510 | 5.497 | 5.517 | 5.430 | 5.523 | 20,698,787 | 5.4672 | 1.35% |
| 2014-03-17 | 0 | 16.34 | 16.32 | 16.34 | 16.30 | 16.50 | 4,634,043 | 75,861,556 | 16.370 | 5.437 | 5.430 | 5.437 | 5.424 | 5.490 | 13,927,171 | 5.4470 | 0.00% |
| 2014-03-14 | 0 | 16.34 | 16.36 | 16.40 | 16.20 | 16.58 | 7,057,128 | 115,412,328 | 16.354 | 5.437 | 5.444 | 5.457 | 5.390 | 5.517 | 21,209,520 | 5.4415 | -0.12% |
| 2014-03-13 | 0 | 16.36 | 16.36 | 16.38 | 16.30 | 16.50 | 6,159,468 | 100,931,377 | 16.386 | 5.444 | 5.444 | 5.450 | 5.424 | 5.490 | 18,511,689 | 5.4523 | -0.73% |
| 2014-03-12 | 0 | 16.48 | 16.46 | 16.48 | 16.42 | 16.58 | 8,747,966 | 144,241,906 | 16.489 | 5.483 | 5.477 | 5.483 | 5.463 | 5.517 | 26,291,171 | 5.4863 | -0.48% |
| 2014-03-11 | 0 | 16.56 | 16.56 | 16.62 | 16.50 | 16.64 | 4,971,780 | 82,409,530 | 16.575 | 5.510 | 5.510 | 5.530 | 5.490 | 5.537 | 14,942,207 | 5.5152 | -0.24% |
| 2014-03-10 | 0 | 16.60 | 16.56 | 16.60 | 16.44 | 16.72 | 5,939,367 | 98,367,674 | 16.562 | 5.523 | 5.510 | 5.523 | 5.470 | 5.563 | 17,850,197 | 5.5107 | -0.48% |
| 2014-03-07 | 0 | 16.68 | 16.66 | 16.72 | 16.56 | 16.84 | 5,982,059 | 99,835,471 | 16.689 | 5.550 | 5.543 | 5.563 | 5.510 | 5.603 | 17,978,503 | 5.5530 | -0.48% |
| 2014-03-06 | 0 | 16.76 | 16.74 | 16.78 | 16.28 | 16.90 | 14,797,539 | 245,780,533 | 16.610 | 5.577 | 5.570 | 5.583 | 5.417 | 5.623 | 44,472,581 | 5.5266 | 1.33% |
| 2014-03-05 | 0 | 16.54 | 16.54 | 16.58 | 16.36 | 16.70 | 33,274,684 | 549,085,349 | 16.502 | 5.503 | 5.503 | 5.517 | 5.444 | 5.557 | 100,003,864 | 5.4906 | -0.84% |
| 2014-03-04 | 0 | 16.68 | 16.66 | 16.70 | 16.56 | 16.78 | 8,395,796 | 139,961,209 | 16.670 | 5.550 | 5.543 | 5.557 | 5.510 | 5.583 | 25,232,758 | 5.5468 | 0.00% |
| 2014-03-03 | 0 | 16.68 | 16.62 | 16.68 | 16.52 | 16.80 | 4,209,849 | 70,114,773 | 16.655 | 5.550 | 5.530 | 5.550 | 5.497 | 5.590 | 12,652,296 | 5.5417 | -0.24% |
| 2014-02-28 | 0 | 16.72 | 16.72 | 16.74 | 16.54 | 16.86 | 10,132,385 | 169,541,302 | 16.733 | 5.563 | 5.563 | 5.570 | 5.503 | 5.610 | 30,451,909 | 5.5675 | -0.71% |
| 2014-02-27 | 0 | 16.84 | 16.82 | 16.88 | 16.56 | 16.96 | 13,403,663 | 225,082,695 | 16.793 | 5.603 | 5.597 | 5.617 | 5.510 | 5.643 | 40,283,421 | 5.5875 | 1.81% |
| 2014-02-26 | 0 | 16.54 | 16.54 | 16.58 | 16.30 | 16.72 | 9,110,301 | 151,058,761 | 16.581 | 5.503 | 5.503 | 5.517 | 5.424 | 5.563 | 27,380,134 | 5.5171 | 1.47% |
| 2014-02-25 | 0 | 16.30 | 16.30 | 16.34 | 16.24 | 16.50 | 8,046,009 | 131,451,957 | 16.338 | 5.424 | 5.424 | 5.437 | 5.404 | 5.490 | 24,181,507 | 5.4361 | 0.87% |
| 2014-02-24 | 0 | 16.16 | 16.12 | 16.14 | 16.06 | 16.36 | 11,016,735 | 177,998,457 | 16.157 | 5.377 | 5.364 | 5.370 | 5.344 | 5.444 | 33,109,738 | 5.3760 | -0.74% |
| 2014-02-21 | 0 | 16.28 | 16.26 | 16.28 | 15.92 | 16.32 | 9,058,307 | 146,303,431 | 16.151 | 5.417 | 5.410 | 5.417 | 5.297 | 5.430 | 27,223,871 | 5.3741 | 2.39% |
| 2014-02-20 | 0 | 15.90 | 15.86 | 15.90 | 15.56 | 16.02 | 24,216,642 | 383,578,102 | 15.839 | 5.290 | 5.277 | 5.290 | 5.177 | 5.330 | 72,780,789 | 5.2703 | -0.75% |
| 2014-02-19 | 0 | 16.02 | 16.00 | 16.02 | 15.96 | 16.12 | 5,482,362 | 87,800,163 | 16.015 | 5.330 | 5.324 | 5.330 | 5.310 | 5.364 | 16,476,712 | 5.3287 | -0.25% |
| 2014-02-18 | 0 | 16.06 | 16.04 | 16.06 | 16.00 | 16.16 | 3,339,628 | 53,622,903 | 16.057 | 5.344 | 5.337 | 5.344 | 5.324 | 5.377 | 10,036,931 | 5.3426 | -0.62% |
| 2014-02-17 | 0 | 16.16 | 16.12 | 16.18 | 15.92 | 16.20 | 5,772,643 | 93,162,390 | 16.139 | 5.377 | 5.364 | 5.384 | 5.297 | 5.390 | 17,349,124 | 5.3699 | 0.87% |
| 2014-02-14 | 0 | 16.02 | 16.00 | 16.04 | 15.90 | 16.06 | 4,706,213 | 75,241,604 | 15.988 | 5.330 | 5.324 | 5.337 | 5.290 | 5.344 | 14,144,071 | 5.3197 | 0.50% |
| 2014-02-13 | 0 | 15.94 | 15.90 | 15.94 | 15.80 | 16.08 | 11,250,969 | 178,882,847 | 15.899 | 5.304 | 5.290 | 5.304 | 5.257 | 5.350 | 33,813,706 | 5.2902 | -0.13% |
| 2014-02-12 | 0 | 15.96 | 15.92 | 15.94 | 15.40 | 16.00 | 13,563,920 | 214,543,268 | 15.817 | 5.310 | 5.297 | 5.304 | 5.124 | 5.324 | 40,765,058 | 5.2629 | 2.18% |
| 2014-02-11 | 0 | 15.62 | 15.60 | 15.62 | 15.42 | 15.66 | 9,909,315 | 154,008,231 | 15.542 | 5.197 | 5.191 | 5.197 | 5.131 | 5.211 | 29,781,494 | 5.1713 | 1.69% |
| 2014-02-10 | 0 | 15.36 | 15.32 | 15.34 | 15.30 | 15.48 | 13,090,922 | 201,084,230 | 15.361 | 5.111 | 5.097 | 5.104 | 5.091 | 5.151 | 39,343,508 | 5.1110 | -0.90% |
| 2014-02-07 | 0 | 15.50 | 15.48 | 15.50 | 15.40 | 15.62 | 14,596,776 | 226,612,400 | 15.525 | 5.157 | 5.151 | 5.157 | 5.124 | 5.197 | 43,869,207 | 5.1656 | -1.52% |
| 2014-02-06 | 0 | 15.74 | 15.72 | 15.74 | 15.38 | 15.80 | 13,023,001 | 202,925,519 | 15.582 | 5.237 | 5.231 | 5.237 | 5.117 | 5.257 | 39,139,377 | 5.1847 | 0.90% |
| 2014-02-05 | 0 | 15.60 | 15.58 | 15.60 | 15.52 | 15.96 | 15,029,207 | 235,471,122 | 15.668 | 5.191 | 5.184 | 5.191 | 5.164 | 5.310 | 45,168,837 | 5.2131 | -1.14% |
| 2014-02-04 | 0 | 15.78 | 15.78 | 15.80 | 15.74 | 16.14 | 16,206,230 | 256,558,604 | 15.831 | 5.251 | 5.251 | 5.257 | 5.237 | 5.370 | 48,706,266 | 5.2675 | -1.25% |
| 2014-01-30 | 0 | 15.98 | 15.96 | 15.98 | 15.96 | 16.06 | 11,154,448 | 178,547,638 | 16.007 | 5.317 | 5.310 | 5.317 | 5.310 | 5.344 | 33,523,621 | 5.3260 | -0.99% |
| 2014-01-29 | 0 | 16.14 | 16.14 | 16.16 | 16.14 | 16.36 | 11,136,722 | 181,001,766 | 16.253 | 5.370 | 5.370 | 5.377 | 5.370 | 5.444 | 33,470,347 | 5.4078 | -1.10% |
| 2014-01-28 | 0 | 16.32 | 16.30 | 16.34 | 16.24 | 16.38 | 15,454,311 | 252,021,484 | 16.308 | 5.430 | 5.424 | 5.437 | 5.404 | 5.450 | 46,446,446 | 5.4261 | 0.49% |
| 2014-01-27 | 0 | 16.24 | 16.22 | 16.24 | 16.20 | 16.40 | 22,789,602 | 370,767,771 | 16.269 | 5.404 | 5.397 | 5.404 | 5.390 | 5.457 | 68,491,958 | 5.4133 | -1.58% |
| 2014-01-24 | 0 | 16.50 | 16.52 | 16.56 | 16.50 | 16.90 | 21,228,757 | 352,840,036 | 16.621 | 5.490 | 5.497 | 5.510 | 5.490 | 5.623 | 63,800,988 | 5.5303 | -2.83% |
| 2014-01-23 | 0 | 16.98 | 16.98 | 17.00 | 16.92 | 17.12 | 7,501,891 | 127,298,842 | 16.969 | 5.650 | 5.650 | 5.656 | 5.630 | 5.696 | 22,546,212 | 5.6461 | -0.12% |
| 2014-01-22 | 0 | 17.00 | 16.98 | 17.00 | 16.94 | 17.10 | 4,980,020 | 84,763,598 | 17.021 | 5.656 | 5.650 | 5.656 | 5.637 | 5.690 | 14,966,971 | 5.6634 | 0.00% |
| 2014-01-21 | 0 | 17.00 | 16.96 | 17.00 | 16.94 | 17.14 | 6,351,187 | 108,028,453 | 17.009 | 5.656 | 5.643 | 5.656 | 5.637 | 5.703 | 19,087,882 | 5.6595 | -0.47% |
| 2014-01-20 | 0 | 17.08 | 17.06 | 17.08 | 17.02 | 17.20 | 1,887,544 | 32,242,016 | 17.081 | 5.683 | 5.676 | 5.683 | 5.663 | 5.723 | 5,672,832 | 5.6836 | -0.70% |
| 2014-01-17 | 0 | 17.20 | 17.20 | 17.24 | 16.98 | 17.30 | 6,900,977 | 118,465,178 | 17.166 | 5.723 | 5.723 | 5.736 | 5.650 | 5.756 | 20,740,223 | 5.7119 | 0.82% |
| 2014-01-16 | 0 | 17.06 | 17.04 | 17.06 | 16.96 | 17.18 | 7,707,307 | 131,111,244 | 17.011 | 5.676 | 5.670 | 5.676 | 5.643 | 5.716 | 23,163,570 | 5.6602 | 0.24% |
| 2014-01-15 | 0 | 17.02 | 17.00 | 17.08 | 17.00 | 17.18 | 8,358,813 | 142,438,770 | 17.041 | 5.663 | 5.656 | 5.683 | 5.656 | 5.716 | 25,121,609 | 5.6700 | -0.35% |
| 2014-01-14 | 0 | 17.08 | 17.04 | 17.08 | 17.02 | 17.18 | 7,631,207 | 130,348,471 | 17.081 | 5.683 | 5.670 | 5.683 | 5.663 | 5.716 | 22,934,859 | 5.6834 | -0.47% |
| 2014-01-13 | 0 | 17.16 | 17.16 | 17.18 | 17.10 | 17.36 | 4,914,217 | 84,405,176 | 17.176 | 5.710 | 5.710 | 5.716 | 5.690 | 5.776 | 14,769,207 | 5.7149 | -0.69% |
| 2014-01-10 | 0 | 17.28 | 17.22 | 17.32 | 17.10 | 17.36 | 3,570,236 | 61,591,476 | 17.251 | 5.750 | 5.730 | 5.763 | 5.690 | 5.776 | 10,730,001 | 5.7401 | 0.70% |
| 2014-01-09 | 0 | 17.16 | 17.14 | 17.18 | 17.10 | 17.44 | 8,165,153 | 140,596,340 | 17.219 | 5.710 | 5.703 | 5.716 | 5.690 | 5.803 | 24,539,582 | 5.7294 | -0.35% |
| 2014-01-08 | 0 | 17.22 | 17.20 | 17.22 | 17.12 | 17.32 | 10,033,886 | 172,810,067 | 17.223 | 5.730 | 5.723 | 5.730 | 5.696 | 5.763 | 30,155,880 | 5.7306 | -0.23% |
| 2014-01-07 | 0 | 17.26 | 17.24 | 17.28 | 17.22 | 17.40 | 7,300,827 | 126,245,791 | 17.292 | 5.743 | 5.736 | 5.750 | 5.730 | 5.790 | 21,941,934 | 5.7536 | -0.69% |
| 2014-01-06 | 0 | 17.38 | 17.38 | 17.40 | 17.30 | 17.46 | 5,807,099 | 100,891,113 | 17.374 | 5.783 | 5.783 | 5.790 | 5.756 | 5.810 | 17,452,678 | 5.7808 | -0.34% |
| 2014-01-03 | 0 | 17.44 | 17.42 | 17.44 | 17.36 | 17.60 | 11,369,287 | 198,139,869 | 17.428 | 5.803 | 5.796 | 5.803 | 5.776 | 5.856 | 34,169,299 | 5.7988 | -2.13% |
| 2014-01-02 | 0 | 17.82 | 17.78 | 17.82 | 17.64 | 17.90 | 3,283,841 | 58,301,682 | 17.754 | 5.929 | 5.916 | 5.929 | 5.869 | 5.956 | 9,869,268 | 5.9074 | 0.22% |
| 2013-12-31 | 0 | 17.78 | 17.78 | 17.82 | 17.72 | 17.90 | 3,639,298 | 64,742,259 | 17.790 | 5.916 | 5.916 | 5.929 | 5.896 | 5.956 | 10,937,560 | 5.9193 | 0.00% |
| 2013-12-30 | 0 | 17.78 | 17.76 | 17.80 | 17.76 | 17.84 | 4,670,391 | 83,194,653 | 17.813 | 5.916 | 5.909 | 5.923 | 5.909 | 5.936 | 14,036,411 | 5.9271 | -0.22% |
| 2013-12-27 | 0 | 17.82 | 17.80 | 17.84 | 17.52 | 17.90 | 8,276,419 | 147,215,486 | 17.787 | 5.929 | 5.923 | 5.936 | 5.829 | 5.956 | 24,873,982 | 5.9185 | 0.79% |
| 2013-12-24 | 0 | 17.68 | 17.68 | 17.70 | 17.56 | 17.78 | 5,743,599 | 101,689,110 | 17.705 | 5.883 | 5.883 | 5.889 | 5.843 | 5.916 | 17,261,835 | 5.8910 | 1.03% |
| 2013-12-23 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.54 | 6,624,311 | 115,846,405 | 17.488 | 5.823 | 5.816 | 5.823 | 5.783 | 5.836 | 19,908,730 | 5.8189 | 0.34% |
| 2013-12-20 | 0 | 17.44 | 17.44 | 17.46 | 17.26 | 17.52 | 14,308,369 | 249,113,509 | 17.410 | 5.803 | 5.803 | 5.810 | 5.743 | 5.829 | 43,002,427 | 5.7930 | -0.46% |
| 2013-12-19 | 0 | 17.52 | 17.48 | 17.50 | 17.40 | 17.86 | 16,138,734 | 284,710,354 | 17.641 | 5.829 | 5.816 | 5.823 | 5.790 | 5.943 | 48,503,413 | 5.8699 | -1.46% |
| 2013-12-18 | 0 | 17.78 | 17.76 | 17.80 | 17.74 | 17.90 | 10,087,199 | 179,646,832 | 17.809 | 5.916 | 5.909 | 5.923 | 5.903 | 5.956 | 30,316,107 | 5.9258 | -0.34% |
| 2013-12-17 | 0 | 17.84 | 17.82 | 17.86 | 17.80 | 18.00 | 5,577,876 | 99,565,604 | 17.850 | 5.936 | 5.929 | 5.943 | 5.923 | 5.989 | 16,763,770 | 5.9393 | -0.11% |
| 2013-12-16 | 0 | 17.86 | 17.84 | 17.86 | 17.80 | 17.90 | 5,177,688 | 92,467,669 | 17.859 | 5.943 | 5.936 | 5.943 | 5.923 | 5.956 | 15,561,044 | 5.9423 | -0.33% |
| 2013-12-13 | 0 | 17.92 | 17.88 | 17.92 | 17.82 | 17.96 | 10,330,405 | 185,086,279 | 17.917 | 5.963 | 5.949 | 5.963 | 5.929 | 5.976 | 31,047,039 | 5.9615 | -0.11% |
| 2013-12-12 | 0 | 17.94 | 17.92 | 17.96 | 17.90 | 18.00 | 6,884,384 | 123,468,354 | 17.935 | 5.969 | 5.963 | 5.976 | 5.956 | 5.989 | 20,690,354 | 5.9674 | 0.34% |
| 2013-12-11 | 0 | 17.88 | 17.86 | 17.88 | 17.84 | 18.06 | 14,670,154 | 263,584,599 | 17.967 | 5.949 | 5.943 | 5.949 | 5.936 | 6.009 | 44,089,737 | 5.9784 | -1.11% |
| 2013-12-10 | 0 | 18.08 | 18.06 | 18.10 | 18.06 | 18.24 | 5,147,710 | 93,501,556 | 18.164 | 6.016 | 6.009 | 6.022 | 6.009 | 6.069 | 15,470,948 | 6.0437 | -0.22% |
| 2013-12-09 | 0 | 18.12 | 18.10 | 18.12 | 18.06 | 18.20 | 5,306,168 | 96,047,390 | 18.101 | 6.029 | 6.022 | 6.029 | 6.009 | 6.056 | 15,947,178 | 6.0228 | 0.11% |
| 2013-12-06 | 0 | 18.10 | 18.08 | 18.12 | 18.06 | 18.16 | 5,068,734 | 91,707,396 | 18.093 | 6.022 | 6.016 | 6.029 | 6.009 | 6.042 | 15,233,593 | 6.0201 | 0.11% |
| 2013-12-05 | 0 | 18.08 | 18.06 | 18.10 | 18.02 | 18.16 | 8,014,488 | 144,905,165 | 18.080 | 6.016 | 6.009 | 6.022 | 5.996 | 6.042 | 24,086,773 | 6.0160 | -0.55% |
| 2013-12-04 | 0 | 18.18 | 18.14 | 18.16 | 18.14 | 18.40 | 10,761,064 | 196,243,397 | 18.236 | 6.049 | 6.036 | 6.042 | 6.036 | 6.122 | 32,341,343 | 6.0679 | -1.62% |
| 2013-12-03 | 0 | 18.48 | 18.46 | 18.48 | 18.38 | 18.52 | 10,826,731 | 199,876,085 | 18.461 | 6.149 | 6.142 | 6.149 | 6.116 | 6.162 | 32,538,699 | 6.1427 | 0.54% |
| 2013-12-02 | 0 | 18.38 | 18.36 | 18.40 | 18.26 | 18.48 | 7,163,970 | 131,700,925 | 18.384 | 6.116 | 6.109 | 6.122 | 6.076 | 6.149 | 21,530,623 | 6.1169 | 0.55% |
| 2013-11-29 | 0 | 18.28 | 18.26 | 18.32 | 18.26 | 18.38 | 5,438,798 | 99,633,439 | 18.319 | 6.082 | 6.076 | 6.096 | 6.076 | 6.116 | 16,345,785 | 6.0954 | -0.33% |
| 2013-11-28 | 0 | 18.34 | 18.34 | 18.38 | 18.30 | 18.50 | 10,342,588 | 190,563,245 | 18.425 | 6.102 | 6.102 | 6.116 | 6.089 | 6.156 | 31,083,654 | 6.1307 | -0.11% |
| 2013-11-27 | 0 | 18.36 | 18.30 | 18.32 | 18.24 | 18.40 | 15,043,746 | 275,707,689 | 18.327 | 6.109 | 6.089 | 6.096 | 6.069 | 6.122 | 45,212,532 | 6.0980 | 0.00% |
| 2013-11-26 | 0 | 18.36 | 18.28 | 18.36 | 18.16 | 18.40 | 12,638,942 | 231,326,742 | 18.303 | 6.109 | 6.082 | 6.109 | 6.042 | 6.122 | 37,985,125 | 6.0899 | 1.10% |
| 2013-11-25 | 0 | 18.16 | 18.16 | 18.20 | 18.12 | 18.32 | 6,902,232 | 125,507,758 | 18.184 | 6.042 | 6.042 | 6.056 | 6.029 | 6.096 | 20,743,995 | 6.0503 | -0.11% |
| 2013-11-22 | 0 | 18.18 | 18.16 | 18.20 | 18.12 | 18.34 | 8,766,155 | 159,574,894 | 18.204 | 6.049 | 6.042 | 6.056 | 6.029 | 6.102 | 26,345,836 | 6.0569 | -0.33% |
| 2013-11-21 | 0 | 18.24 | 18.22 | 18.30 | 18.16 | 18.34 | 8,980,064 | 164,075,299 | 18.271 | 6.069 | 6.062 | 6.089 | 6.042 | 6.102 | 26,988,719 | 6.0794 | 0.22% |
| 2013-11-20 | 0 | 18.20 | 18.22 | 18.26 | 18.18 | 18.32 | 8,318,215 | 151,866,258 | 18.257 | 6.056 | 6.062 | 6.076 | 6.049 | 6.096 | 24,999,595 | 6.0747 | 0.44% |
| 2013-11-19 | 0 | 18.12 | 18.10 | 18.20 | 18.10 | 18.32 | 8,500,729 | 154,820,663 | 18.213 | 6.029 | 6.022 | 6.056 | 6.022 | 6.096 | 25,548,124 | 6.0600 | -0.33% |
| 2013-11-18 | 0 | 18.18 | 18.20 | 18.22 | 18.06 | 18.30 | 8,278,236 | 150,570,063 | 18.189 | 6.049 | 6.056 | 6.062 | 6.009 | 6.089 | 24,879,442 | 6.0520 | 1.22% |
| 2013-11-15 | 0 | 17.96 | 17.94 | 18.04 | 17.82 | 18.04 | 6,439,080 | 115,560,688 | 17.947 | 5.976 | 5.969 | 6.003 | 5.929 | 6.003 | 19,352,036 | 5.9715 | 0.45% |
| 2013-11-14 | 0 | 17.88 | 17.88 | 17.90 | 17.86 | 18.02 | 8,979,189 | 160,747,629 | 17.902 | 5.949 | 5.949 | 5.956 | 5.943 | 5.996 | 26,986,089 | 5.9567 | -0.22% |
| 2013-11-13 | 0 | 17.92 | 17.88 | 17.92 | 17.80 | 18.02 | 11,576,878 | 207,713,359 | 17.942 | 5.963 | 5.949 | 5.963 | 5.923 | 5.996 | 34,793,194 | 5.9699 | -0.78% |
| 2013-11-12 | 0 | 18.06 | 18.04 | 18.06 | 17.98 | 18.16 | 6,071,159 | 109,452,311 | 18.028 | 6.009 | 6.003 | 6.009 | 5.983 | 6.042 | 18,246,285 | 5.9986 | 0.00% |
| 2013-11-11 | 0 | 18.06 | 18.04 | 18.10 | 18.00 | 18.16 | 5,876,497 | 106,074,212 | 18.051 | 6.009 | 6.003 | 6.022 | 5.989 | 6.042 | 17,661,247 | 6.0060 | 0.22% |
| 2013-11-08 | 0 | 18.02 | 18.00 | 18.02 | 18.00 | 18.10 | 7,282,204 | 131,307,634 | 18.031 | 5.996 | 5.989 | 5.996 | 5.989 | 6.022 | 21,885,964 | 5.9996 | -0.11% |
| 2013-11-07 | 0 | 18.04 | 18.02 | 18.04 | 18.02 | 18.12 | 5,680,271 | 102,563,768 | 18.056 | 6.003 | 5.996 | 6.003 | 5.996 | 6.029 | 17,071,508 | 6.0079 | -0.22% |
| 2013-11-06 | 0 | 18.08 | 18.04 | 18.10 | 18.02 | 18.16 | 9,744,801 | 175,988,634 | 18.060 | 6.016 | 6.003 | 6.022 | 5.996 | 6.042 | 29,287,063 | 6.0091 | -0.44% |
| 2013-11-05 | 0 | 18.16 | 18.12 | 18.16 | 18.06 | 18.30 | 7,051,977 | 127,819,257 | 18.125 | 6.042 | 6.029 | 6.042 | 6.009 | 6.089 | 21,194,039 | 6.0309 | -0.77% |
| 2013-11-04 | 0 | 18.30 | 18.28 | 18.32 | 18.20 | 18.44 | 4,876,577 | 89,348,731 | 18.322 | 6.089 | 6.082 | 6.096 | 6.056 | 6.136 | 14,656,083 | 6.0964 | 0.55% |
| 2013-11-01 | 0 | 18.20 | 18.16 | 18.20 | 18.08 | 18.28 | 13,583,615 | 246,520,706 | 18.148 | 6.056 | 6.042 | 6.056 | 6.016 | 6.082 | 40,824,249 | 6.0386 | 0.44% |
| 2013-10-31 | 0 | 18.12 | 18.10 | 18.14 | 18.08 | 18.26 | 7,809,467 | 141,916,665 | 18.172 | 6.029 | 6.022 | 6.036 | 6.016 | 6.076 | 23,470,602 | 6.0466 | -0.66% |
| 2013-10-30 | 0 | 18.24 | 18.22 | 18.30 | 18.02 | 18.30 | 8,283,381 | 150,590,352 | 18.180 | 6.069 | 6.062 | 6.089 | 5.996 | 6.089 | 24,894,905 | 6.0490 | 1.22% |
| 2013-10-29 | 0 | 18.02 | 18.00 | 18.06 | 18.00 | 18.16 | 8,093,942 | 146,258,270 | 18.070 | 5.996 | 5.989 | 6.009 | 5.989 | 6.042 | 24,325,565 | 6.0125 | -0.11% |
| 2013-10-28 | 0 | 18.04 | 18.04 | 18.06 | 18.02 | 18.14 | 5,321,174 | 96,160,304 | 18.071 | 6.003 | 6.003 | 6.009 | 5.996 | 6.036 | 15,992,277 | 6.0129 | 0.22% |
| 2013-10-25 | 0 | 18.00 | 18.02 | 18.04 | 18.00 | 18.10 | 8,139,825 | 146,754,985 | 18.029 | 5.989 | 5.996 | 6.003 | 5.989 | 6.022 | 24,463,461 | 5.9989 | -0.55% |
| 2013-10-24 | 0 | 18.10 | 18.06 | 18.10 | 18.00 | 18.22 | 9,623,015 | 174,090,745 | 18.091 | 6.022 | 6.009 | 6.022 | 5.989 | 6.062 | 28,921,046 | 6.0195 | -0.33% |
| 2013-10-23 | 0 | 18.16 | 18.12 | 18.20 | 18.10 | 18.30 | 9,483,003 | 172,417,185 | 18.182 | 6.042 | 6.029 | 6.056 | 6.022 | 6.089 | 28,500,254 | 6.0497 | 0.11% |
| 2013-10-22 | 0 | 18.14 | 18.12 | 18.18 | 18.10 | 18.32 | 6,757,180 | 123,006,815 | 18.204 | 6.036 | 6.029 | 6.049 | 6.022 | 6.096 | 20,308,055 | 6.0570 | -0.33% |
| 2013-10-21 | 0 | 18.20 | 18.16 | 18.26 | 18.16 | 18.34 | 10,045,337 | 183,069,367 | 18.224 | 6.056 | 6.042 | 6.076 | 6.042 | 6.102 | 30,190,295 | 6.0638 | -0.11% |
| 2013-10-18 | 0 | 18.22 | 18.18 | 18.22 | 18.12 | 18.26 | 7,312,428 | 132,891,115 | 18.173 | 6.062 | 6.049 | 6.062 | 6.029 | 6.076 | 21,976,799 | 6.0469 | 0.55% |
| 2013-10-17 | 0 | 18.12 | 18.10 | 18.12 | 18.10 | 18.34 | 11,566,228 | 210,656,268 | 18.213 | 6.029 | 6.022 | 6.029 | 6.022 | 6.102 | 34,761,186 | 6.0601 | -0.88% |
| 2013-10-16 | 0 | 18.28 | 18.22 | 18.30 | 18.20 | 18.36 | 6,933,092 | 126,795,467 | 18.288 | 6.082 | 6.062 | 6.089 | 6.056 | 6.109 | 20,836,741 | 6.0852 | -0.44% |
| 2013-10-15 | 0 | 18.36 | 18.34 | 18.36 | 18.32 | 18.42 | 6,965,314 | 127,983,112 | 18.374 | 6.109 | 6.102 | 6.109 | 6.096 | 6.129 | 20,933,582 | 6.1138 | 0.22% |
| 2013-10-11 | 0 | 18.32 | 18.30 | 18.36 | 18.28 | 18.54 | 18,819,558 | 345,651,711 | 18.367 | 6.096 | 6.089 | 6.109 | 6.082 | 6.169 | 56,560,372 | 6.1112 | 0.11% |
| 2013-10-10 | 0 | 18.30 | 18.30 | 18.34 | 18.26 | 18.48 | 9,322,802 | 171,022,957 | 18.345 | 6.089 | 6.089 | 6.102 | 6.076 | 6.149 | 28,018,785 | 6.1039 | -0.54% |
| 2013-10-09 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 18.48 | 5,374,247 | 98,896,761 | 18.402 | 6.122 | 6.116 | 6.122 | 6.116 | 6.149 | 16,151,783 | 6.1230 | -0.43% |
| 2013-10-08 | 0 | 18.48 | 18.44 | 18.48 | 18.38 | 18.66 | 8,223,540 | 152,102,220 | 18.496 | 6.149 | 6.136 | 6.149 | 6.116 | 6.209 | 24,715,059 | 6.1542 | 0.54% |
| 2013-10-07 | 0 | 18.38 | 18.36 | 18.38 | 18.36 | 18.60 | 10,323,497 | 190,235,336 | 18.427 | 6.116 | 6.109 | 6.116 | 6.109 | 6.189 | 31,026,278 | 6.1314 | -1.29% |
| 2013-10-04 | 0 | 18.62 | 18.56 | 18.62 | 18.46 | 18.64 | 7,289,012 | 135,159,418 | 18.543 | 6.196 | 6.176 | 6.196 | 6.142 | 6.202 | 21,906,425 | 6.1699 | -0.21% |
| 2013-10-03 | 0 | 18.66 | 18.56 | 18.68 | 18.36 | 18.82 | 8,749,813 | 162,715,111 | 18.596 | 6.209 | 6.176 | 6.215 | 6.109 | 6.262 | 26,296,722 | 6.1877 | -0.32% |
| 2013-10-02 | 0 | 18.72 | 18.68 | 18.74 | 18.64 | 18.78 | 7,656,463 | 143,207,134 | 18.704 | 6.229 | 6.215 | 6.235 | 6.202 | 6.249 | 23,010,763 | 6.2235 | 0.32% |
| 2013-09-30 | 0 | 18.66 | 18.58 | 18.70 | 18.48 | 18.70 | 8,526,997 | 158,909,252 | 18.636 | 6.209 | 6.182 | 6.222 | 6.149 | 6.222 | 25,627,070 | 6.2008 | 0.11% |
| 2013-09-27 | 0 | 18.64 | 18.62 | 18.68 | 18.52 | 18.78 | 7,192,092 | 134,283,436 | 18.671 | 6.202 | 6.196 | 6.215 | 6.162 | 6.249 | 21,615,141 | 6.2125 | 0.32% |
| 2013-09-26 | 0 | 18.58 | 18.58 | 18.60 | 18.44 | 18.60 | 3,935,376 | 73,022,766 | 18.555 | 6.182 | 6.182 | 6.189 | 6.136 | 6.189 | 11,827,394 | 6.1740 | 0.32% |
| 2013-09-25 | 0 | 18.52 | 18.42 | 18.54 | 18.36 | 18.54 | 6,022,984 | 111,303,170 | 18.480 | 6.162 | 6.129 | 6.169 | 6.109 | 6.169 | 18,101,499 | 6.1488 | 0.43% |
| 2013-09-24 | 0 | 18.44 | 18.40 | 18.48 | 18.36 | 18.54 | 6,925,579 | 127,873,535 | 18.464 | 6.136 | 6.122 | 6.149 | 6.109 | 6.169 | 20,814,162 | 6.1436 | 0.33% |
| 2013-09-23 | 0 | 18.38 | 18.38 | 18.40 | 18.30 | 18.70 | 7,007,974 | 129,818,943 | 18.524 | 6.116 | 6.116 | 6.122 | 6.089 | 6.222 | 21,061,792 | 6.1637 | -0.65% |
| 2013-09-19 | 0 | 18.50 | 18.46 | 18.56 | 18.44 | 18.66 | 17,235,238 | 319,340,386 | 18.528 | 6.156 | 6.142 | 6.176 | 6.136 | 6.209 | 51,798,851 | 6.1650 | 0.43% |
| 2013-09-18 | 0 | 18.42 | 18.42 | 18.48 | 18.30 | 18.58 | 13,178,098 | 243,222,440 | 18.457 | 6.129 | 6.129 | 6.149 | 6.089 | 6.182 | 39,605,507 | 6.1411 | 0.11% |
| 2013-09-17 | 0 | 18.40 | 18.40 | 18.42 | 18.20 | 18.50 | 7,123,147 | 131,133,168 | 18.409 | 6.122 | 6.122 | 6.129 | 6.056 | 6.156 | 21,407,933 | 6.1254 | 0.22% |
| 2013-09-16 | 0 | 18.36 | 18.32 | 18.36 | 18.24 | 18.54 | 7,529,937 | 138,303,153 | 18.367 | 6.109 | 6.096 | 6.109 | 6.069 | 6.169 | 22,630,502 | 6.1114 | 0.44% |
| 2013-09-13 | 0 | 18.40 | 18.34 | 18.42 | 18.22 | 18.48 | 14,230,502 | 261,655,799 | 18.387 | 6.082 | 6.063 | 6.089 | 6.023 | 6.109 | 43,049,161 | 6.0781 | 0.99% |
| 2013-09-12 | 0 | 18.22 | 18.22 | 18.28 | 18.08 | 18.28 | 13,261,274 | 240,533,278 | 18.138 | 6.023 | 6.023 | 6.043 | 5.977 | 6.043 | 40,117,117 | 5.9958 | 0.77% |
| 2013-09-11 | 0 | 18.08 | 18.08 | 18.10 | 17.98 | 18.32 | 21,017,056 | 380,519,333 | 18.105 | 5.977 | 5.977 | 5.983 | 5.944 | 6.056 | 63,579,389 | 5.9849 | -0.99% |
| 2013-09-10 | 0 | 18.26 | 18.22 | 18.28 | 18.20 | 18.40 | 8,041,373 | 147,041,248 | 18.286 | 6.036 | 6.023 | 6.043 | 6.016 | 6.082 | 24,326,223 | 6.0446 | -0.22% |
| 2013-09-09 | 0 | 18.30 | 18.28 | 18.34 | 18.20 | 18.60 | 12,182,543 | 223,228,587 | 18.324 | 6.049 | 6.043 | 6.063 | 6.016 | 6.148 | 36,853,813 | 6.0571 | -0.11% |
| 2013-09-06 | 0 | 18.32 | 18.32 | 18.40 | 18.32 | 18.62 | 10,359,477 | 191,188,561 | 18.455 | 6.056 | 6.056 | 6.082 | 6.056 | 6.155 | 31,338,796 | 6.1007 | -1.19% |
| 2013-09-05 | 0 | 18.54 | 18.48 | 18.52 | 18.10 | 18.54 | 17,508,688 | 322,442,698 | 18.416 | 6.129 | 6.109 | 6.122 | 5.983 | 6.129 | 52,966,110 | 6.0877 | 1.42% |
| 2013-09-04 | 0 | 18.28 | 18.26 | 18.28 | 18.22 | 18.40 | 10,049,627 | 183,937,968 | 18.303 | 6.043 | 6.036 | 6.043 | 6.023 | 6.082 | 30,401,458 | 6.0503 | -0.87% |
| 2013-09-03 | 0 | 18.44 | 18.44 | 18.46 | 18.30 | 18.50 | 12,583,112 | 231,809,553 | 18.422 | 6.096 | 6.096 | 6.102 | 6.049 | 6.115 | 38,065,587 | 6.0897 | 0.99% |
| 2013-09-02 | 0 | 18.26 | 18.24 | 18.26 | 18.00 | 18.48 | 11,150,444 | 203,934,106 | 18.289 | 6.036 | 6.029 | 6.036 | 5.950 | 6.109 | 33,731,576 | 6.0458 | 1.90% |
| 2013-08-30 | 0 | 17.92 | 17.96 | 17.98 | 17.90 | 18.08 | 13,213,050 | 237,503,032 | 17.975 | 5.924 | 5.937 | 5.944 | 5.917 | 5.977 | 39,971,233 | 5.9418 | -0.44% |
| 2013-08-29 | 0 | 18.00 | 17.96 | 17.98 | 17.94 | 18.16 | 13,852,747 | 249,479,483 | 18.009 | 5.950 | 5.937 | 5.944 | 5.930 | 6.003 | 41,906,402 | 5.9533 | 0.33% |
| 2013-08-28 | 0 | 17.94 | 17.94 | 17.96 | 17.94 | 18.28 | 19,621,062 | 354,064,367 | 18.045 | 5.930 | 5.930 | 5.937 | 5.930 | 6.043 | 59,356,322 | 5.9651 | -2.07% |
| 2013-08-27 | 0 | 18.32 | 18.32 | 18.38 | 18.30 | 18.54 | 12,207,957 | 224,710,306 | 18.407 | 6.056 | 6.056 | 6.076 | 6.049 | 6.129 | 36,930,693 | 6.0846 | -0.87% |
| 2013-08-26 | 0 | 18.48 | 18.48 | 18.50 | 18.34 | 18.68 | 14,534,541 | 269,313,110 | 18.529 | 6.109 | 6.109 | 6.115 | 6.063 | 6.175 | 43,968,919 | 6.1251 | -0.54% |
| 2013-08-23 | 0 | 18.58 | 18.58 | 18.60 | 18.56 | 18.92 | 14,665,882 | 274,044,322 | 18.686 | 6.142 | 6.142 | 6.148 | 6.135 | 6.254 | 44,366,243 | 6.1769 | -0.11% |
| 2013-08-22 | 0 | 18.60 | 18.58 | 18.60 | 18.52 | 19.00 | 33,091,665 | 616,717,259 | 18.637 | 6.148 | 6.142 | 6.148 | 6.122 | 6.281 | 100,106,687 | 6.1606 | -2.92% |
| 2013-08-21 | 0 | 19.16 | 19.12 | 19.18 | 19.06 | 19.56 | 14,129,693 | 271,180,689 | 19.192 | 6.334 | 6.320 | 6.340 | 6.301 | 6.466 | 42,744,200 | 6.3443 | -2.04% |
| 2013-08-20 | 0 | 19.56 | 19.52 | 19.54 | 19.50 | 20.20 | 9,443,702 | 186,373,722 | 19.735 | 6.466 | 6.453 | 6.459 | 6.446 | 6.677 | 28,568,454 | 6.5238 | -3.17% |
| 2013-08-19 | 0 | 20.20 | 20.05 | 20.25 | 20.05 | 20.25 | 3,754,695 | 75,719,267 | 20.167 | 6.677 | 6.628 | 6.694 | 6.628 | 6.694 | 11,358,452 | 6.6663 | 0.25% |
| 2013-08-16 | 0 | 20.15 | 20.10 | 20.20 | 20.05 | 20.35 | 5,905,146 | 119,234,184 | 20.192 | 6.661 | 6.644 | 6.677 | 6.628 | 6.727 | 17,863,852 | 6.6746 | -0.49% |
| 2013-08-15 | 0 | 20.25 | 20.20 | 20.30 | 20.10 | 20.50 | 7,788,927 | 158,009,606 | 20.286 | 6.694 | 6.677 | 6.710 | 6.644 | 6.777 | 23,562,540 | 6.7060 | 0.00% |
| 2013-08-13 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.50 | 7,903,469 | 160,608,029 | 20.321 | 6.694 | 6.694 | 6.710 | 6.661 | 6.777 | 23,909,045 | 6.7175 | -0.49% |
| 2013-08-12 | 0 | 20.35 | 20.20 | 20.35 | 19.68 | 20.35 | 7,391,923 | 148,697,111 | 20.116 | 6.727 | 6.677 | 6.727 | 6.505 | 6.727 | 22,361,550 | 6.6497 | 1.75% |
| 2013-08-09 | 0 | 20.00 | 20.00 | 20.10 | 19.92 | 20.15 | 3,474,622 | 69,492,152 | 20.000 | 6.611 | 6.611 | 6.644 | 6.585 | 6.661 | 10,511,194 | 6.6113 | -0.25% |
| 2013-08-08 | 0 | 20.05 | 20.05 | 20.10 | 19.78 | 20.15 | 3,789,845 | 75,608,139 | 19.950 | 6.628 | 6.628 | 6.644 | 6.539 | 6.661 | 11,464,785 | 6.5948 | 1.06% |
| 2013-08-07 | 0 | 19.84 | 19.74 | 19.88 | 19.74 | 20.00 | 5,545,731 | 110,050,396 | 19.844 | 6.558 | 6.525 | 6.572 | 6.525 | 6.611 | 16,776,574 | 6.5598 | -0.70% |
| 2013-08-06 | 0 | 19.98 | 19.94 | 20.00 | 19.84 | 20.15 | 3,953,475 | 78,910,686 | 19.960 | 6.605 | 6.591 | 6.611 | 6.558 | 6.661 | 11,959,788 | 6.5980 | -0.35% |
| 2013-08-05 | 0 | 20.05 | 20.05 | 20.15 | 19.94 | 20.25 | 3,617,390 | 72,451,377 | 20.029 | 6.628 | 6.628 | 6.661 | 6.591 | 6.694 | 10,943,086 | 6.6207 | -0.74% |
| 2013-08-02 | 0 | 20.20 | 20.15 | 20.20 | 20.15 | 20.45 | 4,114,138 | 83,366,743 | 20.263 | 6.677 | 6.661 | 6.677 | 6.661 | 6.760 | 12,445,815 | 6.6984 | 0.00% |
| 2013-08-01 | 0 | 20.20 | 20.15 | 20.25 | 20.00 | 20.25 | 5,572,471 | 111,970,959 | 20.094 | 6.677 | 6.661 | 6.694 | 6.611 | 6.694 | 16,857,466 | 6.6422 | 1.61% |
| 2013-07-31 | 0 | 19.88 | 19.86 | 19.88 | 19.86 | 20.05 | 5,721,881 | 114,254,467 | 19.968 | 6.572 | 6.565 | 6.572 | 6.565 | 6.628 | 17,309,451 | 6.6007 | -0.20% |
| 2013-07-30 | 0 | 19.92 | 19.92 | 20.05 | 19.68 | 20.05 | 7,557,561 | 150,516,972 | 19.916 | 6.585 | 6.585 | 6.628 | 6.505 | 6.628 | 22,862,627 | 6.5835 | 1.12% |
| 2013-07-29 | 0 | 19.70 | 19.68 | 19.72 | 19.66 | 20.00 | 4,289,048 | 84,686,228 | 19.745 | 6.512 | 6.505 | 6.519 | 6.499 | 6.611 | 12,974,941 | 6.5269 | -1.20% |
| 2013-07-26 | 0 | 19.94 | 19.88 | 19.96 | 19.76 | 19.98 | 5,527,188 | 110,094,282 | 19.919 | 6.591 | 6.572 | 6.598 | 6.532 | 6.605 | 16,720,479 | 6.5844 | 0.61% |
| 2013-07-25 | 0 | 19.82 | 19.80 | 19.82 | 19.58 | 19.90 | 5,945,143 | 117,685,477 | 19.795 | 6.552 | 6.545 | 6.552 | 6.472 | 6.578 | 17,984,848 | 6.5436 | 0.10% |
| 2013-07-24 | 0 | 19.80 | 19.74 | 19.82 | 19.58 | 19.82 | 4,800,691 | 94,752,270 | 19.737 | 6.545 | 6.525 | 6.552 | 6.472 | 6.552 | 14,522,729 | 6.5244 | 0.41% |
| 2013-07-23 | 0 | 19.72 | 19.66 | 19.74 | 19.14 | 19.80 | 11,219,688 | 220,059,470 | 19.614 | 6.519 | 6.499 | 6.525 | 6.327 | 6.545 | 33,941,048 | 6.4836 | 2.82% |
| 2013-07-22 | 0 | 19.18 | 19.04 | 19.18 | 19.00 | 19.22 | 5,559,128 | 106,204,461 | 19.105 | 6.340 | 6.294 | 6.340 | 6.281 | 6.353 | 16,817,102 | 6.3153 | 0.74% |
| 2013-07-19 | 0 | 19.04 | 19.04 | 19.08 | 18.88 | 19.32 | 5,912,463 | 112,843,225 | 19.086 | 6.294 | 6.294 | 6.307 | 6.241 | 6.386 | 17,885,987 | 6.3090 | -1.14% |
| 2013-07-18 | 0 | 19.26 | 19.22 | 19.26 | 19.14 | 19.34 | 5,038,362 | 96,874,354 | 19.227 | 6.367 | 6.353 | 6.367 | 6.327 | 6.393 | 15,241,715 | 6.3559 | -0.31% |
| 2013-07-17 | 0 | 19.32 | 19.30 | 19.32 | 19.20 | 19.50 | 3,907,615 | 75,432,505 | 19.304 | 6.386 | 6.380 | 6.386 | 6.347 | 6.446 | 11,821,055 | 6.3812 | 0.00% |
| 2013-07-16 | 0 | 19.32 | 19.32 | 19.34 | 19.24 | 19.54 | 7,247,806 | 140,455,397 | 19.379 | 6.386 | 6.386 | 6.393 | 6.360 | 6.459 | 21,925,577 | 6.4060 | -0.41% |
| 2013-07-15 | 0 | 19.40 | 19.32 | 19.40 | 19.30 | 19.66 | 7,829,108 | 151,977,793 | 19.412 | 6.413 | 6.386 | 6.413 | 6.380 | 6.499 | 23,684,093 | 6.4169 | -1.32% |
| 2013-07-12 | 0 | 19.66 | 19.64 | 19.70 | 19.62 | 20.00 | 8,202,783 | 162,148,671 | 19.768 | 6.499 | 6.492 | 6.512 | 6.486 | 6.611 | 24,814,509 | 6.5344 | -0.91% |
| 2013-07-11 | 0 | 19.84 | 19.84 | 19.86 | 19.44 | 19.86 | 10,281,127 | 202,213,673 | 19.668 | 6.558 | 6.558 | 6.565 | 6.426 | 6.565 | 31,101,776 | 6.5017 | 1.95% |
| 2013-07-10 | 0 | 19.46 | 19.38 | 19.46 | 19.12 | 19.60 | 6,399,821 | 123,792,255 | 19.343 | 6.433 | 6.406 | 6.433 | 6.320 | 6.479 | 19,360,310 | 6.3941 | 0.31% |
| 2013-07-09 | 0 | 19.40 | 19.38 | 19.44 | 19.00 | 19.50 | 5,814,341 | 112,250,722 | 19.306 | 6.413 | 6.406 | 6.426 | 6.281 | 6.446 | 17,589,155 | 6.3818 | 1.46% |
| 2013-07-08 | 0 | 19.12 | 19.08 | 19.10 | 18.96 | 19.50 | 8,063,080 | 153,895,893 | 19.086 | 6.320 | 6.307 | 6.314 | 6.267 | 6.446 | 24,391,889 | 6.3093 | -2.05% |
| 2013-07-05 | 0 | 19.52 | 19.40 | 19.52 | 19.02 | 19.58 | 15,167,687 | 293,116,076 | 19.325 | 6.453 | 6.413 | 6.453 | 6.287 | 6.472 | 45,884,270 | 6.3882 | 3.50% |
| 2013-07-04 | 0 | 18.86 | 18.84 | 18.86 | 18.54 | 18.88 | 2,156,970 | 40,433,839 | 18.746 | 6.234 | 6.228 | 6.234 | 6.129 | 6.241 | 6,525,121 | 6.1966 | 1.29% |
| 2013-07-03 | 0 | 18.62 | 18.54 | 18.64 | 18.50 | 18.86 | 10,365,060 | 192,617,326 | 18.583 | 6.155 | 6.129 | 6.162 | 6.115 | 6.234 | 31,355,685 | 6.1430 | -1.17% |
| 2013-07-02 | 0 | 18.84 | 18.82 | 18.88 | 18.70 | 19.12 | 11,380,504 | 214,374,314 | 18.837 | 6.228 | 6.221 | 6.241 | 6.182 | 6.320 | 34,427,538 | 6.2268 | -0.63% |
| 2013-06-28 | 0 | 18.96 | 18.94 | 18.96 | 18.90 | 19.28 | 12,723,065 | 242,583,307 | 19.066 | 6.267 | 6.261 | 6.267 | 6.248 | 6.373 | 38,488,964 | 6.3027 | -0.73% |
| 2013-06-27 | 0 | 19.10 | 19.10 | 19.12 | 18.72 | 19.30 | 10,493,732 | 200,058,633 | 19.065 | 6.314 | 6.314 | 6.320 | 6.188 | 6.380 | 31,744,935 | 6.3021 | 1.92% |
| 2013-06-26 | 0 | 18.74 | 18.72 | 18.74 | 18.22 | 18.76 | 15,939,368 | 295,207,572 | 18.521 | 6.195 | 6.188 | 6.195 | 6.023 | 6.201 | 48,218,708 | 6.1223 | 0.64% |
| 2013-06-25 | 0 | 18.62 | 18.66 | 18.68 | 18.22 | 18.68 | 11,758,693 | 217,606,596 | 18.506 | 6.155 | 6.168 | 6.175 | 6.023 | 6.175 | 35,571,610 | 6.1174 | 1.09% |
| 2013-06-24 | 0 | 18.42 | 18.40 | 18.42 | 18.20 | 18.46 | 10,977,946 | 201,599,640 | 18.364 | 6.089 | 6.082 | 6.089 | 6.016 | 6.102 | 33,209,747 | 6.0705 | -0.22% |
| 2013-06-21 | 0 | 18.46 | 18.38 | 18.44 | 18.06 | 18.60 | 16,446,369 | 301,698,174 | 18.344 | 6.102 | 6.076 | 6.096 | 5.970 | 6.148 | 49,752,453 | 6.0640 | 0.00% |
| 2013-06-20 | 0 | 18.46 | 18.42 | 18.48 | 18.38 | 18.78 | 14,124,065 | 261,335,632 | 18.503 | 6.102 | 6.089 | 6.109 | 6.076 | 6.208 | 42,727,175 | 6.1164 | -1.70% |
| 2013-06-19 | 0 | 18.78 | 18.74 | 18.78 | 18.64 | 19.20 | 9,050,598 | 170,591,583 | 18.849 | 6.208 | 6.195 | 6.208 | 6.162 | 6.347 | 27,379,263 | 6.2307 | -1.57% |
| 2013-06-18 | 0 | 19.08 | 19.06 | 19.10 | 18.86 | 19.14 | 9,315,791 | 177,648,129 | 19.070 | 6.307 | 6.301 | 6.314 | 6.234 | 6.327 | 28,181,507 | 6.3037 | -0.93% |
| 2013-06-17 | 0 | 19.26 | 19.22 | 19.26 | 18.48 | 19.36 | 10,829,542 | 207,615,451 | 19.171 | 6.367 | 6.353 | 6.367 | 6.109 | 6.400 | 32,760,805 | 6.3373 | 3.77% |
| 2013-06-14 | 0 | 18.56 | 18.52 | 18.54 | 18.22 | 18.70 | 14,295,751 | 264,675,905 | 18.514 | 6.135 | 6.122 | 6.129 | 6.023 | 6.182 | 43,246,548 | 6.1202 | 1.64% |
| 2013-06-13 | 0 | 18.26 | 18.26 | 18.28 | 18.06 | 18.76 | 18,847,981 | 344,618,713 | 18.284 | 6.036 | 6.036 | 6.043 | 5.970 | 6.201 | 57,017,649 | 6.0441 | -2.67% |
| 2013-06-11 | 0 | 18.76 | 18.70 | 18.76 | 18.70 | 19.36 | 13,155,441 | 248,217,249 | 18.868 | 6.201 | 6.182 | 6.201 | 6.182 | 6.400 | 39,796,959 | 6.2371 | -1.57% |
| 2013-06-10 | 0 | 19.06 | 19.00 | 19.10 | 18.60 | 19.20 | 14,542,035 | 275,111,115 | 18.918 | 6.301 | 6.281 | 6.314 | 6.148 | 6.347 | 43,991,590 | 6.2537 | 0.42% |
| 2013-06-07 | 0 | 18.98 | 18.92 | 18.98 | 18.88 | 19.42 | 22,931,470 | 436,490,896 | 19.035 | 6.274 | 6.254 | 6.274 | 6.241 | 6.420 | 69,370,746 | 6.2921 | -2.30% |
| 2013-06-06 | 0 | 21.60 | 21.60 | 21.65 | 21.50 | 21.95 | 23,594,968 | 512,814,486 | 21.734 | 6.422 | 6.422 | 6.437 | 6.392 | 6.526 | 79,360,753 | 6.4618 | -1.37% |
| 2013-06-05 | 0 | 21.90 | 21.85 | 21.90 | 21.85 | 22.25 | 13,743,401 | 302,722,603 | 22.027 | 6.511 | 6.496 | 6.511 | 6.496 | 6.615 | 46,225,392 | 6.5488 | -1.57% |
| 2013-06-04 | 0 | 22.25 | 22.15 | 22.25 | 21.85 | 22.25 | 7,713,441 | 170,820,513 | 22.146 | 6.615 | 6.585 | 6.615 | 6.496 | 6.615 | 25,943,857 | 6.5842 | 1.14% |
| 2013-06-03 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.30 | 7,121,881 | 157,645,543 | 22.135 | 6.541 | 6.541 | 6.556 | 6.541 | 6.630 | 23,954,168 | 6.5811 | 0.00% |
| 2013-05-31 | 0 | 22.00 | 21.95 | 22.00 | 21.85 | 22.45 | 12,106,823 | 267,776,673 | 22.118 | 6.541 | 6.526 | 6.541 | 6.496 | 6.675 | 40,720,826 | 6.5759 | 0.00% |
| 2013-05-30 | 0 | 22.00 | 22.00 | 22.05 | 21.85 | 22.80 | 19,849,006 | 440,647,736 | 22.200 | 6.541 | 6.541 | 6.556 | 6.496 | 6.779 | 66,761,356 | 6.6003 | -3.72% |
| 2013-05-29 | 0 | 22.85 | 22.80 | 22.85 | 22.80 | 23.05 | 7,335,505 | 168,180,143 | 22.927 | 6.794 | 6.779 | 6.794 | 6.779 | 6.853 | 24,672,684 | 6.8165 | -0.87% |
| 2013-05-28 | 0 | 23.05 | 23.00 | 23.15 | 22.95 | 23.15 | 9,030,407 | 208,036,258 | 23.037 | 6.853 | 6.838 | 6.883 | 6.823 | 6.883 | 30,373,421 | 6.8493 | -0.22% |
| 2013-05-27 | 0 | 23.10 | 23.10 | 23.15 | 23.00 | 23.30 | 4,929,970 | 113,977,232 | 23.119 | 6.868 | 6.868 | 6.883 | 6.838 | 6.927 | 16,581,761 | 6.8737 | -0.43% |
| 2013-05-24 | 0 | 23.20 | 23.20 | 23.30 | 23.05 | 23.30 | 5,286,166 | 122,459,479 | 23.166 | 6.898 | 6.898 | 6.927 | 6.853 | 6.927 | 17,779,813 | 6.8876 | 0.87% |
| 2013-05-23 | 0 | 23.00 | 23.05 | 23.10 | 23.00 | 23.50 | 12,694,742 | 294,303,261 | 23.183 | 6.838 | 6.853 | 6.868 | 6.838 | 6.987 | 42,698,269 | 6.8926 | -1.92% |
| 2013-05-22 | 0 | 23.45 | 23.40 | 23.45 | 23.35 | 23.85 | 6,317,091 | 148,634,277 | 23.529 | 6.972 | 6.957 | 6.972 | 6.942 | 7.091 | 21,247,289 | 6.9954 | -0.85% |
| 2013-05-21 | 0 | 23.65 | 23.65 | 23.70 | 23.65 | 23.90 | 4,854,925 | 115,283,093 | 23.746 | 7.031 | 7.031 | 7.046 | 7.031 | 7.106 | 16,329,350 | 7.0599 | -0.84% |
| 2013-05-20 | 0 | 23.85 | 23.75 | 23.85 | 23.40 | 23.85 | 9,475,129 | 223,943,747 | 23.635 | 7.091 | 7.061 | 7.091 | 6.957 | 7.091 | 31,869,226 | 7.0270 | 2.36% |
| 2013-05-16 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.65 | 7,255,483 | 169,967,812 | 23.426 | 6.927 | 6.913 | 6.927 | 6.913 | 7.031 | 24,403,534 | 6.9649 | 0.22% |
| 2013-05-15 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.50 | 6,775,979 | 158,539,403 | 23.397 | 6.913 | 6.913 | 6.927 | 6.913 | 6.987 | 22,790,741 | 6.9563 | -0.64% |
| 2013-05-14 | 0 | 23.40 | 23.35 | 23.40 | 23.30 | 23.55 | 5,756,135 | 134,889,081 | 23.434 | 6.957 | 6.942 | 6.957 | 6.927 | 7.002 | 19,360,535 | 6.9672 | -0.21% |
| 2013-05-13 | 0 | 23.45 | 23.40 | 23.50 | 23.40 | 23.65 | 4,598,284 | 108,052,528 | 23.498 | 6.972 | 6.957 | 6.987 | 6.957 | 7.031 | 15,466,149 | 6.9864 | -0.42% |
| 2013-05-10 | 0 | 23.55 | 23.50 | 23.55 | 23.20 | 23.55 | 5,580,229 | 130,601,550 | 23.404 | 7.002 | 6.987 | 7.002 | 6.898 | 7.002 | 18,768,882 | 6.9584 | 1.51% |
| 2013-05-09 | 0 | 23.20 | 23.15 | 23.25 | 23.15 | 23.30 | 2,712,420 | 62,963,628 | 23.213 | 6.898 | 6.883 | 6.913 | 6.883 | 6.927 | 9,123,119 | 6.9015 | -0.22% |
| 2013-05-08 | 0 | 23.25 | 23.20 | 23.25 | 23.05 | 23.35 | 6,157,457 | 143,100,396 | 23.240 | 6.913 | 6.898 | 6.913 | 6.853 | 6.942 | 20,710,366 | 6.9096 | 0.87% |
| 2013-05-07 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.45 | 13,485,779 | 312,278,805 | 23.156 | 6.853 | 6.853 | 6.868 | 6.838 | 6.972 | 45,358,891 | 6.8846 | -1.71% |
| 2013-05-06 | 0 | 23.45 | 23.40 | 23.45 | 23.30 | 23.45 | 3,779,522 | 88,395,548 | 23.388 | 6.972 | 6.957 | 6.972 | 6.927 | 6.972 | 12,712,275 | 6.9536 | 0.43% |
| 2013-05-03 | 0 | 23.35 | 23.30 | 23.40 | 23.20 | 23.50 | 4,550,414 | 106,237,772 | 23.347 | 6.942 | 6.927 | 6.957 | 6.898 | 6.987 | 15,305,140 | 6.9413 | 0.65% |
| 2013-05-02 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.40 | 7,066,701 | 163,987,542 | 23.206 | 6.898 | 6.883 | 6.898 | 6.883 | 6.957 | 23,768,573 | 6.8993 | -0.64% |
| 2013-04-30 | 0 | 23.35 | 23.25 | 23.40 | 23.15 | 23.65 | 11,451,038 | 267,397,323 | 23.351 | 6.942 | 6.913 | 6.957 | 6.883 | 7.031 | 38,515,119 | 6.9427 | 0.00% |
| 2013-04-29 | 0 | 23.35 | 23.35 | 23.45 | 23.30 | 23.60 | 5,317,068 | 124,524,380 | 23.420 | 6.942 | 6.942 | 6.972 | 6.927 | 7.017 | 17,883,750 | 6.9630 | 0.00% |
| 2013-04-26 | 0 | 23.35 | 23.35 | 23.40 | 23.20 | 23.45 | 6,604,449 | 154,306,175 | 23.364 | 6.942 | 6.942 | 6.957 | 6.898 | 6.972 | 22,213,806 | 6.9464 | 0.65% |
| 2013-04-25 | 0 | 23.20 | 23.20 | 23.30 | 23.00 | 23.30 | 7,627,336 | 176,393,538 | 23.126 | 6.898 | 6.898 | 6.927 | 6.838 | 6.927 | 25,654,247 | 6.8758 | -0.22% |
| 2013-04-24 | 0 | 23.25 | 23.15 | 23.30 | 23.05 | 23.30 | 6,233,621 | 144,613,407 | 23.199 | 6.913 | 6.883 | 6.927 | 6.853 | 6.927 | 20,966,541 | 6.8973 | 1.31% |
| 2013-04-23 | 0 | 22.95 | 23.00 | 23.05 | 22.95 | 23.40 | 4,482,114 | 103,835,311 | 23.167 | 6.823 | 6.838 | 6.853 | 6.823 | 6.957 | 15,075,415 | 6.8877 | -1.71% |
| 2013-04-22 | 0 | 23.35 | 23.30 | 23.35 | 23.10 | 23.40 | 4,743,022 | 110,309,335 | 23.257 | 6.942 | 6.927 | 6.942 | 6.868 | 6.957 | 15,952,969 | 6.9147 | 1.30% |
| 2013-04-19 | 0 | 23.05 | 23.00 | 23.10 | 22.80 | 23.10 | 7,892,380 | 181,298,601 | 22.971 | 6.853 | 6.838 | 6.868 | 6.779 | 6.868 | 26,545,712 | 6.8297 | 0.88% |
| 2013-04-18 | 0 | 22.85 | 22.75 | 22.85 | 22.40 | 22.90 | 11,417,811 | 259,620,650 | 22.738 | 6.794 | 6.764 | 6.794 | 6.660 | 6.808 | 38,403,361 | 6.7604 | 1.33% |
| 2013-04-17 | 0 | 22.55 | 22.45 | 22.55 | 22.40 | 22.75 | 9,557,146 | 215,519,195 | 22.551 | 6.704 | 6.675 | 6.704 | 6.660 | 6.764 | 32,145,087 | 6.7046 | 0.22% |
| 2013-04-16 | 0 | 22.50 | 22.55 | 22.70 | 22.35 | 22.80 | 5,310,154 | 119,815,714 | 22.564 | 6.690 | 6.704 | 6.749 | 6.645 | 6.779 | 17,860,495 | 6.7084 | -0.44% |
| 2013-04-15 | 0 | 22.60 | 22.60 | 22.70 | 22.55 | 23.00 | 5,107,691 | 116,063,930 | 22.723 | 6.719 | 6.719 | 6.749 | 6.704 | 6.838 | 17,179,519 | 6.7559 | -1.09% |
| 2013-04-12 | 0 | 22.85 | 22.85 | 22.90 | 22.80 | 23.00 | 3,767,835 | 86,305,202 | 22.906 | 6.794 | 6.794 | 6.808 | 6.779 | 6.838 | 12,672,966 | 6.8102 | 0.66% |
| 2013-04-11 | 0 | 22.70 | 22.65 | 22.75 | 22.60 | 22.95 | 4,848,379 | 110,250,971 | 22.740 | 6.749 | 6.734 | 6.764 | 6.719 | 6.823 | 16,307,333 | 6.7608 | 0.00% |
| 2013-04-10 | 0 | 22.70 | 22.60 | 22.65 | 22.40 | 22.75 | 6,803,746 | 153,769,782 | 22.601 | 6.749 | 6.719 | 6.734 | 6.660 | 6.764 | 22,884,134 | 6.7195 | 0.89% |
| 2013-04-09 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 22.80 | 5,769,188 | 130,439,444 | 22.610 | 6.690 | 6.675 | 6.690 | 6.660 | 6.779 | 19,404,438 | 6.7221 | -0.66% |
| 2013-04-08 | 0 | 22.65 | 22.60 | 22.70 | 22.30 | 22.75 | 7,635,076 | 172,000,238 | 22.528 | 6.734 | 6.719 | 6.749 | 6.630 | 6.764 | 25,680,280 | 6.6978 | 1.12% |
| 2013-04-05 | 0 | 22.40 | 22.40 | 22.45 | 22.35 | 23.15 | 11,277,925 | 255,275,045 | 22.635 | 6.660 | 6.660 | 6.675 | 6.645 | 6.883 | 37,932,860 | 6.7297 | -2.61% |
| 2013-04-03 | 0 | 23.00 | 22.95 | 23.05 | 22.85 | 23.10 | 4,616,267 | 106,107,711 | 22.986 | 6.838 | 6.823 | 6.853 | 6.794 | 6.868 | 15,526,634 | 6.8339 | 0.44% |
| 2013-04-02 | 0 | 22.90 | 22.85 | 22.95 | 22.65 | 22.95 | 4,993,386 | 113,697,093 | 22.770 | 6.808 | 6.794 | 6.823 | 6.734 | 6.823 | 16,795,059 | 6.7697 | 1.10% |
| 2013-03-28 | 0 | 22.65 | 22.60 | 22.65 | 22.35 | 22.70 | 6,174,301 | 139,434,285 | 22.583 | 6.734 | 6.719 | 6.734 | 6.645 | 6.749 | 20,767,020 | 6.7142 | 0.89% |
| 2013-03-27 | 0 | 22.45 | 22.40 | 22.50 | 22.30 | 22.55 | 4,439,215 | 99,592,124 | 22.435 | 6.675 | 6.660 | 6.690 | 6.630 | 6.704 | 14,931,126 | 6.6701 | 0.22% |
| 2013-03-26 | 0 | 22.40 | 22.35 | 22.45 | 22.25 | 22.50 | 4,046,785 | 90,616,925 | 22.392 | 6.660 | 6.645 | 6.675 | 6.615 | 6.690 | 13,611,203 | 6.6575 | 0.00% |
| 2013-03-25 | 0 | 22.40 | 22.30 | 22.40 | 22.25 | 22.50 | 3,448,886 | 77,067,346 | 22.346 | 6.660 | 6.630 | 6.660 | 6.615 | 6.690 | 11,600,193 | 6.6436 | 0.90% |
| 2013-03-22 | 0 | 22.20 | 22.20 | 22.25 | 22.20 | 22.50 | 4,644,411 | 103,564,112 | 22.299 | 6.600 | 6.600 | 6.615 | 6.600 | 6.690 | 15,621,295 | 6.6297 | -0.22% |
| 2013-03-21 | 0 | 22.25 | 22.20 | 22.25 | 22.15 | 22.40 | 5,519,498 | 122,720,499 | 22.234 | 6.615 | 6.600 | 6.615 | 6.585 | 6.660 | 18,564,616 | 6.6105 | 0.45% |
| 2013-03-20 | 0 | 22.15 | 22.15 | 22.20 | 22.10 | 22.65 | 14,472,745 | 323,264,557 | 22.336 | 6.585 | 6.585 | 6.600 | 6.571 | 6.734 | 48,678,512 | 6.6408 | -1.99% |
| 2013-03-19 | 0 | 22.60 | 22.55 | 22.60 | 22.25 | 22.70 | 14,977,377 | 337,542,295 | 22.537 | 6.719 | 6.704 | 6.719 | 6.615 | 6.749 | 50,375,822 | 6.7005 | 1.12% |
| 2013-03-18 | 0 | 22.35 | 22.25 | 22.30 | 22.20 | 22.60 | 13,044,290 | 291,233,401 | 22.327 | 6.645 | 6.615 | 6.630 | 6.600 | 6.719 | 43,873,960 | 6.6380 | 0.22% |
| 2013-03-15 | 0 | 22.30 | 22.25 | 22.45 | 22.20 | 22.70 | 24,202,613 | 543,053,368 | 22.438 | 6.630 | 6.615 | 6.675 | 6.600 | 6.749 | 81,404,543 | 6.6710 | -0.22% |
| 2013-03-14 | 0 | 22.35 | 22.25 | 22.35 | 21.65 | 22.35 | 13,434,136 | 296,156,478 | 22.045 | 6.645 | 6.615 | 6.645 | 6.437 | 6.645 | 45,185,191 | 6.5543 | 1.82% |
| 2013-03-13 | 0 | 21.95 | 21.95 | 22.00 | 21.80 | 22.45 | 8,802,536 | 194,267,281 | 22.069 | 6.526 | 6.526 | 6.541 | 6.481 | 6.675 | 29,606,986 | 6.5615 | -0.90% |
| 2013-03-12 | 0 | 22.15 | 22.15 | 22.20 | 22.15 | 22.50 | 8,702,227 | 193,611,491 | 22.248 | 6.585 | 6.585 | 6.600 | 6.585 | 6.690 | 29,269,600 | 6.6148 | -0.89% |
| 2013-03-11 | 0 | 22.35 | 22.25 | 22.30 | 22.20 | 22.50 | 8,965,957 | 200,495,787 | 22.362 | 6.645 | 6.615 | 6.630 | 6.600 | 6.690 | 30,156,646 | 6.6485 | 0.68% |
| 2013-03-08 | 0 | 22.20 | 22.10 | 22.20 | 21.95 | 22.40 | 10,281,280 | 227,977,539 | 22.174 | 6.600 | 6.571 | 6.600 | 6.526 | 6.660 | 34,580,683 | 6.5926 | 0.68% |
| 2013-03-07 | 0 | 22.05 | 22.00 | 22.10 | 21.70 | 22.15 | 10,313,795 | 227,142,950 | 22.023 | 6.556 | 6.541 | 6.571 | 6.452 | 6.585 | 34,690,046 | 6.5478 | 1.61% |
| 2013-03-06 | 0 | 21.70 | 21.70 | 21.75 | 21.55 | 21.80 | 5,824,872 | 126,348,111 | 21.691 | 6.452 | 6.452 | 6.467 | 6.407 | 6.481 | 19,591,729 | 6.4491 | 0.23% |
| 2013-03-05 | 0 | 21.65 | 21.55 | 21.65 | 21.50 | 21.75 | 6,186,378 | 133,853,984 | 21.637 | 6.437 | 6.407 | 6.437 | 6.392 | 6.467 | 20,807,641 | 6.4329 | 0.46% |
| 2013-03-04 | 0 | 21.55 | 21.50 | 21.65 | 21.50 | 21.90 | 6,069,885 | 131,291,044 | 21.630 | 6.407 | 6.392 | 6.437 | 6.392 | 6.511 | 20,415,821 | 6.4308 | -0.46% |
| 2013-03-01 | 0 | 21.65 | 21.60 | 21.65 | 21.50 | 22.05 | 8,335,312 | 181,431,092 | 21.767 | 6.437 | 6.422 | 6.437 | 6.392 | 6.556 | 28,035,496 | 6.4715 | -0.23% |
| 2013-02-28 | 0 | 21.70 | 21.60 | 21.75 | 21.50 | 21.85 | 10,966,979 | 237,328,979 | 21.640 | 6.452 | 6.422 | 6.467 | 6.392 | 6.496 | 36,887,005 | 6.4339 | 0.93% |
| 2013-02-27 | 0 | 21.50 | 21.50 | 21.60 | 21.45 | 21.70 | 5,801,972 | 124,953,264 | 21.536 | 6.392 | 6.392 | 6.422 | 6.377 | 6.452 | 19,514,706 | 6.4030 | 0.00% |
| 2013-02-26 | 0 | 21.50 | 21.50 | 21.55 | 21.50 | 21.75 | 5,902,059 | 127,541,924 | 21.610 | 6.392 | 6.392 | 6.407 | 6.392 | 6.467 | 19,851,345 | 6.4249 | 0.47% |
| 2013-02-25 | 0 | 21.40 | 21.40 | 21.45 | 21.40 | 21.70 | 7,337,770 | 158,095,155 | 21.545 | 6.362 | 6.362 | 6.377 | 6.362 | 6.452 | 24,680,303 | 6.4057 | -1.38% |
| 2013-02-22 | 0 | 21.70 | 21.60 | 21.70 | 21.50 | 21.75 | 6,810,576 | 147,413,456 | 21.645 | 6.452 | 6.422 | 6.452 | 6.392 | 6.467 | 22,907,106 | 6.4353 | 0.70% |
| 2013-02-21 | 0 | 21.55 | 21.55 | 21.60 | 21.50 | 21.80 | 8,790,078 | 190,170,798 | 21.635 | 6.407 | 6.407 | 6.422 | 6.392 | 6.481 | 29,565,084 | 6.4323 | -2.27% |
| 2013-02-20 | 0 | 22.05 | 21.95 | 22.05 | 21.80 | 22.15 | 10,289,830 | 226,307,123 | 21.993 | 6.556 | 6.526 | 6.556 | 6.481 | 6.585 | 34,609,441 | 6.5389 | 1.38% |
| 2013-02-19 | 0 | 21.75 | 21.75 | 21.80 | 21.50 | 21.90 | 6,404,318 | 139,411,424 | 21.768 | 6.467 | 6.467 | 6.481 | 6.392 | 6.511 | 21,540,673 | 6.4720 | 0.93% |
| 2013-02-18 | 0 | 21.55 | 21.45 | 21.50 | 21.40 | 21.60 | 2,592,078 | 55,705,734 | 21.491 | 6.407 | 6.377 | 6.392 | 6.362 | 6.422 | 8,718,353 | 6.3895 | -0.23% |
| 2013-02-15 | 0 | 21.60 | 21.60 | 21.70 | 21.40 | 21.70 | 4,152,204 | 89,424,242 | 21.537 | 6.422 | 6.422 | 6.452 | 6.362 | 6.452 | 13,965,776 | 6.4031 | 0.47% |
| 2013-02-14 | 0 | 21.50 | 21.50 | 21.55 | 21.40 | 21.70 | 7,270,694 | 156,472,490 | 21.521 | 6.392 | 6.392 | 6.407 | 6.362 | 6.452 | 24,454,695 | 6.3985 | 0.47% |
| 2013-02-08 | 0 | 21.40 | 21.40 | 21.50 | 21.35 | 21.65 | 12,673,067 | 272,133,802 | 21.473 | 6.362 | 6.362 | 6.392 | 6.348 | 6.437 | 42,625,366 | 6.3843 | -0.47% |
| 2013-02-07 | 0 | 21.50 | 21.50 | 21.55 | 21.45 | 21.80 | 13,771,748 | 297,892,620 | 21.631 | 6.392 | 6.392 | 6.407 | 6.377 | 6.481 | 46,320,736 | 6.4311 | -0.92% |
| 2013-02-06 | 0 | 21.70 | 21.70 | 21.75 | 21.55 | 21.95 | 4,886,516 | 106,330,175 | 21.760 | 6.452 | 6.452 | 6.467 | 6.407 | 6.526 | 16,435,606 | 6.4695 | 0.23% |
| 2013-02-05 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 22.35 | 7,631,103 | 166,703,604 | 21.845 | 6.437 | 6.422 | 6.437 | 6.422 | 6.645 | 25,666,917 | 6.4949 | -2.70% |
| 2013-02-04 | 0 | 22.25 | 22.20 | 22.30 | 22.20 | 22.50 | 3,739,463 | 83,488,465 | 22.326 | 6.615 | 6.600 | 6.630 | 6.600 | 6.690 | 12,577,538 | 6.6379 | 0.45% |
| 2013-02-01 | 0 | 22.15 | 22.10 | 22.15 | 21.95 | 22.35 | 5,670,239 | 125,733,759 | 22.174 | 6.585 | 6.571 | 6.585 | 6.526 | 6.645 | 19,071,627 | 6.5927 | 0.68% |
| 2013-01-31 | 0 | 22.00 | 21.95 | 22.05 | 21.90 | 22.30 | 4,672,525 | 103,111,986 | 22.068 | 6.541 | 6.526 | 6.556 | 6.511 | 6.630 | 15,715,855 | 6.5610 | -0.45% |
| 2013-01-30 | 0 | 22.10 | 22.10 | 22.15 | 21.90 | 22.20 | 7,061,837 | 155,878,382 | 22.073 | 6.571 | 6.571 | 6.585 | 6.511 | 6.600 | 23,752,213 | 6.5627 | 0.68% |
| 2013-01-29 | 0 | 21.95 | 21.90 | 21.95 | 21.55 | 21.95 | 7,904,249 | 172,853,500 | 21.868 | 6.526 | 6.511 | 6.526 | 6.407 | 6.526 | 26,585,633 | 6.5018 | 1.86% |
| 2013-01-28 | 0 | 21.55 | 21.55 | 21.65 | 21.55 | 21.85 | 9,246,992 | 200,466,173 | 21.679 | 6.407 | 6.407 | 6.437 | 6.407 | 6.496 | 31,101,896 | 6.4455 | 0.00% |
| 2013-01-25 | 0 | 21.55 | 21.55 | 21.60 | 21.45 | 21.60 | 3,553,068 | 76,604,863 | 21.560 | 6.407 | 6.407 | 6.422 | 6.377 | 6.422 | 11,950,605 | 6.4101 | 0.23% |
| 2013-01-24 | 0 | 21.50 | 21.45 | 21.55 | 21.35 | 21.60 | 4,491,905 | 96,587,257 | 21.503 | 6.392 | 6.377 | 6.407 | 6.348 | 6.422 | 15,108,347 | 6.3930 | 0.47% |
| 2013-01-23 | 0 | 21.40 | 21.35 | 21.45 | 21.15 | 21.45 | 5,101,071 | 109,003,594 | 21.369 | 6.362 | 6.348 | 6.377 | 6.288 | 6.377 | 17,157,253 | 6.3532 | 0.71% |
| 2013-01-22 | 0 | 21.25 | 21.15 | 21.30 | 21.15 | 21.35 | 3,258,108 | 69,173,889 | 21.231 | 6.318 | 6.288 | 6.333 | 6.288 | 6.348 | 10,958,519 | 6.3123 | 0.24% |
| 2013-01-21 | 0 | 21.20 | 21.20 | 21.25 | 21.15 | 21.35 | 3,266,057 | 69,369,189 | 21.239 | 6.303 | 6.303 | 6.318 | 6.288 | 6.348 | 10,985,255 | 6.3148 | -0.47% |
| 2013-01-18 | 0 | 21.30 | 21.20 | 21.35 | 21.15 | 21.40 | 4,808,030 | 102,523,299 | 21.323 | 6.333 | 6.303 | 6.348 | 6.288 | 6.362 | 16,171,621 | 6.3397 | 0.24% |
| 2013-01-17 | 0 | 21.25 | 21.20 | 21.25 | 21.15 | 21.30 | 4,946,037 | 104,993,737 | 21.228 | 6.318 | 6.303 | 6.318 | 6.288 | 6.333 | 16,635,802 | 6.3113 | 0.00% |
| 2013-01-16 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.30 | 8,265,154 | 175,399,701 | 21.222 | 6.318 | 6.303 | 6.318 | 6.273 | 6.333 | 27,799,522 | 6.3095 | 0.47% |
| 2013-01-15 | 0 | 21.15 | 21.10 | 21.15 | 21.05 | 21.40 | 5,707,460 | 120,828,493 | 21.170 | 6.288 | 6.273 | 6.288 | 6.258 | 6.362 | 19,196,819 | 6.2942 | -0.47% |
| 2013-01-14 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.30 | 2,667,494 | 56,576,814 | 21.210 | 6.318 | 6.303 | 6.318 | 6.273 | 6.333 | 8,972,012 | 6.3059 | 0.47% |
| 2013-01-11 | 0 | 21.15 | 21.15 | 21.25 | 21.00 | 21.35 | 4,222,507 | 89,600,976 | 21.220 | 6.288 | 6.288 | 6.318 | 6.244 | 6.348 | 14,202,237 | 6.3089 | 0.24% |
| 2013-01-10 | 0 | 21.10 | 21.05 | 21.10 | 21.05 | 21.35 | 7,330,162 | 155,381,931 | 21.198 | 6.273 | 6.258 | 6.273 | 6.258 | 6.348 | 24,654,713 | 6.3023 | -0.71% |
| 2013-01-09 | 0 | 21.25 | 21.15 | 21.25 | 21.10 | 21.45 | 8,535,400 | 181,914,517 | 21.313 | 6.318 | 6.288 | 6.318 | 6.273 | 6.377 | 28,708,484 | 6.3366 | 0.00% |
| 2013-01-08 | 0 | 21.25 | 21.20 | 21.30 | 21.10 | 21.35 | 3,791,876 | 80,548,575 | 21.242 | 6.318 | 6.303 | 6.333 | 6.273 | 6.348 | 12,753,827 | 6.3156 | 0.71% |
| 2013-01-07 | 0 | 21.10 | 21.10 | 21.15 | 21.05 | 21.35 | 5,422,791 | 115,065,143 | 21.219 | 6.273 | 6.273 | 6.288 | 6.258 | 6.348 | 18,239,346 | 6.3086 | -0.24% |
| 2013-01-04 | 0 | 21.15 | 21.10 | 21.15 | 21.00 | 21.25 | 5,376,652 | 113,561,233 | 21.121 | 6.288 | 6.273 | 6.288 | 6.244 | 6.318 | 18,084,159 | 6.2796 | -0.24% |
| 2013-01-03 | 0 | 21.20 | 21.15 | 21.20 | 21.05 | 21.40 | 6,201,204 | 131,223,336 | 21.161 | 6.303 | 6.288 | 6.303 | 6.258 | 6.362 | 20,857,507 | 6.2914 | -0.93% |
| 2013-01-02 | 0 | 21.40 | 21.30 | 21.45 | 21.20 | 21.45 | 5,352,665 | 114,279,805 | 21.350 | 6.362 | 6.333 | 6.377 | 6.303 | 6.377 | 18,003,480 | 6.3477 | 1.18% |
| 2012-12-31 | 0 | 21.15 | 21.05 | 21.10 | 21.05 | 21.30 | 1,617,968 | 34,238,288 | 21.161 | 6.288 | 6.258 | 6.273 | 6.258 | 6.333 | 5,441,972 | 6.2915 | -0.47% |
| 2012-12-28 | 0 | 21.25 | 21.15 | 21.25 | 21.05 | 21.30 | 4,047,003 | 85,783,680 | 21.197 | 6.318 | 6.288 | 6.318 | 6.258 | 6.333 | 13,611,936 | 6.3021 | 0.47% |
| 2012-12-27 | 0 | 21.15 | 21.10 | 21.20 | 21.10 | 21.35 | 3,293,336 | 69,775,189 | 21.187 | 6.288 | 6.273 | 6.303 | 6.273 | 6.348 | 11,077,007 | 6.2991 | 0.00% |
| 2012-12-24 | 0 | 21.15 | 21.10 | 21.20 | 20.90 | 21.35 | 3,151,024 | 66,452,001 | 21.089 | 6.288 | 6.273 | 6.303 | 6.214 | 6.348 | 10,598,346 | 6.2700 | 0.95% |
| 2012-12-21 | 0 | 20.95 | 20.90 | 21.00 | 20.70 | 21.25 | 6,363,626 | 134,053,627 | 21.066 | 6.229 | 6.214 | 6.244 | 6.154 | 6.318 | 21,403,807 | 6.2631 | 0.24% |
| 2012-12-20 | 0 | 20.90 | 20.85 | 20.90 | 20.80 | 21.15 | 4,805,304 | 100,617,782 | 20.939 | 6.214 | 6.199 | 6.214 | 6.184 | 6.288 | 16,162,452 | 6.2254 | -0.71% |
| 2012-12-19 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.25 | 4,373,637 | 92,313,312 | 21.107 | 6.258 | 6.244 | 6.258 | 6.214 | 6.318 | 14,710,557 | 6.2753 | -0.24% |
| 2012-12-18 | 0 | 21.10 | 20.95 | 21.10 | 20.75 | 21.10 | 5,298,817 | 110,962,146 | 20.941 | 6.273 | 6.229 | 6.273 | 6.169 | 6.273 | 17,822,364 | 6.2260 | 0.96% |
| 2012-12-17 | 0 | 20.90 | 20.90 | 20.95 | 20.90 | 21.20 | 5,105,151 | 107,291,502 | 21.016 | 6.214 | 6.214 | 6.229 | 6.214 | 6.303 | 17,170,976 | 6.2484 | -1.65% |
| 2012-12-14 | 0 | 21.25 | 21.15 | 21.25 | 21.10 | 21.45 | 6,732,094 | 142,557,058 | 21.176 | 6.318 | 6.288 | 6.318 | 6.273 | 6.377 | 22,643,135 | 6.2958 | 0.00% |
| 2012-12-13 | 0 | 21.25 | 21.15 | 21.30 | 21.10 | 21.60 | 5,977,147 | 127,094,400 | 21.263 | 6.318 | 6.288 | 6.333 | 6.273 | 6.422 | 20,103,900 | 6.3219 | 0.47% |
| 2012-12-12 | 0 | 21.15 | 21.10 | 21.25 | 21.10 | 21.55 | 4,757,409 | 101,058,496 | 21.242 | 6.288 | 6.273 | 6.318 | 6.273 | 6.407 | 16,001,359 | 6.3156 | -1.63% |
| 2012-12-11 | 0 | 21.50 | 21.45 | 21.55 | 21.10 | 21.60 | 7,631,036 | 162,683,417 | 21.319 | 6.392 | 6.377 | 6.407 | 6.273 | 6.422 | 25,666,691 | 6.3383 | 0.94% |
| 2012-12-10 | 0 | 21.30 | 21.20 | 21.30 | 21.05 | 21.40 | 4,235,148 | 89,757,169 | 21.193 | 6.333 | 6.303 | 6.333 | 6.258 | 6.362 | 14,244,755 | 6.3011 | 1.19% |
| 2012-12-07 | 0 | 21.05 | 21.05 | 21.10 | 21.00 | 21.60 | 6,318,296 | 134,477,101 | 21.284 | 6.258 | 6.258 | 6.273 | 6.244 | 6.422 | 21,251,342 | 6.3279 | -1.64% |
| 2012-12-06 | 0 | 21.40 | 21.30 | 21.40 | 21.25 | 21.60 | 3,848,133 | 82,558,742 | 21.454 | 6.362 | 6.333 | 6.362 | 6.318 | 6.422 | 12,943,045 | 6.3786 | -0.23% |
| 2012-12-05 | 0 | 21.45 | 21.40 | 21.45 | 20.90 | 21.50 | 6,322,334 | 134,245,399 | 21.234 | 6.377 | 6.362 | 6.377 | 6.214 | 6.392 | 21,264,923 | 6.3130 | 1.90% |
| 2012-12-04 | 0 | 21.05 | 21.00 | 21.05 | 20.80 | 21.20 | 4,336,911 | 91,572,439 | 21.115 | 6.258 | 6.244 | 6.258 | 6.184 | 6.303 | 14,587,031 | 6.2777 | -0.24% |
| 2012-12-03 | 0 | 21.10 | 21.00 | 21.10 | 21.00 | 21.35 | 3,119,523 | 66,046,489 | 21.172 | 6.273 | 6.244 | 6.273 | 6.244 | 6.348 | 10,492,394 | 6.2947 | 0.48% |
| 2012-11-30 | 0 | 21.00 | 20.95 | 21.15 | 20.95 | 21.60 | 8,292,776 | 176,149,320 | 21.241 | 6.244 | 6.229 | 6.288 | 6.229 | 6.422 | 27,892,428 | 6.3153 | -1.41% |
| 2012-11-29 | 0 | 21.30 | 21.25 | 21.35 | 20.90 | 21.35 | 8,102,735 | 171,073,179 | 21.113 | 6.333 | 6.318 | 6.348 | 6.214 | 6.348 | 27,253,233 | 6.2772 | 1.91% |
| 2012-11-28 | 0 | 20.90 | 20.90 | 20.95 | 20.70 | 21.00 | 3,503,313 | 73,171,720 | 20.886 | 6.214 | 6.214 | 6.229 | 6.154 | 6.244 | 11,783,256 | 6.2098 | -0.48% |
| 2012-11-27 | 0 | 21.00 | 20.90 | 21.00 | 20.90 | 21.25 | 4,766,493 | 100,529,880 | 21.091 | 6.244 | 6.214 | 6.244 | 6.214 | 6.318 | 16,031,913 | 6.2706 | 0.24% |
| 2012-11-26 | 0 | 20.95 | 20.95 | 21.00 | 20.75 | 21.00 | 5,069,347 | 106,130,220 | 20.936 | 6.229 | 6.229 | 6.244 | 6.169 | 6.244 | 17,050,551 | 6.2244 | 0.48% |
| 2012-11-23 | 0 | 20.85 | 20.85 | 20.90 | 20.40 | 20.90 | 7,551,426 | 156,847,147 | 20.771 | 6.199 | 6.199 | 6.214 | 6.065 | 6.214 | 25,398,926 | 6.1753 | 1.21% |
| 2012-11-22 | 0 | 20.60 | 20.55 | 20.60 | 20.20 | 20.60 | 5,920,862 | 121,450,388 | 20.512 | 6.125 | 6.110 | 6.125 | 6.006 | 6.125 | 19,914,588 | 6.0986 | 1.48% |
| 2012-11-21 | 0 | 20.30 | 20.30 | 20.35 | 20.00 | 20.40 | 2,262,061 | 45,801,793 | 20.248 | 6.035 | 6.035 | 6.050 | 5.946 | 6.065 | 7,608,354 | 6.0199 | 0.25% |
| 2012-11-20 | 0 | 20.25 | 20.20 | 20.25 | 20.15 | 20.50 | 3,864,814 | 78,427,977 | 20.293 | 6.021 | 6.006 | 6.021 | 5.991 | 6.095 | 12,999,151 | 6.0333 | 0.50% |
| 2012-11-19 | 0 | 20.15 | 20.10 | 20.15 | 20.00 | 20.50 | 3,659,411 | 74,161,697 | 20.266 | 5.991 | 5.976 | 5.991 | 5.946 | 6.095 | 12,308,286 | 6.0253 | -0.25% |
| 2012-11-16 | 0 | 20.20 | 20.15 | 20.20 | 19.96 | 20.30 | 6,404,918 | 129,448,710 | 20.211 | 6.006 | 5.991 | 6.006 | 5.934 | 6.035 | 21,542,691 | 6.0089 | 1.51% |
| 2012-11-15 | 0 | 19.90 | 19.88 | 19.90 | 19.72 | 20.00 | 6,124,873 | 121,770,909 | 19.881 | 5.917 | 5.911 | 5.917 | 5.863 | 5.946 | 20,600,771 | 5.9110 | 1.12% |
| 2012-11-14 | 0 | 19.68 | 19.64 | 19.70 | 19.62 | 19.96 | 6,499,677 | 128,141,783 | 19.715 | 5.851 | 5.839 | 5.857 | 5.833 | 5.934 | 21,861,410 | 5.8616 | -0.40% |
| 2012-11-13 | 0 | 19.76 | 19.74 | 19.78 | 19.74 | 20.00 | 4,239,720 | 84,113,793 | 19.839 | 5.875 | 5.869 | 5.881 | 5.869 | 5.946 | 14,260,133 | 5.8985 | -1.10% |
| 2012-11-12 | 0 | 19.98 | 19.94 | 19.96 | 19.96 | 20.25 | 4,051,006 | 81,207,528 | 20.046 | 5.940 | 5.928 | 5.934 | 5.934 | 6.021 | 13,625,400 | 5.9600 | -0.35% |
| 2012-11-09 | 0 | 20.05 | 20.00 | 20.10 | 20.00 | 20.45 | 7,584,475 | 152,566,753 | 20.116 | 5.961 | 5.946 | 5.976 | 5.946 | 6.080 | 25,510,085 | 5.9806 | -1.47% |
| 2012-11-08 | 0 | 20.35 | 20.30 | 20.35 | 20.30 | 20.60 | 3,640,367 | 74,410,219 | 20.440 | 6.050 | 6.035 | 6.050 | 6.035 | 6.125 | 12,244,232 | 6.0772 | -1.69% |
| 2012-11-07 | 0 | 20.70 | 20.65 | 20.70 | 20.55 | 20.75 | 4,698,769 | 96,985,522 | 20.641 | 6.154 | 6.140 | 6.154 | 6.110 | 6.169 | 15,804,126 | 6.1367 | -0.24% |
| 2012-11-06 | 0 | 20.75 | 20.70 | 20.75 | 20.55 | 20.80 | 4,329,662 | 89,649,223 | 20.706 | 6.169 | 6.154 | 6.169 | 6.110 | 6.184 | 14,562,649 | 6.1561 | 0.73% |
| 2012-11-05 | 0 | 20.60 | 20.60 | 20.65 | 20.45 | 20.65 | 3,787,498 | 77,958,230 | 20.583 | 6.125 | 6.125 | 6.140 | 6.080 | 6.140 | 12,739,102 | 6.1196 | 0.49% |
| 2012-11-02 | 0 | 20.50 | 20.50 | 20.55 | 20.35 | 20.55 | 4,159,025 | 85,022,800 | 20.443 | 6.095 | 6.095 | 6.110 | 6.050 | 6.110 | 13,988,718 | 6.0780 | 0.99% |
| 2012-11-01 | 0 | 20.30 | 20.20 | 20.30 | 20.20 | 20.55 | 5,008,824 | 101,855,085 | 20.335 | 6.035 | 6.006 | 6.035 | 6.006 | 6.110 | 16,846,984 | 6.0459 | -1.46% |
| 2012-10-31 | 0 | 20.60 | 20.55 | 20.65 | 20.30 | 20.70 | 4,541,474 | 93,020,402 | 20.482 | 6.125 | 6.110 | 6.140 | 6.035 | 6.154 | 15,275,070 | 6.0897 | 0.00% |
| 2012-10-30 | 0 | 20.60 | 20.55 | 20.65 | 20.30 | 20.65 | 5,581,001 | 114,456,206 | 20.508 | 6.125 | 6.110 | 6.140 | 6.035 | 6.140 | 18,771,479 | 6.0973 | 0.73% |
| 2012-10-29 | 0 | 20.45 | 20.35 | 20.45 | 19.74 | 20.80 | 6,540,896 | 132,806,831 | 20.304 | 6.080 | 6.050 | 6.080 | 5.869 | 6.184 | 22,000,048 | 6.0367 | 0.00% |
| 2012-10-26 | 0 | 20.45 | 20.40 | 20.45 | 20.30 | 20.70 | 4,749,799 | 97,223,216 | 20.469 | 6.080 | 6.065 | 6.080 | 6.035 | 6.154 | 15,975,763 | 6.0857 | -0.24% |
| 2012-10-25 | 0 | 20.50 | 20.40 | 20.50 | 20.25 | 20.55 | 3,864,945 | 78,814,194 | 20.392 | 6.095 | 6.065 | 6.095 | 6.021 | 6.110 | 12,999,591 | 6.0628 | -0.24% |
| 2012-10-24 | 0 | 20.55 | 20.50 | 20.55 | 19.88 | 20.60 | 11,743,018 | 239,029,101 | 20.355 | 6.110 | 6.095 | 6.110 | 5.911 | 6.125 | 39,497,182 | 6.0518 | 2.75% |
| 2012-10-22 | 0 | 20.00 | 19.98 | 20.10 | 19.66 | 20.10 | 6,329,376 | 126,292,834 | 19.953 | 5.946 | 5.940 | 5.976 | 5.845 | 5.976 | 21,288,609 | 5.9324 | 1.11% |
| 2012-10-19 | 0 | 19.78 | 19.74 | 19.80 | 19.64 | 19.82 | 1,775,856 | 35,019,330 | 19.720 | 5.881 | 5.869 | 5.887 | 5.839 | 5.893 | 5,973,022 | 5.8629 | -0.10% |
| 2012-10-18 | 0 | 19.80 | 19.78 | 19.84 | 19.72 | 19.90 | 3,060,820 | 60,619,052 | 19.805 | 5.887 | 5.881 | 5.899 | 5.863 | 5.917 | 10,294,948 | 5.8882 | 0.10% |
| 2012-10-17 | 0 | 19.78 | 19.72 | 19.78 | 19.52 | 19.82 | 7,599,889 | 149,714,768 | 19.700 | 5.881 | 5.863 | 5.881 | 5.804 | 5.893 | 25,561,930 | 5.8569 | 1.12% |
| 2012-10-16 | 0 | 19.56 | 19.54 | 19.56 | 19.48 | 19.76 | 4,970,918 | 97,114,605 | 19.537 | 5.815 | 5.809 | 5.815 | 5.792 | 5.875 | 16,719,488 | 5.8085 | -0.61% |
| 2012-10-15 | 0 | 19.68 | 19.68 | 19.70 | 19.52 | 19.76 | 4,448,596 | 87,317,169 | 19.628 | 5.851 | 5.851 | 5.857 | 5.804 | 5.875 | 14,962,679 | 5.8357 | -0.40% |
| 2012-10-12 | 0 | 19.76 | 19.74 | 19.76 | 19.72 | 19.94 | 6,205,982 | 122,969,936 | 19.815 | 5.875 | 5.869 | 5.875 | 5.863 | 5.928 | 20,873,578 | 5.8912 | -1.45% |
| 2012-10-11 | 0 | 20.05 | 19.98 | 20.05 | 19.82 | 20.10 | 5,054,155 | 101,082,586 | 20.000 | 5.961 | 5.940 | 5.961 | 5.893 | 5.976 | 16,999,453 | 5.9462 | -0.50% |
| 2012-10-10 | 0 | 20.15 | 20.15 | 20.20 | 19.82 | 20.20 | 8,653,360 | 173,771,160 | 20.081 | 5.991 | 5.991 | 6.006 | 5.893 | 6.006 | 29,105,238 | 5.9704 | 1.15% |
| 2012-10-09 | 0 | 19.92 | 19.86 | 19.96 | 19.86 | 20.10 | 4,939,668 | 98,570,415 | 19.955 | 5.922 | 5.905 | 5.934 | 5.905 | 5.976 | 16,614,380 | 5.9328 | 0.20% |
| 2012-10-08 | 0 | 19.88 | 19.84 | 19.90 | 19.64 | 19.90 | 2,116,545 | 41,989,223 | 19.839 | 5.911 | 5.899 | 5.917 | 5.839 | 5.917 | 7,118,916 | 5.8983 | 0.81% |
| 2012-10-05 | 0 | 19.72 | 19.68 | 19.72 | 19.68 | 19.90 | 2,372,317 | 46,830,025 | 19.740 | 5.863 | 5.851 | 5.863 | 5.851 | 5.917 | 7,979,196 | 5.8690 | -0.40% |
| 2012-10-04 | 0 | 19.80 | 19.78 | 19.84 | 19.64 | 19.98 | 3,918,346 | 77,525,485 | 19.785 | 5.887 | 5.881 | 5.899 | 5.839 | 5.940 | 13,179,204 | 5.8824 | -1.00% |
| 2012-10-03 | 0 | 20.00 | 19.98 | 20.10 | 19.70 | 20.20 | 13,131,889 | 262,169,850 | 19.964 | 5.946 | 5.940 | 5.976 | 5.857 | 6.006 | 44,168,595 | 5.9357 | 1.73% |
| 2012-09-28 | 0 | 19.66 | 19.54 | 19.66 | 19.48 | 19.68 | 5,293,586 | 103,720,696 | 19.594 | 5.845 | 5.809 | 5.845 | 5.792 | 5.851 | 17,804,770 | 5.8254 | 0.51% |
| 2012-09-27 | 0 | 19.56 | 19.54 | 19.60 | 19.28 | 19.60 | 10,645,365 | 207,619,072 | 19.503 | 5.815 | 5.809 | 5.827 | 5.732 | 5.827 | 35,805,269 | 5.7986 | 1.77% |
| 2012-09-26 | 0 | 19.22 | 19.22 | 19.28 | 19.14 | 19.44 | 5,483,330 | 105,622,481 | 19.262 | 5.714 | 5.714 | 5.732 | 5.691 | 5.780 | 18,442,966 | 5.7270 | -0.31% |
| 2012-09-25 | 0 | 19.28 | 19.24 | 19.30 | 19.18 | 19.48 | 3,973,617 | 76,775,793 | 19.321 | 5.732 | 5.720 | 5.738 | 5.702 | 5.792 | 13,365,105 | 5.7445 | 0.21% |
| 2012-09-24 | 0 | 19.24 | 19.24 | 19.28 | 18.98 | 19.30 | 2,616,178 | 50,172,052 | 19.178 | 5.720 | 5.720 | 5.732 | 5.643 | 5.738 | 8,799,412 | 5.7018 | -0.10% |
| 2012-09-21 | 0 | 19.26 | 19.22 | 19.32 | 19.20 | 19.36 | 6,705,986 | 129,448,575 | 19.303 | 5.726 | 5.714 | 5.744 | 5.708 | 5.756 | 22,555,322 | 5.7392 | -0.10% |
| 2012-09-20 | 0 | 19.28 | 19.24 | 19.30 | 19.18 | 19.34 | 6,392,215 | 123,095,445 | 19.257 | 5.732 | 5.720 | 5.738 | 5.702 | 5.750 | 21,499,965 | 5.7254 | -0.31% |
| 2012-09-19 | 0 | 19.34 | 19.34 | 19.36 | 18.94 | 19.36 | 9,517,258 | 183,074,609 | 19.236 | 5.750 | 5.750 | 5.756 | 5.631 | 5.756 | 32,010,925 | 5.7191 | 2.33% |
| 2012-09-18 | 0 | 18.90 | 18.84 | 18.92 | 18.84 | 19.20 | 7,398,660 | 140,621,608 | 19.006 | 5.619 | 5.601 | 5.625 | 5.601 | 5.708 | 24,885,104 | 5.6508 | -0.42% |
| 2012-09-17 | 0 | 18.98 | 18.98 | 19.00 | 18.64 | 19.00 | 6,732,512 | 127,416,069 | 18.925 | 5.643 | 5.643 | 5.649 | 5.542 | 5.649 | 22,644,541 | 5.6268 | 0.21% |
| 2012-09-14 | 0 | 18.94 | 18.92 | 18.98 | 18.64 | 18.98 | 8,882,736 | 167,336,547 | 18.838 | 5.631 | 5.625 | 5.643 | 5.542 | 5.643 | 29,876,735 | 5.6009 | 1.50% |
| 2012-09-13 | 0 | 18.66 | 18.62 | 18.66 | 18.50 | 18.66 | 3,415,234 | 63,474,769 | 18.586 | 5.548 | 5.536 | 5.548 | 5.500 | 5.548 | 11,487,006 | 5.5258 | 0.00% |
| 2012-09-12 | 0 | 18.66 | 18.66 | 18.70 | 18.54 | 18.70 | 7,181,722 | 133,679,553 | 18.614 | 5.548 | 5.548 | 5.560 | 5.512 | 5.560 | 24,155,441 | 5.5341 | 0.97% |
| 2012-09-11 | 0 | 18.48 | 18.48 | 18.50 | 18.30 | 18.50 | 6,131,177 | 113,047,597 | 18.438 | 5.494 | 5.494 | 5.500 | 5.441 | 5.500 | 20,621,974 | 5.4819 | -0.00% |
| 2012-09-10 | 0 | 18.60 | 18.54 | 18.60 | 18.40 | 18.64 | 6,409,202 | 118,839,489 | 18.542 | 5.494 | 5.477 | 5.494 | 5.435 | 5.506 | 21,697,082 | 5.4772 | 1.09% |
| 2012-09-07 | 0 | 18.40 | 18.40 | 18.44 | 18.16 | 18.52 | 6,539,515 | 120,262,209 | 18.390 | 5.435 | 5.435 | 5.447 | 5.364 | 5.471 | 22,138,230 | 5.4323 | 1.43% |
| 2012-09-06 | 0 | 18.14 | 18.12 | 18.16 | 17.84 | 18.28 | 4,938,099 | 89,578,086 | 18.140 | 5.358 | 5.353 | 5.364 | 5.270 | 5.400 | 16,716,954 | 5.3585 | 1.00% |
| 2012-09-05 | 0 | 17.96 | 17.94 | 17.96 | 17.90 | 18.08 | 5,918,513 | 106,305,956 | 17.962 | 5.305 | 5.299 | 5.305 | 5.288 | 5.341 | 20,035,951 | 5.3058 | -0.66% |
| 2012-09-04 | 0 | 18.08 | 18.04 | 18.06 | 18.06 | 18.34 | 4,014,821 | 72,913,943 | 18.161 | 5.341 | 5.329 | 5.335 | 5.335 | 5.418 | 13,591,380 | 5.3647 | -1.09% |
| 2012-09-03 | 0 | 18.28 | 18.26 | 18.32 | 18.04 | 18.34 | 3,142,978 | 57,411,026 | 18.266 | 5.400 | 5.394 | 5.412 | 5.329 | 5.418 | 10,639,928 | 5.3958 | 0.00% |
| 2012-08-31 | 0 | 18.28 | 18.22 | 18.30 | 18.22 | 18.38 | 7,092,399 | 129,787,469 | 18.300 | 5.400 | 5.382 | 5.406 | 5.382 | 5.429 | 24,009,909 | 5.4056 | 0.22% |
| 2012-08-30 | 0 | 18.24 | 18.20 | 18.26 | 18.14 | 18.40 | 4,665,164 | 85,113,169 | 18.244 | 5.388 | 5.376 | 5.394 | 5.358 | 5.435 | 15,792,987 | 5.3893 | -0.98% |
| 2012-08-29 | 0 | 18.42 | 18.42 | 18.46 | 18.34 | 18.50 | 4,515,233 | 83,258,407 | 18.439 | 5.441 | 5.441 | 5.453 | 5.418 | 5.465 | 15,285,425 | 5.4469 | -0.11% |
| 2012-08-28 | 0 | 18.44 | 18.44 | 18.48 | 18.38 | 18.50 | 5,285,754 | 97,617,729 | 18.468 | 5.447 | 5.447 | 5.459 | 5.429 | 5.465 | 17,893,871 | 5.4554 | 0.33% |
| 2012-08-27 | 0 | 18.38 | 18.36 | 18.38 | 18.14 | 18.46 | 5,684,771 | 103,999,509 | 18.294 | 5.429 | 5.423 | 5.429 | 5.358 | 5.453 | 19,244,664 | 5.4041 | 0.33% |
| 2012-08-24 | 0 | 18.32 | 18.32 | 18.34 | 18.30 | 18.46 | 5,847,802 | 107,463,199 | 18.377 | 5.412 | 5.412 | 5.418 | 5.406 | 5.453 | 19,796,573 | 5.4284 | -0.97% |
| 2012-08-23 | 0 | 18.50 | 18.46 | 18.50 | 18.36 | 18.58 | 3,634,895 | 66,999,260 | 18.432 | 5.465 | 5.453 | 5.465 | 5.423 | 5.488 | 12,305,216 | 5.4448 | 0.87% |
| 2012-08-22 | 0 | 18.34 | 18.32 | 18.34 | 18.32 | 18.50 | 4,264,875 | 78,543,364 | 18.416 | 5.418 | 5.412 | 5.418 | 5.412 | 5.465 | 14,437,888 | 5.4401 | -0.65% |
| 2012-08-21 | 0 | 18.46 | 18.42 | 18.48 | 18.28 | 18.60 | 3,066,008 | 56,534,951 | 18.439 | 5.453 | 5.441 | 5.459 | 5.400 | 5.494 | 10,379,362 | 5.4469 | -0.22% |
| 2012-08-20 | 0 | 18.50 | 18.46 | 18.50 | 18.22 | 18.50 | 2,915,209 | 53,620,828 | 18.393 | 5.465 | 5.453 | 5.465 | 5.382 | 5.465 | 9,868,862 | 5.4333 | 0.54% |
| 2012-08-17 | 0 | 18.40 | 18.36 | 18.38 | 18.16 | 18.40 | 4,494,494 | 82,288,634 | 18.309 | 5.435 | 5.423 | 5.429 | 5.364 | 5.435 | 15,215,218 | 5.4083 | 0.99% |
| 2012-08-16 | 0 | 18.22 | 18.20 | 18.24 | 18.04 | 18.38 | 3,314,507 | 60,403,321 | 18.224 | 5.382 | 5.376 | 5.388 | 5.329 | 5.429 | 11,220,606 | 5.3832 | -0.22% |
| 2012-08-15 | 0 | 18.26 | 18.20 | 18.26 | 18.16 | 18.36 | 3,211,118 | 58,675,006 | 18.272 | 5.394 | 5.376 | 5.394 | 5.364 | 5.423 | 10,870,603 | 5.3976 | -0.44% |
| 2012-08-14 | 0 | 18.34 | 18.32 | 18.34 | 18.18 | 18.36 | 6,984,215 | 127,648,518 | 18.277 | 5.418 | 5.412 | 5.418 | 5.370 | 5.423 | 23,643,674 | 5.3988 | 1.21% |
| 2012-08-13 | 0 | 18.12 | 18.12 | 18.16 | 17.94 | 18.16 | 2,026,092 | 36,630,213 | 18.079 | 5.353 | 5.353 | 5.364 | 5.299 | 5.364 | 6,858,932 | 5.3405 | 0.00% |
| 2012-08-10 | 0 | 18.12 | 18.08 | 18.14 | 17.96 | 18.20 | 5,626,580 | 102,018,453 | 18.132 | 5.353 | 5.341 | 5.358 | 5.305 | 5.376 | 19,047,670 | 5.3560 | 0.67% |
| 2012-08-09 | 0 | 18.00 | 17.98 | 18.04 | 17.96 | 18.10 | 5,546,113 | 99,945,421 | 18.021 | 5.317 | 5.311 | 5.329 | 5.305 | 5.347 | 18,775,265 | 5.3232 | 0.00% |
| 2012-08-08 | 0 | 18.00 | 17.94 | 17.98 | 17.94 | 18.00 | 3,438,088 | 61,805,341 | 17.977 | 5.317 | 5.299 | 5.311 | 5.299 | 5.317 | 11,638,965 | 5.3102 | 0.33% |
| 2012-08-07 | 0 | 17.94 | 17.92 | 17.94 | 17.88 | 18.00 | 4,798,668 | 86,112,900 | 17.945 | 5.299 | 5.293 | 5.299 | 5.282 | 5.317 | 16,244,938 | 5.3009 | 0.11% |
| 2012-08-06 | 0 | 17.92 | 17.92 | 17.96 | 17.80 | 17.98 | 5,364,071 | 95,892,495 | 17.877 | 5.293 | 5.293 | 5.305 | 5.258 | 5.311 | 18,158,998 | 5.2807 | 0.45% |
| 2012-08-03 | 0 | 17.84 | 17.82 | 17.92 | 17.76 | 17.96 | 2,702,658 | 48,178,205 | 17.826 | 5.270 | 5.264 | 5.293 | 5.246 | 5.305 | 9,149,312 | 5.2658 | -0.78% |
| 2012-08-02 | 0 | 17.98 | 17.96 | 17.98 | 17.80 | 17.98 | 3,191,281 | 57,276,259 | 17.948 | 5.311 | 5.305 | 5.311 | 5.258 | 5.311 | 10,803,449 | 5.3017 | 0.67% |
| 2012-08-01 | 0 | 17.86 | 17.84 | 17.86 | 17.62 | 18.00 | 5,907,924 | 105,717,076 | 17.894 | 5.276 | 5.270 | 5.276 | 5.205 | 5.317 | 20,000,104 | 5.2858 | -0.56% |
| 2012-07-31 | 0 | 17.96 | 17.92 | 17.98 | 17.76 | 18.00 | 9,889,626 | 177,626,354 | 17.961 | 5.305 | 5.293 | 5.311 | 5.246 | 5.317 | 33,479,366 | 5.3055 | 1.13% |
| 2012-07-30 | 0 | 17.76 | 17.72 | 17.78 | 17.54 | 17.88 | 5,965,618 | 106,033,623 | 17.774 | 5.246 | 5.234 | 5.252 | 5.181 | 5.282 | 20,195,416 | 5.2504 | 0.79% |
| 2012-07-27 | 0 | 17.62 | 17.58 | 17.66 | 17.46 | 17.68 | 3,014,931 | 53,078,135 | 17.605 | 5.205 | 5.193 | 5.217 | 5.158 | 5.223 | 10,206,451 | 5.2004 | 0.57% |
| 2012-07-26 | 0 | 17.52 | 17.48 | 17.52 | 17.34 | 17.58 | 4,262,985 | 74,537,717 | 17.485 | 5.175 | 5.163 | 5.175 | 5.122 | 5.193 | 14,431,490 | 5.1649 | -0.23% |
| 2012-07-25 | 0 | 17.56 | 17.56 | 17.60 | 17.34 | 17.60 | 5,996,286 | 104,683,153 | 17.458 | 5.187 | 5.187 | 5.199 | 5.122 | 5.199 | 20,299,236 | 5.1570 | -0.11% |
| 2012-07-24 | 0 | 17.58 | 17.56 | 17.58 | 17.40 | 17.64 | 4,199,192 | 73,865,479 | 17.590 | 5.193 | 5.187 | 5.193 | 5.140 | 5.211 | 14,215,531 | 5.1961 | 0.57% |
| 2012-07-23 | 0 | 17.48 | 17.44 | 17.46 | 17.42 | 17.64 | 4,669,245 | 81,674,331 | 17.492 | 5.163 | 5.152 | 5.158 | 5.146 | 5.211 | 15,806,802 | 5.1670 | -1.91% |
| 2012-07-20 | 0 | 17.82 | 17.80 | 17.82 | 17.62 | 17.86 | 3,849,327 | 68,255,275 | 17.732 | 5.264 | 5.258 | 5.264 | 5.205 | 5.276 | 13,031,133 | 5.2379 | 0.00% |
| 2012-07-19 | 0 | 17.82 | 17.78 | 17.82 | 17.62 | 17.84 | 7,589,043 | 134,877,130 | 17.773 | 5.264 | 5.252 | 5.264 | 5.205 | 5.270 | 25,691,199 | 5.2499 | 1.37% |
| 2012-07-18 | 0 | 17.58 | 17.52 | 17.56 | 17.42 | 17.60 | 3,934,721 | 69,053,781 | 17.550 | 5.193 | 5.175 | 5.187 | 5.146 | 5.199 | 13,320,217 | 5.1841 | 0.46% |
| 2012-07-17 | 0 | 17.50 | 17.50 | 17.54 | 17.38 | 17.58 | 5,139,491 | 89,855,825 | 17.483 | 5.169 | 5.169 | 5.181 | 5.134 | 5.193 | 17,398,727 | 5.1645 | 0.81% |
| 2012-07-16 | 0 | 17.36 | 17.28 | 17.38 | 17.24 | 17.44 | 3,041,092 | 52,645,366 | 17.311 | 5.128 | 5.104 | 5.134 | 5.093 | 5.152 | 10,295,014 | 5.1137 | 0.00% |
| 2012-07-13 | 0 | 17.36 | 17.34 | 17.36 | 17.20 | 17.40 | 4,801,983 | 83,280,403 | 17.343 | 5.128 | 5.122 | 5.128 | 5.081 | 5.140 | 16,256,161 | 5.1230 | 0.81% |
| 2012-07-12 | 0 | 17.22 | 17.18 | 17.20 | 17.10 | 17.44 | 3,660,140 | 62,940,509 | 17.196 | 5.087 | 5.075 | 5.081 | 5.051 | 5.152 | 12,390,678 | 5.0797 | -1.15% |
| 2012-07-11 | 0 | 17.42 | 17.36 | 17.42 | 17.28 | 17.46 | 4,430,808 | 77,074,495 | 17.395 | 5.146 | 5.128 | 5.146 | 5.104 | 5.158 | 14,999,621 | 5.1384 | 0.23% |
| 2012-07-10 | 0 | 17.38 | 17.36 | 17.42 | 17.20 | 17.46 | 4,445,379 | 77,009,725 | 17.324 | 5.134 | 5.128 | 5.146 | 5.081 | 5.158 | 15,048,949 | 5.1173 | 0.12% |
| 2012-07-09 | 0 | 17.36 | 17.32 | 17.36 | 17.22 | 17.48 | 5,454,709 | 94,752,729 | 17.371 | 5.128 | 5.116 | 5.128 | 5.087 | 5.163 | 18,465,835 | 5.1312 | -0.12% |
| 2012-07-06 | 0 | 17.38 | 17.34 | 17.40 | 17.12 | 17.40 | 8,021,049 | 138,419,261 | 17.257 | 5.134 | 5.122 | 5.140 | 5.057 | 5.140 | 27,153,670 | 5.0976 | 1.52% |
| 2012-07-05 | 0 | 17.12 | 17.12 | 17.16 | 16.92 | 17.26 | 9,954,220 | 169,667,736 | 17.045 | 5.057 | 5.057 | 5.069 | 4.998 | 5.099 | 33,698,037 | 5.0349 | 0.94% |
| 2012-07-04 | 0 | 16.96 | 16.92 | 16.98 | 16.60 | 17.04 | 9,729,507 | 163,930,523 | 16.849 | 5.010 | 4.998 | 5.016 | 4.904 | 5.034 | 32,937,315 | 4.9770 | 2.42% |
| 2012-07-03 | 0 | 16.56 | 16.52 | 16.56 | 16.38 | 16.58 | 9,633,215 | 158,921,393 | 16.497 | 4.892 | 4.880 | 4.892 | 4.839 | 4.898 | 32,611,338 | 4.8732 | 0.85% |
| 2012-06-29 | 0 | 16.42 | 16.42 | 16.46 | 16.26 | 16.74 | 18,331,854 | 302,130,805 | 16.481 | 4.850 | 4.850 | 4.862 | 4.803 | 4.945 | 62,058,854 | 4.8685 | 1.11% |
| 2012-06-28 | 0 | 16.24 | 16.24 | 16.26 | 16.24 | 16.50 | 6,414,810 | 105,161,015 | 16.393 | 4.797 | 4.797 | 4.803 | 4.797 | 4.874 | 21,716,066 | 4.8425 | -1.58% |
| 2012-06-27 | 0 | 16.50 | 16.48 | 16.50 | 16.36 | 16.50 | 6,376,024 | 104,887,160 | 16.450 | 4.874 | 4.868 | 4.874 | 4.833 | 4.874 | 21,584,764 | 4.8593 | 0.73% |
| 2012-06-26 | 0 | 16.38 | 16.38 | 16.40 | 16.38 | 16.48 | 6,479,429 | 106,577,448 | 16.449 | 4.839 | 4.839 | 4.844 | 4.839 | 4.868 | 21,934,821 | 4.8588 | -0.24% |
| 2012-06-25 | 0 | 16.42 | 16.40 | 16.44 | 16.32 | 16.44 | 2,956,366 | 48,463,161 | 16.393 | 4.850 | 4.844 | 4.856 | 4.821 | 4.856 | 10,008,190 | 4.8423 | 0.37% |
| 2012-06-22 | 0 | 16.36 | 16.34 | 16.38 | 16.26 | 16.46 | 5,072,641 | 83,154,304 | 16.393 | 4.833 | 4.827 | 4.839 | 4.803 | 4.862 | 17,172,420 | 4.8423 | -0.24% |
| 2012-06-21 | 0 | 16.40 | 16.36 | 16.40 | 16.36 | 16.60 | 5,222,870 | 86,057,784 | 16.477 | 4.844 | 4.833 | 4.844 | 4.833 | 4.904 | 17,680,990 | 4.8672 | -0.49% |
| 2012-06-20 | 0 | 16.48 | 16.46 | 16.48 | 16.44 | 16.62 | 3,625,920 | 59,918,997 | 16.525 | 4.868 | 4.862 | 4.868 | 4.856 | 4.909 | 12,274,833 | 4.8815 | 0.37% |
| 2012-06-19 | 0 | 16.42 | 16.42 | 16.44 | 16.40 | 16.70 | 8,914,233 | 147,437,109 | 16.540 | 4.850 | 4.850 | 4.856 | 4.844 | 4.933 | 30,177,367 | 4.8857 | -1.32% |
| 2012-06-18 | 0 | 16.64 | 16.58 | 16.62 | 16.50 | 16.72 | 6,446,630 | 106,967,321 | 16.593 | 4.915 | 4.898 | 4.909 | 4.874 | 4.939 | 21,823,787 | 4.9014 | 0.48% |
| 2012-06-15 | 0 | 16.56 | 16.42 | 16.46 | 16.12 | 16.60 | 11,828,812 | 194,674,037 | 16.458 | 4.892 | 4.850 | 4.862 | 4.762 | 4.904 | 40,044,096 | 4.8615 | 1.72% |
| 2012-06-14 | 0 | 16.28 | 16.28 | 16.34 | 16.08 | 16.36 | 8,725,601 | 141,680,010 | 16.237 | 4.809 | 4.809 | 4.827 | 4.750 | 4.833 | 29,538,791 | 4.7964 | 0.87% |
| 2012-06-13 | 0 | 16.14 | 16.12 | 16.18 | 16.02 | 16.26 | 9,367,211 | 151,246,197 | 16.146 | 4.768 | 4.762 | 4.779 | 4.732 | 4.803 | 31,710,834 | 4.7695 | -0.25% |
| 2012-06-12 | 0 | 16.18 | 16.16 | 16.22 | 16.12 | 16.28 | 6,627,352 | 107,444,431 | 16.212 | 4.779 | 4.774 | 4.791 | 4.762 | 4.809 | 22,435,585 | 4.7890 | -0.98% |
| 2012-06-11 | 0 | 16.34 | 16.32 | 16.36 | 16.16 | 16.60 | 9,274,152 | 151,443,322 | 16.330 | 4.827 | 4.821 | 4.833 | 4.774 | 4.904 | 31,395,801 | 4.8237 | 1.24% |
| 2012-06-08 | 0 | 16.14 | 16.10 | 16.18 | 16.04 | 16.52 | 12,462,853 | 201,487,110 | 16.167 | 4.768 | 4.756 | 4.779 | 4.738 | 4.880 | 42,190,516 | 4.7756 | -2.30% |
| 2012-06-07 | 0 | 16.52 | 16.46 | 16.52 | 16.40 | 16.90 | 20,189,615 | 339,946,843 | 16.838 | 4.880 | 4.862 | 4.880 | 4.844 | 4.992 | 68,347,935 | 4.9738 | 0.43% |
| 2012-06-06 | 0 | 18.50 | 18.50 | 18.54 | 18.46 | 18.60 | 17,898,258 | 331,598,144 | 18.527 | 4.859 | 4.859 | 4.870 | 4.849 | 4.886 | 68,141,855 | 4.8663 | 0.43% |
| 2012-06-05 | 0 | 18.42 | 18.40 | 18.42 | 18.28 | 18.54 | 6,780,471 | 125,013,803 | 18.437 | 4.838 | 4.833 | 4.838 | 4.801 | 4.870 | 25,814,460 | 4.8428 | 0.88% |
| 2012-06-04 | 0 | 18.26 | 18.26 | 18.28 | 18.18 | 18.32 | 7,170,546 | 130,987,461 | 18.267 | 4.796 | 4.796 | 4.801 | 4.775 | 4.812 | 27,299,545 | 4.7982 | -0.22% |
| 2012-06-01 | 0 | 18.30 | 18.32 | 18.34 | 18.24 | 18.48 | 13,566,287 | 249,079,247 | 18.360 | 4.807 | 4.812 | 4.817 | 4.791 | 4.854 | 51,649,270 | 4.8225 | 0.44% |
| 2012-05-31 | 0 | 18.22 | 18.20 | 18.28 | 18.12 | 18.32 | 12,581,757 | 229,089,278 | 18.208 | 4.786 | 4.780 | 4.801 | 4.759 | 4.812 | 47,900,989 | 4.7826 | 0.00% |
| 2012-05-30 | 0 | 18.22 | 18.20 | 18.22 | 18.20 | 18.40 | 10,741,031 | 196,071,279 | 18.254 | 4.786 | 4.780 | 4.786 | 4.780 | 4.833 | 40,893,018 | 4.7947 | -0.65% |
| 2012-05-29 | 0 | 18.34 | 18.34 | 18.38 | 18.26 | 18.38 | 5,544,603 | 101,582,184 | 18.321 | 4.817 | 4.817 | 4.828 | 4.796 | 4.828 | 21,109,291 | 4.8122 | 0.11% |
| 2012-05-28 | 0 | 18.32 | 18.28 | 18.32 | 18.24 | 18.48 | 4,369,097 | 80,064,985 | 18.325 | 4.812 | 4.801 | 4.812 | 4.791 | 4.854 | 16,633,930 | 4.8134 | 0.00% |
| 2012-05-25 | 0 | 18.32 | 18.26 | 18.32 | 18.20 | 18.40 | 8,324,286 | 152,334,907 | 18.300 | 4.812 | 4.796 | 4.812 | 4.780 | 4.833 | 31,692,039 | 4.8067 | 0.00% |
| 2012-05-24 | 0 | 18.32 | 18.30 | 18.32 | 18.30 | 18.46 | 6,128,814 | 112,525,040 | 18.360 | 4.812 | 4.807 | 4.812 | 4.807 | 4.849 | 23,333,486 | 4.8225 | 0.00% |
| 2012-05-23 | 0 | 18.32 | 18.32 | 18.34 | 18.20 | 18.58 | 11,354,467 | 209,361,901 | 18.439 | 4.812 | 4.812 | 4.817 | 4.780 | 4.880 | 43,228,478 | 4.8431 | -2.14% |
| 2012-05-22 | 0 | 18.72 | 18.70 | 18.74 | 18.30 | 18.78 | 12,089,675 | 224,579,382 | 18.576 | 4.917 | 4.912 | 4.922 | 4.807 | 4.933 | 46,027,545 | 4.8792 | 2.41% |
| 2012-05-21 | 0 | 18.28 | 18.24 | 18.26 | 18.10 | 18.40 | 6,828,933 | 124,931,043 | 18.294 | 4.801 | 4.791 | 4.796 | 4.754 | 4.833 | 25,998,964 | 4.8052 | 1.22% |
| 2012-05-18 | 0 | 18.06 | 18.06 | 18.08 | 17.88 | 18.18 | 16,611,800 | 299,203,224 | 18.011 | 4.744 | 4.744 | 4.749 | 4.696 | 4.775 | 63,244,081 | 4.7309 | -0.77% |
| 2012-05-17 | 0 | 18.20 | 18.18 | 18.22 | 18.02 | 18.48 | 22,784,831 | 415,270,457 | 18.226 | 4.780 | 4.775 | 4.786 | 4.733 | 4.854 | 86,745,909 | 4.7872 | -0.76% |
| 2012-05-16 | 0 | 18.34 | 18.32 | 18.34 | 18.30 | 18.64 | 12,776,846 | 234,778,565 | 18.375 | 4.817 | 4.812 | 4.817 | 4.807 | 4.896 | 48,643,728 | 4.8265 | -2.03% |
| 2012-05-15 | 0 | 18.72 | 18.70 | 18.72 | 18.52 | 18.80 | 12,820,903 | 239,918,931 | 18.713 | 4.917 | 4.912 | 4.917 | 4.864 | 4.938 | 48,811,461 | 4.9152 | -0.11% |
| 2012-05-14 | 0 | 18.74 | 18.74 | 18.78 | 18.70 | 19.18 | 15,325,475 | 288,880,864 | 18.850 | 4.922 | 4.922 | 4.933 | 4.912 | 5.038 | 58,346,812 | 4.9511 | -2.29% |
| 2012-05-11 | 0 | 19.18 | 19.14 | 19.18 | 19.10 | 19.70 | 13,993,252 | 269,370,995 | 19.250 | 5.038 | 5.027 | 5.038 | 5.017 | 5.174 | 53,274,802 | 5.0563 | -2.34% |
| 2012-05-10 | 0 | 19.64 | 19.60 | 19.62 | 19.60 | 19.82 | 6,172,216 | 121,422,385 | 19.672 | 5.159 | 5.148 | 5.153 | 5.148 | 5.206 | 23,498,725 | 5.1672 | 0.10% |
| 2012-05-09 | 0 | 19.62 | 19.62 | 19.66 | 19.62 | 19.84 | 6,392,270 | 125,967,216 | 19.706 | 5.153 | 5.153 | 5.164 | 5.153 | 5.211 | 24,336,510 | 5.1761 | -1.01% |
| 2012-05-08 | 0 | 19.82 | 19.80 | 19.84 | 19.78 | 19.90 | 5,127,742 | 101,722,320 | 19.838 | 5.206 | 5.201 | 5.211 | 5.195 | 5.227 | 19,522,227 | 5.2106 | 0.30% |
| 2012-05-07 | 0 | 19.76 | 19.74 | 19.78 | 19.70 | 19.92 | 6,128,003 | 121,301,810 | 19.795 | 5.190 | 5.185 | 5.195 | 5.174 | 5.232 | 23,330,399 | 5.1993 | -0.70% |
| 2012-05-04 | 0 | 19.90 | 19.88 | 19.90 | 19.80 | 19.98 | 3,528,944 | 70,236,603 | 19.903 | 5.227 | 5.222 | 5.227 | 5.201 | 5.248 | 13,435,318 | 5.2278 | 0.30% |
| 2012-05-03 | 0 | 19.84 | 19.82 | 19.84 | 19.82 | 19.94 | 10,670,798 | 212,234,226 | 19.889 | 5.211 | 5.206 | 5.211 | 5.206 | 5.237 | 40,625,628 | 5.2241 | -0.20% |
| 2012-05-02 | 0 | 19.88 | 19.84 | 19.88 | 19.82 | 20.20 | 7,679,062 | 152,745,629 | 19.891 | 5.222 | 5.211 | 5.222 | 5.206 | 5.306 | 29,235,556 | 5.2247 | 0.20% |
| 2012-04-30 | 0 | 19.84 | 19.82 | 19.84 | 19.76 | 19.94 | 7,721,839 | 153,059,309 | 19.822 | 5.211 | 5.206 | 5.211 | 5.190 | 5.237 | 29,398,416 | 5.2064 | 0.40% |
| 2012-04-27 | 0 | 19.76 | 19.74 | 19.78 | 19.74 | 20.05 | 6,933,019 | 137,429,244 | 19.822 | 5.190 | 5.185 | 5.195 | 5.185 | 5.266 | 26,395,238 | 5.2066 | -0.40% |
| 2012-04-26 | 0 | 19.84 | 19.84 | 19.88 | 19.80 | 19.94 | 5,291,065 | 105,083,738 | 19.861 | 5.211 | 5.211 | 5.222 | 5.201 | 5.237 | 20,144,027 | 5.2166 | -0.50% |
| 2012-04-25 | 0 | 19.94 | 19.92 | 19.94 | 19.86 | 20.05 | 5,652,132 | 112,593,624 | 19.921 | 5.237 | 5.232 | 5.237 | 5.216 | 5.266 | 21,518,673 | 5.2324 | -0.20% |
| 2012-04-24 | 0 | 19.98 | 19.94 | 19.96 | 19.88 | 20.00 | 8,118,358 | 162,057,940 | 19.962 | 5.248 | 5.237 | 5.243 | 5.222 | 5.253 | 30,908,034 | 5.2432 | 0.10% |
| 2012-04-23 | 0 | 19.96 | 19.96 | 19.98 | 19.96 | 20.25 | 6,292,227 | 126,319,191 | 20.075 | 5.243 | 5.243 | 5.248 | 5.243 | 5.319 | 23,955,629 | 5.2730 | -1.43% |
| 2012-04-20 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.35 | 4,690,444 | 95,014,120 | 20.257 | 5.319 | 5.319 | 5.332 | 5.293 | 5.345 | 17,857,355 | 5.3207 | -0.74% |
| 2012-04-19 | 0 | 20.40 | 20.35 | 20.40 | 20.25 | 20.45 | 4,504,602 | 91,531,319 | 20.320 | 5.358 | 5.345 | 5.358 | 5.319 | 5.371 | 17,149,822 | 5.3372 | 0.74% |
| 2012-04-18 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.35 | 4,377,575 | 88,541,566 | 20.226 | 5.319 | 5.319 | 5.332 | 5.293 | 5.345 | 16,666,208 | 5.3126 | 0.25% |
| 2012-04-17 | 0 | 20.20 | 20.15 | 20.20 | 20.10 | 20.30 | 2,810,384 | 56,653,325 | 20.159 | 5.306 | 5.293 | 5.306 | 5.280 | 5.332 | 10,699,632 | 5.2949 | -0.74% |
| 2012-04-16 | 0 | 20.35 | 20.30 | 20.35 | 20.20 | 20.35 | 4,313,071 | 87,475,240 | 20.281 | 5.345 | 5.332 | 5.345 | 5.306 | 5.345 | 16,420,629 | 5.3272 | 0.74% |
| 2012-04-13 | 0 | 20.20 | 20.15 | 20.20 | 20.05 | 20.30 | 4,560,119 | 91,859,028 | 20.144 | 5.306 | 5.293 | 5.306 | 5.266 | 5.332 | 17,361,185 | 5.2911 | 0.25% |
| 2012-04-12 | 0 | 20.15 | 20.10 | 20.15 | 19.92 | 20.15 | 7,880,443 | 157,536,737 | 19.991 | 5.293 | 5.280 | 5.293 | 5.232 | 5.293 | 30,002,250 | 5.2508 | 0.75% |
| 2012-04-11 | 0 | 20.00 | 19.94 | 20.00 | 19.92 | 20.15 | 4,863,639 | 97,338,886 | 20.014 | 5.253 | 5.237 | 5.253 | 5.232 | 5.293 | 18,516,740 | 5.2568 | -0.74% |
| 2012-04-10 | 0 | 20.15 | 20.05 | 20.20 | 20.00 | 20.50 | 5,953,976 | 119,836,535 | 20.127 | 5.293 | 5.266 | 5.306 | 5.253 | 5.385 | 22,667,847 | 5.2866 | -1.47% |
| 2012-04-05 | 0 | 20.45 | 20.45 | 20.50 | 20.00 | 20.50 | 9,009,328 | 183,495,081 | 20.367 | 5.371 | 5.371 | 5.385 | 5.253 | 5.385 | 34,300,116 | 5.3497 | 1.74% |
| 2012-04-03 | 0 | 20.10 | 20.05 | 20.15 | 19.94 | 20.30 | 5,233,173 | 105,271,138 | 20.116 | 5.280 | 5.266 | 5.293 | 5.237 | 5.332 | 19,923,621 | 5.2837 | -0.25% |
| 2012-04-02 | 0 | 20.15 | 20.05 | 20.15 | 19.80 | 20.30 | 7,987,194 | 160,131,283 | 20.049 | 5.293 | 5.266 | 5.293 | 5.201 | 5.332 | 30,408,670 | 5.2660 | 1.26% |
| 2012-03-30 | 0 | 19.90 | 19.84 | 19.94 | 19.74 | 20.05 | 12,441,917 | 246,930,572 | 19.847 | 5.227 | 5.211 | 5.237 | 5.185 | 5.266 | 47,368,593 | 5.2130 | -0.75% |
| 2012-03-29 | 0 | 20.05 | 20.10 | 20.15 | 20.05 | 20.45 | 5,813,719 | 117,190,734 | 20.158 | 5.266 | 5.280 | 5.293 | 5.266 | 5.371 | 22,133,863 | 5.2946 | -0.50% |
| 2012-03-28 | 0 | 20.15 | 20.10 | 20.20 | 20.05 | 20.35 | 5,769,110 | 116,232,930 | 20.147 | 5.293 | 5.280 | 5.306 | 5.266 | 5.345 | 21,964,029 | 5.2920 | -0.49% |
| 2012-03-27 | 0 | 20.25 | 20.20 | 20.30 | 20.20 | 20.50 | 7,079,732 | 143,577,887 | 20.280 | 5.319 | 5.306 | 5.332 | 5.306 | 5.385 | 26,953,800 | 5.3268 | 0.00% |
| 2012-03-26 | 0 | 20.25 | 20.25 | 20.35 | 20.05 | 20.40 | 3,811,971 | 77,201,428 | 20.252 | 5.319 | 5.319 | 5.345 | 5.266 | 5.358 | 14,512,852 | 5.3195 | 0.75% |
| 2012-03-23 | 0 | 20.10 | 20.05 | 20.10 | 20.05 | 20.50 | 4,622,502 | 93,305,076 | 20.185 | 5.280 | 5.266 | 5.280 | 5.266 | 5.385 | 17,598,688 | 5.3018 | -1.95% |
| 2012-03-22 | 0 | 20.50 | 20.45 | 20.50 | 20.00 | 20.65 | 5,598,073 | 114,718,217 | 20.492 | 5.385 | 5.371 | 5.385 | 5.253 | 5.424 | 21,312,861 | 5.3826 | 0.99% |
| 2012-03-21 | 0 | 20.30 | 20.30 | 20.35 | 20.10 | 20.60 | 9,597,898 | 195,777,990 | 20.398 | 5.332 | 5.332 | 5.345 | 5.280 | 5.411 | 36,540,907 | 5.3578 | 1.50% |
| 2012-03-20 | 0 | 20.00 | 19.98 | 20.05 | 19.92 | 20.30 | 15,091,348 | 304,018,238 | 20.145 | 5.253 | 5.248 | 5.266 | 5.232 | 5.332 | 57,455,449 | 5.2914 | 2.15% |
| 2012-03-19 | 0 | 19.58 | 19.56 | 19.60 | 19.44 | 19.82 | 4,309,866 | 84,918,031 | 19.703 | 5.143 | 5.138 | 5.148 | 5.106 | 5.206 | 16,408,427 | 5.1753 | -0.91% |
| 2012-03-16 | 0 | 19.76 | 19.66 | 19.78 | 19.60 | 19.78 | 4,612,503 | 90,980,283 | 19.725 | 5.190 | 5.164 | 5.195 | 5.148 | 5.195 | 17,560,620 | 5.1809 | 0.30% |
| 2012-03-15 | 0 | 19.70 | 19.62 | 19.70 | 19.50 | 19.78 | 2,792,987 | 54,814,021 | 19.626 | 5.174 | 5.153 | 5.174 | 5.122 | 5.195 | 10,633,399 | 5.1549 | 0.41% |
| 2012-03-14 | 0 | 19.62 | 19.62 | 19.64 | 19.54 | 19.88 | 8,282,212 | 162,656,834 | 19.639 | 5.153 | 5.153 | 5.159 | 5.132 | 5.222 | 31,531,856 | 5.1585 | -1.01% |
| 2012-03-13 | 0 | 19.82 | 19.82 | 19.84 | 19.68 | 19.84 | 6,503,238 | 128,271,031 | 19.724 | 5.206 | 5.206 | 5.211 | 5.169 | 5.211 | 24,758,985 | 5.1808 | 0.92% |
| 2012-03-12 | 0 | 19.64 | 19.58 | 19.62 | 19.34 | 19.64 | 3,102,053 | 60,546,126 | 19.518 | 5.159 | 5.143 | 5.153 | 5.080 | 5.159 | 11,810,068 | 5.1267 | 0.41% |
| 2012-03-09 | 0 | 19.56 | 19.54 | 19.56 | 19.40 | 19.68 | 5,872,402 | 114,762,146 | 19.543 | 5.138 | 5.132 | 5.138 | 5.096 | 5.169 | 22,357,280 | 5.1331 | -0.61% |
| 2012-03-08 | 0 | 19.68 | 19.66 | 19.70 | 19.32 | 19.78 | 10,643,594 | 208,059,119 | 19.548 | 5.169 | 5.164 | 5.174 | 5.075 | 5.195 | 40,522,058 | 5.1345 | 1.97% |
| 2012-03-07 | 0 | 19.30 | 19.30 | 19.36 | 19.10 | 19.46 | 6,250,358 | 120,490,312 | 19.277 | 5.069 | 5.069 | 5.085 | 5.017 | 5.111 | 23,796,226 | 5.0634 | -0.52% |
| 2012-03-06 | 0 | 19.40 | 19.32 | 19.42 | 19.32 | 19.80 | 6,018,106 | 117,352,922 | 19.500 | 5.096 | 5.075 | 5.101 | 5.075 | 5.201 | 22,912,001 | 5.1219 | -1.52% |
| 2012-03-05 | 0 | 19.70 | 19.74 | 19.78 | 19.48 | 19.86 | 4,432,792 | 87,395,860 | 19.716 | 5.174 | 5.185 | 5.195 | 5.117 | 5.216 | 16,876,428 | 5.1786 | 0.92% |
| 2012-03-02 | 0 | 19.52 | 19.50 | 19.52 | 19.40 | 19.88 | 5,814,367 | 113,830,650 | 19.577 | 5.127 | 5.122 | 5.127 | 5.096 | 5.222 | 22,136,330 | 5.1423 | -0.61% |
| 2012-03-01 | 0 | 19.64 | 19.58 | 19.64 | 19.50 | 19.88 | 5,729,298 | 112,971,283 | 19.718 | 5.159 | 5.143 | 5.159 | 5.122 | 5.222 | 21,812,458 | 5.1792 | -0.81% |
| 2012-02-29 | 0 | 19.80 | 19.82 | 19.84 | 19.36 | 19.84 | 12,724,835 | 250,289,831 | 19.669 | 5.201 | 5.206 | 5.211 | 5.085 | 5.211 | 48,445,713 | 5.1664 | 2.48% |
| 2012-02-28 | 0 | 19.32 | 19.32 | 19.34 | 19.04 | 19.40 | 8,421,375 | 162,694,991 | 19.319 | 5.075 | 5.075 | 5.080 | 5.001 | 5.096 | 32,061,674 | 5.0744 | 1.36% |
| 2012-02-27 | 0 | 19.06 | 19.04 | 19.08 | 18.96 | 19.40 | 5,036,925 | 96,509,732 | 19.160 | 5.006 | 5.001 | 5.012 | 4.980 | 5.096 | 19,176,470 | 5.0327 | -0.63% |
| 2012-02-24 | 0 | 19.18 | 19.16 | 19.20 | 18.94 | 19.20 | 4,435,568 | 84,799,309 | 19.118 | 5.038 | 5.033 | 5.043 | 4.975 | 5.043 | 16,886,997 | 5.0216 | 0.84% |
| 2012-02-23 | 0 | 19.02 | 19.00 | 19.02 | 18.88 | 19.06 | 3,845,607 | 73,053,333 | 18.997 | 4.996 | 4.991 | 4.996 | 4.959 | 5.006 | 14,640,911 | 4.9897 | 0.00% |
| 2012-02-22 | 0 | 19.02 | 19.00 | 19.04 | 18.86 | 19.04 | 4,452,778 | 84,485,051 | 18.974 | 4.996 | 4.991 | 5.001 | 4.954 | 5.001 | 16,952,519 | 4.9836 | -0.21% |
| 2012-02-21 | 0 | 19.06 | 19.06 | 19.10 | 18.82 | 19.20 | 3,647,590 | 69,488,041 | 19.050 | 5.006 | 5.006 | 5.017 | 4.943 | 5.043 | 13,887,025 | 5.0038 | 0.42% |
| 2012-02-20 | 0 | 18.98 | 18.96 | 19.02 | 18.92 | 19.10 | 6,390,199 | 121,438,286 | 19.004 | 4.985 | 4.980 | 4.996 | 4.970 | 5.017 | 24,328,625 | 4.9916 | 0.32% |
| 2012-02-17 | 0 | 18.92 | 18.88 | 18.92 | 18.56 | 19.00 | 7,942,733 | 149,562,979 | 18.830 | 4.970 | 4.959 | 4.970 | 4.875 | 4.991 | 30,239,399 | 4.9460 | 2.05% |
| 2012-02-16 | 0 | 18.54 | 18.50 | 18.58 | 18.38 | 18.58 | 4,070,510 | 75,175,363 | 18.468 | 4.870 | 4.859 | 4.880 | 4.828 | 4.880 | 15,497,156 | 4.8509 | 0.22% |
| 2012-02-15 | 0 | 18.50 | 18.44 | 18.52 | 18.22 | 18.54 | 7,814,303 | 144,179,311 | 18.451 | 4.859 | 4.843 | 4.864 | 4.786 | 4.870 | 29,750,443 | 4.8463 | 0.98% |
| 2012-02-14 | 0 | 18.32 | 18.30 | 18.34 | 18.24 | 18.40 | 8,854,596 | 162,115,050 | 18.309 | 4.812 | 4.807 | 4.817 | 4.791 | 4.833 | 33,711,024 | 4.8090 | 0.00% |
| 2012-02-13 | 0 | 18.32 | 18.34 | 18.36 | 18.24 | 18.38 | 3,014,586 | 55,226,417 | 18.320 | 4.812 | 4.817 | 4.822 | 4.791 | 4.828 | 11,477,066 | 4.8119 | 0.66% |
| 2012-02-10 | 0 | 18.20 | 18.20 | 18.22 | 18.16 | 18.28 | 6,399,267 | 116,534,105 | 18.211 | 4.780 | 4.780 | 4.786 | 4.770 | 4.801 | 24,363,149 | 4.7832 | -0.22% |
| 2012-02-09 | 0 | 18.24 | 18.22 | 18.24 | 18.22 | 18.34 | 8,442,112 | 154,286,385 | 18.276 | 4.791 | 4.786 | 4.791 | 4.786 | 4.817 | 32,140,624 | 4.8004 | -0.55% |
| 2012-02-08 | 0 | 18.34 | 18.32 | 18.36 | 18.20 | 18.40 | 2,350,146 | 43,046,546 | 18.317 | 4.817 | 4.812 | 4.822 | 4.780 | 4.833 | 8,947,424 | 4.8111 | -0.11% |
| 2012-02-07 | 0 | 18.36 | 18.34 | 18.36 | 18.10 | 18.40 | 5,323,891 | 97,554,233 | 18.324 | 4.822 | 4.817 | 4.822 | 4.754 | 4.833 | 20,269,001 | 4.8130 | 0.77% |
| 2012-02-06 | 0 | 18.22 | 18.20 | 18.22 | 18.10 | 18.34 | 6,881,724 | 125,390,330 | 18.221 | 4.786 | 4.780 | 4.786 | 4.754 | 4.817 | 26,199,949 | 4.7859 | -0.11% |
| 2012-02-03 | 0 | 18.24 | 18.24 | 18.26 | 18.10 | 18.32 | 4,844,601 | 88,356,319 | 18.238 | 4.791 | 4.791 | 4.796 | 4.754 | 4.812 | 18,444,259 | 4.7905 | 0.44% |
| 2012-02-02 | 0 | 18.16 | 18.12 | 18.18 | 18.02 | 18.46 | 11,044,572 | 200,227,130 | 18.129 | 4.770 | 4.759 | 4.775 | 4.733 | 4.849 | 42,048,652 | 4.7618 | -0.87% |
| 2012-02-01 | 0 | 18.32 | 18.30 | 18.34 | 18.20 | 18.42 | 3,073,839 | 56,399,892 | 18.348 | 4.812 | 4.807 | 4.817 | 4.780 | 4.838 | 11,702,652 | 4.8194 | -0.43% |
| 2012-01-31 | 0 | 18.40 | 18.36 | 18.42 | 18.16 | 18.42 | 8,066,381 | 148,079,214 | 18.358 | 4.833 | 4.822 | 4.838 | 4.770 | 4.838 | 30,710,149 | 4.8218 | 0.55% |
| 2012-01-30 | 0 | 18.30 | 18.28 | 18.30 | 18.10 | 18.32 | 3,988,396 | 72,907,504 | 18.280 | 4.807 | 4.801 | 4.807 | 4.754 | 4.812 | 15,184,534 | 4.8014 | 0.55% |
| 2012-01-27 | 0 | 18.20 | 18.20 | 18.28 | 18.10 | 18.38 | 3,251,322 | 59,387,142 | 18.266 | 4.780 | 4.780 | 4.801 | 4.754 | 4.828 | 12,378,362 | 4.7977 | -0.55% |
| 2012-01-26 | 0 | 18.30 | 18.30 | 18.34 | 18.22 | 18.48 | 8,106,694 | 148,643,153 | 18.336 | 4.807 | 4.807 | 4.817 | 4.786 | 4.854 | 30,863,628 | 4.8161 | 0.11% |
| 2012-01-20 | 0 | 18.28 | 18.22 | 18.30 | 18.00 | 18.30 | 4,712,440 | 85,463,603 | 18.136 | 4.801 | 4.786 | 4.807 | 4.728 | 4.807 | 17,941,098 | 4.7636 | 1.56% |
| 2012-01-19 | 0 | 18.00 | 17.98 | 18.00 | 17.98 | 18.32 | 7,415,993 | 133,995,747 | 18.068 | 4.728 | 4.723 | 4.728 | 4.723 | 4.812 | 28,234,006 | 4.7459 | -1.75% |
| 2012-01-18 | 0 | 18.32 | 18.28 | 18.32 | 18.10 | 18.38 | 9,141,822 | 167,326,831 | 18.303 | 4.812 | 4.801 | 4.812 | 4.754 | 4.828 | 34,804,544 | 4.8076 | 0.99% |
| 2012-01-17 | 0 | 18.14 | 18.08 | 18.18 | 17.92 | 18.18 | 3,893,966 | 70,270,869 | 18.046 | 4.765 | 4.749 | 4.775 | 4.707 | 4.775 | 14,825,022 | 4.7400 | 1.68% |
| 2012-01-16 | 0 | 17.84 | 17.82 | 17.84 | 17.82 | 18.00 | 2,900,380 | 51,913,167 | 17.899 | 4.686 | 4.681 | 4.686 | 4.681 | 4.728 | 11,042,263 | 4.7013 | -0.56% |
| 2012-01-13 | 0 | 17.94 | 17.92 | 17.94 | 17.92 | 18.18 | 4,955,297 | 89,114,223 | 17.984 | 4.712 | 4.707 | 4.712 | 4.707 | 4.775 | 18,865,698 | 4.7236 | -0.55% |
| 2012-01-12 | 0 | 18.04 | 18.02 | 18.04 | 18.02 | 18.38 | 3,500,819 | 63,536,321 | 18.149 | 4.738 | 4.733 | 4.738 | 4.733 | 4.828 | 13,328,241 | 4.7670 | -0.88% |
| 2012-01-11 | 0 | 18.20 | 18.16 | 18.20 | 17.98 | 18.34 | 3,941,763 | 71,326,607 | 18.095 | 4.780 | 4.770 | 4.780 | 4.723 | 4.817 | 15,006,994 | 4.7529 | -0.87% |
| 2012-01-10 | 0 | 18.36 | 18.32 | 18.38 | 18.30 | 18.46 | 4,168,216 | 76,564,684 | 18.369 | 4.822 | 4.812 | 4.828 | 4.807 | 4.849 | 15,869,141 | 4.8248 | -0.22% |
| 2012-01-09 | 0 | 18.40 | 18.36 | 18.46 | 17.90 | 18.48 | 5,025,469 | 91,633,317 | 18.234 | 4.833 | 4.822 | 4.849 | 4.702 | 4.854 | 19,132,855 | 4.7893 | 0.99% |
| 2012-01-06 | 0 | 18.22 | 18.20 | 18.24 | 18.06 | 18.26 | 6,284,414 | 114,257,801 | 18.181 | 4.786 | 4.780 | 4.791 | 4.744 | 4.796 | 23,925,883 | 4.7755 | 0.55% |
| 2012-01-05 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.20 | 2,113,743 | 38,264,986 | 18.103 | 4.759 | 4.754 | 4.759 | 4.728 | 4.780 | 8,047,396 | 4.7550 | 0.33% |
| 2012-01-04 | 0 | 18.06 | 18.00 | 18.06 | 17.70 | 18.18 | 7,319,601 | 131,853,752 | 18.014 | 4.744 | 4.728 | 4.744 | 4.649 | 4.775 | 27,867,024 | 4.7315 | 0.33% |
| 2012-01-03 | 0 | 18.00 | 17.96 | 17.98 | 17.96 | 18.28 | 3,883,196 | 70,148,523 | 18.065 | 4.728 | 4.717 | 4.723 | 4.717 | 4.801 | 14,784,019 | 4.7449 | 0.00% |
| 2011-12-30 | 0 | 18.00 | 17.92 | 18.02 | 17.86 | 18.18 | 4,008,083 | 72,179,494 | 18.008 | 4.728 | 4.707 | 4.733 | 4.691 | 4.775 | 15,259,486 | 4.7301 | 0.78% |
| 2011-12-29 | 0 | 17.86 | 17.82 | 17.88 | 17.78 | 18.00 | 3,561,873 | 63,616,297 | 17.860 | 4.691 | 4.681 | 4.696 | 4.670 | 4.728 | 13,560,685 | 4.6912 | -0.67% |
| 2011-12-28 | 0 | 17.98 | 17.96 | 17.98 | 17.82 | 18.00 | 1,934,884 | 34,771,575 | 17.971 | 4.723 | 4.717 | 4.723 | 4.681 | 4.728 | 7,366,448 | 4.7203 | -0.11% |
| 2011-12-23 | 0 | 18.00 | 17.96 | 18.00 | 17.80 | 18.00 | 2,362,220 | 42,427,603 | 17.961 | 4.728 | 4.717 | 4.728 | 4.675 | 4.728 | 8,993,392 | 4.7176 | 0.78% |
| 2011-12-22 | 0 | 17.86 | 17.78 | 17.88 | 17.74 | 17.92 | 1,915,923 | 34,185,400 | 17.843 | 4.691 | 4.670 | 4.696 | 4.660 | 4.707 | 7,294,260 | 4.6866 | 0.11% |
| 2011-12-21 | 0 | 17.84 | 17.78 | 17.84 | 17.62 | 17.90 | 3,796,545 | 67,336,931 | 17.736 | 4.686 | 4.670 | 4.686 | 4.628 | 4.702 | 14,454,123 | 4.6587 | 0.90% |
| 2011-12-20 | 0 | 17.68 | 17.62 | 17.72 | 17.58 | 17.72 | 3,155,071 | 55,681,437 | 17.648 | 4.644 | 4.628 | 4.654 | 4.618 | 4.654 | 12,011,917 | 4.6355 | 0.11% |
| 2011-12-19 | 0 | 17.66 | 17.64 | 17.68 | 17.46 | 17.78 | 3,213,114 | 56,535,726 | 17.595 | 4.639 | 4.633 | 4.644 | 4.586 | 4.670 | 12,232,897 | 4.6216 | -0.23% |
| 2011-12-16 | 0 | 17.70 | 17.70 | 17.84 | 17.40 | 17.84 | 5,590,793 | 99,373,469 | 17.774 | 4.649 | 4.649 | 4.686 | 4.570 | 4.686 | 21,285,144 | 4.6687 | 1.26% |
| 2011-12-15 | 0 | 17.48 | 17.40 | 17.48 | 17.32 | 17.50 | 5,257,541 | 91,433,310 | 17.391 | 4.591 | 4.570 | 4.591 | 4.549 | 4.597 | 20,016,395 | 4.5679 | -0.34% |
| 2011-12-14 | 0 | 17.54 | 17.52 | 17.56 | 17.50 | 17.76 | 4,860,000 | 85,688,330 | 17.631 | 4.607 | 4.602 | 4.612 | 4.597 | 4.665 | 18,502,885 | 4.6311 | -0.57% |
| 2011-12-13 | 0 | 17.64 | 17.64 | 17.66 | 17.50 | 17.78 | 2,768,870 | 48,762,260 | 17.611 | 4.633 | 4.633 | 4.639 | 4.597 | 4.670 | 10,541,581 | 4.6257 | -0.56% |
| 2011-12-12 | 0 | 17.74 | 17.72 | 17.84 | 17.64 | 17.94 | 3,943,482 | 70,344,317 | 17.838 | 4.660 | 4.654 | 4.686 | 4.633 | 4.712 | 15,013,538 | 4.6854 | 0.80% |
| 2011-12-09 | 0 | 17.60 | 17.58 | 17.62 | 17.58 | 18.04 | 3,632,368 | 64,347,312 | 17.715 | 4.623 | 4.618 | 4.628 | 4.618 | 4.738 | 13,829,072 | 4.6530 | -2.00% |
| 2011-12-08 | 0 | 17.96 | 17.94 | 18.04 | 17.84 | 18.04 | 2,729,525 | 49,054,028 | 17.972 | 4.717 | 4.712 | 4.738 | 4.686 | 4.738 | 10,391,788 | 4.7205 | 0.00% |
| 2011-12-07 | 0 | 17.96 | 17.88 | 17.98 | 17.88 | 18.18 | 3,965,328 | 71,260,828 | 17.971 | 4.717 | 4.696 | 4.723 | 4.696 | 4.775 | 15,096,710 | 4.7203 | 0.22% |
| 2011-12-06 | 0 | 17.92 | 17.88 | 17.92 | 17.74 | 18.02 | 2,997,074 | 53,679,537 | 17.911 | 4.707 | 4.696 | 4.707 | 4.660 | 4.733 | 11,410,394 | 4.7044 | 0.34% |
| 2011-12-05 | 0 | 17.86 | 17.86 | 17.98 | 17.84 | 18.14 | 3,487,009 | 62,548,664 | 17.938 | 4.691 | 4.691 | 4.723 | 4.686 | 4.765 | 13,275,664 | 4.7115 | -0.56% |
| 2011-12-02 | 0 | 17.96 | 18.00 | 18.08 | 17.86 | 18.10 | 11,331,871 | 203,803,147 | 17.985 | 4.717 | 4.728 | 4.749 | 4.691 | 4.754 | 43,142,451 | 4.7240 | 0.90% |
| 2011-12-01 | 0 | 17.80 | 17.80 | 17.82 | 17.62 | 18.20 | 8,143,705 | 144,990,825 | 17.804 | 4.675 | 4.675 | 4.681 | 4.628 | 4.780 | 31,004,535 | 4.6764 | 0.23% |
| 2011-11-30 | 0 | 17.76 | 17.70 | 17.80 | 17.50 | 17.82 | 6,167,344 | 109,023,061 | 17.677 | 4.665 | 4.649 | 4.675 | 4.597 | 4.681 | 23,480,177 | 4.6432 | -0.11% |
| 2011-11-29 | 0 | 17.78 | 17.78 | 17.86 | 17.78 | 18.04 | 3,251,872 | 58,058,085 | 17.854 | 4.670 | 4.670 | 4.691 | 4.670 | 4.738 | 12,380,456 | 4.6895 | -1.44% |
| 2011-11-28 | 0 | 18.04 | 18.02 | 18.10 | 17.78 | 18.12 | 3,044,190 | 54,726,090 | 17.977 | 4.738 | 4.733 | 4.754 | 4.670 | 4.759 | 11,589,773 | 4.7219 | 1.81% |
| 2011-11-25 | 0 | 17.72 | 17.66 | 17.78 | 17.60 | 17.84 | 2,306,509 | 40,807,868 | 17.692 | 4.654 | 4.639 | 4.670 | 4.623 | 4.686 | 8,781,290 | 4.6471 | 0.00% |
| 2011-11-24 | 0 | 17.72 | 17.72 | 17.76 | 17.60 | 17.80 | 2,060,081 | 36,493,169 | 17.714 | 4.654 | 4.654 | 4.665 | 4.623 | 4.675 | 7,843,095 | 4.6529 | 0.00% |
| 2011-11-23 | 0 | 17.72 | 17.72 | 17.74 | 17.70 | 18.10 | 2,811,036 | 50,084,985 | 17.817 | 4.654 | 4.654 | 4.660 | 4.649 | 4.754 | 10,702,115 | 4.6799 | -1.88% |
| 2011-11-22 | 0 | 18.06 | 18.06 | 18.10 | 17.88 | 18.14 | 4,829,183 | 87,137,082 | 18.044 | 4.744 | 4.744 | 4.754 | 4.696 | 4.765 | 18,385,560 | 4.7394 | 0.78% |
| 2011-11-21 | 0 | 17.92 | 17.92 | 17.96 | 17.70 | 18.00 | 3,935,846 | 70,432,442 | 17.895 | 4.707 | 4.707 | 4.717 | 4.649 | 4.728 | 14,984,467 | 4.7004 | -0.44% |
| 2011-11-18 | 0 | 18.00 | 17.94 | 18.02 | 17.88 | 18.10 | 4,881,552 | 87,764,803 | 17.979 | 4.728 | 4.712 | 4.733 | 4.696 | 4.754 | 18,584,938 | 4.7224 | 0.00% |
| 2011-11-17 | 0 | 18.00 | 17.94 | 18.00 | 17.62 | 18.04 | 5,050,931 | 90,170,377 | 17.852 | 4.728 | 4.712 | 4.728 | 4.628 | 4.738 | 19,229,794 | 4.6891 | 1.01% |
| 2011-11-16 | 0 | 17.82 | 17.80 | 17.84 | 17.78 | 18.16 | 4,268,407 | 76,479,451 | 17.918 | 4.681 | 4.675 | 4.686 | 4.670 | 4.770 | 16,250,585 | 4.7063 | -0.56% |
| 2011-11-15 | 0 | 17.92 | 17.92 | 17.98 | 17.90 | 18.18 | 3,112,042 | 56,085,950 | 18.022 | 4.707 | 4.707 | 4.723 | 4.702 | 4.775 | 11,848,098 | 4.7338 | -0.33% |
| 2011-11-14 | 0 | 17.98 | 18.00 | 18.04 | 17.90 | 18.30 | 2,639,784 | 47,690,735 | 18.066 | 4.723 | 4.728 | 4.738 | 4.702 | 4.807 | 10,050,128 | 4.7453 | 0.45% |
| 2011-11-11 | 0 | 17.90 | 17.86 | 17.90 | 17.64 | 18.00 | 1,834,749 | 32,866,683 | 17.913 | 4.702 | 4.691 | 4.702 | 4.633 | 4.728 | 6,985,216 | 4.7052 | 0.79% |
| 2011-11-10 | 0 | 17.76 | 17.72 | 17.76 | 17.68 | 18.00 | 5,465,973 | 97,289,403 | 17.799 | 4.665 | 4.654 | 4.665 | 4.644 | 4.728 | 20,809,932 | 4.6751 | -2.84% |
| 2011-11-09 | 0 | 18.28 | 18.24 | 18.28 | 18.22 | 18.30 | 4,178,452 | 76,347,496 | 18.272 | 4.801 | 4.791 | 4.801 | 4.786 | 4.807 | 15,908,111 | 4.7993 | 0.88% |
| 2011-11-08 | 0 | 18.12 | 18.12 | 18.16 | 18.06 | 18.28 | 7,086,646 | 128,453,750 | 18.126 | 4.759 | 4.759 | 4.770 | 4.744 | 4.801 | 26,980,123 | 4.7611 | 0.55% |
| 2011-11-07 | 0 | 18.02 | 18.02 | 18.04 | 17.90 | 18.20 | 6,661,789 | 120,030,885 | 18.018 | 4.733 | 4.733 | 4.738 | 4.702 | 4.780 | 25,362,617 | 4.7326 | 0.45% |
| 2011-11-04 | 0 | 17.94 | 17.94 | 17.98 | 17.88 | 18.00 | 7,365,124 | 132,313,770 | 17.965 | 4.712 | 4.712 | 4.723 | 4.696 | 4.728 | 28,040,339 | 4.7187 | 1.59% |
| 2011-11-03 | 0 | 17.66 | 17.64 | 17.66 | 17.50 | 17.88 | 6,742,250 | 118,947,955 | 17.642 | 4.639 | 4.633 | 4.639 | 4.597 | 4.696 | 25,668,946 | 4.6339 | -1.45% |
| 2011-11-02 | 0 | 17.92 | 17.90 | 17.92 | 17.68 | 17.98 | 5,901,144 | 105,269,794 | 17.839 | 4.707 | 4.702 | 4.707 | 4.644 | 4.723 | 22,466,706 | 4.6856 | 0.22% |
| 2011-11-01 | 0 | 17.88 | 17.80 | 17.88 | 17.30 | 17.96 | 4,645,844 | 82,814,618 | 17.826 | 4.696 | 4.675 | 4.696 | 4.544 | 4.717 | 17,687,555 | 4.6821 | 1.36% |
| 2011-10-31 | 0 | 17.64 | 17.62 | 17.64 | 17.62 | 18.00 | 7,718,323 | 137,530,221 | 17.819 | 4.633 | 4.628 | 4.633 | 4.628 | 4.728 | 29,385,030 | 4.6803 | -0.56% |
| 2011-10-28 | 0 | 17.74 | 17.74 | 17.76 | 17.38 | 17.80 | 9,620,509 | 169,756,448 | 17.645 | 4.660 | 4.660 | 4.665 | 4.565 | 4.675 | 36,626,991 | 4.6347 | 1.37% |
| 2011-10-27 | 0 | 17.50 | 17.44 | 17.48 | 17.40 | 17.58 | 3,934,707 | 68,743,095 | 17.471 | 4.597 | 4.581 | 4.591 | 4.570 | 4.618 | 14,980,130 | 4.5890 | -0.11% |
| 2011-10-26 | 0 | 17.52 | 17.46 | 17.52 | 17.32 | 17.60 | 3,643,634 | 63,638,934 | 17.466 | 4.602 | 4.586 | 4.602 | 4.549 | 4.623 | 13,871,963 | 4.5876 | 0.11% |
| 2011-10-25 | 0 | 17.50 | 17.46 | 17.50 | 17.30 | 17.60 | 3,264,064 | 56,822,793 | 17.409 | 4.597 | 4.586 | 4.597 | 4.544 | 4.623 | 12,426,873 | 4.5726 | -0.34% |
| 2011-10-24 | 0 | 17.56 | 17.54 | 17.58 | 17.32 | 17.60 | 5,151,806 | 90,029,433 | 17.475 | 4.612 | 4.607 | 4.618 | 4.549 | 4.623 | 19,613,843 | 4.5901 | 1.50% |
| 2011-10-21 | 0 | 17.30 | 17.26 | 17.28 | 17.08 | 17.30 | 4,022,350 | 69,204,025 | 17.205 | 4.544 | 4.534 | 4.539 | 4.486 | 4.544 | 15,313,803 | 4.5191 | 0.70% |
| 2011-10-20 | 0 | 17.18 | 17.18 | 17.20 | 16.90 | 17.24 | 6,949,783 | 119,300,261 | 17.166 | 4.513 | 4.513 | 4.518 | 4.439 | 4.528 | 26,459,061 | 4.5089 | 0.82% |
| 2011-10-19 | 0 | 17.04 | 17.04 | 17.06 | 16.70 | 17.20 | 8,641,983 | 146,676,198 | 16.973 | 4.476 | 4.476 | 4.481 | 4.386 | 4.518 | 32,901,568 | 4.4580 | 1.91% |
| 2011-10-18 | 0 | 16.72 | 16.70 | 16.78 | 16.68 | 16.86 | 7,251,690 | 121,430,253 | 16.745 | 4.392 | 4.386 | 4.407 | 4.381 | 4.428 | 27,608,475 | 4.3983 | -1.65% |
| 2011-10-17 | 0 | 17.00 | 16.98 | 17.00 | 16.96 | 17.16 | 6,834,612 | 116,232,892 | 17.007 | 4.465 | 4.460 | 4.465 | 4.455 | 4.507 | 26,020,585 | 4.4670 | 0.12% |
| 2011-10-14 | 0 | 16.98 | 16.96 | 16.98 | 16.82 | 17.00 | 9,754,238 | 165,428,089 | 16.960 | 4.460 | 4.455 | 4.460 | 4.418 | 4.465 | 37,136,121 | 4.4546 | 0.83% |
| 2011-10-13 | 0 | 16.84 | 16.82 | 16.84 | 16.78 | 17.02 | 11,339,831 | 191,084,879 | 16.851 | 4.423 | 4.418 | 4.423 | 4.407 | 4.471 | 43,172,756 | 4.4261 | -0.47% |
| 2011-10-12 | 0 | 16.92 | 16.90 | 16.96 | 16.72 | 16.96 | 10,945,366 | 184,615,102 | 16.867 | 4.444 | 4.439 | 4.455 | 4.392 | 4.455 | 41,670,957 | 4.4303 | 0.48% |
| 2011-10-11 | 0 | 16.84 | 16.92 | 16.94 | 16.80 | 17.24 | 11,841,102 | 200,540,017 | 16.936 | 4.423 | 4.444 | 4.449 | 4.413 | 4.528 | 45,081,184 | 4.4484 | -1.52% |
| 2011-10-10 | 0 | 17.10 | 17.08 | 17.10 | 16.94 | 17.12 | 8,020,557 | 136,807,576 | 17.057 | 4.492 | 4.486 | 4.492 | 4.449 | 4.497 | 30,535,689 | 4.4803 | 0.59% |
| 2011-10-07 | 0 | 17.00 | 16.98 | 17.02 | 16.90 | 17.10 | 11,701,707 | 198,844,083 | 16.993 | 4.465 | 4.460 | 4.471 | 4.439 | 4.492 | 44,550,482 | 4.4633 | 0.00% |
| 2011-10-06 | 0 | 17.00 | 16.98 | 17.00 | 16.92 | 17.50 | 19,540,539 | 334,025,573 | 17.094 | 4.465 | 4.460 | 4.465 | 4.444 | 4.597 | 74,394,311 | 4.4899 | -1.39% |
| 2011-10-04 | 0 | 17.24 | 17.18 | 17.24 | 17.10 | 17.70 | 9,127,793 | 158,950,786 | 17.414 | 4.528 | 4.513 | 4.528 | 4.492 | 4.649 | 34,751,133 | 4.5740 | -2.16% |
| 2011-10-03 | 0 | 17.62 | 17.62 | 17.72 | 17.20 | 17.90 | 11,055,085 | 194,493,127 | 17.593 | 4.628 | 4.628 | 4.654 | 4.518 | 4.702 | 42,088,677 | 4.6210 | 0.00% |
| 2011-09-30 | 0 | 17.62 | 17.66 | 17.68 | 17.52 | 17.90 | 9,180,887 | 162,364,302 | 17.685 | 4.628 | 4.639 | 4.644 | 4.602 | 4.702 | 34,953,272 | 4.6452 | 0.80% |
| 2011-09-28 | 0 | 17.48 | 17.44 | 17.48 | 17.40 | 17.84 | 12,063,489 | 211,219,594 | 17.509 | 4.591 | 4.581 | 4.591 | 4.570 | 4.686 | 45,927,851 | 4.5989 | -3.21% |
| 2011-09-27 | 0 | 18.06 | 18.00 | 18.08 | 17.90 | 18.18 | 8,471,159 | 152,439,173 | 17.995 | 4.744 | 4.728 | 4.749 | 4.702 | 4.775 | 32,251,211 | 4.7266 | 0.44% |
| 2011-09-26 | 0 | 17.98 | 17.94 | 17.98 | 17.90 | 18.38 | 13,325,295 | 240,657,632 | 18.060 | 4.723 | 4.712 | 4.723 | 4.702 | 4.828 | 50,731,771 | 4.7437 | -1.64% |
| 2011-09-23 | 0 | 18.28 | 18.18 | 18.30 | 17.92 | 18.40 | 9,928,231 | 180,807,339 | 18.211 | 4.801 | 4.775 | 4.807 | 4.707 | 4.833 | 37,798,543 | 4.7834 | 0.11% |
| 2011-09-22 | 0 | 18.26 | 18.20 | 18.32 | 18.10 | 18.46 | 6,522,030 | 119,131,713 | 18.266 | 4.796 | 4.780 | 4.812 | 4.754 | 4.849 | 24,830,530 | 4.7978 | -1.83% |
| 2011-09-21 | 0 | 18.60 | 18.52 | 18.60 | 18.28 | 18.60 | 4,148,842 | 76,830,344 | 18.519 | 4.886 | 4.864 | 4.886 | 4.801 | 4.886 | 15,795,380 | 4.8641 | 0.00% |
| 2011-09-20 | 0 | 18.60 | 18.58 | 18.60 | 18.36 | 18.60 | 4,363,071 | 80,856,373 | 18.532 | 4.886 | 4.880 | 4.886 | 4.822 | 4.886 | 16,610,988 | 4.8676 | 0.65% |
| 2011-09-19 | 0 | 18.48 | 18.44 | 18.48 | 18.30 | 18.64 | 4,270,946 | 78,888,291 | 18.471 | 4.854 | 4.843 | 4.854 | 4.807 | 4.896 | 16,260,252 | 4.8516 | 0.33% |
| 2011-09-16 | 0 | 18.42 | 18.48 | 18.50 | 18.34 | 18.64 | 7,149,023 | 132,185,237 | 18.490 | 4.838 | 4.854 | 4.859 | 4.817 | 4.896 | 27,217,604 | 4.8566 | -0.86% |
| 2011-09-15 | 0 | 18.58 | 18.62 | 18.64 | 18.20 | 18.68 | 6,004,958 | 111,167,076 | 18.513 | 4.880 | 4.891 | 4.896 | 4.780 | 4.907 | 22,861,944 | 4.8625 | 0.32% |
| 2011-09-14 | 0 | 18.52 | 18.48 | 18.58 | 18.18 | 18.80 | 7,172,476 | 132,476,345 | 18.470 | 4.864 | 4.854 | 4.880 | 4.775 | 4.938 | 27,306,893 | 4.8514 | 0.98% |
| 2011-09-12 | 0 | 18.34 | 18.32 | 18.36 | 18.10 | 18.48 | 5,679,295 | 104,223,120 | 18.351 | 4.817 | 4.812 | 4.822 | 4.754 | 4.854 | 21,622,087 | 4.8202 | -1.50% |
| 2011-09-09 | 0 | 18.74 | 18.66 | 18.78 | 18.50 | 18.80 | 4,907,948 | 91,667,365 | 18.677 | 4.891 | 4.870 | 4.901 | 4.828 | 4.906 | 18,805,854 | 4.8744 | 0.21% |
| 2011-09-08 | 0 | 18.70 | 18.64 | 18.72 | 18.34 | 18.74 | 6,906,171 | 128,144,904 | 18.555 | 4.880 | 4.865 | 4.886 | 4.786 | 4.891 | 26,462,473 | 4.8425 | 0.86% |
| 2011-09-07 | 0 | 18.54 | 18.46 | 18.54 | 18.16 | 18.58 | 9,194,037 | 169,297,625 | 18.414 | 4.839 | 4.818 | 4.839 | 4.739 | 4.849 | 35,228,921 | 4.8056 | 0.87% |
| 2011-09-06 | 0 | 18.38 | 18.34 | 18.40 | 17.70 | 18.48 | 9,502,489 | 171,856,070 | 18.085 | 4.797 | 4.786 | 4.802 | 4.619 | 4.823 | 36,410,821 | 4.7199 | 3.96% |
| 2011-09-05 | 0 | 17.68 | 17.66 | 17.68 | 17.48 | 17.90 | 5,462,641 | 96,967,331 | 17.751 | 4.614 | 4.609 | 4.614 | 4.562 | 4.672 | 20,931,279 | 4.6327 | -0.23% |
| 2011-09-02 | 0 | 17.72 | 17.72 | 17.76 | 17.70 | 18.26 | 9,480,165 | 169,630,414 | 17.893 | 4.625 | 4.625 | 4.635 | 4.619 | 4.765 | 36,325,282 | 4.6698 | -2.85% |
| 2011-09-01 | 0 | 18.24 | 18.18 | 18.24 | 18.08 | 18.80 | 6,368,183 | 116,990,545 | 18.371 | 4.760 | 4.745 | 4.760 | 4.719 | 4.906 | 24,401,057 | 4.7945 | -0.44% |
| 2011-08-31 | 0 | 18.32 | 18.30 | 18.40 | 17.92 | 18.40 | 6,209,707 | 113,218,135 | 18.232 | 4.781 | 4.776 | 4.802 | 4.677 | 4.802 | 23,793,822 | 4.7583 | 1.78% |
| 2011-08-30 | 0 | 18.00 | 17.94 | 18.00 | 17.86 | 18.10 | 2,936,526 | 52,710,481 | 17.950 | 4.698 | 4.682 | 4.698 | 4.661 | 4.724 | 11,251,928 | 4.6846 | 0.22% |
| 2011-08-29 | 0 | 17.96 | 17.92 | 18.00 | 17.88 | 18.30 | 2,497,936 | 45,153,706 | 18.076 | 4.687 | 4.677 | 4.698 | 4.666 | 4.776 | 9,571,377 | 4.7176 | -1.32% |
| 2011-08-26 | 0 | 18.20 | 18.12 | 18.20 | 17.96 | 18.20 | 6,837,031 | 123,977,175 | 18.133 | 4.750 | 4.729 | 4.750 | 4.687 | 4.750 | 26,197,548 | 4.7324 | 1.00% |
| 2011-08-25 | 0 | 18.02 | 18.02 | 18.06 | 17.76 | 18.06 | 5,216,654 | 93,706,321 | 17.963 | 4.703 | 4.703 | 4.713 | 4.635 | 4.713 | 19,988,727 | 4.6880 | 1.69% |
| 2011-08-24 | 0 | 17.72 | 17.66 | 17.68 | 17.62 | 17.96 | 4,025,957 | 71,777,146 | 17.829 | 4.625 | 4.609 | 4.614 | 4.598 | 4.687 | 15,426,316 | 4.6529 | -1.12% |
| 2011-08-23 | 0 | 17.92 | 17.84 | 17.96 | 17.72 | 18.04 | 4,579,380 | 81,806,245 | 17.864 | 4.677 | 4.656 | 4.687 | 4.625 | 4.708 | 17,546,875 | 4.6622 | -0.22% |
| 2011-08-22 | 0 | 17.96 | 18.02 | 18.04 | 17.38 | 18.04 | 7,977,301 | 140,562,862 | 17.620 | 4.687 | 4.703 | 4.708 | 4.536 | 4.708 | 30,566,737 | 4.5986 | 3.10% |
| 2011-08-19 | 0 | 17.42 | 17.40 | 17.46 | 17.20 | 17.66 | 8,513,755 | 148,172,914 | 17.404 | 4.546 | 4.541 | 4.557 | 4.489 | 4.609 | 32,622,275 | 4.5421 | 0.00% |
| 2011-08-18 | 0 | 17.42 | 17.38 | 17.40 | 17.40 | 17.74 | 4,932,099 | 86,218,671 | 17.481 | 4.546 | 4.536 | 4.541 | 4.541 | 4.630 | 18,898,393 | 4.5622 | -1.02% |
| 2011-08-17 | 0 | 17.60 | 17.56 | 17.62 | 17.30 | 17.86 | 6,896,643 | 120,924,393 | 17.534 | 4.593 | 4.583 | 4.598 | 4.515 | 4.661 | 26,425,964 | 4.5760 | 2.09% |
| 2011-08-16 | 0 | 17.24 | 17.22 | 17.24 | 17.06 | 17.30 | 4,792,277 | 82,286,536 | 17.171 | 4.499 | 4.494 | 4.499 | 4.452 | 4.515 | 18,362,635 | 4.4812 | 0.23% |
| 2011-08-15 | 0 | 17.20 | 17.18 | 17.22 | 17.10 | 17.48 | 7,150,429 | 123,088,911 | 17.214 | 4.489 | 4.484 | 4.494 | 4.463 | 4.562 | 27,398,400 | 4.4926 | -0.69% |
| 2011-08-12 | 0 | 17.32 | 17.30 | 17.38 | 16.92 | 17.38 | 6,918,537 | 118,923,722 | 17.189 | 4.520 | 4.515 | 4.536 | 4.416 | 4.536 | 26,509,856 | 4.4860 | 1.17% |
| 2011-08-11 | 0 | 17.12 | 17.10 | 17.22 | 16.88 | 17.22 | 7,329,497 | 125,099,645 | 17.068 | 4.468 | 4.463 | 4.494 | 4.405 | 4.494 | 28,084,537 | 4.4544 | 0.82% |
| 2011-08-10 | 0 | 16.98 | 16.98 | 17.04 | 16.88 | 17.20 | 10,538,315 | 179,366,009 | 17.020 | 4.431 | 4.431 | 4.447 | 4.405 | 4.489 | 40,379,810 | 4.4420 | 1.43% |
| 2011-08-09 | 0 | 16.74 | 16.84 | 16.86 | 16.70 | 17.40 | 17,342,498 | 293,200,594 | 16.906 | 4.369 | 4.395 | 4.400 | 4.358 | 4.541 | 66,451,494 | 4.4122 | -4.23% |
| 2011-08-08 | 0 | 17.48 | 17.48 | 17.56 | 17.00 | 17.70 | 10,869,467 | 187,673,584 | 17.266 | 4.562 | 4.562 | 4.583 | 4.437 | 4.619 | 41,648,690 | 4.5061 | 0.23% |
| 2011-08-05 | 0 | 17.44 | 17.38 | 17.40 | 17.36 | 17.82 | 15,308,225 | 269,134,407 | 17.581 | 4.551 | 4.536 | 4.541 | 4.531 | 4.651 | 58,656,742 | 4.5883 | -3.96% |
| 2011-08-04 | 0 | 18.16 | 18.20 | 18.22 | 18.00 | 18.32 | 6,342,478 | 115,068,441 | 18.143 | 4.739 | 4.750 | 4.755 | 4.698 | 4.781 | 24,302,562 | 4.7348 | -0.44% |
| 2011-08-03 | 0 | 18.24 | 18.24 | 18.26 | 18.18 | 18.70 | 8,559,471 | 157,575,033 | 18.409 | 4.760 | 4.760 | 4.765 | 4.745 | 4.880 | 32,797,446 | 4.8045 | -2.56% |
| 2011-08-02 | 0 | 18.72 | 18.70 | 18.74 | 18.56 | 18.98 | 4,554,410 | 85,532,776 | 18.780 | 4.886 | 4.880 | 4.891 | 4.844 | 4.953 | 17,451,197 | 4.9013 | -0.11% |
| 2011-08-01 | 0 | 18.74 | 18.72 | 18.74 | 18.70 | 19.36 | 6,834,773 | 129,296,221 | 18.917 | 4.891 | 4.886 | 4.891 | 4.880 | 5.053 | 26,188,896 | 4.9371 | -1.78% |
| 2011-07-29 | 0 | 19.08 | 19.02 | 19.08 | 18.58 | 19.14 | 21,393,342 | 401,465,573 | 18.766 | 4.979 | 4.964 | 4.979 | 4.849 | 4.995 | 81,973,171 | 4.8975 | 2.47% |
| 2011-07-28 | 0 | 18.62 | 18.62 | 18.64 | 18.38 | 18.64 | 5,499,338 | 101,743,295 | 18.501 | 4.859 | 4.859 | 4.865 | 4.797 | 4.865 | 21,071,891 | 4.8284 | 0.54% |
| 2011-07-27 | 0 | 18.52 | 18.50 | 18.52 | 18.36 | 18.52 | 2,988,890 | 55,204,209 | 18.470 | 4.833 | 4.828 | 4.833 | 4.792 | 4.833 | 11,452,572 | 4.8202 | 0.22% |
| 2011-07-26 | 0 | 18.48 | 18.48 | 18.50 | 18.22 | 18.52 | 3,833,386 | 70,781,057 | 18.464 | 4.823 | 4.823 | 4.828 | 4.755 | 4.833 | 14,688,439 | 4.8188 | 1.09% |
| 2011-07-25 | 0 | 18.28 | 18.30 | 18.32 | 18.22 | 18.38 | 3,530,244 | 64,647,925 | 18.313 | 4.771 | 4.776 | 4.781 | 4.755 | 4.797 | 13,526,886 | 4.7792 | -0.76% |
| 2011-07-22 | 0 | 18.42 | 18.42 | 18.44 | 18.30 | 18.48 | 6,132,660 | 112,903,223 | 18.410 | 4.807 | 4.807 | 4.812 | 4.776 | 4.823 | 23,498,600 | 4.8047 | 0.66% |
| 2011-07-21 | 0 | 18.30 | 18.26 | 18.30 | 18.10 | 18.30 | 3,411,226 | 62,219,482 | 18.240 | 4.776 | 4.765 | 4.776 | 4.724 | 4.776 | 13,070,843 | 4.7602 | 0.22% |
| 2011-07-20 | 0 | 18.26 | 18.20 | 18.28 | 18.16 | 18.40 | 5,743,639 | 105,051,980 | 18.290 | 4.765 | 4.750 | 4.771 | 4.739 | 4.802 | 22,007,983 | 4.7734 | 0.11% |
| 2011-07-19 | 0 | 18.24 | 18.20 | 18.26 | 17.82 | 18.28 | 7,999,795 | 145,099,206 | 18.138 | 4.760 | 4.750 | 4.765 | 4.651 | 4.771 | 30,652,927 | 4.7336 | 2.01% |
| 2011-07-18 | 0 | 17.88 | 17.80 | 17.90 | 17.70 | 18.18 | 5,201,947 | 93,043,910 | 17.886 | 4.666 | 4.645 | 4.672 | 4.619 | 4.745 | 19,932,374 | 4.6680 | -1.11% |
| 2011-07-15 | 0 | 18.08 | 18.10 | 18.16 | 17.70 | 18.14 | 5,602,731 | 101,016,951 | 18.030 | 4.719 | 4.724 | 4.739 | 4.619 | 4.734 | 21,468,063 | 4.7055 | 1.57% |
| 2011-07-14 | 0 | 17.80 | 17.84 | 17.86 | 17.66 | 17.86 | 7,268,490 | 128,845,869 | 17.727 | 4.645 | 4.656 | 4.661 | 4.609 | 4.661 | 27,850,776 | 4.6263 | -0.56% |
| 2011-07-13 | 0 | 17.90 | 17.84 | 17.94 | 17.60 | 18.02 | 6,170,257 | 109,689,287 | 17.777 | 4.672 | 4.656 | 4.682 | 4.593 | 4.703 | 23,642,661 | 4.6395 | 0.00% |
| 2011-07-12 | 0 | 17.90 | 17.86 | 17.90 | 17.80 | 18.10 | 6,299,226 | 113,201,800 | 17.971 | 4.672 | 4.661 | 4.672 | 4.645 | 4.724 | 24,136,833 | 4.6900 | -2.51% |
| 2011-07-11 | 0 | 18.36 | 18.28 | 18.34 | 18.20 | 18.46 | 4,756,889 | 87,386,424 | 18.370 | 4.792 | 4.771 | 4.786 | 4.750 | 4.818 | 18,227,039 | 4.7943 | 0.00% |
| 2011-07-08 | 0 | 18.36 | 18.36 | 18.38 | 18.18 | 18.46 | 7,318,967 | 134,443,310 | 18.369 | 4.792 | 4.792 | 4.797 | 4.745 | 4.818 | 28,044,189 | 4.7940 | 1.21% |
| 2011-07-07 | 0 | 18.14 | 18.14 | 18.16 | 18.00 | 18.18 | 5,484,616 | 99,305,306 | 18.106 | 4.734 | 4.734 | 4.739 | 4.698 | 4.745 | 21,015,481 | 4.7253 | 0.55% |
| 2011-07-06 | 0 | 18.04 | 18.02 | 18.06 | 17.96 | 18.08 | 5,664,184 | 102,103,301 | 18.026 | 4.708 | 4.703 | 4.713 | 4.687 | 4.719 | 21,703,534 | 4.7045 | 0.56% |
| 2011-07-05 | 0 | 17.94 | 17.94 | 17.96 | 17.84 | 17.96 | 3,648,144 | 65,318,932 | 17.905 | 4.682 | 4.682 | 4.687 | 4.656 | 4.687 | 13,978,645 | 4.6728 | 0.22% |
| 2011-07-04 | 0 | 17.90 | 17.88 | 17.90 | 17.78 | 17.94 | 4,756,537 | 84,960,765 | 17.862 | 4.672 | 4.666 | 4.672 | 4.640 | 4.682 | 18,225,690 | 4.6616 | 1.24% |
| 2011-06-30 | 0 | 17.68 | 17.64 | 17.68 | 17.48 | 17.88 | 6,434,329 | 113,589,476 | 17.654 | 4.614 | 4.604 | 4.614 | 4.562 | 4.666 | 24,654,509 | 4.6072 | 1.84% |
| 2011-06-29 | 0 | 17.36 | 17.36 | 17.40 | 17.30 | 17.52 | 3,060,082 | 53,270,960 | 17.408 | 4.531 | 4.531 | 4.541 | 4.515 | 4.572 | 11,725,359 | 4.5432 | -0.12% |
| 2011-06-28 | 0 | 17.38 | 17.36 | 17.42 | 17.26 | 17.42 | 3,307,445 | 57,441,101 | 17.367 | 4.536 | 4.531 | 4.546 | 4.505 | 4.546 | 12,673,184 | 4.5325 | 0.12% |
| 2011-06-27 | 0 | 17.36 | 17.36 | 17.38 | 17.10 | 17.38 | 4,464,973 | 77,159,337 | 17.281 | 4.531 | 4.531 | 4.536 | 4.463 | 4.536 | 17,108,500 | 4.5100 | 0.35% |
| 2011-06-24 | 0 | 17.30 | 17.28 | 17.30 | 17.14 | 17.40 | 6,465,148 | 111,630,920 | 17.267 | 4.515 | 4.510 | 4.515 | 4.473 | 4.541 | 24,772,599 | 4.5062 | -0.23% |
| 2011-06-23 | 0 | 17.34 | 17.30 | 17.34 | 17.10 | 17.36 | 5,061,377 | 87,141,384 | 17.217 | 4.525 | 4.515 | 4.525 | 4.463 | 4.531 | 19,393,750 | 4.4933 | 0.70% |
| 2011-06-22 | 0 | 17.22 | 17.18 | 17.24 | 17.06 | 17.30 | 5,507,897 | 94,638,016 | 17.182 | 4.494 | 4.484 | 4.499 | 4.452 | 4.515 | 21,104,687 | 4.4842 | -0.46% |
| 2011-06-21 | 0 | 17.30 | 17.28 | 17.36 | 17.06 | 17.40 | 3,244,116 | 56,094,818 | 17.291 | 4.515 | 4.510 | 4.531 | 4.452 | 4.541 | 12,430,525 | 4.5127 | 0.46% |
| 2011-06-20 | 0 | 17.22 | 17.22 | 17.24 | 17.00 | 17.34 | 4,868,119 | 83,682,184 | 17.190 | 4.494 | 4.494 | 4.499 | 4.437 | 4.525 | 18,653,240 | 4.4862 | -0.23% |
| 2011-06-17 | 0 | 17.26 | 17.24 | 17.28 | 17.22 | 17.50 | 6,308,386 | 109,484,712 | 17.355 | 4.505 | 4.499 | 4.510 | 4.494 | 4.567 | 24,171,932 | 4.5294 | -1.15% |
| 2011-06-16 | 0 | 17.46 | 17.40 | 17.48 | 17.30 | 17.60 | 5,934,246 | 103,631,737 | 17.463 | 4.557 | 4.541 | 4.562 | 4.515 | 4.593 | 22,738,334 | 4.5576 | 0.69% |
| 2011-06-15 | 0 | 17.34 | 17.32 | 17.36 | 17.32 | 17.60 | 3,455,268 | 60,282,019 | 17.446 | 4.525 | 4.520 | 4.531 | 4.520 | 4.593 | 13,239,599 | 4.5532 | -0.80% |
| 2011-06-14 | 0 | 17.48 | 17.46 | 17.52 | 17.34 | 17.66 | 4,371,766 | 76,629,538 | 17.528 | 4.562 | 4.557 | 4.572 | 4.525 | 4.609 | 16,751,358 | 4.5745 | 0.00% |
| 2011-06-13 | 0 | 17.48 | 17.46 | 17.50 | 17.26 | 17.52 | 2,480,054 | 43,139,664 | 17.395 | 4.562 | 4.557 | 4.567 | 4.505 | 4.572 | 9,502,858 | 4.5397 | 0.58% |
| 2011-06-10 | 0 | 17.38 | 17.32 | 17.34 | 17.20 | 17.60 | 3,975,981 | 69,000,974 | 17.354 | 4.536 | 4.520 | 4.525 | 4.489 | 4.593 | 15,234,823 | 4.5292 | -0.69% |
| 2011-06-09 | 0 | 17.50 | 17.42 | 17.50 | 17.20 | 17.58 | 5,028,195 | 87,395,341 | 17.381 | 4.567 | 4.546 | 4.567 | 4.489 | 4.588 | 19,266,606 | 4.5361 | 0.23% |
| 2011-06-08 | 0 | 17.46 | 17.44 | 17.46 | 17.40 | 17.60 | 6,453,333 | 113,013,870 | 17.512 | 4.557 | 4.551 | 4.557 | 4.541 | 4.593 | 24,727,327 | 4.5704 | -0.68% |
| 2011-06-07 | 0 | 17.58 | 17.56 | 17.60 | 17.48 | 17.80 | 6,184,113 | 108,850,705 | 17.602 | 4.588 | 4.583 | 4.593 | 4.562 | 4.645 | 23,695,753 | 4.5937 | 0.57% |
| 2011-06-03 | 0 | 17.48 | 17.44 | 17.48 | 17.44 | 18.10 | 8,427,451 | 148,524,849 | 17.624 | 4.562 | 4.551 | 4.562 | 4.551 | 4.724 | 32,291,583 | 4.5995 | -2.89% |
| 2011-06-02 | 0 | 18.00 | 17.98 | 18.02 | 17.96 | 18.08 | 3,489,525 | 62,925,831 | 18.033 | 4.698 | 4.692 | 4.703 | 4.687 | 4.719 | 13,370,862 | 4.7062 | -0.33% |
| 2011-06-01 | 0 | 18.06 | 18.02 | 18.06 | 17.92 | 18.18 | 5,324,967 | 96,135,003 | 18.054 | 4.713 | 4.703 | 4.713 | 4.677 | 4.745 | 20,403,751 | 4.7116 | 0.56% |
| 2011-05-31 | 0 | 17.96 | 17.88 | 17.90 | 17.82 | 18.04 | 14,686,597 | 263,325,996 | 17.930 | 4.687 | 4.666 | 4.672 | 4.651 | 4.708 | 56,274,841 | 4.6793 | 1.58% |
| 2011-05-30 | 0 | 17.68 | 17.66 | 17.68 | 17.60 | 17.70 | 4,860,190 | 85,664,270 | 17.626 | 4.614 | 4.609 | 4.614 | 4.593 | 4.619 | 18,622,859 | 4.6000 | 0.00% |
| 2011-05-27 | 0 | 17.68 | 17.64 | 17.68 | 17.46 | 17.70 | 5,182,905 | 91,172,394 | 17.591 | 4.614 | 4.604 | 4.614 | 4.557 | 4.619 | 19,859,410 | 4.5909 | 0.23% |
| 2011-05-26 | 0 | 17.64 | 17.60 | 17.68 | 17.60 | 17.78 | 5,899,601 | 104,287,455 | 17.677 | 4.604 | 4.593 | 4.614 | 4.593 | 4.640 | 22,605,584 | 4.6133 | 0.34% |
| 2011-05-25 | 0 | 17.58 | 17.50 | 17.58 | 17.24 | 17.60 | 5,702,128 | 99,262,298 | 17.408 | 4.588 | 4.567 | 4.588 | 4.499 | 4.593 | 21,848,924 | 4.5431 | 0.57% |
| 2011-05-24 | 0 | 17.48 | 17.46 | 17.48 | 17.24 | 17.50 | 5,541,985 | 96,723,826 | 17.453 | 4.562 | 4.557 | 4.562 | 4.499 | 4.567 | 21,235,302 | 4.5549 | 1.39% |
| 2011-05-23 | 0 | 17.24 | 17.22 | 17.24 | 17.02 | 17.32 | 9,374,588 | 161,717,369 | 17.251 | 4.499 | 4.494 | 4.499 | 4.442 | 4.520 | 35,920,741 | 4.5021 | -1.59% |
| 2011-05-20 | 0 | 19.50 | 19.46 | 19.48 | 19.42 | 19.58 | 5,731,741 | 111,705,765 | 19.489 | 4.572 | 4.563 | 4.567 | 4.553 | 4.591 | 24,446,981 | 4.5693 | -0.20% |
| 2011-05-19 | 0 | 19.54 | 19.52 | 19.56 | 19.30 | 19.68 | 5,204,418 | 101,700,892 | 19.541 | 4.581 | 4.577 | 4.586 | 4.525 | 4.614 | 22,197,847 | 4.5816 | -0.51% |
| 2011-05-18 | 0 | 19.64 | 19.60 | 19.64 | 19.52 | 19.66 | 2,842,866 | 55,761,883 | 19.615 | 4.605 | 4.595 | 4.605 | 4.577 | 4.609 | 12,125,372 | 4.5988 | 0.31% |
| 2011-05-17 | 0 | 19.58 | 19.52 | 19.64 | 19.50 | 19.64 | 7,395,010 | 144,600,120 | 19.554 | 4.591 | 4.577 | 4.605 | 4.572 | 4.605 | 31,541,144 | 4.5845 | 0.31% |
| 2011-05-16 | 0 | 19.52 | 19.50 | 19.56 | 19.38 | 19.60 | 3,060,882 | 59,801,714 | 19.537 | 4.577 | 4.572 | 4.586 | 4.544 | 4.595 | 13,055,252 | 4.5807 | -0.10% |
| 2011-05-13 | 0 | 19.54 | 19.48 | 19.56 | 19.20 | 19.56 | 5,615,254 | 109,024,704 | 19.416 | 4.581 | 4.567 | 4.586 | 4.502 | 4.586 | 23,950,142 | 4.5522 | 1.24% |
| 2011-05-12 | 0 | 19.30 | 19.28 | 19.30 | 19.26 | 19.42 | 4,182,251 | 80,785,513 | 19.316 | 4.525 | 4.520 | 4.525 | 4.516 | 4.553 | 17,838,107 | 4.5288 | -0.92% |
| 2011-05-11 | 0 | 19.48 | 19.40 | 19.48 | 19.30 | 19.50 | 4,202,314 | 81,715,680 | 19.445 | 4.567 | 4.548 | 4.567 | 4.525 | 4.572 | 17,923,680 | 4.5591 | 0.00% |
| 2011-05-09 | 0 | 19.48 | 19.48 | 19.50 | 19.28 | 19.50 | 4,497,401 | 87,302,528 | 19.412 | 4.567 | 4.567 | 4.572 | 4.520 | 4.572 | 19,182,283 | 4.5512 | 1.14% |
| 2011-05-06 | 0 | 19.26 | 19.24 | 19.32 | 19.22 | 19.38 | 5,836,573 | 112,626,126 | 19.297 | 4.516 | 4.511 | 4.530 | 4.506 | 4.544 | 24,894,110 | 4.5242 | -0.72% |
| 2011-05-05 | 0 | 19.40 | 19.38 | 19.40 | 19.34 | 19.48 | 7,252,347 | 140,622,187 | 19.390 | 4.548 | 4.544 | 4.548 | 4.534 | 4.567 | 30,932,659 | 4.5461 | 0.31% |
| 2011-05-04 | 0 | 19.34 | 19.32 | 19.38 | 19.20 | 19.38 | 6,167,517 | 119,021,662 | 19.298 | 4.534 | 4.530 | 4.544 | 4.502 | 4.544 | 26,305,650 | 4.5246 | -0.21% |
| 2011-05-03 | 0 | 19.38 | 19.36 | 19.38 | 19.20 | 19.40 | 4,887,902 | 94,626,451 | 19.359 | 4.544 | 4.539 | 4.544 | 4.502 | 4.548 | 20,847,845 | 4.5389 | 0.52% |
| 2011-04-29 | 0 | 19.28 | 19.22 | 19.28 | 19.18 | 19.32 | 3,712,055 | 71,400,952 | 19.235 | 4.520 | 4.506 | 4.520 | 4.497 | 4.530 | 15,832,631 | 4.5097 | -0.10% |
| 2011-04-28 | 0 | 19.30 | 19.28 | 19.34 | 19.24 | 19.38 | 6,286,849 | 121,409,951 | 19.312 | 4.525 | 4.520 | 4.534 | 4.511 | 4.544 | 26,814,624 | 4.5278 | 0.94% |
| 2011-04-27 | 0 | 19.12 | 19.12 | 19.18 | 19.10 | 19.38 | 4,586,055 | 88,057,495 | 19.201 | 4.483 | 4.483 | 4.497 | 4.478 | 4.544 | 19,560,409 | 4.5018 | 0.21% |
| 2011-04-26 | 0 | 19.08 | 19.08 | 19.10 | 19.00 | 19.20 | 4,546,975 | 86,868,336 | 19.105 | 4.473 | 4.473 | 4.478 | 4.455 | 4.502 | 19,393,726 | 4.4792 | -0.52% |
| 2011-04-21 | 0 | 19.18 | 19.18 | 19.20 | 19.00 | 19.20 | 3,677,049 | 70,428,764 | 19.154 | 4.497 | 4.497 | 4.502 | 4.455 | 4.502 | 15,683,323 | 4.4907 | 0.95% |
| 2011-04-20 | 0 | 19.00 | 19.02 | 19.06 | 18.88 | 19.14 | 5,539,928 | 105,154,825 | 18.981 | 4.455 | 4.459 | 4.469 | 4.427 | 4.487 | 23,628,862 | 4.4503 | -0.21% |
| 2011-04-19 | 0 | 19.04 | 19.06 | 19.08 | 19.00 | 19.08 | 4,896,136 | 93,157,378 | 19.027 | 4.464 | 4.469 | 4.473 | 4.455 | 4.473 | 20,882,965 | 4.4609 | -0.94% |
| 2011-04-18 | 0 | 19.22 | 19.12 | 19.22 | 18.90 | 19.24 | 5,492,308 | 105,266,379 | 19.166 | 4.506 | 4.483 | 4.506 | 4.431 | 4.511 | 23,425,753 | 4.4936 | 0.84% |
| 2011-04-15 | 0 | 19.06 | 19.02 | 19.08 | 18.98 | 19.20 | 4,922,839 | 93,896,148 | 19.074 | 4.469 | 4.459 | 4.473 | 4.450 | 4.502 | 20,996,858 | 4.4719 | 0.63% |
| 2011-04-14 | 0 | 18.94 | 18.86 | 18.96 | 18.80 | 19.04 | 4,493,266 | 84,855,555 | 18.885 | 4.441 | 4.422 | 4.445 | 4.408 | 4.464 | 19,164,646 | 4.4277 | -0.11% |
| 2011-04-13 | 0 | 18.96 | 18.96 | 19.00 | 18.94 | 19.16 | 7,303,579 | 139,255,344 | 19.067 | 4.445 | 4.445 | 4.455 | 4.441 | 4.492 | 31,151,174 | 4.4703 | 0.74% |
| 2011-04-12 | 0 | 18.82 | 18.78 | 18.84 | 18.66 | 19.12 | 14,656,028 | 276,108,787 | 18.839 | 4.412 | 4.403 | 4.417 | 4.375 | 4.483 | 62,510,787 | 4.4170 | -1.57% |
| 2011-04-11 | 0 | 19.12 | 19.08 | 19.14 | 19.06 | 19.16 | 5,265,908 | 100,658,317 | 19.115 | 4.483 | 4.473 | 4.487 | 4.469 | 4.492 | 22,460,114 | 4.4816 | -0.73% |
| 2011-04-08 | 0 | 19.26 | 19.22 | 19.26 | 18.96 | 19.28 | 6,851,495 | 131,057,265 | 19.128 | 4.516 | 4.506 | 4.516 | 4.445 | 4.520 | 29,222,948 | 4.4847 | 0.84% |
| 2011-04-07 | 0 | 19.10 | 19.08 | 19.10 | 19.08 | 19.30 | 6,108,393 | 117,329,367 | 19.208 | 4.478 | 4.473 | 4.478 | 4.473 | 4.525 | 26,053,475 | 4.5034 | -0.42% |
| 2011-04-06 | 0 | 19.18 | 19.16 | 19.18 | 18.72 | 19.18 | 8,515,093 | 162,748,693 | 19.113 | 4.497 | 4.492 | 4.497 | 4.389 | 4.497 | 36,318,514 | 4.4811 | 0.84% |
| 2011-04-04 | 0 | 19.02 | 19.00 | 19.02 | 18.88 | 19.04 | 6,950,659 | 131,859,602 | 18.971 | 4.459 | 4.455 | 4.459 | 4.427 | 4.464 | 29,645,902 | 4.4478 | 0.74% |
| 2011-04-01 | 0 | 18.88 | 18.82 | 18.84 | 18.76 | 18.90 | 4,771,061 | 89,908,424 | 18.845 | 4.427 | 4.412 | 4.417 | 4.398 | 4.431 | 20,349,496 | 4.4182 | 1.18% |
| 2011-03-31 | 0 | 18.66 | 18.60 | 18.62 | 18.60 | 18.88 | 5,241,771 | 98,213,689 | 18.737 | 4.375 | 4.361 | 4.366 | 4.361 | 4.427 | 22,357,165 | 4.3929 | -0.96% |
| 2011-03-30 | 0 | 18.84 | 18.82 | 18.84 | 18.54 | 18.88 | 8,489,750 | 159,187,831 | 18.751 | 4.417 | 4.412 | 4.417 | 4.347 | 4.427 | 36,210,422 | 4.3962 | 1.73% |
| 2011-03-29 | 0 | 18.52 | 18.46 | 18.52 | 18.36 | 18.64 | 3,780,350 | 69,949,749 | 18.504 | 4.342 | 4.328 | 4.342 | 4.305 | 4.370 | 16,123,922 | 4.3383 | -0.64% |
| 2011-03-28 | 0 | 18.64 | 18.62 | 18.66 | 18.36 | 18.74 | 7,821,233 | 145,654,493 | 18.623 | 4.370 | 4.366 | 4.375 | 4.305 | 4.394 | 33,359,068 | 4.3663 | 1.30% |
| 2011-03-25 | 0 | 18.40 | 18.38 | 18.40 | 18.32 | 18.44 | 5,988,191 | 110,143,808 | 18.394 | 4.314 | 4.309 | 4.314 | 4.295 | 4.323 | 25,540,790 | 4.3125 | 1.10% |
| 2011-03-24 | 0 | 18.20 | 18.20 | 18.22 | 18.20 | 18.36 | 4,478,654 | 81,922,532 | 18.292 | 4.267 | 4.267 | 4.272 | 4.267 | 4.305 | 19,102,323 | 4.2886 | -0.33% |
| 2011-03-23 | 0 | 18.26 | 18.20 | 18.28 | 18.10 | 18.30 | 3,926,592 | 71,492,234 | 18.207 | 4.281 | 4.267 | 4.286 | 4.244 | 4.291 | 16,747,672 | 4.2688 | 0.55% |
| 2011-03-22 | 0 | 18.16 | 18.14 | 18.20 | 17.90 | 18.20 | 4,271,581 | 77,249,198 | 18.084 | 4.258 | 4.253 | 4.267 | 4.197 | 4.267 | 18,219,117 | 4.2400 | 0.11% |
| 2011-03-21 | 0 | 18.14 | 18.14 | 18.18 | 17.90 | 18.20 | 5,033,157 | 91,016,995 | 18.083 | 4.253 | 4.253 | 4.262 | 4.197 | 4.267 | 21,467,386 | 4.2398 | 0.67% |
| 2011-03-18 | 0 | 18.02 | 18.02 | 18.04 | 17.76 | 18.14 | 8,622,030 | 155,233,557 | 18.004 | 4.225 | 4.225 | 4.230 | 4.164 | 4.253 | 36,774,621 | 4.2212 | -0.33% |
| 2011-03-17 | 0 | 18.08 | 18.02 | 18.08 | 17.74 | 18.16 | 8,515,948 | 153,474,005 | 18.022 | 4.239 | 4.225 | 4.239 | 4.159 | 4.258 | 36,322,161 | 4.2254 | 0.33% |
| 2011-03-16 | 0 | 18.02 | 17.96 | 18.02 | 17.90 | 18.24 | 17,152,517 | 309,489,379 | 18.043 | 4.225 | 4.211 | 4.225 | 4.197 | 4.276 | 73,158,794 | 4.2304 | 2.62% |
| 2011-03-15 | 0 | 17.56 | 17.56 | 17.62 | 17.06 | 17.90 | 10,017,415 | 175,209,778 | 17.491 | 4.117 | 4.117 | 4.131 | 4.000 | 4.197 | 42,726,208 | 4.1008 | -2.44% |
| 2011-03-14 | 0 | 18.00 | 17.96 | 18.02 | 17.82 | 18.02 | 2,410,424 | 43,232,667 | 17.936 | 4.220 | 4.211 | 4.225 | 4.178 | 4.225 | 10,280,923 | 4.2051 | 0.56% |
| 2011-03-11 | 0 | 17.90 | 17.90 | 17.92 | 17.78 | 18.28 | 6,265,523 | 112,327,966 | 17.928 | 4.197 | 4.197 | 4.201 | 4.169 | 4.286 | 26,723,664 | 4.2033 | -1.43% |
| 2011-03-10 | 0 | 18.16 | 18.14 | 18.18 | 18.10 | 18.32 | 3,489,610 | 63,369,085 | 18.159 | 4.258 | 4.253 | 4.262 | 4.244 | 4.295 | 14,883,860 | 4.2576 | -0.33% |
| 2011-03-09 | 0 | 18.22 | 18.20 | 18.28 | 18.10 | 18.40 | 6,289,072 | 114,987,163 | 18.284 | 4.272 | 4.267 | 4.286 | 4.244 | 4.314 | 26,824,105 | 4.2867 | 0.22% |
| 2011-03-08 | 0 | 18.18 | 18.14 | 18.18 | 17.76 | 18.38 | 8,020,430 | 145,549,444 | 18.147 | 4.262 | 4.253 | 4.262 | 4.164 | 4.309 | 34,208,681 | 4.2548 | 2.36% |
| 2011-03-07 | 0 | 17.76 | 17.74 | 17.76 | 17.62 | 17.94 | 3,043,318 | 54,058,263 | 17.763 | 4.164 | 4.159 | 4.164 | 4.131 | 4.206 | 12,980,338 | 4.1646 | -0.78% |
| 2011-03-04 | 0 | 17.90 | 17.90 | 17.92 | 17.76 | 17.98 | 4,122,966 | 73,886,811 | 17.921 | 4.197 | 4.197 | 4.201 | 4.164 | 4.216 | 17,585,245 | 4.2016 | 0.79% |
| 2011-03-03 | 0 | 17.76 | 17.70 | 17.78 | 17.54 | 17.88 | 3,761,195 | 66,623,772 | 17.713 | 4.164 | 4.150 | 4.169 | 4.112 | 4.192 | 16,042,222 | 4.1530 | 0.00% |
| 2011-03-02 | 0 | 17.76 | 17.74 | 17.80 | 17.60 | 18.00 | 5,072,819 | 90,185,045 | 17.778 | 4.164 | 4.159 | 4.173 | 4.126 | 4.220 | 21,636,552 | 4.1682 | 0.00% |
| 2011-03-01 | 0 | 17.76 | 17.74 | 17.78 | 17.50 | 17.88 | 6,938,299 | 122,780,625 | 17.696 | 4.164 | 4.159 | 4.169 | 4.103 | 4.192 | 29,593,184 | 4.1489 | 1.83% |
| 2011-02-28 | 0 | 17.44 | 17.48 | 17.52 | 17.26 | 17.60 | 8,312,951 | 144,970,879 | 17.439 | 4.089 | 4.098 | 4.108 | 4.047 | 4.126 | 35,456,340 | 4.0887 | -1.02% |
| 2011-02-25 | 0 | 17.62 | 17.52 | 17.64 | 17.26 | 17.70 | 5,511,393 | 96,501,525 | 17.509 | 4.131 | 4.108 | 4.136 | 4.047 | 4.150 | 23,507,154 | 4.1052 | 1.85% |
| 2011-02-24 | 0 | 17.30 | 17.22 | 17.30 | 17.16 | 17.76 | 5,717,915 | 99,558,538 | 17.412 | 4.056 | 4.037 | 4.056 | 4.023 | 4.164 | 24,388,011 | 4.0823 | -1.48% |
| 2011-02-23 | 0 | 17.56 | 17.52 | 17.62 | 17.46 | 17.70 | 5,186,954 | 91,419,679 | 17.625 | 4.117 | 4.108 | 4.131 | 4.094 | 4.150 | 22,123,360 | 4.1323 | 0.23% |
| 2011-02-22 | 0 | 17.52 | 17.50 | 17.52 | 17.40 | 17.66 | 3,539,285 | 61,941,342 | 17.501 | 4.108 | 4.103 | 4.108 | 4.080 | 4.140 | 15,095,733 | 4.1032 | -1.02% |
| 2011-02-21 | 0 | 17.70 | 17.64 | 17.68 | 17.38 | 17.76 | 5,564,497 | 98,231,414 | 17.653 | 4.150 | 4.136 | 4.145 | 4.075 | 4.164 | 23,733,653 | 4.1389 | 1.72% |
| 2011-02-18 | 0 | 17.40 | 17.38 | 17.40 | 17.14 | 17.44 | 3,050,805 | 52,930,374 | 17.350 | 4.080 | 4.075 | 4.080 | 4.019 | 4.089 | 13,012,272 | 4.0677 | 0.46% |
| 2011-02-17 | 0 | 17.32 | 17.30 | 17.34 | 17.12 | 17.58 | 6,365,161 | 109,922,874 | 17.269 | 4.061 | 4.056 | 4.065 | 4.014 | 4.122 | 27,148,640 | 4.0489 | -1.14% |
| 2011-02-16 | 0 | 17.52 | 17.50 | 17.54 | 17.36 | 17.64 | 5,682,929 | 99,472,913 | 17.504 | 4.108 | 4.103 | 4.112 | 4.070 | 4.136 | 24,238,789 | 4.1039 | 0.81% |
| 2011-02-15 | 0 | 17.38 | 17.36 | 17.42 | 17.06 | 17.42 | 8,983,961 | 154,436,145 | 17.190 | 4.075 | 4.070 | 4.084 | 4.000 | 4.084 | 38,318,327 | 4.0303 | 1.40% |
| 2011-02-14 | 0 | 17.14 | 17.12 | 17.14 | 17.10 | 17.32 | 6,548,531 | 112,530,379 | 17.184 | 4.019 | 4.014 | 4.019 | 4.009 | 4.061 | 27,930,748 | 4.0289 | -0.12% |
| 2011-02-11 | 0 | 17.16 | 17.16 | 17.20 | 17.00 | 17.38 | 8,283,189 | 141,849,462 | 17.125 | 4.023 | 4.023 | 4.033 | 3.986 | 4.075 | 35,329,399 | 4.0151 | -1.27% |
| 2011-02-10 | 0 | 17.38 | 17.32 | 17.38 | 17.24 | 17.70 | 7,450,542 | 129,774,876 | 17.418 | 4.075 | 4.061 | 4.075 | 4.042 | 4.150 | 31,777,999 | 4.0838 | -1.14% |
| 2011-02-09 | 0 | 17.58 | 17.52 | 17.56 | 17.50 | 17.72 | 9,697,997 | 170,496,478 | 17.581 | 4.122 | 4.108 | 4.117 | 4.103 | 4.155 | 41,363,828 | 4.1219 | -1.24% |
| 2011-02-08 | 0 | 17.80 | 17.76 | 17.78 | 17.64 | 18.02 | 5,104,864 | 90,754,264 | 17.778 | 4.173 | 4.164 | 4.169 | 4.136 | 4.225 | 21,773,230 | 4.1682 | 0.11% |
| 2011-02-07 | 0 | 17.78 | 17.80 | 17.84 | 17.70 | 18.30 | 5,262,758 | 94,386,667 | 17.935 | 4.169 | 4.173 | 4.183 | 4.150 | 4.291 | 22,446,678 | 4.2049 | -1.55% |
| 2011-02-02 | 0 | 18.06 | 18.06 | 18.10 | 17.90 | 18.16 | 3,664,379 | 66,238,383 | 18.076 | 4.234 | 4.234 | 4.244 | 4.197 | 4.258 | 15,629,283 | 4.2381 | 1.92% |
| 2011-02-01 | 0 | 17.72 | 17.68 | 17.74 | 17.58 | 17.76 | 3,794,123 | 66,946,827 | 17.645 | 4.155 | 4.145 | 4.159 | 4.122 | 4.164 | 16,182,667 | 4.1369 | 0.45% |
| 2011-01-31 | 0 | 17.64 | 17.64 | 17.66 | 17.64 | 17.74 | 4,683,634 | 82,835,892 | 17.686 | 4.136 | 4.136 | 4.140 | 4.136 | 4.159 | 19,976,603 | 4.1466 | -1.12% |
| 2011-01-28 | 0 | 17.84 | 17.86 | 17.88 | 17.76 | 17.96 | 4,024,118 | 71,733,416 | 17.826 | 4.183 | 4.187 | 4.192 | 4.164 | 4.211 | 17,163,640 | 4.1794 | 0.11% |
| 2011-01-27 | 0 | 17.82 | 17.80 | 17.86 | 17.80 | 18.00 | 4,595,740 | 82,204,989 | 17.887 | 4.178 | 4.173 | 4.187 | 4.173 | 4.220 | 19,601,718 | 4.1938 | -0.34% |
| 2011-01-26 | 0 | 17.88 | 17.88 | 17.96 | 17.80 | 18.12 | 5,098,362 | 91,451,585 | 17.937 | 4.192 | 4.192 | 4.211 | 4.173 | 4.248 | 21,745,498 | 4.2055 | -0.22% |
| 2011-01-25 | 0 | 17.92 | 17.88 | 17.92 | 17.88 | 18.06 | 4,272,717 | 76,679,921 | 17.946 | 4.201 | 4.192 | 4.201 | 4.192 | 4.234 | 18,223,962 | 4.2076 | 0.00% |
| 2011-01-24 | 0 | 17.92 | 17.92 | 17.98 | 17.92 | 18.12 | 4,879,885 | 87,760,976 | 17.984 | 4.201 | 4.201 | 4.216 | 4.201 | 4.248 | 20,813,651 | 4.2165 | -0.78% |
| 2011-01-21 | 0 | 18.06 | 18.04 | 18.10 | 18.04 | 18.22 | 4,004,008 | 72,599,916 | 18.132 | 4.234 | 4.230 | 4.244 | 4.230 | 4.272 | 17,077,867 | 4.2511 | -0.44% |
| 2011-01-20 | 0 | 18.14 | 18.12 | 18.14 | 18.10 | 18.16 | 5,089,367 | 92,390,886 | 18.154 | 4.253 | 4.248 | 4.253 | 4.244 | 4.258 | 21,707,132 | 4.2562 | -0.66% |
| 2011-01-19 | 0 | 18.26 | 18.18 | 18.24 | 18.08 | 18.26 | 3,762,126 | 68,392,491 | 18.179 | 4.281 | 4.262 | 4.276 | 4.239 | 4.281 | 16,046,193 | 4.2622 | 0.55% |
| 2011-01-18 | 0 | 18.16 | 18.12 | 18.16 | 18.08 | 18.22 | 2,817,566 | 51,204,086 | 18.173 | 4.258 | 4.248 | 4.258 | 4.239 | 4.272 | 12,017,463 | 4.2608 | 0.67% |
| 2011-01-17 | 0 | 18.04 | 18.02 | 18.04 | 18.00 | 18.14 | 4,015,510 | 72,392,443 | 18.028 | 4.230 | 4.225 | 4.230 | 4.220 | 4.253 | 17,126,925 | 4.2268 | 0.00% |
| 2011-01-14 | 0 | 18.04 | 18.04 | 18.10 | 18.02 | 18.14 | 7,926,539 | 143,180,039 | 18.063 | 4.230 | 4.230 | 4.244 | 4.225 | 4.253 | 33,808,218 | 4.2351 | -0.66% |
| 2011-01-13 | 0 | 18.16 | 18.14 | 18.18 | 18.10 | 18.24 | 6,673,089 | 121,290,713 | 18.176 | 4.258 | 4.253 | 4.262 | 4.244 | 4.276 | 28,462,012 | 4.2615 | -0.44% |
| 2011-01-12 | 0 | 18.24 | 18.22 | 18.28 | 18.12 | 18.30 | 4,128,276 | 75,178,116 | 18.211 | 4.276 | 4.272 | 4.286 | 4.248 | 4.291 | 17,607,894 | 4.2696 | -0.11% |
| 2011-01-11 | 0 | 18.26 | 18.22 | 18.28 | 18.02 | 18.40 | 5,235,801 | 95,449,972 | 18.230 | 4.281 | 4.272 | 4.286 | 4.225 | 4.314 | 22,331,701 | 4.2742 | 1.00% |
| 2011-01-10 | 0 | 18.08 | 18.06 | 18.08 | 18.06 | 18.26 | 7,318,190 | 132,796,856 | 18.146 | 4.239 | 4.234 | 4.239 | 4.234 | 4.281 | 31,213,492 | 4.2545 | -0.77% |
| 2011-01-07 | 0 | 18.22 | 18.22 | 18.24 | 18.16 | 18.30 | 7,102,533 | 129,580,576 | 18.244 | 4.272 | 4.272 | 4.276 | 4.258 | 4.291 | 30,293,674 | 4.2775 | 0.00% |
| 2011-01-06 | 0 | 18.22 | 18.22 | 18.24 | 18.08 | 18.42 | 9,841,036 | 179,641,493 | 18.254 | 4.272 | 4.272 | 4.276 | 4.239 | 4.319 | 41,973,917 | 4.2798 | -1.41% |
| 2011-01-05 | 0 | 18.48 | 18.40 | 18.50 | 18.38 | 18.54 | 5,585,344 | 102,958,848 | 18.434 | 4.333 | 4.314 | 4.337 | 4.309 | 4.347 | 23,822,570 | 4.3219 | -0.11% |
| 2011-01-04 | 0 | 18.50 | 18.48 | 18.50 | 18.46 | 18.60 | 2,394,974 | 44,407,797 | 18.542 | 4.337 | 4.333 | 4.337 | 4.328 | 4.361 | 10,215,026 | 4.3473 | 0.22% |
| 2011-01-03 | 0 | 18.46 | 18.44 | 18.48 | 18.40 | 18.70 | 3,469,357 | 64,208,835 | 18.507 | 4.328 | 4.323 | 4.333 | 4.314 | 4.384 | 14,797,477 | 4.3392 | 0.76% |
| 2010-12-31 | 0 | 18.32 | 18.40 | 18.46 | 18.30 | 18.70 | 4,113,690 | 75,906,207 | 18.452 | 4.295 | 4.314 | 4.328 | 4.291 | 4.384 | 17,545,682 | 4.3262 | -1.61% |
| 2010-12-30 | 0 | 18.62 | 18.52 | 18.62 | 18.42 | 18.78 | 2,398,903 | 44,563,344 | 18.577 | 4.366 | 4.342 | 4.366 | 4.319 | 4.403 | 10,231,784 | 4.3554 | -0.11% |
| 2010-12-29 | 0 | 18.64 | 18.62 | 18.64 | 18.26 | 18.66 | 3,281,500 | 60,585,668 | 18.463 | 4.370 | 4.366 | 4.370 | 4.281 | 4.375 | 13,996,231 | 4.3287 | 1.64% |
| 2010-12-28 | 0 | 18.34 | 18.32 | 18.34 | 18.22 | 18.48 | 5,738,447 | 105,070,970 | 18.310 | 4.300 | 4.295 | 4.300 | 4.272 | 4.333 | 24,475,584 | 4.2929 | -0.86% |
| 2010-12-24 | 0 | 18.50 | 18.50 | 18.52 | 18.50 | 18.66 | 2,133,268 | 39,504,163 | 18.518 | 4.337 | 4.337 | 4.342 | 4.337 | 4.375 | 9,098,800 | 4.3417 | -0.22% |
| 2010-12-23 | 0 | 18.54 | 18.54 | 18.56 | 18.54 | 18.74 | 2,992,005 | 55,686,251 | 18.612 | 4.347 | 4.347 | 4.352 | 4.347 | 4.394 | 12,761,479 | 4.3636 | -0.75% |
| 2010-12-22 | 0 | 18.68 | 18.62 | 18.70 | 18.60 | 18.84 | 3,609,991 | 67,402,094 | 18.671 | 4.380 | 4.366 | 4.384 | 4.361 | 4.417 | 15,397,308 | 4.3775 | -0.53% |
| 2010-12-21 | 0 | 18.78 | 18.76 | 18.82 | 18.66 | 18.90 | 4,306,590 | 80,892,088 | 18.783 | 4.403 | 4.398 | 4.412 | 4.375 | 4.431 | 18,368,437 | 4.4039 | 0.54% |
| 2010-12-20 | 0 | 18.68 | 18.58 | 18.72 | 18.50 | 18.92 | 5,417,885 | 101,039,189 | 18.649 | 4.380 | 4.356 | 4.389 | 4.337 | 4.436 | 23,108,325 | 4.3724 | -0.53% |
| 2010-12-17 | 0 | 18.78 | 18.68 | 18.78 | 18.50 | 18.82 | 6,603,681 | 123,101,762 | 18.641 | 4.403 | 4.380 | 4.403 | 4.337 | 4.412 | 28,165,974 | 4.3706 | 1.08% |
| 2010-12-16 | 0 | 18.58 | 18.58 | 18.60 | 18.52 | 18.82 | 5,719,590 | 106,395,694 | 18.602 | 4.356 | 4.356 | 4.361 | 4.342 | 4.412 | 24,395,155 | 4.3613 | -0.75% |
| 2010-12-15 | 0 | 18.72 | 18.70 | 18.72 | 18.56 | 18.94 | 6,714,229 | 125,760,412 | 18.730 | 4.389 | 4.384 | 4.389 | 4.352 | 4.441 | 28,637,482 | 4.3915 | -0.64% |
| 2010-12-14 | 0 | 18.84 | 18.78 | 18.84 | 18.74 | 18.94 | 3,604,908 | 67,742,852 | 18.792 | 4.417 | 4.403 | 4.417 | 4.394 | 4.441 | 15,375,628 | 4.4059 | -0.21% |
| 2010-12-13 | 0 | 18.88 | 18.84 | 18.90 | 18.84 | 19.10 | 3,645,684 | 69,227,721 | 18.989 | 4.427 | 4.417 | 4.431 | 4.417 | 4.478 | 15,549,546 | 4.4521 | 0.11% |
| 2010-12-10 | 0 | 18.86 | 18.84 | 18.86 | 18.70 | 18.96 | 2,280,018 | 42,941,872 | 18.834 | 4.422 | 4.417 | 4.422 | 4.384 | 4.445 | 9,724,717 | 4.4157 | 0.64% |
| 2010-12-09 | 0 | 18.74 | 18.72 | 18.86 | 18.70 | 18.98 | 4,982,718 | 93,546,825 | 18.774 | 4.394 | 4.389 | 4.422 | 4.384 | 4.450 | 21,252,254 | 4.4017 | 0.21% |
| 2010-12-08 | 0 | 18.70 | 18.66 | 18.68 | 18.60 | 18.88 | 6,304,966 | 117,912,875 | 18.702 | 4.384 | 4.375 | 4.380 | 4.361 | 4.427 | 26,891,896 | 4.3847 | -0.53% |
| 2010-12-07 | 0 | 18.80 | 18.80 | 18.82 | 18.78 | 18.92 | 5,883,037 | 110,705,560 | 18.818 | 4.408 | 4.408 | 4.412 | 4.403 | 4.436 | 25,092,288 | 4.4119 | -0.32% |
| 2010-12-06 | 0 | 18.86 | 18.82 | 18.90 | 18.80 | 19.02 | 5,049,885 | 95,494,550 | 18.910 | 4.422 | 4.412 | 4.431 | 4.408 | 4.459 | 21,538,734 | 4.4336 | 0.21% |
| 2010-12-03 | 0 | 18.82 | 18.82 | 18.86 | 18.80 | 19.06 | 7,759,747 | 146,534,014 | 18.884 | 4.412 | 4.412 | 4.422 | 4.408 | 4.469 | 33,096,818 | 4.4274 | -0.84% |
| 2010-12-02 | 0 | 18.98 | 18.98 | 19.00 | 18.98 | 19.20 | 4,526,837 | 86,211,080 | 19.044 | 4.450 | 4.450 | 4.455 | 4.450 | 4.502 | 19,307,833 | 4.4651 | -0.73% |
| 2010-12-01 | 0 | 19.12 | 19.04 | 19.12 | 18.86 | 19.12 | 5,725,517 | 108,787,902 | 19.001 | 4.483 | 4.464 | 4.483 | 4.422 | 4.483 | 24,420,435 | 4.4548 | 0.84% |
| 2010-11-30 | 0 | 18.96 | 19.00 | 19.02 | 18.80 | 19.08 | 8,296,805 | 157,368,157 | 18.967 | 4.445 | 4.455 | 4.459 | 4.408 | 4.473 | 35,387,474 | 4.4470 | -0.32% |
| 2010-11-29 | 0 | 19.02 | 18.98 | 19.06 | 18.82 | 19.06 | 4,615,709 | 87,784,657 | 19.019 | 4.459 | 4.450 | 4.469 | 4.412 | 4.469 | 19,686,889 | 4.4590 | 1.06% |
| 2010-11-26 | 0 | 18.82 | 18.82 | 18.86 | 18.70 | 18.88 | 2,858,174 | 53,709,169 | 18.791 | 4.412 | 4.412 | 4.422 | 4.384 | 4.427 | 12,190,664 | 4.4058 | -0.21% |
| 2010-11-25 | 0 | 18.86 | 18.84 | 18.86 | 18.80 | 19.02 | 2,500,070 | 47,261,394 | 18.904 | 4.422 | 4.417 | 4.422 | 4.408 | 4.459 | 10,663,281 | 4.4322 | -0.42% |
| 2010-11-24 | 0 | 18.94 | 18.90 | 19.00 | 18.88 | 19.12 | 2,800,812 | 53,171,450 | 18.984 | 4.441 | 4.431 | 4.455 | 4.427 | 4.483 | 11,946,004 | 4.4510 | 0.32% |
| 2010-11-23 | 0 | 18.88 | 18.88 | 18.92 | 18.80 | 19.20 | 3,701,766 | 70,042,496 | 18.921 | 4.427 | 4.427 | 4.436 | 4.408 | 4.502 | 15,788,746 | 4.4362 | -0.94% |
| 2010-11-22 | 0 | 19.06 | 19.04 | 19.06 | 18.92 | 19.26 | 3,784,231 | 72,109,933 | 19.055 | 4.469 | 4.464 | 4.469 | 4.436 | 4.516 | 16,140,475 | 4.4676 | 0.53% |
| 2010-11-19 | 0 | 18.96 | 18.92 | 18.94 | 18.80 | 19.12 | 3,794,855 | 71,908,370 | 18.949 | 4.445 | 4.436 | 4.441 | 4.408 | 4.483 | 16,185,789 | 4.4427 | -0.21% |
| 2010-11-18 | 0 | 19.00 | 18.98 | 19.00 | 18.98 | 19.20 | 3,290,779 | 62,736,872 | 19.064 | 4.455 | 4.450 | 4.455 | 4.450 | 4.502 | 14,035,807 | 4.4698 | 0.00% |
| 2010-11-17 | 0 | 19.00 | 18.98 | 19.00 | 18.86 | 19.16 | 5,735,001 | 109,023,008 | 19.010 | 4.455 | 4.450 | 4.455 | 4.422 | 4.492 | 24,460,886 | 4.4570 | -0.73% |
| 2010-11-16 | 0 | 19.14 | 19.12 | 19.14 | 19.08 | 19.44 | 8,184,525 | 157,258,788 | 19.214 | 4.487 | 4.483 | 4.487 | 4.473 | 4.558 | 34,908,578 | 4.5049 | -0.73% |
| 2010-11-15 | 0 | 19.28 | 19.22 | 19.28 | 19.16 | 19.36 | 5,793,454 | 111,910,029 | 19.317 | 4.520 | 4.506 | 4.520 | 4.492 | 4.539 | 24,710,199 | 4.5289 | 0.63% |
| 2010-11-12 | 0 | 19.16 | 19.14 | 19.16 | 19.00 | 19.22 | 6,471,337 | 123,745,736 | 19.122 | 4.492 | 4.487 | 4.492 | 4.455 | 4.506 | 27,601,501 | 4.4833 | 0.42% |
| 2010-11-11 | 0 | 19.08 | 19.10 | 19.14 | 19.06 | 19.16 | 8,528,872 | 162,888,816 | 19.099 | 4.473 | 4.478 | 4.487 | 4.469 | 4.492 | 36,377,285 | 4.4778 | 0.10% |
| 2010-11-10 | 0 | 19.06 | 19.06 | 19.08 | 19.04 | 19.14 | 8,124,810 | 154,974,235 | 19.074 | 4.469 | 4.469 | 4.473 | 4.464 | 4.487 | 34,653,882 | 4.4721 | -0.10% |
| 2010-11-09 | 0 | 19.08 | 19.06 | 19.08 | 18.96 | 19.16 | 7,060,357 | 134,401,937 | 19.036 | 4.473 | 4.469 | 4.473 | 4.445 | 4.492 | 30,113,785 | 4.4631 | 0.63% |
| 2010-11-08 | 0 | 18.96 | 18.96 | 18.98 | 18.90 | 19.20 | 5,327,815 | 101,222,791 | 18.999 | 4.445 | 4.445 | 4.450 | 4.431 | 4.502 | 22,724,159 | 4.4544 | -0.21% |
| 2010-11-05 | 0 | 19.00 | 18.98 | 19.02 | 18.94 | 19.16 | 7,521,941 | 143,060,842 | 19.019 | 4.455 | 4.450 | 4.459 | 4.441 | 4.492 | 32,082,530 | 4.4592 | -0.63% |
| 2010-11-04 | 0 | 19.12 | 19.04 | 19.12 | 19.00 | 19.34 | 6,214,045 | 118,663,084 | 19.096 | 4.483 | 4.464 | 4.483 | 4.455 | 4.534 | 26,504,101 | 4.4772 | -0.10% |
| 2010-11-03 | 0 | 19.14 | 19.08 | 19.14 | 19.00 | 19.20 | 9,347,982 | 178,733,640 | 19.120 | 4.487 | 4.473 | 4.487 | 4.455 | 4.502 | 39,870,947 | 4.4828 | 0.63% |
| 2010-11-02 | 0 | 19.02 | 19.00 | 19.02 | 18.82 | 19.08 | 6,342,765 | 120,586,401 | 19.012 | 4.459 | 4.455 | 4.459 | 4.412 | 4.473 | 27,053,116 | 4.4574 | 0.63% |
| 2010-11-01 | 0 | 18.90 | 18.92 | 18.94 | 18.68 | 19.08 | 5,328,682 | 100,722,008 | 18.902 | 4.431 | 4.436 | 4.441 | 4.380 | 4.473 | 22,727,857 | 4.4317 | 1.18% |
| 2010-10-29 | 0 | 18.68 | 18.68 | 18.70 | 18.54 | 18.80 | 8,460,367 | 157,592,482 | 18.627 | 4.380 | 4.380 | 4.384 | 4.347 | 4.408 | 36,085,098 | 4.3672 | -0.53% |
| 2010-10-28 | 0 | 18.78 | 18.74 | 18.76 | 18.74 | 18.98 | 3,672,643 | 69,059,203 | 18.804 | 4.403 | 4.394 | 4.398 | 4.394 | 4.450 | 15,664,531 | 4.4086 | 0.00% |
| 2010-10-27 | 0 | 18.78 | 18.78 | 18.82 | 18.78 | 19.00 | 5,701,744 | 107,400,838 | 18.836 | 4.403 | 4.403 | 4.412 | 4.403 | 4.455 | 24,319,038 | 4.4163 | -0.42% |
| 2010-10-26 | 0 | 18.86 | 18.84 | 18.88 | 18.84 | 19.02 | 2,691,608 | 51,027,013 | 18.958 | 4.422 | 4.417 | 4.427 | 4.417 | 4.459 | 11,480,227 | 4.4448 | -0.32% |
| 2010-10-25 | 0 | 18.92 | 18.92 | 18.94 | 18.88 | 19.10 | 4,751,671 | 90,008,044 | 18.942 | 4.436 | 4.436 | 4.441 | 4.427 | 4.478 | 20,266,794 | 4.4412 | 0.11% |
| 2010-10-22 | 0 | 18.90 | 18.90 | 18.92 | 18.80 | 19.08 | 8,042,872 | 151,573,255 | 18.846 | 4.431 | 4.431 | 4.436 | 4.408 | 4.473 | 34,304,401 | 4.4185 | -0.63% |
| 2010-10-21 | 0 | 19.02 | 19.04 | 19.08 | 19.00 | 19.28 | 4,766,213 | 91,050,329 | 19.103 | 4.459 | 4.464 | 4.473 | 4.455 | 4.520 | 20,328,818 | 4.4789 | -0.31% |
| 2010-10-20 | 0 | 19.08 | 18.98 | 19.08 | 18.66 | 19.12 | 56,277,811 | 1,050,818,985 | 18.672 | 4.473 | 4.450 | 4.473 | 4.375 | 4.483 | 240,035,722 | 4.3778 | -0.31% |
| 2010-10-19 | 0 | 19.14 | 19.08 | 19.14 | 18.84 | 19.24 | 7,677,804 | 146,112,142 | 19.030 | 4.487 | 4.473 | 4.487 | 4.417 | 4.511 | 32,747,315 | 4.4618 | 1.27% |
| 2010-10-18 | 0 | 18.90 | 18.90 | 18.92 | 18.90 | 19.06 | 6,259,671 | 118,656,962 | 18.956 | 4.431 | 4.431 | 4.436 | 4.431 | 4.469 | 26,698,705 | 4.4443 | -0.84% |
| 2010-10-15 | 0 | 19.06 | 19.04 | 19.06 | 19.04 | 19.34 | 4,900,136 | 93,623,843 | 19.106 | 4.469 | 4.464 | 4.469 | 4.464 | 4.534 | 20,900,025 | 4.4796 | -0.63% |
| 2010-10-14 | 0 | 19.18 | 19.10 | 19.20 | 19.06 | 19.42 | 5,824,304 | 111,546,995 | 19.152 | 4.497 | 4.478 | 4.502 | 4.469 | 4.553 | 24,841,780 | 4.4903 | -0.31% |
| 2010-10-13 | 0 | 19.24 | 19.24 | 19.30 | 19.04 | 19.30 | 4,509,119 | 86,411,209 | 19.164 | 4.511 | 4.511 | 4.525 | 4.464 | 4.525 | 19,232,262 | 4.4930 | 1.16% |
| 2010-10-12 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.12 | 8,286,080 | 157,902,784 | 19.056 | 4.459 | 4.455 | 4.459 | 4.455 | 4.483 | 35,341,730 | 4.4679 | -0.94% |
| 2010-10-11 | 0 | 19.20 | 19.18 | 19.20 | 19.12 | 19.32 | 5,214,853 | 100,071,151 | 19.190 | 4.502 | 4.497 | 4.502 | 4.483 | 4.530 | 22,242,354 | 4.4991 | 0.00% |
| 2010-10-08 | 0 | 19.20 | 19.22 | 19.26 | 19.16 | 19.48 | 4,195,051 | 80,621,654 | 19.218 | 4.502 | 4.506 | 4.516 | 4.492 | 4.567 | 17,892,702 | 4.5058 | -0.62% |
| 2010-10-07 | 0 | 19.32 | 19.30 | 19.34 | 19.20 | 19.48 | 2,676,844 | 51,593,744 | 19.274 | 4.530 | 4.525 | 4.534 | 4.502 | 4.567 | 11,417,256 | 4.5189 | 0.00% |
| 2010-10-06 | 0 | 19.32 | 19.32 | 19.34 | 19.16 | 19.36 | 5,617,935 | 108,177,556 | 19.256 | 4.530 | 4.530 | 4.534 | 4.492 | 4.539 | 23,961,577 | 4.5146 | -0.21% |
| 2010-10-05 | 0 | 19.36 | 19.34 | 19.40 | 19.24 | 19.46 | 5,957,755 | 115,245,036 | 19.344 | 4.539 | 4.534 | 4.548 | 4.511 | 4.563 | 25,410,975 | 4.5352 | 0.10% |
| 2010-10-04 | 0 | 19.46 | 19.46 | 19.52 | 19.46 | 20.00 | 9,005,676 | 176,860,507 | 19.639 | 4.534 | 4.534 | 4.548 | 4.534 | 4.660 | 38,649,276 | 4.5760 | -0.92% |
| 2010-09-30 | 0 | 19.64 | 19.62 | 19.64 | 19.48 | 19.70 | 5,134,177 | 100,779,247 | 19.629 | 4.576 | 4.572 | 4.576 | 4.539 | 4.590 | 22,034,129 | 4.5738 | 0.00% |
| 2010-09-29 | 0 | 19.64 | 19.70 | 19.72 | 19.40 | 19.72 | 5,182,661 | 101,513,912 | 19.587 | 4.576 | 4.590 | 4.595 | 4.520 | 4.595 | 22,242,206 | 4.5640 | 1.03% |
| 2010-09-28 | 0 | 19.44 | 19.40 | 19.42 | 19.40 | 19.68 | 4,830,184 | 94,344,416 | 19.532 | 4.530 | 4.520 | 4.525 | 4.520 | 4.586 | 20,729,495 | 4.5512 | 0.10% |
| 2010-09-27 | 0 | 19.42 | 19.42 | 19.46 | 19.30 | 19.58 | 3,416,151 | 66,460,771 | 19.455 | 4.525 | 4.525 | 4.534 | 4.497 | 4.562 | 14,660,950 | 4.5332 | -0.41% |
| 2010-09-24 | 0 | 19.50 | 19.40 | 19.42 | 19.36 | 19.58 | 4,933,031 | 96,171,333 | 19.495 | 4.544 | 4.520 | 4.525 | 4.511 | 4.562 | 21,170,879 | 4.5426 | 0.52% |
| 2010-09-22 | 0 | 19.40 | 19.36 | 19.44 | 19.30 | 19.50 | 4,184,365 | 81,316,793 | 19.433 | 4.520 | 4.511 | 4.530 | 4.497 | 4.544 | 17,957,861 | 4.5282 | 0.00% |
| 2010-09-21 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.50 | 2,794,651 | 54,234,958 | 19.407 | 4.520 | 4.516 | 4.520 | 4.497 | 4.544 | 11,993,685 | 4.5220 | -0.10% |
| 2010-09-20 | 0 | 19.42 | 19.38 | 19.48 | 19.26 | 19.58 | 4,665,977 | 90,685,703 | 19.436 | 4.525 | 4.516 | 4.539 | 4.488 | 4.562 | 20,024,775 | 4.5287 | -0.82% |
| 2010-09-17 | 0 | 19.58 | 19.50 | 19.60 | 19.48 | 19.62 | 5,042,974 | 98,711,708 | 19.574 | 4.562 | 4.544 | 4.567 | 4.539 | 4.572 | 21,642,717 | 4.5610 | 0.41% |
| 2010-09-16 | 0 | 19.50 | 19.46 | 19.54 | 19.40 | 19.60 | 4,512,910 | 88,203,592 | 19.545 | 4.544 | 4.534 | 4.553 | 4.520 | 4.567 | 19,367,864 | 4.5541 | 0.52% |
| 2010-09-15 | 0 | 19.40 | 19.40 | 19.54 | 19.38 | 19.68 | 5,772,064 | 112,828,365 | 19.547 | 4.520 | 4.520 | 4.553 | 4.516 | 4.586 | 24,771,721 | 4.5547 | 0.10% |
| 2010-09-14 | 0 | 19.38 | 19.34 | 19.44 | 19.34 | 19.78 | 5,326,164 | 103,972,643 | 19.521 | 4.516 | 4.506 | 4.530 | 4.506 | 4.609 | 22,858,071 | 4.5486 | -1.02% |
| 2010-09-13 | 0 | 19.58 | 19.54 | 19.60 | 19.46 | 19.70 | 7,663,261 | 150,253,621 | 19.607 | 4.562 | 4.553 | 4.567 | 4.534 | 4.590 | 32,888,091 | 4.5686 | 0.72% |
| 2010-09-10 | 0 | 19.44 | 19.40 | 19.50 | 19.34 | 19.54 | 2,797,318 | 54,455,587 | 19.467 | 4.530 | 4.520 | 4.544 | 4.506 | 4.553 | 12,005,131 | 4.5360 | 0.10% |
| 2010-09-09 | 0 | 19.42 | 19.40 | 19.44 | 19.34 | 19.60 | 3,535,653 | 68,717,307 | 19.436 | 4.525 | 4.520 | 4.530 | 4.506 | 4.567 | 15,173,811 | 4.5287 | -0.41% |
| 2010-09-08 | 0 | 19.50 | 19.46 | 19.52 | 19.44 | 19.70 | 5,073,246 | 99,153,489 | 19.544 | 4.544 | 4.534 | 4.548 | 4.530 | 4.590 | 21,772,634 | 4.5540 | -0.10% |
| 2010-09-07 | 0 | 19.52 | 19.52 | 19.54 | 19.22 | 19.60 | 5,767,702 | 112,466,652 | 19.499 | 4.548 | 4.548 | 4.553 | 4.478 | 4.567 | 24,753,001 | 4.5436 | 0.41% |
| 2010-09-06 | 0 | 19.44 | 19.44 | 19.46 | 19.22 | 19.46 | 7,399,366 | 143,365,393 | 19.375 | 4.530 | 4.530 | 4.534 | 4.478 | 4.534 | 31,755,544 | 4.5147 | 1.99% |
| 2010-09-03 | 0 | 19.06 | 19.06 | 19.20 | 19.06 | 19.20 | 6,675,114 | 127,793,798 | 19.145 | 4.441 | 4.441 | 4.474 | 4.441 | 4.474 | 28,647,303 | 4.4609 | 0.21% |
| 2010-09-02 | 0 | 19.02 | 19.00 | 19.04 | 18.80 | 19.10 | 3,999,903 | 76,055,420 | 19.014 | 4.432 | 4.427 | 4.437 | 4.381 | 4.450 | 17,166,213 | 4.4305 | 0.85% |
| 2010-09-01 | 0 | 18.86 | 18.78 | 18.86 | 18.48 | 18.88 | 7,103,149 | 132,708,407 | 18.683 | 4.395 | 4.376 | 4.395 | 4.306 | 4.399 | 30,484,282 | 4.3533 | 0.53% |
| 2010-08-31 | 0 | 18.76 | 18.80 | 18.82 | 18.62 | 18.82 | 6,164,101 | 115,419,824 | 18.725 | 4.371 | 4.381 | 4.385 | 4.339 | 4.385 | 26,454,210 | 4.3630 | -0.11% |
| 2010-08-30 | 0 | 18.78 | 18.76 | 18.78 | 18.70 | 18.82 | 6,922,958 | 129,665,566 | 18.730 | 4.376 | 4.371 | 4.376 | 4.357 | 4.385 | 29,710,964 | 4.3642 | 0.64% |
| 2010-08-27 | 0 | 18.66 | 18.64 | 18.66 | 18.54 | 18.70 | 6,416,220 | 119,783,376 | 18.669 | 4.348 | 4.343 | 4.348 | 4.320 | 4.357 | 27,536,218 | 4.3500 | 0.43% |
| 2010-08-26 | 0 | 18.58 | 18.56 | 18.66 | 18.56 | 18.88 | 6,521,892 | 122,007,934 | 18.707 | 4.329 | 4.325 | 4.348 | 4.325 | 4.399 | 27,989,726 | 4.3590 | 0.11% |
| 2010-08-25 | 0 | 18.56 | 18.56 | 18.60 | 18.40 | 18.82 | 4,472,373 | 83,063,536 | 18.573 | 4.325 | 4.325 | 4.334 | 4.287 | 4.385 | 19,193,893 | 4.3276 | -0.64% |
| 2010-08-24 | 0 | 18.68 | 18.66 | 18.68 | 18.62 | 19.02 | 3,550,721 | 66,638,421 | 18.768 | 4.353 | 4.348 | 4.353 | 4.339 | 4.432 | 15,238,478 | 4.3730 | -1.79% |
| 2010-08-23 | 0 | 19.02 | 18.98 | 19.06 | 18.78 | 19.06 | 2,387,892 | 45,275,320 | 18.960 | 4.432 | 4.423 | 4.441 | 4.376 | 4.441 | 10,248,014 | 4.4180 | 1.49% |
| 2010-08-20 | 0 | 18.74 | 18.68 | 18.74 | 18.48 | 18.76 | 4,839,422 | 89,941,781 | 18.585 | 4.367 | 4.353 | 4.367 | 4.306 | 4.371 | 20,769,141 | 4.3305 | 0.21% |
| 2010-08-19 | 0 | 18.70 | 18.68 | 18.70 | 18.68 | 18.96 | 5,089,099 | 95,876,185 | 18.840 | 4.357 | 4.353 | 4.357 | 4.353 | 4.418 | 21,840,669 | 4.3898 | -0.74% |
| 2010-08-18 | 0 | 18.84 | 18.84 | 18.88 | 18.80 | 19.28 | 6,333,000 | 120,096,860 | 18.964 | 4.390 | 4.390 | 4.399 | 4.381 | 4.492 | 27,179,066 | 4.4187 | -1.88% |
| 2010-08-17 | 0 | 19.20 | 19.12 | 19.24 | 19.02 | 19.24 | 2,873,265 | 54,892,332 | 19.105 | 4.474 | 4.455 | 4.483 | 4.432 | 4.483 | 12,331,069 | 4.4515 | 0.21% |
| 2010-08-16 | 0 | 19.16 | 19.14 | 19.16 | 18.90 | 19.18 | 4,352,853 | 83,074,752 | 19.085 | 4.464 | 4.460 | 4.464 | 4.404 | 4.469 | 18,680,954 | 4.4470 | 1.16% |
| 2010-08-13 | 0 | 18.94 | 18.92 | 18.94 | 18.92 | 19.10 | 5,239,824 | 99,498,209 | 18.989 | 4.413 | 4.409 | 4.413 | 4.409 | 4.450 | 22,487,530 | 4.4246 | -0.42% |
| 2010-08-12 | 0 | 19.02 | 19.00 | 19.08 | 19.00 | 19.40 | 5,169,364 | 98,588,094 | 19.072 | 4.432 | 4.427 | 4.446 | 4.427 | 4.520 | 22,185,139 | 4.4439 | -1.35% |
| 2010-08-11 | 0 | 19.28 | 19.28 | 19.34 | 19.12 | 19.42 | 8,898,151 | 171,579,052 | 19.283 | 4.492 | 4.492 | 4.506 | 4.455 | 4.525 | 38,187,816 | 4.4930 | 0.00% |
| 2010-08-10 | 0 | 19.28 | 19.18 | 19.30 | 19.10 | 19.40 | 6,209,054 | 119,344,089 | 19.221 | 4.492 | 4.469 | 4.497 | 4.450 | 4.520 | 26,647,133 | 4.4787 | -0.41% |
| 2010-08-09 | 0 | 19.36 | 19.34 | 19.38 | 19.28 | 19.40 | 2,617,045 | 50,624,173 | 19.344 | 4.511 | 4.506 | 4.516 | 4.492 | 4.520 | 11,231,461 | 4.5074 | -0.21% |
| 2010-08-06 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.46 | 5,700,455 | 110,416,582 | 19.370 | 4.520 | 4.516 | 4.520 | 4.497 | 4.534 | 24,464,400 | 4.5134 | 0.31% |
| 2010-08-05 | 0 | 19.34 | 19.38 | 19.40 | 19.30 | 19.50 | 6,560,683 | 127,020,843 | 19.361 | 4.506 | 4.516 | 4.520 | 4.497 | 4.544 | 28,156,204 | 4.5113 | -0.72% |
| 2010-08-04 | 0 | 19.48 | 19.46 | 19.48 | 19.42 | 19.58 | 6,818,308 | 132,964,046 | 19.501 | 4.539 | 4.534 | 4.539 | 4.525 | 4.562 | 29,261,842 | 4.5439 | 0.31% |
| 2010-08-03 | 0 | 19.42 | 19.40 | 19.42 | 19.36 | 19.50 | 6,551,611 | 127,139,523 | 19.406 | 4.525 | 4.520 | 4.525 | 4.511 | 4.544 | 28,117,270 | 4.5218 | -0.41% |
| 2010-08-02 | 0 | 19.50 | 19.48 | 19.50 | 19.30 | 19.66 | 5,552,804 | 108,289,688 | 19.502 | 4.544 | 4.539 | 4.544 | 4.497 | 4.581 | 23,830,732 | 4.5441 | 0.52% |
| 2010-07-30 | 0 | 19.40 | 19.30 | 19.40 | 19.26 | 19.48 | 6,962,153 | 134,668,190 | 19.343 | 4.520 | 4.497 | 4.520 | 4.488 | 4.539 | 29,879,176 | 4.5071 | -0.41% |
| 2010-07-29 | 0 | 19.48 | 19.44 | 19.48 | 19.36 | 19.48 | 2,537,708 | 49,316,679 | 19.434 | 4.539 | 4.530 | 4.539 | 4.511 | 4.539 | 10,890,973 | 4.5282 | -0.10% |
| 2010-07-28 | 0 | 19.50 | 19.42 | 19.50 | 19.30 | 19.50 | 2,300,312 | 44,708,636 | 19.436 | 4.544 | 4.525 | 4.544 | 4.497 | 4.544 | 9,872,151 | 4.5288 | 0.31% |
| 2010-07-27 | 0 | 19.44 | 19.44 | 19.50 | 19.40 | 19.50 | 1,874,351 | 36,418,320 | 19.430 | 4.530 | 4.530 | 4.544 | 4.520 | 4.544 | 8,044,072 | 4.5273 | 0.00% |
| 2010-07-26 | 0 | 19.44 | 19.44 | 19.50 | 19.40 | 19.60 | 2,503,673 | 48,888,161 | 19.527 | 4.530 | 4.530 | 4.544 | 4.520 | 4.567 | 10,744,907 | 4.5499 | 0.00% |
| 2010-07-23 | 0 | 19.44 | 19.42 | 19.44 | 19.38 | 19.50 | 3,217,346 | 62,524,957 | 19.434 | 4.530 | 4.525 | 4.530 | 4.516 | 4.544 | 13,807,747 | 4.5283 | 0.10% |
| 2010-07-22 | 0 | 19.42 | 19.40 | 19.44 | 19.20 | 19.48 | 1,981,328 | 38,349,705 | 19.356 | 4.525 | 4.520 | 4.530 | 4.474 | 4.539 | 8,503,181 | 4.5100 | 1.25% |
| 2010-07-21 | 0 | 19.18 | 19.18 | 19.28 | 19.14 | 19.30 | 6,201,801 | 119,123,758 | 19.208 | 4.469 | 4.469 | 4.492 | 4.460 | 4.497 | 26,616,005 | 4.4756 | -0.72% |
| 2010-07-20 | 0 | 19.32 | 19.30 | 19.32 | 19.12 | 19.48 | 3,955,162 | 76,345,717 | 19.303 | 4.502 | 4.497 | 4.502 | 4.455 | 4.539 | 16,974,200 | 4.4978 | 0.00% |
| 2010-07-19 | 0 | 19.32 | 19.30 | 19.32 | 19.12 | 19.42 | 2,502,940 | 48,390,976 | 19.334 | 4.502 | 4.497 | 4.502 | 4.455 | 4.525 | 10,741,761 | 4.5049 | 0.00% |
| 2010-07-16 | 0 | 19.32 | 19.26 | 19.32 | 19.00 | 19.44 | 5,458,743 | 104,921,481 | 19.221 | 4.502 | 4.488 | 4.502 | 4.427 | 4.530 | 23,427,055 | 4.4786 | 0.00% |
| 2010-07-15 | 0 | 19.32 | 19.28 | 19.32 | 19.28 | 19.60 | 3,056,247 | 59,479,336 | 19.462 | 4.502 | 4.492 | 4.502 | 4.492 | 4.567 | 13,116,365 | 4.5347 | -0.92% |
| 2010-07-14 | 0 | 19.50 | 19.46 | 19.50 | 19.38 | 19.60 | 4,654,478 | 90,686,170 | 19.484 | 4.544 | 4.534 | 4.544 | 4.516 | 4.567 | 19,975,425 | 4.5399 | 0.52% |
| 2010-07-13 | 0 | 19.40 | 19.38 | 19.50 | 19.38 | 19.78 | 4,655,757 | 90,687,459 | 19.479 | 4.520 | 4.516 | 4.544 | 4.516 | 4.609 | 19,980,914 | 4.5387 | -1.82% |
| 2010-07-12 | 0 | 19.76 | 19.72 | 19.78 | 19.66 | 19.88 | 5,495,627 | 108,516,616 | 19.746 | 4.604 | 4.595 | 4.609 | 4.581 | 4.632 | 23,585,348 | 4.6010 | -1.00% |
| 2010-07-09 | 0 | 19.96 | 19.96 | 19.98 | 19.38 | 20.00 | 9,347,498 | 184,406,936 | 19.728 | 4.651 | 4.651 | 4.656 | 4.516 | 4.660 | 40,116,259 | 4.5968 | 1.11% |
| 2010-07-08 | 0 | 19.74 | 19.72 | 19.74 | 19.66 | 20.00 | 4,515,822 | 89,339,053 | 19.784 | 4.600 | 4.595 | 4.600 | 4.581 | 4.660 | 19,380,361 | 4.6098 | -0.90% |
| 2010-07-07 | 0 | 19.92 | 19.86 | 19.90 | 19.20 | 19.94 | 7,693,584 | 152,032,171 | 19.761 | 4.642 | 4.628 | 4.637 | 4.474 | 4.646 | 33,018,227 | 4.6045 | 0.00% |
| 2010-07-06 | 0 | 19.92 | 19.94 | 19.96 | 19.66 | 19.96 | 8,170,483 | 161,656,605 | 19.785 | 4.642 | 4.646 | 4.651 | 4.581 | 4.651 | 35,064,914 | 4.6102 | 1.32% |
| 2010-07-05 | 0 | 19.66 | 19.64 | 19.66 | 19.48 | 19.66 | 4,187,756 | 82,041,674 | 19.591 | 4.581 | 4.576 | 4.581 | 4.539 | 4.581 | 17,972,414 | 4.5649 | 0.82% |
| 2010-07-02 | 0 | 19.50 | 19.40 | 19.54 | 19.20 | 19.70 | 7,435,074 | 145,132,413 | 19.520 | 4.544 | 4.520 | 4.553 | 4.474 | 4.590 | 31,908,790 | 4.5484 | 0.83% |
| 2010-06-30 | 0 | 19.34 | 19.30 | 19.40 | 19.16 | 19.44 | 9,232,393 | 178,287,394 | 19.311 | 4.506 | 4.497 | 4.520 | 4.464 | 4.530 | 39,622,268 | 4.4997 | 1.04% |
| 2010-06-29 | 0 | 19.14 | 19.14 | 19.16 | 19.00 | 19.36 | 5,958,828 | 114,326,835 | 19.186 | 4.460 | 4.460 | 4.464 | 4.427 | 4.511 | 25,573,248 | 4.4706 | -0.21% |
| 2010-06-28 | 0 | 19.18 | 19.16 | 19.24 | 19.16 | 19.42 | 6,337,130 | 122,526,572 | 19.335 | 4.469 | 4.464 | 4.483 | 4.464 | 4.525 | 27,196,791 | 4.5052 | -0.62% |
| 2010-06-25 | 0 | 19.30 | 19.30 | 19.40 | 19.24 | 19.44 | 8,099,703 | 156,964,966 | 19.379 | 4.497 | 4.497 | 4.520 | 4.483 | 4.530 | 34,761,150 | 4.5155 | -0.72% |
| 2010-06-24 | 0 | 19.44 | 19.44 | 19.46 | 19.30 | 19.46 | 4,473,874 | 86,833,958 | 19.409 | 4.530 | 4.530 | 4.534 | 4.497 | 4.534 | 19,200,335 | 4.5225 | 0.21% |
| 2010-06-23 | 0 | 19.40 | 19.36 | 19.44 | 19.14 | 19.50 | 10,973,081 | 212,662,428 | 19.380 | 4.520 | 4.511 | 4.530 | 4.460 | 4.544 | 47,092,704 | 4.5158 | 0.73% |
| 2010-06-22 | 0 | 19.26 | 19.24 | 19.28 | 19.00 | 19.28 | 8,017,217 | 153,819,943 | 19.186 | 4.488 | 4.483 | 4.492 | 4.427 | 4.492 | 34,407,149 | 4.4706 | 0.31% |
| 2010-06-21 | 0 | 19.20 | 19.20 | 19.22 | 19.00 | 19.30 | 9,999,954 | 191,326,145 | 19.133 | 4.474 | 4.474 | 4.478 | 4.427 | 4.497 | 42,916,377 | 4.4581 | 1.59% |
| 2010-06-18 | 0 | 18.90 | 18.84 | 18.96 | 18.56 | 18.96 | 9,699,253 | 182,848,249 | 18.852 | 4.404 | 4.390 | 4.418 | 4.325 | 4.418 | 41,625,871 | 4.3927 | 1.83% |
| 2010-06-17 | 0 | 18.56 | 18.52 | 18.62 | 18.32 | 18.62 | 6,118,147 | 113,000,536 | 18.470 | 4.325 | 4.315 | 4.339 | 4.269 | 4.339 | 26,256,991 | 4.3036 | 1.87% |
| 2010-06-15 | 0 | 18.22 | 18.22 | 18.28 | 18.08 | 18.38 | 4,310,986 | 78,430,921 | 18.193 | 4.245 | 4.245 | 4.259 | 4.213 | 4.283 | 18,501,275 | 4.2392 | -0.11% |
| 2010-06-14 | 0 | 18.24 | 18.22 | 18.24 | 18.10 | 18.30 | 3,888,935 | 70,902,507 | 18.232 | 4.250 | 4.245 | 4.250 | 4.217 | 4.264 | 16,689,977 | 4.2482 | 0.88% |
| 2010-06-11 | 0 | 18.08 | 18.04 | 18.10 | 17.92 | 18.10 | 4,253,877 | 76,580,776 | 18.003 | 4.213 | 4.204 | 4.217 | 4.176 | 4.217 | 18,256,183 | 4.1948 | 1.35% |
| 2010-06-10 | 0 | 17.84 | 17.78 | 17.88 | 17.62 | 17.90 | 3,895,155 | 69,307,246 | 17.793 | 4.157 | 4.143 | 4.166 | 4.106 | 4.171 | 16,716,671 | 4.1460 | 0.22% |
| 2010-06-09 | 0 | 17.80 | 17.76 | 17.80 | 17.64 | 17.90 | 4,059,352 | 72,203,002 | 17.787 | 4.148 | 4.138 | 4.148 | 4.110 | 4.171 | 17,421,348 | 4.1445 | 0.91% |
| 2010-06-08 | 0 | 17.64 | 17.64 | 17.78 | 17.38 | 17.80 | 6,556,444 | 115,626,353 | 17.636 | 4.110 | 4.110 | 4.143 | 4.050 | 4.148 | 28,138,012 | 4.1093 | 1.61% |
| 2010-06-07 | 0 | 17.36 | 17.36 | 17.40 | 17.16 | 17.52 | 5,606,113 | 97,589,612 | 17.408 | 4.045 | 4.045 | 4.054 | 3.998 | 4.082 | 24,059,516 | 4.0562 | -1.03% |
| 2010-06-04 | 0 | 17.54 | 17.54 | 17.58 | 17.32 | 17.66 | 5,085,304 | 89,234,230 | 17.547 | 4.087 | 4.087 | 4.096 | 4.036 | 4.115 | 21,824,383 | 4.0887 | 1.27% |
| 2010-06-03 | 0 | 17.32 | 17.30 | 17.38 | 17.30 | 17.60 | 4,074,585 | 70,889,329 | 17.398 | 4.036 | 4.031 | 4.050 | 4.031 | 4.101 | 17,486,723 | 4.0539 | -1.59% |
| 2010-06-02 | 0 | 17.60 | 17.56 | 17.58 | 17.32 | 17.66 | 6,617,676 | 116,088,560 | 17.542 | 4.101 | 4.092 | 4.096 | 4.036 | 4.115 | 28,400,798 | 4.0875 | 0.11% |
| 2010-06-01 | 0 | 17.58 | 17.52 | 17.56 | 17.18 | 17.60 | 8,744,202 | 152,234,545 | 17.410 | 4.096 | 4.082 | 4.092 | 4.003 | 4.101 | 37,527,119 | 4.0567 | 2.21% |
| 2010-05-31 | 0 | 17.20 | 17.26 | 17.32 | 17.12 | 17.42 | 8,866,869 | 153,113,552 | 17.268 | 4.008 | 4.022 | 4.036 | 3.989 | 4.059 | 38,053,564 | 4.0236 | 0.58% |
| 2010-05-28 | 0 | 17.10 | 17.08 | 17.14 | 17.02 | 17.30 | 10,178,416 | 174,278,650 | 17.122 | 3.984 | 3.980 | 3.994 | 3.966 | 4.031 | 43,682,275 | 3.9897 | -0.93% |
| 2010-05-27 | 0 | 17.26 | 17.22 | 17.32 | 16.84 | 17.40 | 6,146,023 | 105,303,918 | 17.134 | 4.022 | 4.012 | 4.036 | 3.924 | 4.054 | 26,376,625 | 3.9923 | 1.77% |
| 2010-05-26 | 0 | 16.96 | 16.92 | 16.94 | 16.88 | 17.40 | 14,180,564 | 241,742,392 | 17.047 | 3.952 | 3.943 | 3.947 | 3.933 | 4.054 | 60,858,123 | 3.9722 | -1.51% |
| 2010-05-25 | 0 | 17.22 | 17.20 | 17.22 | 16.90 | 17.50 | 6,951,264 | 120,045,593 | 17.270 | 4.012 | 4.008 | 4.012 | 3.938 | 4.078 | 29,832,444 | 4.0240 | 0.12% |
| 2010-05-24 | 0 | 17.20 | 17.18 | 17.32 | 16.74 | 17.48 | 5,078,766 | 87,494,653 | 17.228 | 4.008 | 4.003 | 4.036 | 3.901 | 4.073 | 21,796,324 | 4.0142 | 1.18% |
| 2010-05-20 | 0 | 17.00 | 16.96 | 17.06 | 16.88 | 17.42 | 4,678,250 | 79,673,030 | 17.031 | 3.961 | 3.952 | 3.975 | 3.933 | 4.059 | 20,077,446 | 3.9683 | -1.62% |
| 2010-05-19 | 0 | 17.28 | 17.26 | 17.28 | 17.08 | 17.50 | 4,354,222 | 75,409,046 | 17.319 | 4.026 | 4.022 | 4.026 | 3.980 | 4.078 | 18,686,829 | 4.0354 | -0.35% |
| 2010-05-18 | 0 | 17.34 | 17.30 | 17.32 | 17.30 | 17.80 | 5,312,830 | 92,908,957 | 17.488 | 4.040 | 4.031 | 4.036 | 4.031 | 4.148 | 22,800,846 | 4.0748 | -2.14% |
| 2010-05-17 | 0 | 17.72 | 17.70 | 17.72 | 17.40 | 17.78 | 6,951,992 | 122,327,453 | 17.596 | 4.129 | 4.124 | 4.129 | 4.054 | 4.143 | 29,835,568 | 4.1001 | 0.00% |
| 2010-05-14 | 0 | 17.72 | 17.60 | 17.70 | 17.44 | 17.80 | 9,100,229 | 160,383,196 | 17.624 | 4.129 | 4.101 | 4.124 | 4.064 | 4.148 | 39,055,065 | 4.1066 | 0.01% |
| 2010-05-13 | 0 | 19.72 | 19.70 | 19.72 | 19.12 | 19.74 | 10,900,818 | 213,110,250 | 19.550 | 4.129 | 4.124 | 4.129 | 4.003 | 4.133 | 52,068,119 | 4.0929 | 3.90% |
| 2010-05-12 | 0 | 18.98 | 18.98 | 19.00 | 18.84 | 19.02 | 2,684,491 | 50,917,599 | 18.967 | 3.974 | 3.974 | 3.978 | 3.944 | 3.982 | 12,822,560 | 3.9709 | 0.85% |
| 2010-05-11 | 0 | 18.82 | 18.82 | 18.86 | 18.58 | 18.86 | 6,353,951 | 118,798,729 | 18.697 | 3.940 | 3.940 | 3.948 | 3.890 | 3.948 | 30,349,858 | 3.9143 | -0.21% |
| 2010-05-10 | 0 | 18.86 | 18.82 | 18.92 | 18.76 | 19.08 | 6,694,216 | 126,458,030 | 18.891 | 3.948 | 3.940 | 3.961 | 3.928 | 3.995 | 31,975,145 | 3.9549 | -0.11% |
| 2010-05-07 | 0 | 18.88 | 18.84 | 19.00 | 18.64 | 19.14 | 9,300,151 | 175,192,093 | 18.838 | 3.953 | 3.944 | 3.978 | 3.902 | 4.007 | 44,422,480 | 3.9438 | 0.85% |
| 2010-05-06 | 0 | 18.72 | 18.56 | 18.70 | 18.44 | 18.86 | 11,062,530 | 205,673,362 | 18.592 | 3.919 | 3.886 | 3.915 | 3.861 | 3.948 | 52,840,542 | 3.8923 | 0.11% |
| 2010-05-05 | 0 | 18.70 | 18.70 | 18.74 | 18.62 | 19.00 | 5,040,291 | 94,450,897 | 18.739 | 3.915 | 3.915 | 3.923 | 3.898 | 3.978 | 24,075,117 | 3.9232 | -0.74% |
| 2010-05-04 | 0 | 18.84 | 18.80 | 18.84 | 18.62 | 19.06 | 7,515,829 | 141,024,164 | 18.764 | 3.944 | 3.936 | 3.944 | 3.898 | 3.990 | 35,899,607 | 3.9283 | -0.32% |
| 2010-05-03 | 0 | 18.90 | 18.84 | 18.90 | 18.62 | 19.00 | 6,226,310 | 117,367,840 | 18.850 | 3.957 | 3.944 | 3.957 | 3.898 | 3.978 | 29,740,177 | 3.9464 | -0.53% |
| 2010-04-30 | 0 | 19.00 | 19.00 | 19.02 | 18.82 | 19.26 | 7,532,830 | 143,328,199 | 19.027 | 3.978 | 3.978 | 3.982 | 3.940 | 4.032 | 35,980,813 | 3.9835 | 0.21% |
| 2010-04-29 | 0 | 18.96 | 19.00 | 19.02 | 18.90 | 19.60 | 10,878,547 | 208,395,528 | 19.157 | 3.969 | 3.978 | 3.982 | 3.957 | 4.103 | 51,961,741 | 4.0106 | -2.87% |
| 2010-04-28 | 0 | 19.52 | 19.54 | 19.62 | 19.50 | 19.74 | 8,222,790 | 161,726,800 | 19.668 | 4.087 | 4.091 | 4.108 | 4.082 | 4.133 | 39,276,430 | 4.1177 | -1.91% |
| 2010-04-27 | 0 | 19.90 | 19.84 | 19.94 | 19.80 | 20.00 | 6,186,662 | 122,949,366 | 19.873 | 4.166 | 4.154 | 4.175 | 4.145 | 4.187 | 29,550,797 | 4.1606 | -2.21% |
| 2010-04-26 | 0 | 20.35 | 20.30 | 20.35 | 20.05 | 20.40 | 2,701,597 | 54,729,804 | 20.258 | 4.260 | 4.250 | 4.260 | 4.198 | 4.271 | 12,904,268 | 4.2412 | 1.75% |
| 2010-04-23 | 0 | 20.00 | 19.98 | 20.10 | 19.96 | 20.70 | 6,619,855 | 133,516,310 | 20.169 | 4.187 | 4.183 | 4.208 | 4.179 | 4.334 | 31,619,957 | 4.2225 | -2.44% |
| 2010-04-22 | 0 | 20.50 | 20.50 | 20.55 | 20.25 | 20.70 | 2,924,261 | 59,811,422 | 20.454 | 4.292 | 4.292 | 4.302 | 4.239 | 4.334 | 13,967,830 | 4.2821 | 0.49% |
| 2010-04-21 | 0 | 20.40 | 20.40 | 20.45 | 20.40 | 20.70 | 4,116,860 | 84,352,775 | 20.490 | 4.271 | 4.271 | 4.281 | 4.271 | 4.334 | 19,664,319 | 4.2896 | -0.73% |
| 2010-04-20 | 0 | 20.55 | 20.50 | 20.75 | 20.50 | 20.80 | 3,550,876 | 73,265,204 | 20.633 | 4.302 | 4.292 | 4.344 | 4.292 | 4.355 | 16,960,877 | 4.3197 | -0.24% |
| 2010-04-19 | 0 | 20.60 | 20.55 | 20.60 | 20.55 | 20.90 | 4,702,362 | 97,115,325 | 20.652 | 4.313 | 4.302 | 4.313 | 4.302 | 4.376 | 22,460,988 | 4.3237 | 0.49% |
| 2010-04-16 | 0 | 20.50 | 20.40 | 20.60 | 20.25 | 20.95 | 2,278,117 | 46,746,784 | 20.520 | 4.292 | 4.271 | 4.313 | 4.239 | 4.386 | 10,881,502 | 4.2960 | 0.00% |
| 2010-04-15 | 0 | 20.50 | 20.35 | 20.55 | 20.20 | 21.00 | 3,388,517 | 69,417,785 | 20.486 | 4.292 | 4.260 | 4.302 | 4.229 | 4.396 | 16,185,364 | 4.2889 | -1.20% |
| 2010-04-14 | 0 | 20.75 | 20.70 | 20.85 | 20.70 | 21.00 | 2,744,006 | 57,156,131 | 20.829 | 4.344 | 4.334 | 4.365 | 4.334 | 4.396 | 13,106,836 | 4.3608 | -0.48% |
| 2010-04-13 | 0 | 20.85 | 20.85 | 20.90 | 20.35 | 21.30 | 7,226,687 | 149,695,288 | 20.714 | 4.365 | 4.365 | 4.376 | 4.260 | 4.459 | 34,518,511 | 4.3367 | -0.71% |
| 2010-04-12 | 0 | 21.00 | 21.00 | 21.05 | 20.55 | 21.40 | 11,839,455 | 248,540,094 | 20.993 | 4.396 | 4.396 | 4.407 | 4.302 | 4.480 | 56,551,550 | 4.3949 | 1.69% |
| 2010-04-09 | 0 | 20.65 | 20.60 | 20.65 | 19.92 | 20.65 | 9,925,186 | 201,045,945 | 20.256 | 4.323 | 4.313 | 4.323 | 4.170 | 4.323 | 47,407,981 | 4.2408 | 4.08% |
| 2010-04-08 | 0 | 19.84 | 19.78 | 19.88 | 19.76 | 19.94 | 9,379,868 | 186,304,653 | 19.862 | 4.154 | 4.141 | 4.162 | 4.137 | 4.175 | 44,803,251 | 4.1583 | -0.10% |
| 2010-04-07 | 0 | 19.86 | 19.86 | 19.90 | 19.76 | 20.15 | 11,004,717 | 220,003,152 | 19.992 | 4.158 | 4.158 | 4.166 | 4.137 | 4.219 | 52,564,396 | 4.1854 | 0.30% |
| 2010-04-01 | 0 | 19.80 | 19.78 | 19.80 | 19.40 | 19.80 | 10,572,729 | 207,157,712 | 19.594 | 4.145 | 4.141 | 4.145 | 4.062 | 4.145 | 50,500,991 | 4.1021 | 2.27% |
| 2010-03-31 | 0 | 19.36 | 19.32 | 19.34 | 19.28 | 19.46 | 13,552,280 | 261,844,563 | 19.321 | 4.053 | 4.045 | 4.049 | 4.036 | 4.074 | 64,732,916 | 4.0450 | 1.36% |
| 2010-03-30 | 0 | 19.10 | 19.06 | 19.10 | 18.92 | 19.28 | 6,628,166 | 126,834,482 | 19.136 | 3.999 | 3.990 | 3.999 | 3.961 | 4.036 | 31,659,655 | 4.0062 | -0.31% |
| 2010-03-29 | 0 | 19.16 | 19.14 | 19.18 | 18.90 | 19.20 | 3,899,752 | 74,586,194 | 19.126 | 4.011 | 4.007 | 4.015 | 3.957 | 4.020 | 18,627,295 | 4.0041 | 1.38% |
| 2010-03-26 | 0 | 18.90 | 18.88 | 18.90 | 18.62 | 19.08 | 5,573,155 | 105,406,184 | 18.913 | 3.957 | 3.953 | 3.957 | 3.898 | 3.995 | 26,620,360 | 3.9596 | 0.64% |
| 2010-03-25 | 0 | 18.78 | 18.78 | 18.80 | 18.78 | 18.94 | 5,394,255 | 101,626,501 | 18.840 | 3.932 | 3.932 | 3.936 | 3.932 | 3.965 | 25,765,838 | 3.9442 | -0.74% |
| 2010-03-24 | 0 | 18.92 | 18.90 | 18.92 | 18.88 | 19.20 | 3,529,679 | 67,220,084 | 19.044 | 3.961 | 3.957 | 3.961 | 3.953 | 4.020 | 16,859,629 | 3.9870 | -1.25% |
| 2010-03-23 | 0 | 19.16 | 19.10 | 19.18 | 18.98 | 19.20 | 4,264,043 | 81,426,671 | 19.096 | 4.011 | 3.999 | 4.015 | 3.974 | 4.020 | 20,367,343 | 3.9979 | 1.27% |
| 2010-03-22 | 0 | 18.92 | 18.94 | 19.04 | 18.88 | 19.10 | 5,659,684 | 107,381,328 | 18.973 | 3.961 | 3.965 | 3.986 | 3.953 | 3.999 | 27,033,669 | 3.9721 | -1.56% |
| 2010-03-19 | 0 | 19.22 | 19.20 | 19.24 | 18.80 | 19.26 | 4,948,120 | 94,265,766 | 19.051 | 4.024 | 4.020 | 4.028 | 3.936 | 4.032 | 23,634,860 | 3.9884 | 1.91% |
| 2010-03-18 | 0 | 18.86 | 18.84 | 18.86 | 18.76 | 19.56 | 9,673,757 | 183,758,366 | 18.996 | 3.948 | 3.944 | 3.948 | 3.928 | 4.095 | 46,207,022 | 3.9768 | -2.48% |
| 2010-03-17 | 0 | 19.34 | 19.32 | 19.36 | 18.94 | 19.52 | 12,964,563 | 250,558,563 | 19.326 | 4.049 | 4.045 | 4.053 | 3.965 | 4.087 | 61,925,666 | 4.0461 | 3.09% |
| 2010-03-16 | 0 | 18.76 | 18.72 | 18.76 | 18.62 | 18.90 | 5,676,993 | 106,509,350 | 18.762 | 3.928 | 3.919 | 3.928 | 3.898 | 3.957 | 27,116,346 | 3.9279 | 0.32% |
| 2010-03-15 | 0 | 18.70 | 18.62 | 18.68 | 18.46 | 18.72 | 1,755,608 | 32,600,587 | 18.569 | 3.915 | 3.898 | 3.911 | 3.865 | 3.919 | 8,385,720 | 3.8876 | 0.97% |
| 2010-03-12 | 0 | 18.52 | 18.50 | 18.54 | 18.42 | 18.60 | 1,534,457 | 28,455,029 | 18.544 | 3.877 | 3.873 | 3.881 | 3.856 | 3.894 | 7,329,385 | 3.8823 | -0.22% |
| 2010-03-11 | 0 | 18.56 | 18.54 | 18.56 | 18.42 | 18.80 | 3,734,733 | 69,119,762 | 18.507 | 3.886 | 3.881 | 3.886 | 3.856 | 3.936 | 17,839,076 | 3.8746 | -0.32% |
| 2010-03-10 | 0 | 18.62 | 18.54 | 18.64 | 18.38 | 18.68 | 4,470,693 | 82,885,677 | 18.540 | 3.898 | 3.881 | 3.902 | 3.848 | 3.911 | 21,354,414 | 3.8814 | 1.20% |
| 2010-03-09 | 0 | 18.40 | 18.30 | 18.40 | 18.18 | 18.46 | 3,546,596 | 65,076,768 | 18.349 | 3.852 | 3.831 | 3.852 | 3.806 | 3.865 | 16,940,434 | 3.8415 | 0.00% |
| 2010-03-08 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 18.58 | 5,637,261 | 103,987,975 | 18.447 | 3.852 | 3.848 | 3.852 | 3.848 | 3.890 | 26,926,565 | 3.8619 | 0.66% |
| 2010-03-05 | 0 | 18.28 | 18.36 | 18.38 | 18.18 | 18.40 | 6,749,633 | 123,381,138 | 18.280 | 3.827 | 3.844 | 3.848 | 3.806 | 3.852 | 32,239,846 | 3.8270 | 1.33% |
| 2010-03-04 | 0 | 18.04 | 17.94 | 18.04 | 17.94 | 18.36 | 5,378,900 | 97,373,413 | 18.103 | 3.777 | 3.756 | 3.777 | 3.756 | 3.844 | 25,692,495 | 3.7900 | 0.45% |
| 2010-03-03 | 0 | 17.96 | 17.98 | 18.06 | 17.90 | 18.30 | 3,753,087 | 67,945,058 | 18.104 | 3.760 | 3.764 | 3.781 | 3.747 | 3.831 | 17,926,745 | 3.7902 | 0.22% |
| 2010-03-02 | 0 | 17.92 | 17.82 | 17.94 | 17.50 | 17.94 | 6,719,370 | 119,430,963 | 17.774 | 3.752 | 3.731 | 3.756 | 3.664 | 3.756 | 32,095,294 | 3.7211 | 1.24% |
| 2010-03-01 | 0 | 17.70 | 17.68 | 17.70 | 17.60 | 17.88 | 8,393,099 | 148,616,627 | 17.707 | 3.706 | 3.701 | 3.706 | 3.685 | 3.743 | 40,089,916 | 3.7071 | 1.26% |
| 2010-02-26 | 0 | 17.48 | 17.42 | 17.52 | 17.36 | 17.72 | 6,963,119 | 121,731,118 | 17.482 | 3.660 | 3.647 | 3.668 | 3.634 | 3.710 | 33,259,569 | 3.6600 | 1.51% |
| 2010-02-25 | 0 | 17.22 | 17.22 | 17.24 | 17.10 | 17.54 | 6,506,987 | 112,772,112 | 17.331 | 3.605 | 3.605 | 3.609 | 3.580 | 3.672 | 31,080,840 | 3.6283 | -1.03% |
| 2010-02-24 | 0 | 17.40 | 17.38 | 17.40 | 17.32 | 17.54 | 8,452,502 | 147,169,415 | 17.411 | 3.643 | 3.639 | 3.643 | 3.626 | 3.672 | 40,373,657 | 3.6452 | -0.23% |
| 2010-02-23 | 0 | 17.44 | 17.42 | 17.44 | 17.10 | 17.48 | 10,150,976 | 175,718,615 | 17.311 | 3.651 | 3.647 | 3.651 | 3.580 | 3.660 | 48,486,474 | 3.6241 | 0.46% |
| 2010-02-22 | 0 | 17.36 | 17.34 | 17.36 | 17.30 | 17.46 | 3,808,891 | 66,077,111 | 17.348 | 3.634 | 3.630 | 3.634 | 3.622 | 3.655 | 18,193,294 | 3.6319 | 2.00% |
| 2010-02-19 | 0 | 17.02 | 17.00 | 17.02 | 16.96 | 17.10 | 7,721,386 | 132,157,493 | 17.116 | 3.563 | 3.559 | 3.563 | 3.551 | 3.580 | 36,881,457 | 3.5833 | -1.28% |
| 2010-02-18 | 0 | 17.24 | 17.22 | 17.24 | 17.14 | 17.40 | 4,466,696 | 77,124,731 | 17.267 | 3.609 | 3.605 | 3.609 | 3.588 | 3.643 | 21,335,322 | 3.6149 | 0.47% |
| 2010-02-17 | 0 | 17.16 | 17.12 | 17.16 | 17.04 | 17.20 | 3,628,971 | 62,092,010 | 17.110 | 3.593 | 3.584 | 3.593 | 3.567 | 3.601 | 17,333,901 | 3.5821 | 1.42% |
| 2010-02-12 | 0 | 16.92 | 16.92 | 16.94 | 16.86 | 17.00 | 4,502,301 | 76,361,642 | 16.961 | 3.542 | 3.542 | 3.547 | 3.530 | 3.559 | 21,505,390 | 3.5508 | -0.59% |
| 2010-02-11 | 0 | 17.02 | 17.00 | 17.02 | 16.98 | 17.16 | 5,874,349 | 100,030,585 | 17.028 | 3.563 | 3.559 | 3.563 | 3.555 | 3.593 | 28,059,023 | 3.5650 | 0.24% |
| 2010-02-10 | 0 | 16.98 | 16.88 | 16.94 | 16.66 | 17.08 | 10,270,993 | 173,270,481 | 16.870 | 3.555 | 3.534 | 3.547 | 3.488 | 3.576 | 49,059,739 | 3.5318 | -1.05% |
| 2010-02-09 | 0 | 17.16 | 17.04 | 17.18 | 16.74 | 17.18 | 12,721,734 | 216,261,038 | 16.999 | 3.593 | 3.567 | 3.597 | 3.505 | 3.597 | 60,765,785 | 3.5589 | 3.00% |
| 2010-02-08 | 0 | 16.66 | 16.60 | 16.64 | 16.20 | 16.78 | 7,988,188 | 131,431,221 | 16.453 | 3.488 | 3.475 | 3.484 | 3.392 | 3.513 | 38,155,845 | 3.4446 | 2.59% |
| 2010-02-05 | 0 | 16.24 | 16.26 | 16.32 | 16.22 | 16.54 | 9,690,317 | 158,328,301 | 16.339 | 3.400 | 3.404 | 3.417 | 3.396 | 3.463 | 46,286,121 | 3.4206 | -2.52% |
| 2010-02-04 | 0 | 16.66 | 16.66 | 16.68 | 16.64 | 16.92 | 10,546,940 | 177,056,939 | 16.788 | 3.488 | 3.488 | 3.492 | 3.484 | 3.542 | 50,377,809 | 3.5146 | -2.23% |
| 2010-02-03 | 0 | 17.04 | 17.04 | 17.10 | 17.00 | 17.16 | 7,437,500 | 126,936,161 | 17.067 | 3.567 | 3.567 | 3.580 | 3.559 | 3.593 | 35,525,466 | 3.5731 | -1.16% |
| 2010-02-02 | 0 | 17.24 | 17.24 | 17.32 | 17.04 | 17.36 | 3,962,149 | 68,076,413 | 17.182 | 3.609 | 3.609 | 3.626 | 3.567 | 3.634 | 18,925,336 | 3.5971 | 0.70% |
| 2010-02-01 | 0 | 17.12 | 17.08 | 17.10 | 16.66 | 17.18 | 5,288,939 | 89,404,371 | 16.904 | 3.584 | 3.576 | 3.580 | 3.488 | 3.597 | 25,262,793 | 3.5390 | 0.82% |
| 2010-01-29 | 0 | 16.98 | 16.96 | 16.98 | 16.86 | 17.18 | 8,420,150 | 143,176,228 | 17.004 | 3.555 | 3.551 | 3.555 | 3.530 | 3.597 | 40,219,126 | 3.5599 | -1.51% |
| 2010-01-28 | 0 | 17.24 | 17.24 | 17.28 | 17.20 | 17.50 | 6,514,090 | 112,743,014 | 17.308 | 3.609 | 3.609 | 3.618 | 3.601 | 3.664 | 31,114,767 | 3.6235 | -1.03% |
| 2010-01-27 | 0 | 17.42 | 17.40 | 17.44 | 17.32 | 17.80 | 8,696,043 | 152,423,827 | 17.528 | 3.647 | 3.643 | 3.651 | 3.626 | 3.727 | 41,536,938 | 3.6696 | -2.57% |
| 2010-01-26 | 0 | 17.88 | 17.82 | 17.86 | 17.64 | 18.16 | 7,284,490 | 129,746,830 | 17.811 | 3.743 | 3.731 | 3.739 | 3.693 | 3.802 | 34,794,609 | 3.7289 | -1.87% |
| 2010-01-25 | 0 | 18.22 | 18.22 | 18.24 | 17.72 | 18.24 | 10,004,457 | 180,709,475 | 18.063 | 3.814 | 3.814 | 3.819 | 3.710 | 3.819 | 47,786,621 | 3.7816 | 2.24% |
| 2010-01-22 | 0 | 17.82 | 17.82 | 17.88 | 17.52 | 18.06 | 11,619,177 | 206,795,231 | 17.798 | 3.731 | 3.731 | 3.743 | 3.668 | 3.781 | 55,499,385 | 3.7261 | -2.09% |
| 2010-01-21 | 0 | 18.20 | 18.18 | 18.20 | 18.18 | 18.36 | 5,772,047 | 105,347,720 | 18.251 | 3.810 | 3.806 | 3.810 | 3.806 | 3.844 | 27,570,374 | 3.8210 | -0.44% |
| 2010-01-20 | 0 | 18.28 | 18.24 | 18.26 | 18.20 | 18.56 | 6,938,173 | 127,126,288 | 18.323 | 3.827 | 3.819 | 3.823 | 3.810 | 3.886 | 33,140,414 | 3.8360 | -1.08% |
| 2010-01-19 | 0 | 18.48 | 18.48 | 18.52 | 18.40 | 18.72 | 3,877,273 | 71,657,445 | 18.481 | 3.869 | 3.869 | 3.877 | 3.852 | 3.919 | 18,519,923 | 3.8692 | -0.75% |
| 2010-01-18 | 0 | 18.62 | 18.60 | 18.62 | 18.34 | 18.72 | 3,558,312 | 66,065,300 | 18.566 | 3.898 | 3.894 | 3.898 | 3.840 | 3.919 | 16,996,396 | 3.8870 | 0.43% |
| 2010-01-15 | 0 | 18.54 | 18.52 | 18.54 | 18.52 | 18.94 | 8,420,063 | 157,118,753 | 18.660 | 3.881 | 3.877 | 3.881 | 3.877 | 3.965 | 40,218,711 | 3.9066 | -1.59% |
| 2010-01-14 | 0 | 18.84 | 18.82 | 18.84 | 18.82 | 19.08 | 3,508,296 | 66,397,743 | 18.926 | 3.944 | 3.940 | 3.944 | 3.940 | 3.995 | 16,757,492 | 3.9623 | -0.53% |
| 2010-01-13 | 0 | 18.94 | 18.92 | 18.94 | 18.90 | 19.34 | 6,826,312 | 130,881,299 | 19.173 | 3.965 | 3.961 | 3.965 | 3.957 | 4.049 | 32,606,106 | 4.0140 | -2.37% |
| 2010-01-12 | 0 | 19.40 | 19.38 | 19.46 | 19.32 | 19.76 | 6,390,267 | 124,705,108 | 19.515 | 4.062 | 4.057 | 4.074 | 4.045 | 4.137 | 30,523,323 | 4.0856 | -1.82% |
| 2010-01-11 | 0 | 19.76 | 19.76 | 19.78 | 19.62 | 19.88 | 3,628,572 | 71,822,661 | 19.794 | 4.137 | 4.137 | 4.141 | 4.108 | 4.162 | 17,331,995 | 4.1439 | -0.10% |
| 2010-01-08 | 0 | 19.78 | 19.70 | 19.82 | 19.52 | 19.82 | 5,660,966 | 111,761,031 | 19.742 | 4.141 | 4.124 | 4.149 | 4.087 | 4.149 | 27,039,792 | 4.1332 | 0.30% |
| 2010-01-07 | 0 | 19.72 | 19.64 | 19.76 | 19.50 | 19.80 | 5,183,298 | 102,024,792 | 19.683 | 4.129 | 4.112 | 4.137 | 4.082 | 4.145 | 24,758,195 | 4.1208 | 0.20% |
| 2010-01-06 | 0 | 19.68 | 19.58 | 19.68 | 19.50 | 19.74 | 4,991,179 | 98,099,310 | 19.655 | 4.120 | 4.099 | 4.120 | 4.082 | 4.133 | 23,840,532 | 4.1148 | -0.10% |
| 2010-01-05 | 0 | 19.70 | 19.68 | 19.72 | 19.48 | 19.72 | 6,720,779 | 132,144,919 | 19.662 | 4.124 | 4.120 | 4.129 | 4.078 | 4.129 | 32,102,024 | 4.1164 | 0.31% |
| 2010-01-04 | 0 | 19.64 | 19.60 | 19.68 | 19.40 | 19.68 | 3,032,545 | 59,470,725 | 19.611 | 4.112 | 4.103 | 4.120 | 4.062 | 4.120 | 14,485,052 | 4.1057 | 0.72% |
| 2009-12-31 | 0 | 19.50 | 19.50 | 19.52 | 19.42 | 19.60 | 3,031,306 | 59,129,420 | 19.506 | 4.082 | 4.082 | 4.087 | 4.066 | 4.103 | 14,479,134 | 4.0838 | 0.10% |
| 2009-12-30 | 0 | 19.48 | 19.44 | 19.50 | 19.12 | 19.54 | 3,385,127 | 65,694,720 | 19.407 | 4.078 | 4.070 | 4.082 | 4.003 | 4.091 | 16,169,172 | 4.0630 | 0.72% |
| 2009-12-29 | 0 | 19.34 | 19.30 | 19.32 | 19.04 | 19.42 | 2,903,561 | 56,123,435 | 19.329 | 4.049 | 4.041 | 4.045 | 3.986 | 4.066 | 13,868,956 | 4.0467 | 1.04% |
| 2009-12-28 | 0 | 19.14 | 19.14 | 19.16 | 18.92 | 19.30 | 1,416,837 | 27,122,143 | 19.143 | 4.007 | 4.007 | 4.011 | 3.961 | 4.041 | 6,767,569 | 4.0077 | 0.74% |
| 2009-12-24 | 0 | 19.00 | 18.98 | 19.06 | 18.84 | 19.08 | 1,292,571 | 24,525,368 | 18.974 | 3.978 | 3.974 | 3.990 | 3.944 | 3.995 | 6,174,008 | 3.9724 | 0.32% |
| 2009-12-23 | 0 | 18.94 | 18.92 | 18.98 | 18.62 | 19.08 | 2,311,528 | 43,568,312 | 18.848 | 3.965 | 3.961 | 3.974 | 3.898 | 3.995 | 11,041,090 | 3.9460 | 0.96% |
| 2009-12-22 | 0 | 18.76 | 18.72 | 18.76 | 18.64 | 19.10 | 3,709,076 | 69,747,053 | 18.804 | 3.928 | 3.919 | 3.928 | 3.902 | 3.999 | 17,716,525 | 3.9368 | -1.05% |
| 2009-12-21 | 0 | 18.96 | 18.94 | 19.10 | 18.94 | 19.38 | 5,342,879 | 102,417,044 | 19.169 | 3.969 | 3.965 | 3.999 | 3.965 | 4.057 | 25,520,439 | 4.0131 | -1.04% |
| 2009-12-18 | 0 | 19.16 | 19.10 | 19.12 | 19.08 | 19.46 | 7,176,209 | 137,889,671 | 19.215 | 4.011 | 3.999 | 4.003 | 3.995 | 4.074 | 34,277,401 | 4.0228 | 0.10% |
| 2009-12-17 | 0 | 19.14 | 19.10 | 19.28 | 19.06 | 19.40 | 6,885,682 | 132,629,621 | 19.262 | 4.007 | 3.999 | 4.036 | 3.990 | 4.062 | 32,889,689 | 4.0326 | -1.44% |
| 2009-12-16 | 0 | 19.42 | 19.34 | 19.48 | 19.28 | 19.50 | 4,308,453 | 83,447,361 | 19.368 | 4.066 | 4.049 | 4.078 | 4.036 | 4.082 | 20,579,469 | 4.0549 | -0.21% |
| 2009-12-15 | 0 | 19.46 | 19.36 | 19.44 | 19.30 | 19.52 | 8,566,083 | 166,884,264 | 19.482 | 4.074 | 4.053 | 4.070 | 4.041 | 4.087 | 40,916,180 | 4.0787 | 0.83% |
| 2009-12-14 | 0 | 19.30 | 19.24 | 19.26 | 18.74 | 19.32 | 7,090,105 | 136,003,329 | 19.182 | 4.041 | 4.028 | 4.032 | 3.923 | 4.045 | 33,866,122 | 4.0159 | 1.37% |
| 2009-12-11 | 0 | 19.04 | 19.02 | 19.08 | 18.82 | 19.14 | 5,505,400 | 104,852,326 | 19.045 | 3.986 | 3.982 | 3.995 | 3.940 | 4.007 | 26,296,726 | 3.9873 | 0.85% |
| 2009-12-10 | 0 | 18.88 | 18.80 | 18.88 | 18.74 | 18.92 | 8,356,190 | 157,197,291 | 18.812 | 3.953 | 3.936 | 3.953 | 3.923 | 3.961 | 39,913,619 | 3.9384 | 1.07% |
| 2009-12-09 | 0 | 18.68 | 18.68 | 18.70 | 18.54 | 18.88 | 5,465,923 | 102,038,887 | 18.668 | 3.911 | 3.911 | 3.915 | 3.881 | 3.953 | 26,108,163 | 3.9083 | -0.32% |
| 2009-12-08 | 0 | 18.74 | 18.72 | 18.78 | 18.52 | 18.84 | 6,557,358 | 122,842,020 | 18.733 | 3.923 | 3.919 | 3.932 | 3.877 | 3.944 | 31,321,438 | 3.9220 | 0.75% |
| 2009-12-07 | 0 | 18.60 | 18.56 | 18.66 | 18.32 | 18.68 | 4,749,993 | 88,207,252 | 18.570 | 3.894 | 3.886 | 3.907 | 3.835 | 3.911 | 22,688,499 | 3.8878 | 0.98% |
| 2009-12-04 | 0 | 18.42 | 18.40 | 18.42 | 18.26 | 18.60 | 5,644,882 | 103,879,108 | 18.402 | 3.856 | 3.852 | 3.856 | 3.823 | 3.894 | 26,962,966 | 3.8527 | -1.07% |
| 2009-12-03 | 0 | 18.62 | 18.50 | 18.62 | 18.24 | 18.64 | 8,005,969 | 147,608,821 | 18.437 | 3.898 | 3.873 | 3.898 | 3.819 | 3.902 | 38,240,777 | 3.8600 | 0.43% |
| 2009-12-02 | 0 | 18.54 | 18.54 | 18.56 | 18.54 | 18.92 | 4,068,168 | 75,946,885 | 18.669 | 3.881 | 3.881 | 3.886 | 3.881 | 3.961 | 19,431,740 | 3.9084 | -0.86% |
| 2009-12-01 | 0 | 18.70 | 18.66 | 18.70 | 18.32 | 18.76 | 3,008,185 | 55,744,614 | 18.531 | 3.915 | 3.907 | 3.915 | 3.835 | 3.928 | 14,368,696 | 3.8796 | 1.63% |
| 2009-11-30 | 0 | 18.40 | 18.40 | 18.50 | 18.04 | 18.52 | 5,963,062 | 109,394,792 | 18.345 | 3.852 | 3.852 | 3.873 | 3.777 | 3.877 | 28,482,764 | 3.8407 | 2.11% |
| 2009-11-27 | 0 | 18.02 | 18.00 | 18.02 | 17.84 | 18.80 | 9,833,946 | 178,542,859 | 18.156 | 3.773 | 3.768 | 3.773 | 3.735 | 3.936 | 46,972,170 | 3.8010 | -4.15% |
| 2009-11-26 | 0 | 18.80 | 18.72 | 18.80 | 18.60 | 19.18 | 3,496,106 | 65,598,065 | 18.763 | 3.936 | 3.919 | 3.936 | 3.894 | 4.015 | 16,699,266 | 3.9282 | -1.26% |
| 2009-11-25 | 0 | 19.04 | 19.02 | 19.20 | 18.98 | 19.22 | 7,040,791 | 134,695,241 | 19.131 | 3.986 | 3.982 | 4.020 | 3.974 | 4.024 | 33,630,572 | 4.0051 | 0.32% |
| 2009-11-24 | 0 | 18.98 | 18.86 | 18.90 | 18.56 | 19.00 | 7,600,915 | 143,304,608 | 18.854 | 3.974 | 3.948 | 3.957 | 3.886 | 3.978 | 36,306,023 | 3.9471 | 1.28% |
| 2009-11-23 | 0 | 18.74 | 18.74 | 18.78 | 18.62 | 18.82 | 3,686,439 | 69,125,958 | 18.751 | 3.923 | 3.923 | 3.932 | 3.898 | 3.940 | 17,608,398 | 3.9257 | 0.43% |
| 2009-11-20 | 0 | 18.66 | 18.66 | 18.70 | 18.40 | 18.72 | 4,923,623 | 91,621,272 | 18.609 | 3.907 | 3.907 | 3.915 | 3.852 | 3.919 | 23,517,849 | 3.8958 | -0.11% |
| 2009-11-19 | 0 | 18.68 | 18.62 | 18.64 | 18.38 | 18.74 | 4,574,178 | 85,393,473 | 18.669 | 3.911 | 3.898 | 3.902 | 3.848 | 3.923 | 21,848,713 | 3.9084 | 1.08% |
| 2009-11-18 | 0 | 18.48 | 18.32 | 18.44 | 18.28 | 18.60 | 3,750,791 | 69,271,710 | 18.469 | 3.869 | 3.835 | 3.861 | 3.827 | 3.894 | 17,915,778 | 3.8665 | 0.76% |
| 2009-11-17 | 0 | 18.34 | 18.34 | 18.36 | 18.22 | 18.50 | 4,387,656 | 80,337,274 | 18.310 | 3.840 | 3.840 | 3.844 | 3.814 | 3.873 | 20,957,785 | 3.8333 | -0.54% |
| 2009-11-16 | 0 | 18.44 | 18.40 | 18.42 | 18.24 | 18.70 | 5,165,320 | 94,918,144 | 18.376 | 3.861 | 3.852 | 3.856 | 3.819 | 3.915 | 24,672,323 | 3.8472 | -0.97% |
| 2009-11-13 | 0 | 18.62 | 18.54 | 18.66 | 18.54 | 18.72 | 3,493,541 | 64,970,203 | 18.597 | 3.898 | 3.881 | 3.907 | 3.881 | 3.919 | 16,687,015 | 3.8935 | -0.11% |
| 2009-11-12 | 0 | 18.64 | 18.58 | 18.66 | 18.50 | 18.76 | 4,481,969 | 83,793,730 | 18.696 | 3.902 | 3.890 | 3.907 | 3.873 | 3.928 | 21,408,274 | 3.9141 | 0.76% |
| 2009-11-11 | 0 | 18.50 | 18.46 | 18.50 | 18.32 | 18.56 | 6,601,021 | 121,978,835 | 18.479 | 3.873 | 3.865 | 3.873 | 3.835 | 3.886 | 31,529,996 | 3.8687 | 1.09% |
| 2009-11-10 | 0 | 18.30 | 18.28 | 18.38 | 18.26 | 18.50 | 5,310,087 | 97,768,771 | 18.412 | 3.831 | 3.827 | 3.848 | 3.823 | 3.873 | 25,363,807 | 3.8547 | 0.22% |
| 2009-11-09 | 0 | 18.26 | 18.22 | 18.30 | 18.08 | 18.38 | 4,267,499 | 77,917,899 | 18.258 | 3.823 | 3.814 | 3.831 | 3.785 | 3.848 | 20,383,851 | 3.8225 | 1.44% |
| 2009-11-06 | 0 | 18.00 | 18.02 | 18.06 | 18.00 | 18.28 | 5,841,621 | 106,053,838 | 18.155 | 3.768 | 3.773 | 3.781 | 3.768 | 3.827 | 27,902,697 | 3.8008 | 0.33% |
| 2009-11-05 | 0 | 17.94 | 17.92 | 17.94 | 17.82 | 18.20 | 8,041,719 | 144,139,502 | 17.924 | 3.756 | 3.752 | 3.756 | 3.731 | 3.810 | 38,411,538 | 3.7525 | -0.99% |
| 2009-11-04 | 0 | 18.12 | 18.12 | 18.14 | 17.80 | 18.34 | 7,756,960 | 140,301,598 | 18.087 | 3.794 | 3.794 | 3.798 | 3.727 | 3.840 | 37,051,377 | 3.7867 | 1.46% |
| 2009-11-03 | 0 | 17.86 | 17.88 | 17.90 | 17.84 | 18.60 | 9,444,859 | 171,496,732 | 18.158 | 3.739 | 3.743 | 3.747 | 3.735 | 3.894 | 45,113,683 | 3.8014 | -3.25% |
| 2009-11-02 | 0 | 18.46 | 18.44 | 18.46 | 18.20 | 18.50 | 7,415,150 | 136,804,767 | 18.449 | 3.865 | 3.861 | 3.865 | 3.810 | 3.873 | 35,418,710 | 3.8625 | -1.60% |
| 2009-10-30 | 0 | 18.76 | 18.80 | 18.88 | 18.72 | 19.38 | 5,768,960 | 109,153,568 | 18.921 | 3.928 | 3.936 | 3.953 | 3.919 | 4.057 | 27,555,629 | 3.9612 | -0.42% |
| 2009-10-29 | 0 | 18.84 | 18.82 | 18.86 | 18.76 | 19.30 | 5,002,730 | 94,862,375 | 18.962 | 3.944 | 3.940 | 3.948 | 3.928 | 4.041 | 23,895,706 | 3.9699 | -1.36% |
| 2009-10-28 | 0 | 19.10 | 19.10 | 19.12 | 19.00 | 19.22 | 5,632,249 | 107,576,037 | 19.100 | 3.999 | 3.999 | 4.003 | 3.978 | 4.024 | 26,902,625 | 3.9987 | -0.10% |
| 2009-10-27 | 0 | 19.12 | 19.10 | 19.12 | 19.10 | 19.30 | 5,046,996 | 96,653,409 | 19.151 | 4.003 | 3.999 | 4.003 | 3.999 | 4.041 | 24,107,144 | 4.0093 | -1.75% |
| 2009-10-23 | 0 | 19.46 | 19.44 | 19.48 | 19.18 | 19.58 | 3,849,377 | 74,690,860 | 19.403 | 4.074 | 4.070 | 4.078 | 4.015 | 4.099 | 18,386,677 | 4.0622 | 1.46% |
| 2009-10-22 | 0 | 19.18 | 19.16 | 19.18 | 19.14 | 19.38 | 8,099,474 | 155,717,679 | 19.226 | 4.015 | 4.011 | 4.015 | 4.007 | 4.057 | 38,687,407 | 4.0250 | -1.03% |
| 2009-10-21 | 0 | 19.38 | 19.36 | 19.42 | 19.36 | 19.70 | 3,340,196 | 65,149,875 | 19.505 | 4.057 | 4.053 | 4.066 | 4.053 | 4.124 | 15,954,557 | 4.0835 | -1.32% |
| 2009-10-20 | 0 | 19.64 | 19.58 | 19.66 | 19.48 | 19.74 | 3,111,543 | 60,932,219 | 19.583 | 4.112 | 4.099 | 4.116 | 4.078 | 4.133 | 14,862,389 | 4.0998 | -0.61% |
| 2009-10-19 | 0 | 19.76 | 19.78 | 19.80 | 19.44 | 19.80 | 2,869,208 | 56,597,639 | 19.726 | 4.137 | 4.141 | 4.145 | 4.070 | 4.145 | 13,704,867 | 4.1297 | 0.30% |
| 2009-10-16 | 0 | 19.70 | 19.68 | 19.78 | 19.68 | 19.88 | 3,825,751 | 75,693,292 | 19.785 | 4.124 | 4.120 | 4.141 | 4.120 | 4.162 | 18,273,827 | 4.1422 | -0.81% |
| 2009-10-15 | 0 | 19.86 | 19.78 | 19.86 | 19.58 | 19.98 | 6,764,748 | 134,230,795 | 19.843 | 4.158 | 4.141 | 4.158 | 4.099 | 4.183 | 32,312,044 | 4.1542 | 0.51% |
| 2009-10-14 | 0 | 19.76 | 19.64 | 19.78 | 19.58 | 19.80 | 4,194,977 | 82,771,206 | 19.731 | 4.137 | 4.112 | 4.141 | 4.099 | 4.145 | 20,037,447 | 4.1308 | 1.23% |
| 2009-10-13 | 0 | 19.52 | 19.50 | 19.60 | 19.14 | 19.80 | 9,290,003 | 182,365,340 | 19.630 | 4.087 | 4.082 | 4.103 | 4.007 | 4.145 | 44,374,008 | 4.1097 | 1.46% |
| 2009-10-12 | 0 | 19.24 | 19.22 | 19.24 | 19.22 | 19.54 | 2,078,273 | 40,128,013 | 19.308 | 4.028 | 4.024 | 4.028 | 4.024 | 4.091 | 9,926,940 | 4.0423 | -1.84% |
| 2009-10-09 | 0 | 19.60 | 19.52 | 19.66 | 19.32 | 19.68 | 6,095,656 | 118,911,176 | 19.508 | 4.103 | 4.087 | 4.116 | 4.045 | 4.120 | 29,116,103 | 4.0840 | 0.51% |
| 2009-10-08 | 0 | 19.50 | 19.36 | 19.50 | 19.26 | 19.50 | 3,498,013 | 67,990,451 | 19.437 | 4.082 | 4.053 | 4.082 | 4.032 | 4.082 | 16,708,375 | 4.0692 | 0.52% |
| 2009-10-07 | 0 | 19.40 | 19.40 | 19.42 | 19.22 | 19.50 | 4,713,453 | 91,327,173 | 19.376 | 4.062 | 4.062 | 4.066 | 4.024 | 4.082 | 22,513,965 | 4.0565 | 1.15% |
| 2009-10-06 | 0 | 19.18 | 19.10 | 19.18 | 18.90 | 19.30 | 5,923,316 | 113,121,639 | 19.098 | 4.015 | 3.999 | 4.015 | 3.957 | 4.041 | 28,292,916 | 3.9982 | -0.93% |
| 2009-10-05 | 0 | 19.48 | 19.40 | 19.48 | 19.16 | 19.50 | 5,028,912 | 97,470,806 | 19.382 | 4.053 | 4.037 | 4.053 | 3.987 | 4.057 | 24,169,654 | 4.0328 | 0.62% |
| 2009-10-02 | 0 | 19.36 | 19.28 | 19.34 | 18.90 | 19.48 | 7,951,767 | 152,841,788 | 19.221 | 4.028 | 4.012 | 4.024 | 3.932 | 4.053 | 38,217,304 | 3.9993 | -1.12% |
| 2009-09-30 | 0 | 19.58 | 19.58 | 19.60 | 18.84 | 19.62 | 10,534,119 | 203,287,725 | 19.298 | 4.074 | 4.074 | 4.078 | 3.920 | 4.082 | 50,628,449 | 4.0153 | 2.84% |
| 2009-09-29 | 0 | 19.04 | 19.06 | 19.08 | 19.00 | 19.28 | 1,830,125 | 34,918,155 | 19.080 | 3.962 | 3.966 | 3.970 | 3.953 | 4.012 | 8,795,837 | 3.9699 | 0.53% |
| 2009-09-28 | 0 | 18.94 | 18.88 | 18.94 | 18.62 | 19.18 | 4,209,429 | 79,856,080 | 18.971 | 3.941 | 3.928 | 3.941 | 3.874 | 3.991 | 20,231,104 | 3.9472 | -0.21% |
| 2009-09-25 | 0 | 18.98 | 18.94 | 19.02 | 18.74 | 19.18 | 3,136,414 | 59,492,827 | 18.968 | 3.949 | 3.941 | 3.957 | 3.899 | 3.991 | 15,074,044 | 3.9467 | -0.11% |
| 2009-09-24 | 0 | 19.00 | 18.98 | 19.00 | 18.98 | 19.22 | 4,926,990 | 93,697,251 | 19.017 | 3.953 | 3.949 | 3.953 | 3.949 | 3.999 | 23,679,803 | 3.9568 | -2.16% |
| 2009-09-23 | 0 | 19.42 | 19.38 | 19.42 | 19.32 | 19.80 | 3,920,508 | 76,126,215 | 19.417 | 4.041 | 4.032 | 4.041 | 4.020 | 4.120 | 18,842,510 | 4.0401 | -0.41% |
| 2009-09-22 | 0 | 19.50 | 19.46 | 19.48 | 19.00 | 19.50 | 4,787,270 | 92,538,710 | 19.330 | 4.057 | 4.049 | 4.053 | 3.953 | 4.057 | 23,008,289 | 4.0220 | 2.20% |
| 2009-09-21 | 0 | 19.08 | 19.02 | 19.12 | 18.90 | 19.20 | 5,665,154 | 108,016,644 | 19.067 | 3.970 | 3.957 | 3.978 | 3.932 | 3.995 | 27,227,522 | 3.9672 | -0.42% |
| 2009-09-18 | 0 | 19.16 | 19.10 | 19.20 | 18.96 | 19.20 | 9,004,496 | 171,736,330 | 19.072 | 3.987 | 3.974 | 3.995 | 3.945 | 3.995 | 43,276,867 | 3.9683 | -0.73% |
| 2009-09-17 | 0 | 19.30 | 19.28 | 19.30 | 19.26 | 19.48 | 7,753,829 | 149,940,908 | 19.338 | 4.016 | 4.012 | 4.016 | 4.007 | 4.053 | 37,265,987 | 4.0235 | -0.92% |
| 2009-09-16 | 0 | 19.48 | 19.46 | 19.48 | 19.10 | 19.48 | 6,618,891 | 128,202,882 | 19.369 | 4.053 | 4.049 | 4.053 | 3.974 | 4.053 | 31,811,316 | 4.0301 | 1.88% |
| 2009-09-15 | 0 | 19.12 | 19.06 | 19.16 | 18.80 | 19.18 | 2,578,113 | 48,962,813 | 18.992 | 3.978 | 3.966 | 3.987 | 3.912 | 3.991 | 12,390,772 | 3.9516 | 0.63% |
| 2009-09-14 | 0 | 19.00 | 18.98 | 19.00 | 18.72 | 19.08 | 4,602,828 | 87,111,739 | 18.926 | 3.953 | 3.949 | 3.953 | 3.895 | 3.970 | 22,121,835 | 3.9378 | 0.32% |
| 2009-09-11 | 0 | 18.94 | 18.94 | 18.96 | 18.90 | 19.12 | 6,175,821 | 117,358,355 | 19.003 | 3.941 | 3.941 | 3.945 | 3.932 | 3.978 | 29,681,859 | 3.9539 | -1.87% |
| 2009-09-10 | 0 | 19.30 | 19.28 | 19.32 | 19.10 | 19.48 | 5,428,723 | 104,727,827 | 19.291 | 4.016 | 4.012 | 4.020 | 3.974 | 4.053 | 26,091,202 | 4.0139 | 1.37% |
| 2009-09-09 | 0 | 19.04 | 19.00 | 19.04 | 18.92 | 19.38 | 9,912,328 | 189,617,885 | 19.130 | 3.962 | 3.953 | 3.962 | 3.937 | 4.032 | 47,640,035 | 3.9802 | 0.85% |
| 2009-09-08 | 0 | 18.88 | 18.86 | 18.88 | 18.34 | 19.00 | 7,241,729 | 135,783,409 | 18.750 | 3.928 | 3.924 | 3.928 | 3.816 | 3.953 | 34,804,762 | 3.9013 | 1.94% |
| 2009-09-07 | 0 | 18.52 | 18.50 | 18.54 | 18.14 | 18.56 | 4,793,485 | 88,293,537 | 18.419 | 3.853 | 3.849 | 3.858 | 3.774 | 3.862 | 23,038,159 | 3.8325 | 1.09% |
| 2009-09-04 | 0 | 18.32 | 18.26 | 18.28 | 17.30 | 19.00 | 13,120,145 | 238,090,701 | 18.147 | 3.812 | 3.799 | 3.803 | 3.600 | 3.953 | 63,057,252 | 3.7758 | 4.33% |
| 2009-09-03 | 0 | 17.56 | 17.48 | 17.58 | 17.26 | 17.68 | 6,281,376 | 109,881,190 | 17.493 | 3.654 | 3.637 | 3.658 | 3.591 | 3.679 | 30,189,171 | 3.6398 | 1.04% |
| 2009-09-02 | 0 | 17.38 | 17.38 | 17.42 | 17.10 | 17.50 | 10,643,134 | 185,371,490 | 17.417 | 3.616 | 3.616 | 3.625 | 3.558 | 3.641 | 51,152,390 | 3.6239 | 0.23% |
| 2009-09-01 | 0 | 17.34 | 17.28 | 17.36 | 16.80 | 17.36 | 7,725,383 | 132,259,594 | 17.120 | 3.608 | 3.595 | 3.612 | 3.496 | 3.612 | 37,129,271 | 3.5621 | 3.34% |
| 2009-08-31 | 0 | 16.78 | 16.78 | 16.80 | 15.84 | 17.10 | 11,927,375 | 199,066,205 | 16.690 | 3.491 | 3.491 | 3.496 | 3.296 | 3.558 | 57,324,632 | 3.4726 | -2.44% |
| 2009-08-28 | 0 | 17.20 | 17.16 | 17.22 | 17.00 | 17.22 | 6,013,699 | 103,060,191 | 17.138 | 3.579 | 3.570 | 3.583 | 3.537 | 3.583 | 28,902,678 | 3.5658 | 1.30% |
| 2009-08-27 | 0 | 16.98 | 16.94 | 17.06 | 16.56 | 17.10 | 5,255,955 | 88,765,821 | 16.889 | 3.533 | 3.525 | 3.550 | 3.446 | 3.558 | 25,260,855 | 3.5140 | 2.29% |
| 2009-08-26 | 0 | 16.60 | 16.60 | 16.70 | 16.58 | 16.78 | 4,882,635 | 81,267,869 | 16.644 | 3.454 | 3.454 | 3.475 | 3.450 | 3.491 | 23,466,627 | 3.4631 | -0.48% |
| 2009-08-25 | 0 | 16.68 | 16.66 | 16.76 | 16.42 | 16.80 | 7,542,389 | 124,965,797 | 16.568 | 3.471 | 3.466 | 3.487 | 3.416 | 3.496 | 36,249,776 | 3.4474 | -0.36% |
| 2009-08-24 | 0 | 16.74 | 16.74 | 16.84 | 16.68 | 16.96 | 6,845,203 | 115,179,351 | 16.826 | 3.483 | 3.483 | 3.504 | 3.471 | 3.529 | 32,899,003 | 3.5010 | 1.33% |
| 2009-08-21 | 0 | 16.52 | 16.48 | 16.56 | 16.32 | 16.62 | 5,187,734 | 85,595,830 | 16.500 | 3.437 | 3.429 | 3.446 | 3.396 | 3.458 | 24,932,975 | 3.4330 | -0.60% |
| 2009-08-20 | 0 | 16.62 | 16.60 | 16.64 | 16.54 | 16.76 | 6,456,960 | 107,417,331 | 16.636 | 3.458 | 3.454 | 3.462 | 3.441 | 3.487 | 31,033,053 | 3.4614 | 0.24% |
| 2009-08-19 | 0 | 16.58 | 16.54 | 16.64 | 16.48 | 16.94 | 4,758,481 | 79,099,928 | 16.623 | 3.450 | 3.441 | 3.462 | 3.429 | 3.525 | 22,869,925 | 3.4587 | -1.31% |
| 2009-08-18 | 0 | 16.80 | 16.78 | 16.80 | 16.60 | 17.00 | 6,166,937 | 103,571,733 | 16.795 | 3.496 | 3.491 | 3.496 | 3.454 | 3.537 | 29,639,162 | 3.4944 | 1.20% |
| 2009-08-17 | 0 | 16.60 | 16.58 | 16.60 | 16.50 | 16.88 | 7,193,158 | 119,604,435 | 16.628 | 3.454 | 3.450 | 3.454 | 3.433 | 3.512 | 34,571,323 | 3.4596 | -2.58% |
| 2009-08-14 | 0 | 17.04 | 17.02 | 17.10 | 16.84 | 17.14 | 3,074,340 | 52,312,951 | 17.016 | 3.545 | 3.541 | 3.558 | 3.504 | 3.566 | 14,775,708 | 3.5405 | 0.35% |
| 2009-08-13 | 0 | 16.98 | 16.96 | 16.98 | 16.72 | 17.08 | 4,843,515 | 82,179,003 | 16.967 | 3.533 | 3.529 | 3.533 | 3.479 | 3.554 | 23,278,610 | 3.5302 | 1.19% |
| 2009-08-12 | 0 | 16.78 | 16.76 | 16.78 | 16.56 | 17.12 | 6,557,537 | 109,628,927 | 16.718 | 3.491 | 3.487 | 3.491 | 3.446 | 3.562 | 31,516,440 | 3.4785 | -1.29% |
| 2009-08-11 | 0 | 17.00 | 16.94 | 17.00 | 16.84 | 17.02 | 1,981,063 | 33,566,546 | 16.944 | 3.537 | 3.525 | 3.537 | 3.504 | 3.541 | 9,521,266 | 3.5254 | 0.12% |
| 2009-08-10 | 0 | 16.98 | 16.96 | 17.06 | 16.74 | 17.08 | 2,397,999 | 40,538,694 | 16.905 | 3.533 | 3.529 | 3.550 | 3.483 | 3.554 | 11,525,119 | 3.5174 | 0.95% |
| 2009-08-07 | 0 | 16.82 | 16.80 | 16.84 | 16.60 | 16.86 | 4,925,419 | 82,333,658 | 16.716 | 3.500 | 3.496 | 3.504 | 3.454 | 3.508 | 23,672,253 | 3.4781 | -0.47% |
| 2009-08-06 | 0 | 16.90 | 16.82 | 16.94 | 16.56 | 16.98 | 4,521,737 | 75,985,252 | 16.804 | 3.516 | 3.500 | 3.525 | 3.446 | 3.533 | 21,732,100 | 3.4965 | 1.68% |
| 2009-08-05 | 0 | 16.62 | 16.62 | 16.76 | 16.60 | 17.04 | 9,058,929 | 151,911,985 | 16.769 | 3.458 | 3.458 | 3.487 | 3.454 | 3.545 | 43,538,480 | 3.4891 | -1.66% |
| 2009-08-04 | 0 | 16.90 | 16.88 | 16.90 | 16.88 | 17.38 | 6,004,719 | 102,477,068 | 17.066 | 3.516 | 3.512 | 3.516 | 3.512 | 3.616 | 28,859,519 | 3.5509 | -2.09% |
| 2009-08-03 | 0 | 17.26 | 17.18 | 17.28 | 17.04 | 17.46 | 5,514,463 | 95,072,022 | 17.240 | 3.591 | 3.575 | 3.595 | 3.545 | 3.633 | 26,503,280 | 3.5872 | -0.46% |
| 2009-07-31 | 0 | 17.34 | 17.28 | 17.48 | 17.14 | 17.50 | 9,617,564 | 166,828,245 | 17.346 | 3.608 | 3.595 | 3.637 | 3.566 | 3.641 | 46,223,358 | 3.6092 | 0.58% |
| 2009-07-30 | 0 | 17.24 | 17.22 | 17.26 | 16.90 | 17.44 | 10,983,478 | 187,551,033 | 17.076 | 3.587 | 3.583 | 3.591 | 3.516 | 3.629 | 52,788,131 | 3.5529 | 2.74% |
| 2009-07-29 | 0 | 16.78 | 16.68 | 16.86 | 16.50 | 16.90 | 9,210,333 | 154,083,429 | 16.729 | 3.491 | 3.471 | 3.508 | 3.433 | 3.516 | 44,266,148 | 3.4808 | 0.36% |
| 2009-07-28 | 0 | 16.72 | 16.72 | 16.74 | 16.56 | 16.94 | 7,986,325 | 133,445,136 | 16.709 | 3.479 | 3.479 | 3.483 | 3.446 | 3.525 | 38,383,395 | 3.4766 | 0.12% |
| 2009-07-27 | 0 | 16.70 | 16.68 | 16.70 | 16.64 | 16.90 | 8,641,959 | 144,820,828 | 16.758 | 3.475 | 3.471 | 3.475 | 3.462 | 3.516 | 41,534,463 | 3.4868 | -1.76% |
| 2009-07-24 | 0 | 17.00 | 16.98 | 17.00 | 16.80 | 17.50 | 5,202,789 | 89,234,753 | 17.151 | 3.537 | 3.533 | 3.537 | 3.496 | 3.641 | 25,005,332 | 3.5686 | -1.62% |
| 2009-07-23 | 0 | 17.28 | 17.28 | 17.32 | 16.76 | 17.36 | 7,816,323 | 133,315,709 | 17.056 | 3.595 | 3.595 | 3.604 | 3.487 | 3.612 | 37,566,341 | 3.5488 | 3.60% |
| 2009-07-22 | 0 | 16.68 | 16.66 | 16.74 | 16.38 | 16.86 | 5,810,511 | 96,806,914 | 16.661 | 3.471 | 3.466 | 3.483 | 3.408 | 3.508 | 27,926,128 | 3.4665 | 1.96% |
| 2009-07-21 | 0 | 16.36 | 16.32 | 16.38 | 16.20 | 17.00 | 9,105,617 | 149,829,594 | 16.455 | 3.404 | 3.396 | 3.408 | 3.371 | 3.537 | 43,762,869 | 3.4237 | -2.39% |
| 2009-07-20 | 0 | 16.76 | 16.74 | 16.76 | 16.60 | 17.00 | 5,377,164 | 90,141,258 | 16.764 | 3.487 | 3.483 | 3.487 | 3.454 | 3.537 | 25,843,402 | 3.4880 | -0.71% |
| 2009-07-17 | 0 | 16.88 | 16.88 | 16.90 | 16.62 | 16.90 | 4,720,752 | 79,081,922 | 16.752 | 3.512 | 3.512 | 3.516 | 3.458 | 3.516 | 22,688,594 | 3.4855 | 0.84% |
| 2009-07-16 | 0 | 16.74 | 16.70 | 16.76 | 16.50 | 16.90 | 4,837,451 | 81,290,714 | 16.804 | 3.483 | 3.475 | 3.487 | 3.433 | 3.516 | 23,249,466 | 3.4965 | -0.12% |
| 2009-07-15 | 0 | 16.76 | 16.66 | 16.80 | 16.08 | 16.82 | 3,494,765 | 57,358,224 | 16.413 | 3.487 | 3.466 | 3.496 | 3.346 | 3.500 | 16,796,329 | 3.4149 | 3.97% |
| 2009-07-14 | 0 | 16.12 | 16.08 | 16.10 | 15.98 | 16.38 | 4,951,188 | 79,609,181 | 16.079 | 3.354 | 3.346 | 3.350 | 3.325 | 3.408 | 23,796,102 | 3.3455 | 0.00% |
| 2009-07-13 | 0 | 16.12 | 16.10 | 16.24 | 15.94 | 16.28 | 5,643,388 | 90,714,467 | 16.074 | 3.354 | 3.350 | 3.379 | 3.317 | 3.387 | 27,122,912 | 3.3446 | -0.98% |
| 2009-07-10 | 0 | 16.28 | 16.16 | 16.22 | 16.00 | 16.38 | 3,724,276 | 60,260,120 | 16.180 | 3.387 | 3.362 | 3.375 | 3.329 | 3.408 | 17,899,391 | 3.3666 | -0.85% |
| 2009-07-09 | 0 | 16.42 | 16.30 | 16.42 | 15.90 | 16.48 | 8,220,293 | 133,116,695 | 16.194 | 3.416 | 3.391 | 3.416 | 3.308 | 3.429 | 39,507,878 | 3.3694 | 2.63% |
| 2009-07-08 | 0 | 16.00 | 15.98 | 16.06 | 15.88 | 16.26 | 4,744,547 | 76,132,312 | 16.046 | 3.329 | 3.325 | 3.342 | 3.304 | 3.383 | 22,802,956 | 3.3387 | 0.50% |
| 2009-07-07 | 0 | 15.92 | 15.92 | 15.94 | 15.86 | 15.98 | 3,630,803 | 57,821,899 | 15.925 | 3.312 | 3.312 | 3.317 | 3.300 | 3.325 | 17,450,147 | 3.3135 | -0.13% |
| 2009-07-06 | 0 | 15.94 | 15.94 | 15.98 | 15.84 | 16.10 | 4,046,679 | 64,445,122 | 15.925 | 3.317 | 3.317 | 3.325 | 3.296 | 3.350 | 19,448,905 | 3.3136 | -0.38% |
| 2009-07-03 | 0 | 16.00 | 16.04 | 16.06 | 15.82 | 16.10 | 4,649,667 | 74,508,478 | 16.024 | 3.329 | 3.337 | 3.342 | 3.292 | 3.350 | 22,346,950 | 3.3342 | -0.12% |
| 2009-07-02 | 0 | 16.02 | 16.00 | 16.04 | 15.78 | 16.96 | 14,643,088 | 240,589,157 | 16.430 | 3.333 | 3.329 | 3.337 | 3.283 | 3.529 | 70,376,729 | 3.4186 | -1.72% |
| 2009-06-30 | 0 | 16.30 | 16.30 | 16.38 | 16.18 | 16.80 | 6,754,860 | 111,818,294 | 16.554 | 3.391 | 3.391 | 3.408 | 3.367 | 3.496 | 32,464,802 | 3.4443 | -0.97% |
| 2009-06-29 | 0 | 16.46 | 16.38 | 16.46 | 16.24 | 16.64 | 2,703,410 | 44,550,344 | 16.479 | 3.425 | 3.408 | 3.425 | 3.379 | 3.462 | 12,992,967 | 3.4288 | -1.20% |
| 2009-06-26 | 0 | 16.66 | 16.62 | 16.66 | 16.24 | 16.70 | 5,621,417 | 93,095,697 | 16.561 | 3.466 | 3.458 | 3.466 | 3.379 | 3.475 | 27,017,316 | 3.4458 | 1.59% |
| 2009-06-25 | 0 | 16.40 | 16.46 | 16.48 | 15.98 | 16.50 | 7,884,822 | 128,328,550 | 16.275 | 3.412 | 3.425 | 3.429 | 3.325 | 3.433 | 37,895,557 | 3.3864 | 3.14% |
| 2009-06-24 | 0 | 15.90 | 15.90 | 15.92 | 15.70 | 15.98 | 3,525,712 | 55,914,676 | 15.859 | 3.308 | 3.308 | 3.312 | 3.267 | 3.325 | 16,945,065 | 3.2998 | -0.50% |
| 2009-06-23 | 0 | 15.98 | 15.96 | 16.00 | 15.54 | 16.00 | 7,365,715 | 116,571,826 | 15.826 | 3.325 | 3.321 | 3.329 | 3.233 | 3.329 | 35,400,656 | 3.2929 | 0.76% |
| 2009-06-22 | 0 | 15.86 | 15.86 | 15.88 | 15.62 | 16.00 | 5,416,597 | 85,845,078 | 15.849 | 3.300 | 3.300 | 3.304 | 3.250 | 3.329 | 26,032,923 | 3.2976 | 0.89% |
| 2009-06-19 | 0 | 15.72 | 15.70 | 15.78 | 15.64 | 15.90 | 8,496,439 | 133,529,888 | 15.716 | 3.271 | 3.267 | 3.283 | 3.254 | 3.308 | 40,835,074 | 3.2700 | -0.51% |
| 2009-06-18 | 0 | 15.80 | 15.72 | 15.80 | 15.58 | 15.86 | 6,859,566 | 107,670,492 | 15.696 | 3.287 | 3.271 | 3.287 | 3.242 | 3.300 | 32,968,033 | 3.2659 | -0.38% |
| 2009-06-17 | 0 | 15.86 | 15.80 | 15.88 | 15.48 | 15.94 | 8,891,986 | 139,043,358 | 15.637 | 3.300 | 3.287 | 3.304 | 3.221 | 3.317 | 42,736,128 | 3.2535 | 0.76% |
| 2009-06-16 | 0 | 15.74 | 15.72 | 15.78 | 15.50 | 15.82 | 7,507,447 | 117,495,747 | 15.651 | 3.275 | 3.271 | 3.283 | 3.225 | 3.292 | 36,081,840 | 3.2564 | -0.38% |
| 2009-06-15 | 0 | 15.80 | 15.80 | 15.82 | 15.70 | 15.86 | 5,053,653 | 79,802,267 | 15.791 | 3.287 | 3.287 | 3.292 | 3.267 | 3.300 | 24,288,563 | 3.2856 | -0.13% |
| 2009-06-12 | 0 | 15.82 | 15.76 | 15.82 | 15.58 | 15.84 | 6,691,606 | 105,186,885 | 15.719 | 3.292 | 3.279 | 3.292 | 3.242 | 3.296 | 32,160,794 | 3.2707 | 0.64% |
| 2009-06-11 | 0 | 15.72 | 15.72 | 15.76 | 15.46 | 15.82 | 7,338,049 | 115,219,924 | 15.702 | 3.271 | 3.271 | 3.279 | 3.217 | 3.292 | 35,267,690 | 3.2670 | -0.63% |
| 2009-06-10 | 0 | 15.82 | 15.82 | 15.88 | 15.72 | 16.00 | 6,246,720 | 99,316,005 | 15.899 | 3.292 | 3.292 | 3.304 | 3.271 | 3.329 | 30,022,610 | 3.3080 | 0.64% |
| 2009-06-09 | 0 | 15.72 | 15.66 | 15.76 | 15.14 | 15.90 | 5,776,045 | 90,577,512 | 15.682 | 3.271 | 3.258 | 3.279 | 3.150 | 3.308 | 27,760,480 | 3.2628 | 0.26% |
| 2009-06-08 | 0 | 15.68 | 15.62 | 15.68 | 15.50 | 16.08 | 7,903,689 | 123,592,895 | 15.637 | 3.262 | 3.250 | 3.262 | 3.225 | 3.346 | 37,986,235 | 3.2536 | -2.61% |
| 2009-06-05 | 0 | 16.10 | 16.18 | 16.20 | 15.58 | 16.20 | 13,873,800 | 219,257,406 | 15.804 | 3.350 | 3.367 | 3.371 | 3.242 | 3.371 | 66,679,423 | 3.2882 | 0.37% |
| 2009-06-04 | 0 | 16.04 | 15.96 | 16.16 | 15.14 | 16.18 | 11,232,476 | 174,649,106 | 15.549 | 3.337 | 3.321 | 3.362 | 3.150 | 3.367 | 53,984,850 | 3.2352 | 4.56% |
| 2009-06-03 | 0 | 15.34 | 15.32 | 15.34 | 15.08 | 15.98 | 15,326,479 | 239,340,861 | 15.616 | 3.192 | 3.188 | 3.192 | 3.138 | 3.325 | 73,661,201 | 3.2492 | -2.29% |
| 2009-06-02 | 0 | 15.70 | 15.58 | 15.60 | 15.32 | 15.84 | 13,208,031 | 206,166,525 | 15.609 | 3.267 | 3.242 | 3.246 | 3.188 | 3.296 | 63,479,644 | 3.2478 | 0.00% |
| 2009-06-01 | 0 | 15.70 | 15.68 | 15.70 | 15.54 | 15.98 | 10,062,613 | 157,968,425 | 15.699 | 3.267 | 3.262 | 3.267 | 3.233 | 3.325 | 48,362,325 | 3.2664 | 0.26% |
| 2009-05-29 | 0 | 15.66 | 15.62 | 15.70 | 15.40 | 15.84 | 12,267,109 | 192,212,930 | 15.669 | 3.258 | 3.250 | 3.267 | 3.204 | 3.296 | 58,957,441 | 3.2602 | -0.25% |
| 2009-05-27 | 0 | 15.70 | 15.70 | 15.74 | 15.20 | 16.02 | 10,673,850 | 167,387,175 | 15.682 | 3.267 | 3.267 | 3.275 | 3.163 | 3.333 | 51,300,016 | 3.2629 | 3.02% |
| 2009-05-26 | 0 | 15.24 | 15.20 | 15.24 | 15.10 | 15.42 | 3,934,500 | 59,908,234 | 15.226 | 3.171 | 3.163 | 3.171 | 3.142 | 3.208 | 18,909,757 | 3.1681 | -1.04% |
| 2009-05-25 | 0 | 15.40 | 15.42 | 15.44 | 15.08 | 15.48 | 3,894,093 | 59,610,067 | 15.308 | 3.204 | 3.208 | 3.213 | 3.138 | 3.221 | 18,715,556 | 3.1851 | 0.52% |
| 2009-05-22 | 0 | 15.32 | 15.30 | 15.42 | 14.98 | 15.78 | 6,657,429 | 102,017,030 | 15.324 | 3.188 | 3.183 | 3.208 | 3.117 | 3.283 | 31,996,535 | 3.1884 | -0.65% |
| 2009-05-21 | 0 | 15.42 | 15.42 | 15.46 | 15.18 | 15.58 | 8,389,968 | 129,208,618 | 15.400 | 3.208 | 3.208 | 3.217 | 3.158 | 3.242 | 40,323,360 | 3.2043 | -0.39% |
| 2009-05-20 | 0 | 15.48 | 15.46 | 15.50 | 15.26 | 15.98 | 20,676,613 | 323,975,578 | 15.669 | 3.221 | 3.217 | 3.225 | 3.175 | 3.325 | 99,374,694 | 3.2601 | -3.61% |
| 2009-05-19 | 0 | 16.06 | 16.02 | 16.06 | 15.82 | 16.50 | 12,871,941 | 207,303,557 | 16.105 | 3.342 | 3.333 | 3.342 | 3.292 | 3.433 | 61,864,349 | 3.3509 | -0.99% |
| 2009-05-18 | 0 | 16.22 | 16.14 | 16.18 | 15.40 | 16.54 | 13,283,738 | 215,111,429 | 16.194 | 3.375 | 3.358 | 3.367 | 3.204 | 3.441 | 63,843,502 | 3.3694 | 4.24% |
| 2009-05-15 | 0 | 15.56 | 15.52 | 15.58 | 15.34 | 16.10 | 5,249,378 | 81,721,596 | 15.568 | 3.238 | 3.229 | 3.242 | 3.192 | 3.350 | 25,229,245 | 3.2392 | 0.13% |
| 2009-05-14 | 0 | 15.54 | 15.52 | 15.54 | 15.00 | 15.78 | 9,477,426 | 146,400,451 | 15.447 | 3.233 | 3.229 | 3.233 | 3.121 | 3.283 | 45,549,835 | 3.2141 | -0.38% |
| 2009-05-13 | 0 | 15.60 | 15.62 | 15.64 | 15.34 | 15.82 | 9,713,071 | 151,359,562 | 15.583 | 3.246 | 3.250 | 3.254 | 3.192 | 3.292 | 46,682,378 | 3.2423 | 1.69% |
| 2009-05-12 | 0 | 15.34 | 15.38 | 15.40 | 14.66 | 15.46 | 12,094,293 | 182,579,983 | 15.096 | 3.192 | 3.200 | 3.204 | 3.050 | 3.217 | 58,126,863 | 3.1411 | 3.79% |
| 2009-05-11 | 0 | 14.78 | 14.78 | 14.80 | 14.40 | 14.86 | 12,284,339 | 180,443,226 | 14.689 | 3.075 | 3.075 | 3.079 | 2.996 | 3.092 | 59,040,251 | 3.0563 | -0.40% |
| 2009-05-08 | 0 | 14.84 | 14.78 | 14.84 | 14.54 | 15.00 | 15,269,457 | 224,964,397 | 14.733 | 3.088 | 3.075 | 3.088 | 3.025 | 3.121 | 73,387,146 | 3.0654 | 0.95% |
| 2009-05-07 | 0 | 14.70 | 14.72 | 14.74 | 14.46 | 15.00 | 16,619,564 | 244,101,856 | 14.688 | 3.059 | 3.063 | 3.067 | 3.009 | 3.121 | 79,875,949 | 3.0560 | -2.65% |
| 2009-05-06 | 0 | 15.10 | 15.02 | 15.08 | 14.48 | 15.12 | 5,678,153 | 83,809,034 | 14.760 | 3.142 | 3.125 | 3.138 | 3.013 | 3.146 | 27,289,997 | 3.0711 | 2.03% |
| 2009-05-05 | 0 | 14.80 | 14.74 | 14.82 | 14.30 | 14.90 | 5,307,325 | 78,055,645 | 14.707 | 3.079 | 3.067 | 3.084 | 2.975 | 3.100 | 25,507,746 | 3.0601 | 0.68% |
| 2009-05-04 | 0 | 14.70 | 14.70 | 14.72 | 14.40 | 14.76 | 10,630,387 | 154,516,518 | 14.535 | 3.059 | 3.059 | 3.063 | 2.996 | 3.071 | 51,091,127 | 3.0243 | 3.01% |
| 2009-04-30 | 0 | 14.50 | 14.46 | 14.48 | 14.18 | 14.80 | 10,690,741 | 155,195,307 | 14.517 | 2.969 | 2.961 | 2.965 | 2.904 | 3.031 | 52,209,345 | 2.9726 | 2.98% |
| 2009-04-29 | 0 | 14.08 | 14.06 | 14.10 | 14.00 | 14.24 | 8,263,495 | 116,119,631 | 14.052 | 2.883 | 2.879 | 2.887 | 2.867 | 2.916 | 40,355,636 | 2.8774 | 1.59% |
| 2009-04-28 | 0 | 13.86 | 13.86 | 13.88 | 13.80 | 14.28 | 7,420,888 | 103,483,016 | 13.945 | 2.838 | 2.838 | 2.842 | 2.826 | 2.924 | 36,240,678 | 2.8554 | -1.28% |
| 2009-04-27 | 0 | 14.04 | 14.06 | 14.08 | 13.78 | 14.08 | 6,769,408 | 94,333,904 | 13.935 | 2.875 | 2.879 | 2.883 | 2.822 | 2.883 | 33,059,107 | 2.8535 | -1.27% |
| 2009-04-24 | 0 | 14.22 | 14.22 | 14.28 | 13.80 | 14.28 | 5,671,312 | 79,855,639 | 14.081 | 2.912 | 2.912 | 2.924 | 2.826 | 2.924 | 27,696,441 | 2.8832 | -0.56% |
| 2009-04-23 | 0 | 14.30 | 14.20 | 14.30 | 13.88 | 14.38 | 8,801,645 | 124,903,421 | 14.191 | 2.928 | 2.908 | 2.928 | 2.842 | 2.945 | 42,983,748 | 2.9058 | 0.14% |
| 2009-04-22 | 0 | 14.28 | 14.26 | 14.28 | 13.74 | 14.30 | 13,061,359 | 185,100,091 | 14.172 | 2.924 | 2.920 | 2.924 | 2.813 | 2.928 | 63,786,504 | 2.9019 | 2.29% |
| 2009-04-21 | 0 | 13.96 | 13.82 | 13.84 | 13.58 | 14.00 | 9,195,317 | 127,297,665 | 13.844 | 2.859 | 2.830 | 2.834 | 2.781 | 2.867 | 44,906,286 | 2.8347 | 1.16% |
| 2009-04-20 | 0 | 13.80 | 13.70 | 13.82 | 13.46 | 13.82 | 8,281,839 | 113,427,323 | 13.696 | 2.826 | 2.805 | 2.830 | 2.756 | 2.830 | 40,445,221 | 2.8045 | 1.92% |
| 2009-04-17 | 0 | 13.54 | 13.54 | 13.62 | 13.16 | 13.64 | 7,673,238 | 103,414,712 | 13.477 | 2.773 | 2.773 | 2.789 | 2.695 | 2.793 | 37,473,055 | 2.7597 | 3.04% |
| 2009-04-16 | 0 | 13.14 | 13.08 | 13.10 | 12.92 | 13.80 | 16,388,135 | 217,297,079 | 13.259 | 2.691 | 2.678 | 2.682 | 2.646 | 2.826 | 80,033,160 | 2.7151 | -3.24% |
| 2009-04-15 | 0 | 13.58 | 13.52 | 13.58 | 13.46 | 13.90 | 10,838,931 | 148,004,006 | 13.655 | 2.781 | 2.768 | 2.781 | 2.756 | 2.846 | 52,933,046 | 2.7961 | -1.59% |
| 2009-04-14 | 0 | 13.80 | 13.92 | 13.94 | 13.10 | 13.92 | 10,343,365 | 139,957,852 | 13.531 | 2.826 | 2.850 | 2.854 | 2.682 | 2.850 | 50,512,898 | 2.7707 | 1.77% |
| 2009-04-09 | 0 | 13.56 | 13.50 | 13.52 | 13.00 | 13.74 | 13,791,457 | 184,325,328 | 13.365 | 2.777 | 2.764 | 2.768 | 2.662 | 2.813 | 67,352,013 | 2.7367 | 2.88% |
| 2009-04-08 | 0 | 13.18 | 13.10 | 13.14 | 12.74 | 13.20 | 10,907,115 | 141,305,562 | 12.955 | 2.699 | 2.682 | 2.691 | 2.609 | 2.703 | 53,266,029 | 2.6528 | 1.54% |
| 2009-04-07 | 0 | 12.98 | 12.90 | 12.96 | 12.58 | 12.98 | 11,114,433 | 142,693,139 | 12.839 | 2.658 | 2.641 | 2.654 | 2.576 | 2.658 | 54,278,488 | 2.6289 | 2.20% |
| 2009-04-06 | 0 | 12.70 | 12.66 | 12.70 | 12.28 | 12.72 | 8,420,611 | 105,236,643 | 12.498 | 2.601 | 2.592 | 2.601 | 2.515 | 2.605 | 41,122,929 | 2.5591 | 3.42% |
| 2009-04-03 | 0 | 12.28 | 12.28 | 12.30 | 12.02 | 12.38 | 13,672,614 | 167,321,867 | 12.238 | 2.515 | 2.515 | 2.519 | 2.461 | 2.535 | 66,771,631 | 2.5059 | -0.32% |
| 2009-04-02 | 0 | 12.32 | 12.28 | 12.32 | 11.88 | 12.36 | 11,443,814 | 137,958,721 | 12.055 | 2.523 | 2.515 | 2.523 | 2.433 | 2.531 | 55,887,055 | 2.4685 | 2.84% |
| 2009-04-01 | 0 | 11.98 | 11.94 | 12.00 | 11.90 | 12.22 | 7,546,290 | 90,814,864 | 12.034 | 2.453 | 2.445 | 2.457 | 2.437 | 2.502 | 36,853,091 | 2.4642 | -1.96% |
| 2009-03-31 | 0 | 12.22 | 12.18 | 12.26 | 12.14 | 12.38 | 10,330,602 | 126,203,736 | 12.216 | 2.502 | 2.494 | 2.510 | 2.486 | 2.535 | 50,450,568 | 2.5015 | 2.00% |
| 2009-03-30 | 0 | 11.98 | 11.96 | 11.98 | 11.64 | 12.04 | 6,912,892 | 82,835,482 | 11.983 | 2.453 | 2.449 | 2.453 | 2.383 | 2.465 | 33,759,826 | 2.4537 | 0.34% |
| 2009-03-27 | 0 | 11.94 | 11.94 | 11.96 | 11.52 | 11.96 | 7,775,925 | 92,246,115 | 11.863 | 2.445 | 2.445 | 2.449 | 2.359 | 2.449 | 37,974,538 | 2.4292 | 1.02% |
| 2009-03-26 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 12.10 | 13,439,565 | 160,377,494 | 11.933 | 2.420 | 2.420 | 2.424 | 2.416 | 2.478 | 65,633,512 | 2.4435 | -1.01% |
| 2009-03-25 | 0 | 11.94 | 11.94 | 12.00 | 11.70 | 12.06 | 8,534,872 | 101,763,025 | 11.923 | 2.445 | 2.445 | 2.457 | 2.396 | 2.469 | 41,680,934 | 2.4415 | -0.17% |
| 2009-03-24 | 0 | 11.96 | 11.90 | 11.96 | 11.54 | 11.98 | 12,238,258 | 144,003,356 | 11.767 | 2.449 | 2.437 | 2.449 | 2.363 | 2.453 | 59,766,805 | 2.4094 | 2.40% |
| 2009-03-23 | 0 | 11.68 | 11.66 | 11.70 | 11.40 | 11.72 | 9,362,540 | 108,650,786 | 11.605 | 2.392 | 2.388 | 2.396 | 2.334 | 2.400 | 45,722,937 | 2.3763 | 3.91% |
| 2009-03-20 | 0 | 11.24 | 11.24 | 11.26 | 10.94 | 11.38 | 18,689,601 | 208,373,854 | 11.149 | 2.302 | 2.302 | 2.306 | 2.240 | 2.330 | 91,272,608 | 2.2830 | 0.90% |
| 2009-03-19 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.42 | 14,187,063 | 158,942,440 | 11.203 | 2.281 | 2.277 | 2.281 | 2.273 | 2.338 | 69,283,996 | 2.2941 | -2.28% |
| 2009-03-18 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.56 | 10,768,369 | 122,982,255 | 11.421 | 2.334 | 2.330 | 2.334 | 2.314 | 2.367 | 52,588,449 | 2.3386 | -0.87% |
| 2009-03-17 | 0 | 11.50 | 11.50 | 11.52 | 11.42 | 11.62 | 8,610,536 | 99,295,504 | 11.532 | 2.355 | 2.355 | 2.359 | 2.338 | 2.379 | 42,050,447 | 2.3613 | -2.38% |
| 2009-03-16 | 0 | 11.78 | 11.78 | 11.80 | 11.22 | 11.88 | 8,983,784 | 104,267,742 | 11.606 | 2.412 | 2.412 | 2.416 | 2.297 | 2.433 | 43,873,243 | 2.3766 | 3.70% |
| 2009-03-13 | 0 | 11.36 | 11.22 | 11.36 | 11.18 | 11.40 | 5,609,600 | 63,292,473 | 11.283 | 2.326 | 2.297 | 2.326 | 2.289 | 2.334 | 27,395,064 | 2.3104 | 1.25% |
| 2009-03-12 | 0 | 11.22 | 11.16 | 11.22 | 11.10 | 11.46 | 6,409,400 | 72,378,161 | 11.293 | 2.297 | 2.285 | 2.297 | 2.273 | 2.347 | 31,300,971 | 2.3123 | 0.18% |
| 2009-03-11 | 0 | 11.20 | 11.20 | 11.32 | 11.02 | 11.40 | 12,022,781 | 135,236,882 | 11.248 | 2.293 | 2.293 | 2.318 | 2.257 | 2.334 | 58,714,500 | 2.3033 | 1.82% |
| 2009-03-10 | 0 | 11.00 | 10.94 | 11.00 | 10.70 | 11.06 | 5,655,302 | 61,782,763 | 10.925 | 2.252 | 2.240 | 2.252 | 2.191 | 2.265 | 27,618,255 | 2.2370 | 2.04% |
| 2009-03-09 | 0 | 10.78 | 10.76 | 10.78 | 10.78 | 11.00 | 10,313,931 | 112,298,864 | 10.888 | 2.207 | 2.203 | 2.207 | 2.207 | 2.252 | 50,369,154 | 2.2295 | -2.00% |
| 2009-03-06 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.36 | 20,257,578 | 225,072,853 | 11.111 | 2.252 | 2.252 | 2.273 | 2.252 | 2.326 | 98,929,987 | 2.2751 | -2.83% |
| 2009-03-05 | 0 | 11.32 | 11.26 | 11.32 | 11.24 | 11.34 | 9,149,496 | 103,319,556 | 11.292 | 2.318 | 2.306 | 2.318 | 2.302 | 2.322 | 44,682,514 | 2.3123 | -1.74% |
| 2009-03-04 | 0 | 11.52 | 11.52 | 11.58 | 11.06 | 11.76 | 8,109,624 | 92,800,490 | 11.443 | 2.359 | 2.359 | 2.371 | 2.265 | 2.408 | 39,604,191 | 2.3432 | 1.05% |
| 2009-03-03 | 0 | 11.40 | 11.40 | 11.44 | 11.40 | 11.70 | 5,901,595 | 68,228,137 | 11.561 | 2.334 | 2.334 | 2.343 | 2.334 | 2.396 | 28,821,052 | 2.3673 | -0.87% |
| 2009-03-02 | 0 | 11.50 | 11.48 | 11.50 | 11.50 | 11.90 | 6,419,042 | 74,680,900 | 11.634 | 2.355 | 2.351 | 2.355 | 2.355 | 2.437 | 31,348,059 | 2.3823 | -2.54% |
| 2009-02-27 | 0 | 11.80 | 11.80 | 11.90 | 11.74 | 12.02 | 7,358,774 | 87,379,533 | 11.874 | 2.416 | 2.416 | 2.437 | 2.404 | 2.461 | 35,937,337 | 2.4314 | -1.67% |
| 2009-02-26 | 0 | 12.00 | 11.92 | 12.00 | 11.70 | 12.00 | 7,291,685 | 86,686,489 | 11.888 | 2.457 | 2.441 | 2.457 | 2.396 | 2.457 | 35,609,701 | 2.4344 | 1.18% |
| 2009-02-25 | 0 | 11.86 | 11.84 | 11.86 | 11.68 | 11.98 | 8,651,158 | 102,491,277 | 11.847 | 2.429 | 2.424 | 2.429 | 2.392 | 2.453 | 42,248,829 | 2.4259 | 1.37% |
| 2009-02-24 | 0 | 11.70 | 11.70 | 11.72 | 11.68 | 11.88 | 4,598,092 | 53,879,470 | 11.718 | 2.396 | 2.396 | 2.400 | 2.392 | 2.433 | 22,455,260 | 2.3994 | -2.99% |
| 2009-02-23 | 0 | 12.06 | 12.04 | 12.06 | 11.58 | 12.10 | 8,011,613 | 95,348,146 | 11.901 | 2.469 | 2.465 | 2.469 | 2.371 | 2.478 | 39,125,545 | 2.4370 | 4.51% |
| 2009-02-20 | 0 | 11.54 | 11.52 | 11.54 | 11.52 | 11.70 | 12,108,082 | 140,733,980 | 11.623 | 2.363 | 2.359 | 2.363 | 2.359 | 2.396 | 59,131,077 | 2.3800 | -2.37% |
| 2009-02-19 | 0 | 11.82 | 11.82 | 11.90 | 11.66 | 12.00 | 8,304,420 | 98,171,163 | 11.822 | 2.420 | 2.420 | 2.437 | 2.388 | 2.457 | 40,555,498 | 2.4207 | -2.15% |
| 2009-02-18 | 0 | 12.08 | 12.00 | 12.08 | 11.82 | 12.10 | 7,817,563 | 93,218,849 | 11.924 | 2.474 | 2.457 | 2.474 | 2.420 | 2.478 | 38,177,881 | 2.4417 | 0.67% |
| 2009-02-17 | 0 | 12.00 | 11.98 | 12.00 | 11.94 | 12.10 | 6,363,767 | 76,349,184 | 11.997 | 2.457 | 2.453 | 2.457 | 2.445 | 2.478 | 31,078,117 | 2.4567 | -1.80% |
| 2009-02-16 | 0 | 12.22 | 12.12 | 12.22 | 12.02 | 12.22 | 4,073,970 | 49,363,723 | 12.117 | 2.502 | 2.482 | 2.502 | 2.461 | 2.502 | 19,895,656 | 2.4811 | 0.00% |
| 2009-02-13 | 0 | 12.22 | 12.18 | 12.22 | 12.10 | 12.24 | 2,945,812 | 35,929,482 | 12.197 | 2.502 | 2.494 | 2.502 | 2.478 | 2.506 | 14,386,179 | 2.4975 | 1.33% |
| 2009-02-12 | 0 | 12.06 | 12.06 | 12.08 | 12.06 | 12.18 | 3,000,674 | 36,362,398 | 12.118 | 2.469 | 2.469 | 2.474 | 2.469 | 2.494 | 14,654,103 | 2.4814 | -0.66% |
| 2009-02-11 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.24 | 4,864,807 | 59,062,340 | 12.141 | 2.486 | 2.482 | 2.486 | 2.478 | 2.506 | 23,757,790 | 2.4860 | 0.00% |
| 2009-02-10 | 0 | 12.14 | 12.14 | 12.20 | 12.10 | 12.34 | 4,564,484 | 55,706,233 | 12.204 | 2.486 | 2.486 | 2.498 | 2.478 | 2.527 | 22,291,132 | 2.4990 | -1.14% |
| 2009-02-09 | 0 | 12.28 | 12.26 | 12.28 | 12.10 | 12.34 | 11,523,956 | 140,345,272 | 12.179 | 2.515 | 2.510 | 2.515 | 2.478 | 2.527 | 56,278,437 | 2.4938 | 0.33% |
| 2009-02-06 | 0 | 12.24 | 12.22 | 12.24 | 12.18 | 12.54 | 9,595,845 | 117,817,849 | 12.278 | 2.506 | 2.502 | 2.506 | 2.494 | 2.568 | 46,862,306 | 2.5141 | -1.61% |
| 2009-02-05 | 0 | 12.44 | 12.38 | 12.44 | 12.32 | 12.60 | 8,864,900 | 110,509,044 | 12.466 | 2.547 | 2.535 | 2.547 | 2.523 | 2.580 | 43,292,660 | 2.5526 | -0.48% |
| 2009-02-04 | 0 | 12.50 | 12.50 | 12.52 | 12.40 | 12.72 | 5,879,777 | 73,761,451 | 12.545 | 2.560 | 2.560 | 2.564 | 2.539 | 2.605 | 28,714,502 | 2.5688 | 0.64% |
| 2009-02-03 | 0 | 12.42 | 12.42 | 12.44 | 12.30 | 12.68 | 8,177,937 | 101,841,484 | 12.453 | 2.543 | 2.543 | 2.547 | 2.519 | 2.596 | 39,937,805 | 2.5500 | 0.16% |
| 2009-02-02 | 0 | 12.40 | 12.40 | 12.44 | 12.28 | 12.70 | 12,879,550 | 159,839,842 | 12.410 | 2.539 | 2.539 | 2.547 | 2.515 | 2.601 | 62,898,621 | 2.5412 | -2.67% |
| 2009-01-30 | 0 | 12.74 | 12.60 | 12.74 | 12.02 | 12.74 | 12,016,763 | 149,939,616 | 12.478 | 2.609 | 2.580 | 2.609 | 2.461 | 2.609 | 58,685,111 | 2.5550 | 4.60% |
| 2009-01-29 | 0 | 12.18 | 12.16 | 12.18 | 12.12 | 12.60 | 12,097,485 | 148,240,987 | 12.254 | 2.494 | 2.490 | 2.494 | 2.482 | 2.580 | 59,079,325 | 2.5092 | -0.16% |
| 2009-01-23 | 0 | 12.20 | 12.18 | 12.20 | 11.90 | 12.20 | 11,051,307 | 133,648,221 | 12.093 | 2.498 | 2.494 | 2.498 | 2.437 | 2.498 | 53,970,206 | 2.4763 | 0.00% |
| 2009-01-22 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.80 | 12,289,200 | 153,450,713 | 12.487 | 2.498 | 2.498 | 2.519 | 2.498 | 2.621 | 60,015,585 | 2.5568 | -3.02% |
| 2009-01-21 | 0 | 12.58 | 12.50 | 12.58 | 12.34 | 12.70 | 9,121,162 | 114,800,572 | 12.586 | 2.576 | 2.560 | 2.576 | 2.527 | 2.601 | 44,544,142 | 2.5772 | 0.32% |
| 2009-01-20 | 0 | 12.54 | 12.54 | 12.56 | 12.36 | 12.72 | 11,149,226 | 140,020,890 | 12.559 | 2.568 | 2.568 | 2.572 | 2.531 | 2.605 | 54,448,404 | 2.5716 | 0.16% |
| 2009-01-19 | 0 | 12.52 | 12.52 | 12.56 | 12.40 | 12.60 | 5,239,032 | 65,605,433 | 12.522 | 2.564 | 2.564 | 2.572 | 2.539 | 2.580 | 25,585,357 | 2.5642 | 2.29% |
| 2009-01-16 | 0 | 12.24 | 12.24 | 12.26 | 11.96 | 12.40 | 8,161,292 | 99,357,488 | 12.174 | 2.506 | 2.506 | 2.510 | 2.449 | 2.539 | 39,856,518 | 2.4929 | 0.82% |
| 2009-01-15 | 0 | 12.14 | 12.10 | 12.14 | 11.86 | 12.38 | 8,198,509 | 98,840,744 | 12.056 | 2.486 | 2.478 | 2.486 | 2.429 | 2.535 | 40,038,271 | 2.4687 | -2.57% |
| 2009-01-14 | 0 | 12.46 | 12.46 | 12.48 | 12.42 | 12.66 | 7,723,977 | 96,611,581 | 12.508 | 2.551 | 2.551 | 2.555 | 2.543 | 2.592 | 37,720,844 | 2.5612 | -2.35% |
| 2009-01-13 | 0 | 12.76 | 12.66 | 12.76 | 12.46 | 12.80 | 11,108,271 | 140,036,345 | 12.606 | 2.613 | 2.592 | 2.613 | 2.551 | 2.621 | 54,248,396 | 2.5814 | 0.16% |
| 2009-01-12 | 0 | 12.74 | 12.62 | 12.74 | 12.32 | 12.76 | 13,942,015 | 175,784,675 | 12.608 | 2.609 | 2.584 | 2.609 | 2.523 | 2.613 | 68,087,279 | 2.5818 | 2.41% |
| 2009-01-09 | 0 | 12.44 | 12.42 | 12.44 | 12.10 | 12.70 | 13,768,002 | 171,604,863 | 12.464 | 2.547 | 2.543 | 2.547 | 2.478 | 2.601 | 67,237,468 | 2.5522 | 3.15% |
| 2009-01-08 | 0 | 12.06 | 12.06 | 12.08 | 11.98 | 12.18 | 14,834,437 | 178,984,395 | 12.065 | 2.469 | 2.469 | 2.474 | 2.453 | 2.494 | 72,445,514 | 2.4706 | 1.01% |
| 2009-01-07 | 0 | 11.94 | 11.90 | 11.94 | 11.80 | 12.20 | 10,523,262 | 126,248,239 | 11.997 | 2.445 | 2.437 | 2.445 | 2.416 | 2.498 | 51,391,443 | 2.4566 | -0.17% |
| 2009-01-06 | 0 | 11.96 | 11.96 | 11.98 | 11.82 | 12.00 | 9,541,347 | 113,821,028 | 11.929 | 2.449 | 2.449 | 2.453 | 2.420 | 2.457 | 46,596,159 | 2.4427 | -0.99% |
| 2009-01-05 | 0 | 12.08 | 12.00 | 12.08 | 11.78 | 12.26 | 9,378,757 | 111,676,495 | 11.907 | 2.474 | 2.457 | 2.474 | 2.412 | 2.510 | 45,802,134 | 2.4382 | 0.00% |
| 2009-01-02 | 0 | 12.08 | 12.06 | 12.08 | 11.60 | 12.18 | 7,318,917 | 87,371,201 | 11.938 | 2.474 | 2.469 | 2.474 | 2.375 | 2.494 | 35,742,692 | 2.4444 | 3.25% |
| 2008-12-31 | 0 | 11.70 | 11.70 | 11.78 | 11.66 | 11.88 | 5,612,720 | 65,817,537 | 11.726 | 2.396 | 2.396 | 2.412 | 2.388 | 2.433 | 27,410,301 | 2.4012 | 1.21% |
| 2008-12-30 | 0 | 11.56 | 11.56 | 11.58 | 11.50 | 12.00 | 10,186,866 | 118,447,447 | 11.627 | 2.367 | 2.367 | 2.371 | 2.355 | 2.457 | 49,748,619 | 2.3809 | -2.03% |
| 2008-12-29 | 0 | 11.80 | 11.76 | 11.80 | 11.46 | 11.96 | 7,677,880 | 89,594,635 | 11.669 | 2.416 | 2.408 | 2.416 | 2.347 | 2.449 | 37,495,725 | 2.3895 | -0.17% |
| 2008-12-24 | 0 | 11.82 | 11.82 | 11.84 | 11.74 | 11.90 | 5,398,113 | 63,723,810 | 11.805 | 2.420 | 2.420 | 2.424 | 2.404 | 2.437 | 26,362,246 | 2.4172 | 1.03% |
| 2008-12-23 | 0 | 11.70 | 11.68 | 11.70 | 11.52 | 11.96 | 8,633,532 | 100,437,215 | 11.633 | 2.396 | 2.392 | 2.396 | 2.359 | 2.449 | 42,162,751 | 2.3821 | -1.68% |
| 2008-12-22 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.38 | 8,293,682 | 100,594,073 | 12.129 | 2.437 | 2.437 | 2.457 | 2.437 | 2.535 | 40,503,058 | 2.4836 | -1.49% |
| 2008-12-19 | 0 | 12.08 | 12.08 | 12.10 | 12.04 | 12.26 | 10,820,074 | 131,638,832 | 12.166 | 2.474 | 2.474 | 2.478 | 2.465 | 2.510 | 52,840,956 | 2.4912 | -2.58% |
| 2008-12-18 | 0 | 12.40 | 12.38 | 12.40 | 12.30 | 12.60 | 17,355,940 | 215,136,514 | 12.396 | 2.539 | 2.535 | 2.539 | 2.519 | 2.580 | 84,759,536 | 2.5382 | -0.64% |
| 2008-12-17 | 0 | 12.48 | 12.48 | 12.50 | 12.40 | 13.08 | 15,214,582 | 192,198,630 | 12.633 | 2.555 | 2.555 | 2.560 | 2.539 | 2.678 | 74,301,992 | 2.5867 | -3.70% |
| 2008-12-16 | 0 | 12.96 | 12.88 | 12.96 | 12.62 | 12.96 | 6,928,558 | 89,085,529 | 12.858 | 2.654 | 2.637 | 2.654 | 2.584 | 2.654 | 33,836,333 | 2.6328 | 0.62% |
| 2008-12-15 | 0 | 12.88 | 12.80 | 12.88 | 12.78 | 13.00 | 7,686,490 | 98,992,601 | 12.879 | 2.637 | 2.621 | 2.637 | 2.617 | 2.662 | 37,537,773 | 2.6371 | 0.62% |
| 2008-12-12 | 0 | 12.80 | 12.80 | 12.82 | 12.60 | 13.02 | 9,946,151 | 127,396,550 | 12.809 | 2.621 | 2.621 | 2.625 | 2.580 | 2.666 | 48,573,062 | 2.6228 | -0.16% |
| 2008-12-11 | 0 | 12.82 | 12.76 | 12.82 | 12.66 | 12.88 | 7,167,435 | 91,554,767 | 12.774 | 2.625 | 2.613 | 2.625 | 2.592 | 2.637 | 35,002,914 | 2.6156 | -1.38% |
| 2008-12-10 | 0 | 13.00 | 12.98 | 13.00 | 12.68 | 13.10 | 11,220,187 | 145,147,743 | 12.936 | 2.662 | 2.658 | 2.662 | 2.596 | 2.682 | 54,794,949 | 2.6489 | 3.01% |
| 2008-12-09 | 0 | 12.62 | 12.62 | 12.72 | 12.60 | 12.94 | 10,519,673 | 133,930,544 | 12.731 | 2.584 | 2.584 | 2.605 | 2.580 | 2.650 | 51,373,916 | 2.6070 | -4.39% |
| 2008-12-08 | 0 | 13.20 | 12.98 | 13.20 | 12.34 | 13.20 | 11,934,164 | 153,026,977 | 12.823 | 2.703 | 2.658 | 2.703 | 2.527 | 2.703 | 58,281,730 | 2.6256 | 7.67% |
| 2008-12-05 | 0 | 12.26 | 12.26 | 12.30 | 12.10 | 12.42 | 8,863,980 | 108,583,616 | 12.250 | 2.510 | 2.510 | 2.519 | 2.478 | 2.543 | 43,288,167 | 2.5084 | 1.66% |
| 2008-12-04 | 0 | 12.06 | 12.06 | 12.08 | 12.04 | 12.50 | 8,215,416 | 100,492,894 | 12.232 | 2.469 | 2.469 | 2.474 | 2.465 | 2.560 | 40,120,838 | 2.5048 | -1.63% |
| 2008-12-03 | 0 | 12.26 | 12.26 | 12.30 | 12.18 | 12.84 | 16,123,686 | 200,021,661 | 12.405 | 2.510 | 2.510 | 2.519 | 2.494 | 2.629 | 78,741,696 | 2.5402 | -2.54% |
| 2008-12-02 | 0 | 12.58 | 12.56 | 12.58 | 12.46 | 12.80 | 13,274,153 | 167,518,772 | 12.620 | 2.576 | 2.572 | 2.576 | 2.551 | 2.621 | 64,825,705 | 2.5841 | -4.26% |
| 2008-12-01 | 0 | 13.14 | 13.14 | 13.16 | 13.12 | 13.98 | 12,809,097 | 171,485,312 | 13.388 | 2.691 | 2.691 | 2.695 | 2.687 | 2.863 | 62,554,556 | 2.7414 | -4.78% |
| 2008-11-28 | 0 | 13.80 | 13.78 | 13.80 | 13.22 | 13.80 | 4,780,241 | 64,455,891 | 13.484 | 2.826 | 2.822 | 2.826 | 2.707 | 2.826 | 23,344,804 | 2.7610 | 2.99% |
| 2008-11-27 | 0 | 13.40 | 13.36 | 13.40 | 13.24 | 13.74 | 7,889,833 | 106,681,340 | 13.521 | 2.744 | 2.736 | 2.744 | 2.711 | 2.813 | 38,530,819 | 2.7687 | -1.90% |
| 2008-11-26 | 0 | 13.66 | 13.62 | 13.68 | 13.14 | 13.68 | 8,865,460 | 119,512,819 | 13.481 | 2.797 | 2.789 | 2.801 | 2.691 | 2.801 | 43,295,395 | 2.7604 | 1.49% |
| 2008-11-25 | 0 | 13.46 | 13.20 | 13.46 | 13.00 | 13.50 | 9,346,660 | 124,578,935 | 13.329 | 2.756 | 2.703 | 2.756 | 2.662 | 2.764 | 45,645,385 | 2.7293 | 5.16% |
| 2008-11-24 | 0 | 12.80 | 12.74 | 12.80 | 12.70 | 13.28 | 6,305,074 | 80,900,038 | 12.831 | 2.621 | 2.609 | 2.621 | 2.601 | 2.719 | 30,791,484 | 2.6274 | -3.76% |
| 2008-11-21 | 0 | 13.30 | 13.28 | 13.30 | 12.06 | 13.70 | 10,257,599 | 133,206,946 | 12.986 | 2.723 | 2.719 | 2.723 | 2.469 | 2.805 | 50,094,051 | 2.6591 | 5.06% |
| 2008-11-20 | 0 | 12.66 | 12.66 | 12.68 | 11.94 | 12.96 | 12,409,305 | 153,118,526 | 12.339 | 2.592 | 2.592 | 2.596 | 2.445 | 2.654 | 60,602,130 | 2.5266 | -2.62% |
| 2008-11-19 | 0 | 13.00 | 13.00 | 13.08 | 12.94 | 13.38 | 4,971,431 | 64,969,889 | 13.069 | 2.662 | 2.662 | 2.678 | 2.650 | 2.740 | 24,278,500 | 2.6760 | 0.00% |
| 2008-11-18 | 0 | 13.00 | 13.00 | 13.02 | 12.96 | 13.66 | 9,102,442 | 120,728,852 | 13.263 | 2.662 | 2.662 | 2.666 | 2.654 | 2.797 | 44,452,721 | 2.7159 | -3.99% |
| 2008-11-17 | 0 | 13.54 | 13.52 | 13.54 | 13.24 | 13.64 | 5,396,442 | 72,703,678 | 13.473 | 2.773 | 2.768 | 2.773 | 2.711 | 2.793 | 26,354,085 | 2.7587 | 1.20% |
| 2008-11-14 | 0 | 13.38 | 13.24 | 13.38 | 13.14 | 13.40 | 6,982,822 | 92,567,945 | 13.257 | 2.740 | 2.711 | 2.740 | 2.691 | 2.744 | 34,101,337 | 2.7145 | 3.88% |
| 2008-11-13 | 0 | 12.88 | 12.88 | 12.90 | 12.72 | 13.20 | 12,041,928 | 155,296,758 | 12.896 | 2.637 | 2.637 | 2.641 | 2.605 | 2.703 | 58,808,007 | 2.6407 | -4.59% |
| 2008-11-12 | 0 | 13.50 | 13.48 | 13.50 | 13.38 | 13.80 | 8,174,407 | 111,305,327 | 13.616 | 2.764 | 2.760 | 2.764 | 2.740 | 2.826 | 39,920,566 | 2.7882 | 2.12% |
| 2008-11-11 | 0 | 13.22 | 13.22 | 13.48 | 13.22 | 14.40 | 8,087,716 | 111,640,690 | 13.804 | 2.707 | 2.707 | 2.760 | 2.707 | 2.949 | 39,497,201 | 2.8265 | -5.84% |
| 2008-11-10 | 0 | 14.04 | 14.04 | 14.26 | 13.74 | 14.90 | 8,167,322 | 116,870,259 | 14.309 | 2.875 | 2.875 | 2.920 | 2.813 | 3.051 | 39,885,966 | 2.9301 | -6.40% |
| 2008-11-07 | 0 | 15.00 | 15.00 | 15.70 | 12.82 | 15.00 | 8,075,467 | 110,687,760 | 13.707 | 3.072 | 3.072 | 3.215 | 2.625 | 3.072 | 39,437,382 | 2.8067 | 12.78% |
| 2008-11-06 | 0 | 13.30 | 13.28 | 13.30 | 12.70 | 13.36 | 8,638,868 | 112,771,581 | 13.054 | 2.723 | 2.719 | 2.723 | 2.601 | 2.736 | 42,188,810 | 2.6730 | -0.75% |
| 2008-11-05 | 0 | 13.40 | 13.38 | 13.40 | 12.90 | 14.02 | 11,592,820 | 154,515,897 | 13.329 | 2.744 | 2.740 | 2.744 | 2.641 | 2.871 | 56,614,741 | 2.7293 | -0.74% |
| 2008-11-04 | 0 | 13.50 | 13.48 | 13.50 | 12.68 | 13.76 | 7,066,579 | 93,855,562 | 13.282 | 2.764 | 2.760 | 2.764 | 2.596 | 2.818 | 34,510,373 | 2.7196 | -1.46% |
| 2008-11-03 | 0 | 13.70 | 13.60 | 13.70 | 13.40 | 14.00 | 9,712,531 | 132,692,968 | 13.662 | 2.805 | 2.785 | 2.805 | 2.744 | 2.867 | 47,432,154 | 2.7975 | 2.39% |
| 2008-10-31 | 0 | 13.38 | 13.14 | 13.38 | 12.50 | 13.38 | 13,241,373 | 171,577,267 | 12.958 | 2.740 | 2.691 | 2.740 | 2.560 | 2.740 | 64,665,621 | 2.6533 | -1.18% |
| 2008-10-30 | 0 | 13.54 | 13.52 | 13.54 | 12.44 | 13.54 | 16,772,250 | 221,833,078 | 13.226 | 2.773 | 2.768 | 2.773 | 2.547 | 2.773 | 81,909,026 | 2.7083 | 10.26% |
| 2008-10-29 | 0 | 12.28 | 12.26 | 12.28 | 11.50 | 12.88 | 26,604,777 | 325,669,696 | 12.241 | 2.515 | 2.510 | 2.515 | 2.355 | 2.637 | 129,927,193 | 2.5066 | 7.72% |
| 2008-10-28 | 0 | 11.40 | 11.32 | 11.40 | 9.900 | 11.64 | 22,790,800 | 244,688,834 | 10.736 | 2.334 | 2.318 | 2.334 | 2.027 | 2.383 | 111,301,240 | 2.1984 | 21.41% |
| 2008-10-27 | 0 | 9.390 | 9.390 | 9.500 | 9.350 | 11.80 | 16,360,897 | 173,196,922 | 10.586 | 1.923 | 1.923 | 1.945 | 1.915 | 2.416 | 79,900,141 | 2.1677 | -17.63% |
| 2008-10-24 | 0 | 11.40 | 11.38 | 11.40 | 11.40 | 12.34 | 11,043,629 | 130,764,099 | 11.841 | 2.334 | 2.330 | 2.334 | 2.334 | 2.527 | 53,932,710 | 2.4246 | -6.86% |
| 2008-10-23 | 0 | 12.24 | 12.24 | 12.36 | 12.10 | 12.98 | 8,974,463 | 111,050,718 | 12.374 | 2.506 | 2.506 | 2.531 | 2.478 | 2.658 | 43,827,723 | 2.5338 | -3.32% |
| 2008-10-22 | 0 | 12.66 | 12.66 | 12.90 | 12.40 | 13.60 | 12,468,809 | 161,287,788 | 12.935 | 2.592 | 2.592 | 2.641 | 2.539 | 2.785 | 60,892,724 | 2.6487 | -4.24% |
| 2008-10-21 | 0 | 13.22 | 13.20 | 13.22 | 13.10 | 14.00 | 9,498,122 | 127,317,552 | 13.404 | 2.707 | 2.703 | 2.707 | 2.682 | 2.867 | 46,385,066 | 2.7448 | -1.20% |
| 2008-10-20 | 0 | 13.38 | 13.38 | 13.40 | 12.98 | 13.90 | 15,137,765 | 203,622,719 | 13.451 | 2.740 | 2.740 | 2.744 | 2.658 | 2.846 | 73,926,848 | 2.7544 | 1.52% |
| 2008-10-17 | 0 | 13.18 | 13.18 | 13.20 | 13.18 | 14.30 | 9,912,033 | 135,704,078 | 13.691 | 2.699 | 2.699 | 2.703 | 2.699 | 2.928 | 48,406,443 | 2.8034 | -5.18% |
| 2008-10-16 | 0 | 13.90 | 13.88 | 13.90 | 13.02 | 14.20 | 18,325,854 | 248,921,559 | 13.583 | 2.846 | 2.842 | 2.846 | 2.666 | 2.908 | 89,496,212 | 2.7814 | -4.01% |
| 2008-10-15 | 0 | 14.48 | 14.46 | 14.48 | 14.28 | 15.02 | 15,252,097 | 223,647,812 | 14.663 | 2.965 | 2.961 | 2.965 | 2.924 | 3.076 | 74,485,201 | 3.0026 | -4.74% |
| 2008-10-14 | 0 | 15.20 | 15.18 | 15.20 | 14.46 | 15.68 | 22,979,375 | 347,809,158 | 15.136 | 3.112 | 3.108 | 3.112 | 2.961 | 3.211 | 112,222,166 | 3.0993 | -2.19% |
| 2008-10-13 | 0 | 15.54 | 15.44 | 15.54 | 14.30 | 15.80 | 14,498,160 | 220,971,475 | 15.241 | 3.182 | 3.162 | 3.182 | 2.928 | 3.235 | 70,803,271 | 3.1209 | 6.44% |
| 2008-10-10 | 0 | 14.60 | 14.60 | 14.64 | 14.34 | 15.44 | 17,217,425 | 254,295,579 | 14.770 | 2.990 | 2.990 | 2.998 | 2.936 | 3.162 | 84,083,084 | 3.0243 | -8.18% |
| 2008-10-09 | 0 | 15.90 | 15.90 | 15.92 | 15.00 | 15.98 | 12,355,821 | 193,933,714 | 15.696 | 3.256 | 3.256 | 3.260 | 3.072 | 3.272 | 60,340,936 | 3.2140 | 3.25% |
| 2008-10-08 | 0 | 15.40 | 15.40 | 15.60 | 15.30 | 16.98 | 27,076,684 | 429,338,964 | 15.856 | 3.153 | 3.153 | 3.194 | 3.133 | 3.477 | 132,231,800 | 3.2469 | -8.22% |
| 2008-10-06 | 0 | 16.78 | 16.78 | 16.80 | 16.60 | 17.40 | 19,244,422 | 323,799,338 | 16.826 | 3.436 | 3.436 | 3.440 | 3.399 | 3.563 | 93,982,134 | 3.4453 | -3.89% |
| 2008-10-03 | 0 | 17.58 | 17.58 | 17.62 | 17.58 | 17.88 | 6,664,052 | 117,949,832 | 17.699 | 3.575 | 3.575 | 3.583 | 3.575 | 3.636 | 32,768,265 | 3.5995 | -1.01% |
| 2008-10-02 | 0 | 17.76 | 17.76 | 17.78 | 17.38 | 17.90 | 10,288,954 | 181,821,239 | 17.671 | 3.612 | 3.612 | 3.616 | 3.535 | 3.640 | 50,592,517 | 3.5938 | 1.14% |
| 2008-09-30 | 0 | 17.56 | 17.56 | 17.58 | 16.98 | 17.72 | 20,165,495 | 353,594,826 | 17.535 | 3.571 | 3.571 | 3.575 | 3.453 | 3.604 | 99,157,131 | 3.5660 | 0.92% |
| 2008-09-29 | 0 | 17.40 | 17.34 | 17.40 | 17.20 | 17.50 | 9,534,466 | 165,495,191 | 17.358 | 3.539 | 3.526 | 3.539 | 3.498 | 3.559 | 46,882,573 | 3.5300 | 0.46% |
| 2008-09-26 | 0 | 17.32 | 17.32 | 17.38 | 17.16 | 17.44 | 6,847,835 | 118,497,362 | 17.304 | 3.522 | 3.522 | 3.535 | 3.490 | 3.547 | 33,671,956 | 3.5192 | -0.46% |
| 2008-09-25 | 0 | 17.40 | 17.38 | 17.40 | 17.30 | 17.52 | 6,350,792 | 110,418,311 | 17.387 | 3.539 | 3.535 | 3.539 | 3.518 | 3.563 | 31,227,912 | 3.5359 | 0.00% |
| 2008-09-24 | 0 | 17.40 | 17.40 | 17.42 | 17.34 | 17.76 | 10,450,550 | 183,147,508 | 17.525 | 3.539 | 3.539 | 3.543 | 3.526 | 3.612 | 51,387,112 | 3.5641 | 0.00% |
| 2008-09-23 | 0 | 17.40 | 17.40 | 17.54 | 17.40 | 17.88 | 8,880,166 | 156,535,492 | 17.628 | 3.539 | 3.539 | 3.567 | 3.539 | 3.636 | 43,665,270 | 3.5849 | -1.69% |
| 2008-09-22 | 0 | 17.70 | 17.68 | 17.70 | 17.50 | 17.98 | 12,375,562 | 219,227,035 | 17.715 | 3.600 | 3.596 | 3.600 | 3.559 | 3.657 | 60,852,720 | 3.6026 | -0.90% |
| 2008-09-19 | 0 | 17.86 | 17.60 | 17.86 | 17.40 | 18.06 | 27,279,374 | 481,548,951 | 17.652 | 3.632 | 3.579 | 3.632 | 3.539 | 3.673 | 134,137,270 | 3.5900 | -0.89% |
| 2008-09-18 | 0 | 18.02 | 18.02 | 18.04 | 17.76 | 18.28 | 31,447,955 | 564,934,630 | 17.964 | 3.665 | 3.665 | 3.669 | 3.612 | 3.718 | 154,634,884 | 3.6533 | 0.11% |
| 2008-09-17 | 0 | 18.00 | 17.98 | 18.00 | 17.76 | 18.34 | 15,329,718 | 277,706,457 | 18.116 | 3.661 | 3.657 | 3.661 | 3.612 | 3.730 | 75,378,802 | 3.6841 | -0.33% |
| 2008-09-16 | 0 | 18.06 | 18.04 | 18.06 | 17.62 | 18.18 | 20,152,669 | 361,797,940 | 17.953 | 3.673 | 3.669 | 3.673 | 3.583 | 3.697 | 99,094,063 | 3.6511 | -1.20% |
| 2008-09-12 | 0 | 18.28 | 18.26 | 18.28 | 18.10 | 18.50 | 6,968,170 | 127,349,206 | 18.276 | 3.718 | 3.714 | 3.718 | 3.681 | 3.762 | 34,263,664 | 3.7167 | -0.11% |
| 2008-09-11 | 0 | 18.30 | 18.30 | 18.32 | 18.02 | 18.56 | 12,000,014 | 219,318,431 | 18.277 | 3.722 | 3.722 | 3.726 | 3.665 | 3.775 | 59,006,087 | 3.7169 | 0.22% |
| 2008-09-10 | 0 | 18.26 | 18.26 | 18.40 | 18.00 | 18.60 | 12,058,595 | 222,439,901 | 18.447 | 3.714 | 3.714 | 3.742 | 3.661 | 3.783 | 59,294,140 | 3.7515 | -0.11% |
| 2008-09-09 | 0 | 18.28 | 18.26 | 18.28 | 17.80 | 18.62 | 19,794,156 | 360,392,663 | 18.207 | 3.718 | 3.714 | 3.718 | 3.620 | 3.787 | 97,331,194 | 3.7027 | 2.01% |
| 2008-09-08 | 0 | 17.92 | 17.90 | 17.92 | 17.70 | 18.00 | 13,406,416 | 239,621,856 | 17.874 | 3.644 | 3.640 | 3.644 | 3.600 | 3.661 | 65,921,602 | 3.6350 | 2.17% |
| 2008-09-05 | 0 | 17.54 | 17.54 | 17.56 | 17.20 | 17.70 | 8,011,284 | 140,193,715 | 17.500 | 3.567 | 3.567 | 3.571 | 3.498 | 3.600 | 39,392,831 | 3.5589 | 0.23% |
| 2008-09-04 | 0 | 17.50 | 17.50 | 17.52 | 17.50 | 17.78 | 3,633,009 | 64,098,814 | 17.643 | 3.559 | 3.559 | 3.563 | 3.559 | 3.616 | 17,864,116 | 3.5881 | -0.57% |
| 2008-09-03 | 0 | 17.60 | 17.60 | 17.64 | 17.52 | 17.90 | 4,429,194 | 78,153,729 | 17.645 | 3.579 | 3.579 | 3.587 | 3.563 | 3.640 | 21,779,092 | 3.5885 | -1.12% |
| 2008-09-02 | 0 | 17.80 | 17.74 | 17.80 | 17.46 | 17.82 | 5,678,478 | 100,195,271 | 17.645 | 3.620 | 3.608 | 3.620 | 3.551 | 3.624 | 27,922,031 | 3.5884 | 1.71% |
| 2008-09-01 | 0 | 17.50 | 17.50 | 17.54 | 17.32 | 17.58 | 5,420,117 | 94,690,873 | 17.470 | 3.559 | 3.559 | 3.567 | 3.522 | 3.575 | 26,651,627 | 3.5529 | -0.68% |
| 2008-08-29 | 0 | 17.62 | 17.62 | 17.64 | 17.52 | 18.00 | 8,683,914 | 153,522,795 | 17.679 | 3.583 | 3.583 | 3.587 | 3.563 | 3.661 | 42,700,266 | 3.5954 | 0.11% |
| 2008-08-28 | 0 | 17.60 | 17.60 | 17.62 | 17.54 | 17.80 | 3,001,049 | 52,994,760 | 17.659 | 3.579 | 3.579 | 3.583 | 3.567 | 3.620 | 14,756,663 | 3.5912 | -1.01% |
| 2008-08-27 | 0 | 17.78 | 17.72 | 17.78 | 17.52 | 17.80 | 6,007,542 | 106,062,057 | 17.655 | 3.616 | 3.604 | 3.616 | 3.563 | 3.620 | 29,540,094 | 3.5904 | 1.14% |
| 2008-08-26 | 0 | 17.58 | 17.58 | 17.60 | 17.38 | 17.82 | 3,751,898 | 65,988,788 | 17.588 | 3.575 | 3.575 | 3.579 | 3.535 | 3.624 | 18,448,714 | 3.5769 | -0.68% |
| 2008-08-25 | 0 | 17.70 | 17.64 | 17.70 | 17.42 | 17.92 | 7,067,937 | 124,912,170 | 17.673 | 3.600 | 3.587 | 3.600 | 3.543 | 3.644 | 34,754,235 | 3.5942 | 2.31% |
| 2008-08-21 | 0 | 17.30 | 17.30 | 17.32 | 17.24 | 17.80 | 8,061,408 | 139,974,582 | 17.364 | 3.518 | 3.518 | 3.522 | 3.506 | 3.620 | 39,639,299 | 3.5312 | -2.81% |
| 2008-08-20 | 0 | 17.80 | 17.70 | 17.80 | 17.48 | 17.80 | 7,640,803 | 134,812,801 | 17.644 | 3.620 | 3.600 | 3.620 | 3.555 | 3.620 | 37,571,113 | 3.5882 | 0.91% |
| 2008-08-19 | 0 | 17.64 | 17.64 | 17.68 | 17.64 | 17.96 | 4,240,389 | 75,248,106 | 17.746 | 3.587 | 3.587 | 3.596 | 3.587 | 3.653 | 20,850,706 | 3.6089 | -1.34% |
| 2008-08-18 | 0 | 17.88 | 17.88 | 17.90 | 17.68 | 18.00 | 4,024,749 | 72,088,529 | 17.911 | 3.636 | 3.636 | 3.640 | 3.596 | 3.661 | 19,790,368 | 3.6426 | -0.45% |
| 2008-08-15 | 0 | 17.96 | 17.90 | 17.96 | 17.60 | 18.00 | 6,481,518 | 115,517,625 | 17.823 | 3.653 | 3.640 | 3.653 | 3.579 | 3.661 | 31,870,714 | 3.6246 | 0.11% |
| 2008-08-14 | 0 | 17.94 | 17.94 | 17.96 | 17.62 | 18.00 | 5,509,927 | 98,564,455 | 17.889 | 3.648 | 3.648 | 3.653 | 3.583 | 3.661 | 27,093,238 | 3.6380 | 0.00% |
| 2008-08-13 | 0 | 17.94 | 17.92 | 17.94 | 17.70 | 18.14 | 6,771,335 | 121,945,555 | 18.009 | 3.648 | 3.644 | 3.648 | 3.600 | 3.689 | 33,295,793 | 3.6625 | 0.11% |
| 2008-08-12 | 0 | 17.92 | 17.88 | 17.92 | 17.82 | 18.16 | 10,604,018 | 190,987,548 | 18.011 | 3.644 | 3.636 | 3.644 | 3.624 | 3.693 | 52,141,740 | 3.6629 | 1.36% |
| 2008-08-11 | 0 | 17.68 | 17.68 | 17.70 | 17.60 | 17.98 | 7,207,622 | 128,487,100 | 17.827 | 3.596 | 3.596 | 3.600 | 3.579 | 3.657 | 35,441,090 | 3.6254 | 0.80% |
| 2008-08-08 | 0 | 17.54 | 17.52 | 17.54 | 17.32 | 17.64 | 10,641,480 | 186,171,860 | 17.495 | 3.567 | 3.563 | 3.567 | 3.522 | 3.587 | 52,325,947 | 3.5579 | 2.33% |
| 2008-08-07 | 0 | 17.14 | 17.14 | 17.20 | 17.14 | 17.56 | 7,921,336 | 137,141,270 | 17.313 | 3.486 | 3.486 | 3.498 | 3.486 | 3.571 | 38,950,541 | 3.5209 | 0.71% |
| 2008-08-05 | 0 | 17.02 | 17.02 | 17.16 | 16.96 | 17.20 | 6,740,986 | 115,071,123 | 17.070 | 3.461 | 3.461 | 3.490 | 3.449 | 3.498 | 33,146,562 | 3.4716 | -1.50% |
| 2008-08-04 | 0 | 17.28 | 17.18 | 17.28 | 17.12 | 17.42 | 4,199,034 | 72,357,521 | 17.232 | 3.514 | 3.494 | 3.514 | 3.482 | 3.543 | 20,647,356 | 3.5044 | -1.14% |
| 2008-08-01 | 0 | 17.48 | 17.40 | 17.48 | 17.00 | 17.48 | 7,715,975 | 132,905,767 | 17.225 | 3.555 | 3.539 | 3.555 | 3.457 | 3.555 | 37,940,747 | 3.5030 | 1.27% |
| 2008-07-31 | 0 | 17.26 | 17.26 | 17.30 | 17.20 | 17.42 | 7,731,041 | 133,802,940 | 17.307 | 3.510 | 3.510 | 3.518 | 3.498 | 3.543 | 38,014,829 | 3.5198 | -1.37% |
| 2008-07-30 | 0 | 17.50 | 17.48 | 17.50 | 17.40 | 17.62 | 3,843,455 | 67,328,290 | 17.518 | 3.559 | 3.555 | 3.559 | 3.539 | 3.583 | 18,898,915 | 3.5625 | 0.00% |
| 2008-07-29 | 0 | 17.50 | 17.44 | 17.50 | 17.32 | 17.60 | 7,793,962 | 135,784,922 | 17.422 | 3.559 | 3.547 | 3.559 | 3.522 | 3.579 | 38,324,222 | 3.5431 | -1.69% |
| 2008-07-28 | 0 | 17.80 | 17.76 | 17.80 | 17.68 | 18.04 | 3,933,918 | 70,009,878 | 17.796 | 3.620 | 3.612 | 3.620 | 3.596 | 3.669 | 19,343,736 | 3.6193 | -0.67% |
| 2008-07-25 | 0 | 17.92 | 17.76 | 17.92 | 17.54 | 17.98 | 7,579,072 | 135,157,439 | 17.833 | 3.644 | 3.612 | 3.644 | 3.567 | 3.657 | 37,267,572 | 3.6267 | 1.24% |
| 2008-07-24 | 0 | 17.70 | 17.68 | 17.70 | 17.58 | 18.00 | 6,542,153 | 115,912,890 | 17.718 | 3.600 | 3.596 | 3.600 | 3.575 | 3.661 | 32,168,867 | 3.6033 | -1.01% |
| 2008-07-23 | 0 | 17.88 | 17.84 | 17.88 | 17.52 | 17.90 | 7,025,282 | 124,718,759 | 17.753 | 3.636 | 3.628 | 3.636 | 3.563 | 3.640 | 34,544,493 | 3.6104 | 0.79% |
| 2008-07-22 | 0 | 17.74 | 17.68 | 17.74 | 17.60 | 17.96 | 4,145,268 | 73,690,056 | 17.777 | 3.608 | 3.596 | 3.608 | 3.579 | 3.653 | 20,382,980 | 3.6153 | -0.89% |
| 2008-07-21 | 0 | 17.90 | 17.88 | 17.90 | 17.26 | 17.92 | 9,116,136 | 161,819,872 | 17.751 | 3.640 | 3.636 | 3.640 | 3.510 | 3.644 | 44,825,574 | 3.6100 | 2.76% |
| 2008-07-18 | 0 | 17.42 | 17.42 | 17.58 | 17.18 | 17.62 | 6,255,733 | 108,865,389 | 17.402 | 3.543 | 3.543 | 3.575 | 3.494 | 3.583 | 30,760,491 | 3.5391 | 0.81% |
| 2008-07-17 | 0 | 17.28 | 17.28 | 17.36 | 17.24 | 17.68 | 5,953,401 | 103,482,890 | 17.382 | 3.514 | 3.514 | 3.530 | 3.506 | 3.596 | 29,273,874 | 3.5350 | -0.69% |
| 2008-07-16 | 0 | 17.40 | 17.34 | 17.40 | 17.16 | 17.54 | 9,716,283 | 168,563,252 | 17.349 | 3.539 | 3.526 | 3.539 | 3.490 | 3.567 | 47,776,598 | 3.5282 | 1.52% |
| 2008-07-15 | 0 | 17.14 | 17.14 | 17.20 | 17.14 | 17.50 | 10,262,673 | 176,816,008 | 17.229 | 3.486 | 3.486 | 3.498 | 3.486 | 3.559 | 50,463,289 | 3.5039 | -3.16% |
| 2008-07-14 | 0 | 17.70 | 17.70 | 17.72 | 17.50 | 17.94 | 6,736,819 | 118,951,777 | 17.657 | 3.600 | 3.600 | 3.604 | 3.559 | 3.648 | 33,126,072 | 3.5909 | -0.11% |
| 2008-07-11 | 0 | 17.72 | 17.70 | 17.72 | 17.58 | 17.94 | 9,208,442 | 163,001,780 | 17.701 | 3.604 | 3.600 | 3.604 | 3.575 | 3.648 | 45,279,458 | 3.5999 | -0.56% |
| 2008-07-10 | 0 | 17.82 | 17.80 | 17.82 | 17.78 | 18.08 | 4,694,045 | 84,066,099 | 17.909 | 3.624 | 3.620 | 3.624 | 3.616 | 3.677 | 23,081,409 | 3.6422 | -0.78% |
| 2008-07-09 | 0 | 17.96 | 17.92 | 17.96 | 17.78 | 18.32 | 9,335,398 | 167,918,487 | 17.987 | 3.653 | 3.644 | 3.653 | 3.616 | 3.726 | 45,903,722 | 3.6581 | -0.33% |
| 2008-07-08 | 0 | 18.02 | 18.02 | 18.04 | 17.82 | 18.34 | 9,565,472 | 172,874,428 | 18.073 | 3.665 | 3.665 | 3.669 | 3.624 | 3.730 | 47,035,035 | 3.6754 | -2.38% |
| 2008-07-07 | 0 | 18.46 | 18.44 | 18.46 | 18.24 | 18.60 | 5,797,104 | 107,287,228 | 18.507 | 3.754 | 3.750 | 3.754 | 3.709 | 3.783 | 28,505,335 | 3.7638 | 0.11% |
| 2008-07-04 | 0 | 18.44 | 18.42 | 18.44 | 18.24 | 18.52 | 6,598,881 | 121,844,614 | 18.464 | 3.750 | 3.746 | 3.750 | 3.709 | 3.766 | 32,447,808 | 3.7551 | 0.11% |
| 2008-07-03 | 0 | 18.42 | 18.30 | 18.42 | 18.24 | 18.58 | 7,416,790 | 136,454,395 | 18.398 | 3.746 | 3.722 | 3.746 | 3.709 | 3.779 | 36,469,604 | 3.7416 | -0.54% |
| 2008-07-02 | 0 | 18.52 | 18.52 | 18.54 | 18.26 | 18.60 | 14,784,386 | 273,606,728 | 18.506 | 3.766 | 3.766 | 3.770 | 3.714 | 3.783 | 72,697,313 | 3.7636 | -0.11% |
| 2008-06-30 | 0 | 18.54 | 18.54 | 18.56 | 18.48 | 19.02 | 10,499,001 | 195,355,261 | 18.607 | 3.770 | 3.770 | 3.775 | 3.758 | 3.868 | 51,625,354 | 3.7841 | -2.22% |
| 2008-06-27 | 0 | 18.96 | 18.88 | 18.96 | 18.78 | 19.00 | 9,004,207 | 169,980,500 | 18.878 | 3.856 | 3.840 | 3.856 | 3.819 | 3.864 | 44,275,200 | 3.8392 | -1.15% |
| 2008-06-26 | 0 | 19.18 | 19.16 | 19.18 | 19.06 | 19.34 | 6,752,332 | 129,305,422 | 19.150 | 3.901 | 3.897 | 3.901 | 3.876 | 3.933 | 33,202,352 | 3.8945 | -0.31% |
| 2008-06-25 | 0 | 19.24 | 19.24 | 19.28 | 19.18 | 19.50 | 6,532,567 | 126,043,304 | 19.295 | 3.913 | 3.913 | 3.921 | 3.901 | 3.966 | 32,121,731 | 3.9239 | 0.52% |
| 2008-06-24 | 0 | 19.14 | 19.14 | 19.20 | 19.10 | 19.30 | 8,688,491 | 166,482,025 | 19.161 | 3.892 | 3.892 | 3.905 | 3.884 | 3.925 | 42,722,772 | 3.8968 | -0.42% |
| 2008-06-23 | 0 | 19.22 | 19.22 | 19.26 | 19.06 | 19.34 | 7,882,439 | 151,538,451 | 19.225 | 3.909 | 3.909 | 3.917 | 3.876 | 3.933 | 38,759,278 | 3.9097 | 0.21% |
| 2008-06-20 | 0 | 19.18 | 19.16 | 19.18 | 19.04 | 19.54 | 10,921,320 | 210,511,408 | 19.275 | 3.901 | 3.897 | 3.901 | 3.872 | 3.974 | 53,701,967 | 3.9200 | 0.31% |
| 2008-06-19 | 0 | 19.12 | 19.12 | 19.14 | 19.06 | 19.30 | 6,084,846 | 116,292,495 | 19.112 | 3.888 | 3.888 | 3.892 | 3.876 | 3.925 | 29,920,211 | 3.8868 | -1.04% |
| 2008-06-18 | 0 | 19.32 | 19.32 | 19.34 | 19.18 | 19.38 | 5,450,057 | 105,089,520 | 19.282 | 3.929 | 3.929 | 3.933 | 3.901 | 3.941 | 26,798,847 | 3.9214 | 0.21% |
| 2008-06-17 | 0 | 19.28 | 19.28 | 19.30 | 19.14 | 19.34 | 6,084,851 | 116,989,922 | 19.226 | 3.921 | 3.921 | 3.925 | 3.892 | 3.933 | 29,920,236 | 3.9101 | -0.62% |
| 2008-06-16 | 0 | 19.40 | 19.40 | 19.44 | 19.14 | 19.46 | 5,601,444 | 108,582,376 | 19.385 | 3.945 | 3.945 | 3.953 | 3.892 | 3.958 | 27,543,242 | 3.9423 | 0.52% |
| 2008-06-13 | 0 | 19.30 | 19.28 | 19.30 | 19.24 | 19.44 | 7,378,859 | 142,752,636 | 19.346 | 3.925 | 3.921 | 3.925 | 3.913 | 3.953 | 36,283,091 | 3.9344 | -0.31% |
| 2008-06-12 | 0 | 19.36 | 19.36 | 19.38 | 19.14 | 19.46 | 7,485,044 | 144,782,097 | 19.343 | 3.937 | 3.937 | 3.941 | 3.892 | 3.958 | 36,805,220 | 3.9337 | 0.00% |
| 2008-06-11 | 0 | 19.36 | 19.26 | 19.36 | 19.08 | 19.40 | 8,170,166 | 157,397,138 | 19.265 | 3.937 | 3.917 | 3.937 | 3.880 | 3.945 | 40,174,080 | 3.9179 | 0.73% |
| 2008-06-10 | 0 | 19.22 | 19.22 | 19.28 | 19.08 | 19.40 | 10,382,747 | 199,724,118 | 19.236 | 3.909 | 3.909 | 3.921 | 3.880 | 3.945 | 51,053,713 | 3.9120 | -1.64% |
| 2008-06-06 | 0 | 19.54 | 19.54 | 19.60 | 19.52 | 19.72 | 7,393,377 | 145,016,472 | 19.614 | 3.974 | 3.974 | 3.986 | 3.970 | 4.010 | 36,354,478 | 3.9890 | -0.10% |
| 2008-06-05 | 0 | 19.56 | 19.56 | 19.58 | 19.44 | 19.78 | 4,895,613 | 95,553,111 | 19.518 | 3.978 | 3.978 | 3.982 | 3.953 | 4.023 | 24,072,553 | 3.9694 | -0.31% |
| 2008-06-04 | 0 | 19.62 | 19.60 | 19.62 | 19.42 | 19.70 | 13,020,365 | 254,878,725 | 19.575 | 3.990 | 3.986 | 3.990 | 3.949 | 4.006 | 64,023,325 | 3.9810 | 0.82% |
| 2008-06-03 | 0 | 19.46 | 19.46 | 19.48 | 19.06 | 19.66 | 14,652,215 | 283,495,847 | 19.348 | 3.958 | 3.958 | 3.962 | 3.876 | 3.998 | 72,047,406 | 3.9349 | 0.83% |
| 2008-06-02 | 0 | 19.30 | 19.28 | 19.30 | 19.18 | 19.48 | 8,123,865 | 156,877,515 | 19.311 | 3.925 | 3.921 | 3.925 | 3.901 | 3.962 | 39,946,411 | 3.9272 | 0.42% |
| 2008-05-30 | 0 | 19.22 | 19.22 | 19.28 | 19.22 | 19.68 | 6,208,847 | 119,943,435 | 19.318 | 3.909 | 3.909 | 3.921 | 3.909 | 4.002 | 30,529,945 | 3.9287 | -0.93% |
| 2008-05-29 | 0 | 19.40 | 19.40 | 19.46 | 19.34 | 19.74 | 7,116,197 | 139,239,157 | 19.567 | 3.945 | 3.945 | 3.958 | 3.933 | 4.015 | 34,991,538 | 3.9792 | -0.31% |
| 2008-05-28 | 0 | 19.46 | 19.40 | 19.46 | 19.02 | 19.48 | 5,688,861 | 110,005,370 | 19.337 | 3.958 | 3.945 | 3.958 | 3.868 | 3.962 | 27,973,086 | 3.9325 | 1.78% |
| 2008-05-27 | 0 | 19.12 | 19.12 | 19.22 | 19.12 | 19.50 | 4,402,106 | 84,855,681 | 19.276 | 3.888 | 3.888 | 3.909 | 3.888 | 3.966 | 21,645,896 | 3.9202 | -1.44% |
| 2008-05-26 | 0 | 19.40 | 19.38 | 19.40 | 18.98 | 19.48 | 7,769,960 | 149,893,784 | 19.291 | 3.945 | 3.941 | 3.945 | 3.860 | 3.962 | 38,206,200 | 3.9233 | 1.25% |
| 2008-05-23 | 0 | 19.16 | 19.08 | 19.10 | 19.10 | 19.44 | 6,499,019 | 125,094,077 | 19.248 | 3.897 | 3.880 | 3.884 | 3.884 | 3.953 | 31,956,770 | 3.9145 | -0.21% |
| 2008-05-22 | 0 | 19.20 | 19.30 | 19.32 | 19.00 | 19.34 | 11,296,758 | 215,981,214 | 19.119 | 3.905 | 3.925 | 3.929 | 3.864 | 3.933 | 55,548,059 | 3.8882 | -1.74% |
| 2008-05-21 | 0 | 19.54 | 19.48 | 19.56 | 19.00 | 19.60 | 10,542,287 | 203,421,977 | 19.296 | 3.974 | 3.962 | 3.978 | 3.864 | 3.986 | 51,838,198 | 3.9242 | 1.77% |
| 2008-05-20 | 0 | 19.20 | 19.20 | 19.24 | 19.20 | 19.78 | 13,032,593 | 251,535,797 | 19.301 | 3.905 | 3.905 | 3.913 | 3.905 | 4.023 | 64,083,452 | 3.9251 | -2.34% |
| 2008-05-19 | 0 | 19.66 | 19.64 | 19.66 | 19.50 | 19.74 | 6,190,629 | 121,339,055 | 19.600 | 3.998 | 3.994 | 3.998 | 3.966 | 4.015 | 30,440,364 | 3.9861 | 0.41% |
| 2008-05-16 | 0 | 19.58 | 19.62 | 19.68 | 19.52 | 19.96 | 10,236,860 | 201,580,314 | 19.692 | 3.982 | 3.990 | 4.002 | 3.970 | 4.059 | 50,336,362 | 4.0047 | -0.91% |
| 2008-05-15 | 0 | 19.76 | 19.76 | 19.78 | 19.60 | 19.90 | 13,521,622 | 266,147,431 | 19.683 | 4.019 | 4.019 | 4.023 | 3.986 | 4.047 | 66,488,090 | 4.0029 | -0.50% |
| 2008-05-14 | 0 | 19.86 | 19.84 | 19.90 | 19.64 | 20.00 | 9,617,253 | 190,666,402 | 19.825 | 4.039 | 4.035 | 4.047 | 3.994 | 4.067 | 47,289,651 | 4.0319 | -0.70% |
| 2008-05-13 | 0 | 20.00 | 20.00 | 20.10 | 19.96 | 20.45 | 8,011,144 | 161,240,062 | 20.127 | 4.067 | 4.067 | 4.088 | 4.059 | 4.159 | 39,392,142 | 4.0932 | 0.10% |
| 2008-05-09 | 0 | 19.98 | 19.98 | 20.00 | 19.80 | 20.30 | 5,008,889 | 100,193,594 | 20.003 | 4.063 | 4.063 | 4.067 | 4.027 | 4.128 | 24,629,550 | 4.0680 | -0.35% |
| 2008-05-08 | 0 | 20.05 | 20.00 | 20.20 | 19.86 | 20.40 | 9,316,876 | 188,133,532 | 20.193 | 4.078 | 4.067 | 4.108 | 4.039 | 4.149 | 45,812,646 | 4.1066 | 1.06% |
| 2008-05-07 | 0 | 19.84 | 19.80 | 19.82 | 19.62 | 20.40 | 19,836,979 | 394,585,830 | 19.891 | 4.035 | 4.027 | 4.031 | 3.990 | 4.149 | 97,541,762 | 4.0453 | -2.75% |
| 2008-05-06 | 0 | 20.40 | 20.35 | 20.40 | 20.35 | 20.80 | 13,908,933 | 284,415,690 | 20.448 | 4.149 | 4.139 | 4.149 | 4.139 | 4.230 | 68,392,563 | 4.1586 | -2.16% |
| 2008-05-05 | 0 | 20.85 | 20.80 | 20.85 | 20.80 | 21.40 | 8,871,399 | 185,872,583 | 20.952 | 4.240 | 4.230 | 4.240 | 4.230 | 4.352 | 43,622,161 | 4.2610 | -0.15% |
| 2008-05-02 | 0 | 23.20 | 23.15 | 23.20 | 23.00 | 23.50 | 13,226,817 | 305,590,548 | 23.104 | 4.247 | 4.238 | 4.247 | 4.210 | 4.302 | 72,258,690 | 4.2291 | 1.75% |
| 2008-04-30 | 0 | 22.80 | 22.80 | 22.85 | 22.75 | 23.10 | 10,074,525 | 230,588,307 | 22.888 | 4.173 | 4.173 | 4.183 | 4.164 | 4.228 | 55,037,578 | 4.1897 | -0.65% |
| 2008-04-29 | 0 | 22.95 | 23.00 | 23.05 | 22.45 | 23.20 | 13,020,568 | 299,400,215 | 22.994 | 4.201 | 4.210 | 4.219 | 4.109 | 4.247 | 71,131,943 | 4.2091 | 1.55% |
| 2008-04-28 | 0 | 22.60 | 22.55 | 22.65 | 22.20 | 22.70 | 6,958,680 | 156,821,395 | 22.536 | 4.137 | 4.128 | 4.146 | 4.064 | 4.155 | 38,015,579 | 4.1252 | 1.80% |
| 2008-04-25 | 0 | 22.20 | 22.20 | 22.25 | 22.15 | 22.45 | 5,055,086 | 112,743,937 | 22.303 | 4.064 | 4.064 | 4.073 | 4.055 | 4.109 | 27,616,160 | 4.0825 | 0.00% |
| 2008-04-24 | 0 | 22.20 | 22.05 | 22.20 | 22.00 | 22.50 | 13,968,657 | 310,127,471 | 22.202 | 4.064 | 4.036 | 4.064 | 4.027 | 4.119 | 76,311,395 | 4.0640 | -0.22% |
| 2008-04-23 | 0 | 22.25 | 22.20 | 22.25 | 22.20 | 22.50 | 8,117,238 | 181,346,172 | 22.341 | 4.073 | 4.064 | 4.073 | 4.064 | 4.119 | 44,344,832 | 4.0895 | -1.11% |
| 2008-04-22 | 0 | 22.50 | 22.55 | 22.60 | 22.10 | 22.70 | 8,801,848 | 197,466,286 | 22.435 | 4.119 | 4.128 | 4.137 | 4.045 | 4.155 | 48,084,887 | 4.1066 | 1.12% |
| 2008-04-21 | 0 | 22.25 | 22.20 | 22.25 | 21.90 | 22.30 | 9,044,876 | 199,967,592 | 22.108 | 4.073 | 4.064 | 4.073 | 4.009 | 4.082 | 49,412,560 | 4.0469 | 1.83% |
| 2008-04-18 | 0 | 21.85 | 21.85 | 21.90 | 21.65 | 22.20 | 10,515,596 | 229,902,446 | 21.863 | 4.000 | 4.000 | 4.009 | 3.963 | 4.064 | 57,447,169 | 4.0020 | 0.69% |
| 2008-04-17 | 0 | 21.70 | 21.65 | 21.70 | 21.65 | 21.95 | 4,057,240 | 88,609,850 | 21.840 | 3.972 | 3.963 | 3.972 | 3.963 | 4.018 | 22,164,883 | 3.9978 | 0.46% |
| 2008-04-16 | 0 | 21.60 | 21.60 | 21.65 | 21.60 | 21.85 | 4,392,401 | 95,141,834 | 21.661 | 3.954 | 3.954 | 3.963 | 3.954 | 4.000 | 23,995,882 | 3.9649 | -0.69% |
| 2008-04-15 | 0 | 21.75 | 21.70 | 21.75 | 21.55 | 21.95 | 7,175,272 | 156,150,108 | 21.762 | 3.981 | 3.972 | 3.981 | 3.945 | 4.018 | 39,198,830 | 3.9835 | 1.64% |
| 2008-04-14 | 0 | 21.40 | 21.40 | 21.45 | 21.00 | 21.65 | 11,743,386 | 250,697,111 | 21.348 | 3.917 | 3.917 | 3.926 | 3.844 | 3.963 | 64,154,640 | 3.9077 | -1.83% |
| 2008-04-11 | 0 | 21.80 | 21.75 | 21.80 | 21.50 | 21.85 | 14,212,527 | 308,216,662 | 21.686 | 3.990 | 3.981 | 3.990 | 3.936 | 4.000 | 77,643,668 | 3.9696 | 0.46% |
| 2008-04-10 | 0 | 21.70 | 21.65 | 21.70 | 21.60 | 22.00 | 15,385,194 | 334,308,052 | 21.729 | 3.972 | 3.963 | 3.972 | 3.954 | 4.027 | 84,050,000 | 3.9775 | -0.91% |
| 2008-04-09 | 0 | 21.90 | 21.85 | 21.90 | 21.85 | 22.35 | 9,756,143 | 214,556,833 | 21.992 | 4.009 | 4.000 | 4.009 | 4.000 | 4.091 | 53,298,243 | 4.0256 | -0.23% |
| 2008-04-08 | 0 | 21.95 | 21.90 | 21.95 | 21.75 | 22.20 | 19,363,697 | 425,206,423 | 21.959 | 4.018 | 4.009 | 4.018 | 3.981 | 4.064 | 105,784,739 | 4.0195 | -2.01% |
| 2008-04-07 | 0 | 22.40 | 22.35 | 22.40 | 22.35 | 23.20 | 14,970,853 | 339,068,370 | 22.649 | 4.100 | 4.091 | 4.100 | 4.091 | 4.247 | 81,786,436 | 4.1458 | -3.24% |
| 2008-04-03 | 0 | 23.15 | 23.15 | 23.20 | 22.80 | 23.45 | 10,174,327 | 235,027,643 | 23.100 | 4.238 | 4.238 | 4.247 | 4.173 | 4.292 | 55,582,801 | 4.2284 | 0.22% |
| 2008-04-02 | 0 | 23.10 | 23.15 | 23.20 | 23.00 | 23.95 | 9,274,018 | 217,240,762 | 23.425 | 4.228 | 4.238 | 4.247 | 4.210 | 4.384 | 50,664,373 | 4.2878 | -1.91% |
| 2008-04-01 | 0 | 23.55 | 23.40 | 23.55 | 22.85 | 23.80 | 8,926,212 | 207,721,741 | 23.271 | 4.311 | 4.283 | 4.311 | 4.183 | 4.357 | 48,764,293 | 4.2597 | 0.64% |
| 2008-03-31 | 0 | 23.40 | 23.40 | 23.60 | 22.50 | 23.80 | 13,942,207 | 324,353,493 | 23.264 | 4.283 | 4.283 | 4.320 | 4.119 | 4.357 | 76,166,897 | 4.2585 | 2.41% |
| 2008-03-28 | 0 | 22.85 | 22.80 | 22.90 | 22.15 | 23.10 | 11,769,916 | 267,875,919 | 22.759 | 4.183 | 4.173 | 4.192 | 4.055 | 4.228 | 64,299,575 | 4.1661 | 2.47% |
| 2008-03-27 | 0 | 22.30 | 22.30 | 22.35 | 22.00 | 22.45 | 10,924,847 | 242,986,212 | 22.242 | 4.082 | 4.082 | 4.091 | 4.027 | 4.109 | 59,682,925 | 4.0713 | 2.06% |
| 2008-03-26 | 0 | 21.85 | 21.80 | 21.85 | 21.60 | 21.90 | 8,300,674 | 180,729,368 | 21.773 | 4.000 | 3.990 | 4.000 | 3.954 | 4.009 | 45,346,952 | 3.9855 | -1.13% |
| 2008-03-25 | 0 | 22.10 | 22.25 | 22.30 | 21.50 | 22.25 | 11,362,695 | 247,502,113 | 21.782 | 4.045 | 4.073 | 4.082 | 3.936 | 4.073 | 62,074,909 | 3.9872 | 1.38% |
| 2008-03-20 | 0 | 21.80 | 21.60 | 21.75 | 21.25 | 22.05 | 9,842,016 | 213,156,356 | 21.658 | 3.990 | 3.954 | 3.981 | 3.890 | 4.036 | 53,767,371 | 3.9644 | 0.23% |
| 2008-03-19 | 0 | 21.75 | 21.70 | 21.75 | 21.70 | 22.60 | 10,438,001 | 229,443,680 | 21.982 | 3.981 | 3.972 | 3.981 | 3.972 | 4.137 | 57,023,264 | 4.0237 | -1.58% |
| 2008-03-18 | 0 | 22.10 | 21.95 | 22.10 | 21.65 | 22.60 | 9,182,592 | 203,622,651 | 22.175 | 4.045 | 4.018 | 4.045 | 3.963 | 4.137 | 50,164,909 | 4.0591 | 0.91% |
| 2008-03-17 | 0 | 21.90 | 21.90 | 22.00 | 21.80 | 22.75 | 10,004,180 | 221,095,117 | 22.100 | 4.009 | 4.009 | 4.027 | 3.990 | 4.164 | 54,653,281 | 4.0454 | -3.52% |
| 2008-03-14 | 0 | 22.70 | 22.45 | 22.70 | 22.00 | 22.80 | 10,008,340 | 225,708,918 | 22.552 | 4.155 | 4.109 | 4.155 | 4.027 | 4.173 | 54,676,007 | 4.1281 | 4.13% |
| 2008-03-13 | 0 | 21.80 | 21.75 | 21.80 | 21.75 | 22.75 | 12,221,316 | 272,043,305 | 22.260 | 3.990 | 3.981 | 3.990 | 3.981 | 4.164 | 66,765,593 | 4.0746 | -4.18% |
| 2008-03-12 | 0 | 22.75 | 22.70 | 22.75 | 22.40 | 22.95 | 8,805,360 | 200,375,316 | 22.756 | 4.164 | 4.155 | 4.164 | 4.100 | 4.201 | 48,104,074 | 4.1655 | -0.22% |
| 2008-03-11 | 0 | 22.80 | 22.70 | 22.80 | 22.30 | 22.95 | 16,703,390 | 375,901,351 | 22.504 | 4.173 | 4.155 | 4.173 | 4.082 | 4.201 | 91,251,363 | 4.1194 | 1.56% |
| 2008-03-10 | 0 | 22.45 | 22.40 | 22.50 | 21.25 | 22.70 | 10,797,749 | 238,222,430 | 22.062 | 4.109 | 4.100 | 4.119 | 3.890 | 4.155 | 58,988,583 | 4.0384 | 2.98% |
| 2008-03-07 | 0 | 21.80 | 21.80 | 21.85 | 21.65 | 22.60 | 12,607,347 | 278,841,883 | 22.117 | 3.990 | 3.990 | 4.000 | 3.963 | 4.137 | 68,874,498 | 4.0486 | -5.01% |
| 2008-03-06 | 0 | 22.95 | 22.80 | 23.00 | 22.80 | 23.15 | 4,520,599 | 104,041,172 | 23.015 | 4.201 | 4.173 | 4.210 | 4.173 | 4.238 | 24,696,234 | 4.2128 | 0.66% |
| 2008-03-05 | 0 | 22.80 | 22.70 | 22.80 | 22.50 | 23.20 | 6,881,545 | 157,488,557 | 22.886 | 4.173 | 4.155 | 4.173 | 4.119 | 4.247 | 37,594,187 | 4.1892 | -0.22% |
| 2008-03-04 | 0 | 22.85 | 22.80 | 22.85 | 22.50 | 23.20 | 9,137,606 | 208,943,161 | 22.866 | 4.183 | 4.173 | 4.183 | 4.119 | 4.247 | 49,919,148 | 4.1856 | 1.56% |
| 2008-03-03 | 0 | 22.50 | 22.45 | 22.50 | 22.00 | 22.90 | 7,264,078 | 163,509,511 | 22.509 | 4.119 | 4.109 | 4.119 | 4.027 | 4.192 | 39,683,981 | 4.1203 | -2.17% |
| 2008-02-29 | 0 | 23.00 | 22.85 | 23.00 | 22.55 | 23.40 | 7,398,971 | 169,727,098 | 22.939 | 4.210 | 4.183 | 4.210 | 4.128 | 4.283 | 40,420,908 | 4.1990 | -1.08% |
| 2008-02-28 | 0 | 23.25 | 23.25 | 23.30 | 22.95 | 23.55 | 9,018,027 | 210,658,795 | 23.360 | 4.256 | 4.256 | 4.265 | 4.201 | 4.311 | 49,265,883 | 4.2760 | 0.65% |
| 2008-02-27 | 0 | 23.10 | 23.00 | 23.05 | 22.80 | 23.40 | 8,666,505 | 200,458,476 | 23.130 | 4.228 | 4.210 | 4.219 | 4.173 | 4.283 | 47,345,503 | 4.2339 | 1.32% |
| 2008-02-26 | 0 | 22.80 | 22.75 | 22.80 | 22.05 | 22.90 | 9,381,868 | 212,102,755 | 22.608 | 4.173 | 4.164 | 4.173 | 4.036 | 4.192 | 51,253,562 | 4.1383 | 2.93% |
| 2008-02-25 | 0 | 22.15 | 22.10 | 22.15 | 21.85 | 22.40 | 6,130,980 | 135,550,210 | 22.109 | 4.055 | 4.045 | 4.055 | 4.000 | 4.100 | 33,493,817 | 4.0470 | 1.14% |
| 2008-02-22 | 0 | 21.90 | 21.75 | 21.80 | 21.50 | 22.20 | 4,707,796 | 103,268,821 | 21.936 | 4.009 | 3.981 | 3.990 | 3.936 | 4.064 | 25,718,899 | 4.0153 | 0.00% |
| 2008-02-21 | 0 | 21.90 | 21.70 | 21.90 | 21.70 | 22.20 | 6,727,897 | 147,590,937 | 21.937 | 4.009 | 3.972 | 4.009 | 3.972 | 4.064 | 36,754,801 | 4.0156 | 2.10% |
| 2008-02-20 | 0 | 21.45 | 21.40 | 21.45 | 21.40 | 22.15 | 7,158,310 | 154,873,786 | 21.636 | 3.926 | 3.917 | 3.926 | 3.917 | 4.055 | 39,106,166 | 3.9603 | -3.16% |
| 2008-02-19 | 0 | 22.15 | 22.05 | 22.20 | 21.85 | 22.25 | 4,642,789 | 102,623,580 | 22.104 | 4.055 | 4.036 | 4.064 | 4.000 | 4.073 | 25,363,763 | 4.0461 | 2.07% |
| 2008-02-18 | 0 | 21.70 | 21.65 | 21.70 | 21.60 | 22.50 | 6,213,973 | 136,314,719 | 21.937 | 3.972 | 3.963 | 3.972 | 3.954 | 4.119 | 33,947,211 | 4.0155 | -2.91% |
| 2008-02-15 | 0 | 22.35 | 22.25 | 22.35 | 21.25 | 22.45 | 5,271,769 | 115,367,797 | 21.884 | 4.091 | 4.073 | 4.091 | 3.890 | 4.109 | 28,799,909 | 4.0058 | 1.36% |
| 2008-02-14 | 0 | 22.05 | 22.00 | 22.05 | 21.75 | 22.50 | 12,323,997 | 271,294,559 | 22.014 | 4.036 | 4.027 | 4.036 | 3.981 | 4.119 | 67,326,544 | 4.0295 | 1.61% |
| 2008-02-13 | 0 | 21.70 | 21.55 | 21.70 | 21.15 | 22.05 | 9,521,267 | 206,520,429 | 21.690 | 3.972 | 3.945 | 3.972 | 3.871 | 4.036 | 52,015,105 | 3.9704 | 1.88% |
| 2008-02-12 | 0 | 21.30 | 21.20 | 21.30 | 21.10 | 21.55 | 6,165,595 | 131,617,056 | 21.347 | 3.899 | 3.881 | 3.899 | 3.862 | 3.945 | 33,682,920 | 3.9075 | 1.43% |
| 2008-02-11 | 0 | 21.00 | 20.95 | 21.00 | 20.95 | 21.70 | 8,195,363 | 175,385,741 | 21.401 | 3.844 | 3.835 | 3.844 | 3.835 | 3.972 | 44,771,633 | 3.9173 | -0.71% |
| 2008-02-06 | 0 | 21.15 | 21.20 | 21.25 | 21.05 | 21.90 | 8,817,570 | 189,718,825 | 21.516 | 3.871 | 3.881 | 3.890 | 3.853 | 4.009 | 48,170,777 | 3.9385 | -6.00% |
| 2008-02-05 | 0 | 22.50 | 22.45 | 22.50 | 21.65 | 23.00 | 11,175,846 | 250,434,668 | 22.409 | 4.119 | 4.109 | 4.119 | 3.963 | 4.210 | 61,054,144 | 4.1018 | 0.67% |
| 2008-02-04 | 0 | 22.35 | 22.15 | 22.35 | 22.05 | 22.40 | 12,157,860 | 270,206,485 | 22.225 | 4.091 | 4.055 | 4.091 | 4.036 | 4.100 | 66,418,930 | 4.0682 | 2.05% |
| 2008-02-01 | 0 | 21.90 | 21.75 | 21.90 | 21.00 | 22.00 | 14,587,490 | 312,567,111 | 21.427 | 4.009 | 3.981 | 4.009 | 3.844 | 4.027 | 79,692,107 | 3.9222 | 2.82% |
| 2008-01-31 | 0 | 21.30 | 21.30 | 21.35 | 20.80 | 21.35 | 8,968,761 | 188,472,098 | 21.014 | 3.899 | 3.899 | 3.908 | 3.807 | 3.908 | 48,996,741 | 3.8466 | 2.65% |
| 2008-01-30 | 0 | 20.75 | 20.75 | 20.80 | 20.55 | 21.40 | 10,932,292 | 230,022,507 | 21.041 | 3.798 | 3.798 | 3.807 | 3.762 | 3.917 | 59,723,598 | 3.8515 | -1.19% |
| 2008-01-29 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.15 | 8,223,145 | 172,473,156 | 20.974 | 3.844 | 3.835 | 3.844 | 3.807 | 3.871 | 44,923,407 | 3.8393 | 2.69% |
| 2008-01-28 | 0 | 20.45 | 20.40 | 20.45 | 20.20 | 20.75 | 9,633,752 | 197,324,327 | 20.483 | 3.743 | 3.734 | 3.743 | 3.698 | 3.798 | 52,629,616 | 3.7493 | -1.68% |
| 2008-01-25 | 0 | 20.80 | 20.80 | 20.95 | 20.75 | 21.30 | 15,477,182 | 324,665,383 | 20.977 | 3.807 | 3.807 | 3.835 | 3.798 | 3.899 | 84,552,534 | 3.8398 | 1.96% |
| 2008-01-24 | 0 | 20.40 | 20.40 | 20.45 | 20.05 | 22.10 | 14,285,913 | 301,822,506 | 21.127 | 3.734 | 3.734 | 3.743 | 3.670 | 4.045 | 78,044,579 | 3.8673 | -5.56% |
| 2008-01-23 | 0 | 21.60 | 21.45 | 21.60 | 21.05 | 22.00 | 13,881,334 | 297,495,686 | 21.431 | 3.954 | 3.926 | 3.954 | 3.853 | 4.027 | 75,834,345 | 3.9230 | 3.60% |
| 2008-01-22 | 0 | 20.85 | 20.85 | 20.90 | 20.40 | 21.55 | 18,088,952 | 379,933,135 | 21.004 | 3.817 | 3.817 | 3.826 | 3.734 | 3.945 | 98,820,750 | 3.8447 | -5.23% |
| 2008-01-21 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.70 | 8,929,691 | 198,864,851 | 22.270 | 4.027 | 4.027 | 4.036 | 4.027 | 4.155 | 48,783,299 | 4.0765 | -3.51% |
| 2008-01-18 | 0 | 22.80 | 22.75 | 22.80 | 22.60 | 23.00 | 11,502,580 | 262,348,232 | 22.808 | 4.173 | 4.164 | 4.173 | 4.137 | 4.210 | 62,839,106 | 4.1749 | -2.77% |
| 2008-01-17 | 0 | 23.45 | 23.50 | 23.55 | 22.90 | 23.80 | 15,955,967 | 373,203,438 | 23.390 | 4.292 | 4.302 | 4.311 | 4.192 | 4.357 | 87,168,158 | 4.2814 | 1.74% |
| 2008-01-16 | 0 | 23.05 | 23.05 | 23.10 | 22.30 | 23.15 | 15,420,834 | 351,397,825 | 22.787 | 4.219 | 4.219 | 4.228 | 4.082 | 4.238 | 84,244,702 | 4.1712 | -1.28% |
| 2008-01-15 | 0 | 23.35 | 23.55 | 23.60 | 23.20 | 23.80 | 13,481,790 | 317,996,500 | 23.587 | 4.274 | 4.311 | 4.320 | 4.247 | 4.357 | 73,651,619 | 4.3176 | 0.65% |
| 2008-01-14 | 0 | 23.20 | 23.20 | 23.35 | 23.10 | 23.85 | 12,333,157 | 289,678,352 | 23.488 | 4.247 | 4.247 | 4.274 | 4.228 | 4.366 | 67,376,586 | 4.2994 | 0.65% |
| 2008-01-11 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.75 | 8,468,976 | 196,772,233 | 23.234 | 4.219 | 4.219 | 4.228 | 4.210 | 4.347 | 46,266,393 | 4.2530 | -1.28% |
| 2008-01-10 | 0 | 23.35 | 23.30 | 23.45 | 23.25 | 23.85 | 6,331,725 | 148,625,230 | 23.473 | 4.274 | 4.265 | 4.292 | 4.256 | 4.366 | 34,590,495 | 4.2967 | -2.30% |
| 2008-01-09 | 0 | 23.90 | 23.90 | 23.95 | 23.10 | 23.95 | 8,590,436 | 202,743,679 | 23.601 | 4.375 | 4.375 | 4.384 | 4.228 | 4.384 | 46,929,934 | 4.3201 | 2.58% |
| 2008-01-08 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.95 | 8,605,063 | 203,119,452 | 23.605 | 4.265 | 4.256 | 4.265 | 4.256 | 4.384 | 47,009,842 | 4.3208 | -0.64% |
| 2008-01-07 | 0 | 23.45 | 23.35 | 23.45 | 23.10 | 23.65 | 8,764,833 | 204,361,018 | 23.316 | 4.292 | 4.274 | 4.292 | 4.228 | 4.329 | 47,882,673 | 4.2680 | -1.47% |
| 2008-01-04 | 0 | 23.80 | 23.80 | 23.95 | 23.15 | 24.10 | 9,020,933 | 213,399,240 | 23.656 | 4.357 | 4.357 | 4.384 | 4.238 | 4.411 | 49,281,758 | 4.3302 | 3.03% |
| 2008-01-03 | 0 | 23.10 | 23.05 | 23.10 | 23.05 | 23.70 | 7,205,306 | 167,207,737 | 23.206 | 4.228 | 4.219 | 4.228 | 4.219 | 4.338 | 39,362,907 | 4.2479 | -2.74% |
| 2008-01-02 | 0 | 23.75 | 23.60 | 23.85 | 23.15 | 24.00 | 3,838,596 | 90,206,028 | 23.500 | 4.347 | 4.320 | 4.366 | 4.238 | 4.393 | 20,970,421 | 4.3016 | -0.63% |
| 2007-12-31 | 0 | 23.90 | 23.90 | 24.00 | 22.95 | 24.00 | 4,397,852 | 103,898,905 | 23.625 | 4.375 | 4.375 | 4.393 | 4.201 | 4.393 | 24,025,661 | 4.3245 | 4.14% |
| 2007-12-28 | 0 | 22.95 | 22.85 | 23.35 | 22.80 | 23.50 | 4,332,081 | 100,223,732 | 23.135 | 4.201 | 4.183 | 4.274 | 4.173 | 4.302 | 23,666,351 | 4.2349 | -1.50% |
| 2007-12-27 | 0 | 23.30 | 23.25 | 23.40 | 23.15 | 23.90 | 4,311,938 | 100,830,126 | 23.384 | 4.265 | 4.256 | 4.283 | 4.238 | 4.375 | 23,556,309 | 4.2804 | -1.27% |
| 2007-12-24 | 0 | 23.60 | 23.55 | 23.60 | 23.20 | 23.90 | 4,131,611 | 96,776,656 | 23.423 | 4.320 | 4.311 | 4.320 | 4.247 | 4.375 | 22,571,175 | 4.2876 | 2.61% |
| 2007-12-21 | 0 | 23.00 | 23.00 | 23.10 | 22.20 | 23.20 | 7,980,043 | 183,296,759 | 22.969 | 4.210 | 4.210 | 4.228 | 4.064 | 4.247 | 43,595,330 | 4.2045 | 3.60% |
| 2007-12-20 | 0 | 22.20 | 22.30 | 22.45 | 22.20 | 23.10 | 2,974,083 | 67,114,494 | 22.566 | 4.064 | 4.082 | 4.109 | 4.064 | 4.228 | 16,247,548 | 4.1307 | -3.27% |
| 2007-12-19 | 0 | 22.95 | 22.65 | 22.90 | 22.10 | 23.00 | 5,989,727 | 134,313,740 | 22.424 | 4.201 | 4.146 | 4.192 | 4.045 | 4.210 | 32,722,145 | 4.1047 | 1.32% |
| 2007-12-18 | 0 | 22.65 | 22.55 | 22.65 | 21.30 | 22.90 | 9,651,428 | 215,486,700 | 22.327 | 4.146 | 4.128 | 4.146 | 3.899 | 4.192 | 52,726,181 | 4.0869 | 4.86% |
| 2007-12-17 | 0 | 21.60 | 21.65 | 21.70 | 21.50 | 22.65 | 9,698,024 | 210,863,174 | 21.743 | 3.954 | 3.963 | 3.972 | 3.936 | 4.146 | 52,980,737 | 3.9800 | -3.36% |
| 2007-12-14 | 0 | 22.35 | 22.35 | 22.70 | 21.75 | 22.70 | 9,020,941 | 200,714,352 | 22.250 | 4.091 | 4.091 | 4.155 | 3.981 | 4.155 | 49,281,802 | 4.0728 | 2.05% |
| 2007-12-13 | 0 | 21.90 | 21.90 | 21.95 | 21.75 | 23.30 | 15,043,101 | 336,589,682 | 22.375 | 4.009 | 4.009 | 4.018 | 3.981 | 4.265 | 82,181,130 | 4.0957 | -3.95% |
| 2007-12-12 | 0 | 22.80 | 22.75 | 22.90 | 22.55 | 23.30 | 11,990,471 | 274,850,235 | 22.922 | 4.173 | 4.164 | 4.192 | 4.128 | 4.265 | 65,504,477 | 4.1959 | -2.36% |
| 2007-12-11 | 0 | 23.35 | 23.05 | 23.20 | 22.35 | 23.50 | 7,476,811 | 171,000,275 | 22.871 | 4.274 | 4.219 | 4.247 | 4.091 | 4.302 | 40,846,151 | 4.1864 | 4.94% |
| 2007-12-10 | 0 | 22.25 | 22.15 | 22.30 | 22.10 | 23.15 | 15,718,904 | 358,908,424 | 22.833 | 4.073 | 4.055 | 4.082 | 4.045 | 4.238 | 85,873,072 | 4.1795 | -1.55% |
| 2007-12-07 | 0 | 22.60 | 22.55 | 22.60 | 22.50 | 24.30 | 17,902,304 | 419,122,442 | 23.412 | 4.137 | 4.128 | 4.137 | 4.119 | 4.448 | 97,801,084 | 4.2855 | -6.03% |
| 2007-12-06 | 0 | 24.05 | 23.95 | 24.05 | 23.75 | 24.20 | 10,203,846 | 244,554,721 | 23.967 | 4.402 | 4.384 | 4.402 | 4.347 | 4.430 | 55,744,065 | 4.3871 | 1.05% |
| 2007-12-05 | 0 | 23.80 | 23.75 | 23.85 | 22.75 | 23.85 | 17,871,229 | 416,384,027 | 23.299 | 4.357 | 4.347 | 4.366 | 4.164 | 4.366 | 97,631,319 | 4.2649 | 3.03% |
| 2007-12-04 | 0 | 23.10 | 23.05 | 23.10 | 22.85 | 23.90 | 21,530,758 | 498,573,483 | 23.156 | 4.228 | 4.219 | 4.228 | 4.183 | 4.375 | 117,623,489 | 4.2387 | -2.53% |
| 2007-12-03 | 0 | 23.70 | 23.65 | 23.75 | 23.20 | 23.75 | 8,800,468 | 206,566,900 | 23.472 | 4.338 | 4.329 | 4.347 | 4.247 | 4.347 | 48,077,348 | 4.2966 | 3.04% |
| 2007-11-30 | 0 | 23.00 | 23.00 | 23.05 | 22.90 | 23.80 | 18,664,683 | 437,644,613 | 23.448 | 4.210 | 4.210 | 4.219 | 4.192 | 4.357 | 101,965,994 | 4.2921 | -1.08% |
| 2007-11-29 | 0 | 23.25 | 23.25 | 23.30 | 22.70 | 23.45 | 26,776,343 | 614,721,516 | 22.958 | 4.256 | 4.256 | 4.265 | 4.155 | 4.292 | 146,280,354 | 4.2024 | 5.68% |
| 2007-11-28 | 0 | 22.00 | 22.00 | 22.05 | 21.50 | 22.15 | 11,461,672 | 249,686,972 | 21.785 | 4.027 | 4.027 | 4.036 | 3.936 | 4.055 | 62,615,624 | 3.9876 | 1.62% |
| 2007-11-27 | 0 | 21.65 | 21.55 | 21.65 | 20.65 | 21.95 | 12,254,572 | 263,234,037 | 21.480 | 3.963 | 3.945 | 3.963 | 3.780 | 4.018 | 66,947,272 | 3.9320 | -0.23% |
| 2007-11-26 | 0 | 21.70 | 21.70 | 21.75 | 20.60 | 22.45 | 13,770,354 | 296,121,725 | 21.504 | 3.972 | 3.972 | 3.981 | 3.771 | 4.109 | 75,228,057 | 3.9363 | 5.34% |
| 2007-11-23 | 0 | 20.60 | 20.60 | 20.65 | 19.90 | 20.60 | 8,959,013 | 182,136,509 | 20.330 | 3.771 | 3.771 | 3.780 | 3.643 | 3.771 | 48,943,487 | 3.7214 | 3.10% |
| 2007-11-22 | 0 | 19.98 | 19.94 | 20.00 | 19.80 | 21.35 | 13,844,849 | 281,488,056 | 20.332 | 3.657 | 3.650 | 3.661 | 3.624 | 3.908 | 75,635,026 | 3.7217 | -4.40% |
| 2007-11-21 | 0 | 20.90 | 20.90 | 20.95 | 20.30 | 21.30 | 27,326,310 | 567,453,106 | 20.766 | 3.826 | 3.826 | 3.835 | 3.716 | 3.899 | 149,284,848 | 3.8011 | -2.79% |
| 2007-11-20 | 0 | 21.50 | 21.30 | 21.50 | 20.25 | 21.80 | 26,115,112 | 549,822,429 | 21.054 | 3.936 | 3.899 | 3.936 | 3.707 | 3.990 | 142,668,019 | 3.8539 | 2.14% |
| 2007-11-19 | 0 | 21.05 | 20.95 | 21.05 | 20.70 | 21.60 | 23,754,747 | 509,961,160 | 21.468 | 3.853 | 3.835 | 3.853 | 3.789 | 3.954 | 129,773,240 | 3.9296 | -2.32% |
| 2007-11-16 | 0 | 21.55 | 21.55 | 21.60 | 20.75 | 22.40 | 16,436,796 | 356,649,370 | 21.698 | 3.945 | 3.945 | 3.954 | 3.798 | 4.100 | 89,794,948 | 3.9718 | -4.65% |
| 2007-11-15 | 0 | 22.60 | 22.50 | 22.60 | 22.15 | 23.70 | 13,998,752 | 321,504,420 | 22.967 | 4.137 | 4.119 | 4.137 | 4.055 | 4.338 | 76,475,805 | 4.2040 | -4.44% |
| 2007-11-14 | 0 | 23.65 | 23.45 | 23.50 | 23.40 | 23.90 | 12,484,817 | 292,915,300 | 23.462 | 4.329 | 4.292 | 4.302 | 4.283 | 4.375 | 68,205,111 | 4.2946 | 2.16% |
| 2007-11-13 | 0 | 23.15 | 23.15 | 23.20 | 22.20 | 23.20 | 14,821,301 | 336,369,447 | 22.695 | 4.238 | 4.238 | 4.247 | 4.064 | 4.247 | 80,969,427 | 4.1543 | 1.76% |
| 2007-11-12 | 0 | 22.75 | 22.75 | 22.80 | 21.80 | 23.50 | 22,116,317 | 502,256,249 | 22.710 | 4.164 | 4.164 | 4.173 | 3.990 | 4.302 | 120,822,424 | 4.1570 | 2.02% |
| 2007-11-09 | 0 | 22.30 | 22.20 | 22.30 | 21.60 | 22.45 | 22,649,297 | 500,702,621 | 22.107 | 4.082 | 4.064 | 4.082 | 3.954 | 4.109 | 123,734,118 | 4.0466 | 3.24% |
| 2007-11-08 | 0 | 21.60 | 21.60 | 21.65 | 20.80 | 21.80 | 34,966,858 | 751,486,834 | 21.491 | 3.954 | 3.954 | 3.963 | 3.807 | 3.990 | 191,025,502 | 3.9340 | 4.35% |
| 2007-11-07 | 0 | 20.70 | 20.60 | 20.65 | 19.88 | 21.15 | 38,411,646 | 784,357,952 | 20.420 | 3.789 | 3.771 | 3.780 | 3.639 | 3.871 | 209,844,532 | 3.7378 | 5.50% |
| 2007-11-06 | 0 | 19.62 | 19.62 | 19.66 | 19.24 | 19.92 | 21,135,478 | 415,458,347 | 19.657 | 3.591 | 3.591 | 3.599 | 3.522 | 3.646 | 115,464,057 | 3.5982 | -1.41% |
| 2007-11-05 | 0 | 19.90 | 19.86 | 19.88 | 19.68 | 20.25 | 9,832,457 | 196,483,189 | 19.983 | 3.643 | 3.635 | 3.639 | 3.602 | 3.707 | 53,715,150 | 3.6579 | -0.10% |
| 2007-11-02 | 0 | 19.92 | 19.92 | 20.00 | 19.80 | 20.25 | 11,339,868 | 227,156,842 | 20.032 | 3.646 | 3.646 | 3.661 | 3.624 | 3.707 | 61,950,204 | 3.6668 | -3.30% |
| 2007-11-01 | 0 | 20.60 | 20.60 | 20.65 | 20.20 | 20.95 | 13,412,644 | 276,482,664 | 20.614 | 3.771 | 3.771 | 3.780 | 3.698 | 3.835 | 73,273,871 | 3.7733 | -0.72% |
| 2007-10-31 | 0 | 20.75 | 20.75 | 20.80 | 20.10 | 20.80 | 11,278,959 | 230,058,710 | 20.397 | 3.798 | 3.798 | 3.807 | 3.679 | 3.807 | 61,617,455 | 3.7337 | -0.24% |
| 2007-10-30 | 0 | 20.80 | 20.60 | 20.65 | 20.05 | 20.95 | 19,848,228 | 408,279,622 | 20.570 | 3.807 | 3.771 | 3.780 | 3.670 | 3.835 | 108,431,753 | 3.7653 | 1.46% |
| 2007-10-29 | 0 | 20.50 | 20.50 | 20.55 | 19.50 | 20.55 | 35,916,062 | 719,674,668 | 20.038 | 3.752 | 3.752 | 3.762 | 3.569 | 3.762 | 196,211,045 | 3.6679 | 5.34% |
| 2007-10-26 | 0 | 19.46 | 19.40 | 19.50 | 19.00 | 19.50 | 15,375,273 | 296,102,114 | 19.258 | 3.562 | 3.551 | 3.569 | 3.478 | 3.569 | 83,995,801 | 3.5252 | 1.99% |
| 2007-10-25 | 0 | 19.08 | 19.00 | 19.10 | 18.54 | 19.12 | 17,489,156 | 329,994,607 | 18.869 | 3.493 | 3.478 | 3.496 | 3.394 | 3.500 | 95,544,038 | 3.4538 | 2.14% |
| 2007-10-24 | 0 | 18.68 | 18.68 | 18.70 | 18.60 | 19.08 | 15,053,554 | 282,004,051 | 18.733 | 3.419 | 3.419 | 3.423 | 3.405 | 3.493 | 82,238,236 | 3.4291 | -1.37% |
| 2007-10-23 | 0 | 18.94 | 18.92 | 19.00 | 18.66 | 19.02 | 6,697,315 | 126,906,693 | 18.949 | 3.467 | 3.463 | 3.478 | 3.416 | 3.482 | 36,587,730 | 3.4686 | 0.74% |
| 2007-10-22 | 0 | 18.80 | 18.78 | 18.80 | 18.70 | 18.94 | 12,372,362 | 232,993,505 | 18.832 | 3.441 | 3.438 | 3.441 | 3.423 | 3.467 | 67,590,764 | 3.4471 | -1.78% |
| 2007-10-18 | 0 | 19.14 | 19.14 | 19.16 | 19.08 | 19.28 | 8,801,111 | 168,492,367 | 19.144 | 3.504 | 3.504 | 3.507 | 3.493 | 3.529 | 48,080,861 | 3.5044 | -0.73% |
| 2007-10-17 | 0 | 19.28 | 19.28 | 19.30 | 19.08 | 19.34 | 10,830,025 | 207,698,633 | 19.178 | 3.529 | 3.529 | 3.533 | 3.493 | 3.540 | 59,164,909 | 3.5105 | 0.73% |
| 2007-10-16 | 0 | 19.14 | 19.06 | 19.08 | 19.02 | 19.26 | 11,891,274 | 227,634,089 | 19.143 | 3.504 | 3.489 | 3.493 | 3.482 | 3.526 | 64,962,559 | 3.5041 | -0.83% |
| 2007-10-15 | 0 | 19.30 | 19.24 | 19.30 | 19.08 | 19.40 | 7,558,545 | 145,089,820 | 19.195 | 3.533 | 3.522 | 3.533 | 3.493 | 3.551 | 41,292,668 | 3.5137 | -0.21% |
| 2007-10-12 | 0 | 19.34 | 19.16 | 19.36 | 19.04 | 19.40 | 14,653,012 | 281,520,351 | 19.212 | 3.540 | 3.507 | 3.544 | 3.485 | 3.551 | 80,050,057 | 3.5168 | -0.10% |
| 2007-10-11 | 0 | 19.36 | 19.36 | 19.48 | 19.14 | 19.48 | 7,629,111 | 147,322,488 | 19.311 | 3.544 | 3.544 | 3.566 | 3.504 | 3.566 | 41,678,173 | 3.5348 | -0.10% |
| 2007-10-10 | 0 | 19.38 | 19.38 | 19.40 | 19.04 | 19.76 | 19,769,202 | 383,080,899 | 19.378 | 3.547 | 3.547 | 3.551 | 3.485 | 3.617 | 108,000,030 | 3.5470 | -0.62% |
| 2007-10-09 | 0 | 19.50 | 19.44 | 19.50 | 19.10 | 19.52 | 23,205,641 | 447,074,049 | 19.266 | 3.569 | 3.558 | 3.569 | 3.496 | 3.573 | 126,773,450 | 3.5266 | 1.56% |
| 2007-10-08 | 0 | 19.32 | 19.26 | 19.28 | 19.28 | 19.96 | 18,658,147 | 366,052,436 | 19.619 | 3.515 | 3.504 | 3.507 | 3.507 | 3.631 | 102,567,352 | 3.5689 | -2.62% |
| 2007-10-05 | 0 | 19.84 | 19.80 | 19.84 | 19.42 | 19.90 | 15,991,202 | 314,618,968 | 19.675 | 3.609 | 3.602 | 3.609 | 3.533 | 3.620 | 87,906,652 | 3.5790 | -0.20% |
| 2007-10-04 | 0 | 19.88 | 19.90 | 19.92 | 19.62 | 19.98 | 34,960,353 | 692,764,961 | 19.816 | 3.616 | 3.620 | 3.624 | 3.569 | 3.635 | 192,183,652 | 3.6047 | 0.81% |
| 2007-10-03 | 0 | 19.72 | 19.70 | 19.74 | 19.00 | 20.00 | 63,963,182 | 1,252,526,018 | 19.582 | 3.587 | 3.584 | 3.591 | 3.456 | 3.638 | 351,617,671 | 3.5622 | 8.95% |
| 2007-10-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.293 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-28 | 0 | 18.10 | 18.10 | 18.14 | 17.96 | 18.20 | 12,324,226 | 222,639,460 | 18.065 | 3.293 | 3.293 | 3.300 | 3.267 | 3.311 | 67,748,594 | 3.2863 | -0.44% |
| 2007-09-27 | 0 | 18.18 | 18.14 | 18.20 | 17.92 | 18.20 | 10,866,853 | 196,408,695 | 18.074 | 3.307 | 3.300 | 3.311 | 3.260 | 3.311 | 59,737,140 | 3.2879 | 0.55% |
| 2007-09-25 | 0 | 18.08 | 18.02 | 18.10 | 17.72 | 18.10 | 8,875,832 | 159,732,887 | 17.996 | 3.289 | 3.278 | 3.293 | 3.223 | 3.293 | 48,792,122 | 3.2737 | -0.33% |
| 2007-09-24 | 0 | 18.14 | 18.12 | 18.14 | 18.10 | 18.32 | 7,701,904 | 140,106,262 | 18.191 | 3.300 | 3.296 | 3.300 | 3.293 | 3.333 | 42,338,818 | 3.3092 | -0.66% |
| 2007-09-21 | 0 | 18.26 | 18.20 | 18.30 | 18.06 | 18.34 | 8,785,748 | 160,109,182 | 18.224 | 3.322 | 3.311 | 3.329 | 3.285 | 3.336 | 48,296,913 | 3.3151 | 0.77% |
| 2007-09-20 | 0 | 18.12 | 18.10 | 18.12 | 18.04 | 18.28 | 12,648,060 | 229,697,061 | 18.161 | 3.296 | 3.293 | 3.296 | 3.282 | 3.325 | 69,528,770 | 3.3036 | -0.44% |
| 2007-09-19 | 0 | 18.20 | 18.18 | 18.20 | 18.08 | 18.30 | 16,126,845 | 293,291,584 | 18.187 | 3.311 | 3.307 | 3.311 | 3.289 | 3.329 | 88,652,307 | 3.3083 | 1.34% |
| 2007-09-18 | 0 | 17.96 | 17.92 | 17.96 | 17.76 | 17.98 | 6,422,274 | 114,509,382 | 17.830 | 3.267 | 3.260 | 3.267 | 3.231 | 3.271 | 35,304,451 | 3.2435 | 0.45% |
| 2007-09-17 | 0 | 17.88 | 17.88 | 17.90 | 17.84 | 18.16 | 8,357,558 | 150,335,289 | 17.988 | 3.253 | 3.253 | 3.256 | 3.245 | 3.304 | 45,943,072 | 3.2722 | -1.54% |
| 2007-09-14 | 0 | 18.16 | 18.14 | 18.20 | 18.08 | 18.36 | 15,272,985 | 277,995,490 | 18.202 | 3.304 | 3.300 | 3.311 | 3.289 | 3.340 | 83,958,478 | 3.3111 | -0.87% |
| 2007-09-13 | 0 | 18.32 | 18.30 | 18.32 | 18.14 | 18.36 | 10,007,570 | 182,615,113 | 18.248 | 3.333 | 3.329 | 3.333 | 3.300 | 3.340 | 55,013,499 | 3.3195 | 0.44% |
| 2007-09-12 | 0 | 18.24 | 18.20 | 18.24 | 18.00 | 18.34 | 9,965,188 | 181,473,602 | 18.211 | 3.318 | 3.311 | 3.318 | 3.274 | 3.336 | 54,780,517 | 3.3127 | 1.33% |
| 2007-09-11 | 0 | 18.00 | 18.00 | 18.02 | 17.86 | 18.16 | 5,290,600 | 95,404,622 | 18.033 | 3.274 | 3.274 | 3.278 | 3.249 | 3.304 | 29,083,426 | 3.2804 | -0.44% |
| 2007-09-10 | 0 | 18.08 | 18.04 | 18.10 | 17.80 | 18.26 | 7,998,931 | 144,473,015 | 18.062 | 3.289 | 3.282 | 3.293 | 3.238 | 3.322 | 43,971,632 | 3.2856 | -0.99% |
| 2007-09-07 | 0 | 18.26 | 18.26 | 18.28 | 18.12 | 18.28 | 8,643,710 | 157,499,262 | 18.221 | 3.322 | 3.322 | 3.325 | 3.296 | 3.325 | 47,516,104 | 3.3147 | 0.00% |
| 2007-09-06 | 0 | 18.26 | 18.22 | 18.26 | 17.90 | 18.28 | 8,257,212 | 149,660,962 | 18.125 | 3.322 | 3.314 | 3.322 | 3.256 | 3.325 | 45,391,451 | 3.2971 | 1.00% |
| 2007-09-05 | 0 | 18.08 | 18.00 | 18.04 | 17.80 | 18.28 | 9,762,257 | 175,982,748 | 18.027 | 3.289 | 3.274 | 3.282 | 3.238 | 3.325 | 53,664,967 | 3.2793 | 0.33% |
| 2007-09-04 | 0 | 18.02 | 18.02 | 18.06 | 17.90 | 18.12 | 8,728,103 | 157,535,490 | 18.049 | 3.278 | 3.278 | 3.285 | 3.256 | 3.296 | 47,980,028 | 3.2834 | 0.11% |
| 2007-09-03 | 0 | 18.00 | 17.98 | 18.00 | 17.70 | 18.00 | 5,462,912 | 98,111,293 | 17.960 | 3.274 | 3.271 | 3.274 | 3.220 | 3.274 | 30,030,657 | 3.2670 | 0.00% |
| 2007-08-31 | 0 | 18.00 | 17.96 | 17.98 | 17.54 | 18.06 | 18,065,735 | 323,699,743 | 17.918 | 3.274 | 3.267 | 3.271 | 3.191 | 3.285 | 99,310,751 | 3.2595 | 1.12% |
| 2007-08-30 | 0 | 17.80 | 17.80 | 17.82 | 17.72 | 17.90 | 7,690,483 | 137,016,015 | 17.816 | 3.238 | 3.238 | 3.242 | 3.223 | 3.256 | 42,276,035 | 3.2410 | 0.56% |
| 2007-08-29 | 0 | 17.70 | 17.72 | 17.74 | 17.56 | 17.86 | 9,566,856 | 169,030,163 | 17.668 | 3.220 | 3.223 | 3.227 | 3.194 | 3.249 | 52,590,811 | 3.2141 | -1.78% |
| 2007-08-28 | 0 | 18.02 | 17.88 | 18.00 | 17.86 | 18.26 | 14,035,572 | 253,603,034 | 18.069 | 3.278 | 3.253 | 3.274 | 3.249 | 3.322 | 77,156,185 | 3.2869 | -1.42% |
| 2007-08-27 | 0 | 18.28 | 18.28 | 18.30 | 17.90 | 18.30 | 15,934,517 | 287,990,862 | 18.073 | 3.325 | 3.325 | 3.329 | 3.256 | 3.329 | 87,595,044 | 3.2878 | 2.35% |
| 2007-08-24 | 0 | 17.86 | 17.80 | 17.82 | 17.74 | 18.06 | 8,981,106 | 160,430,733 | 17.863 | 3.249 | 3.238 | 3.242 | 3.227 | 3.285 | 49,370,833 | 3.2495 | -1.00% |
| 2007-08-23 | 0 | 18.04 | 18.06 | 18.08 | 17.76 | 18.08 | 17,078,600 | 306,741,159 | 17.961 | 3.282 | 3.285 | 3.289 | 3.231 | 3.289 | 93,884,284 | 3.2672 | 1.58% |
| 2007-08-22 | 0 | 17.76 | 17.76 | 17.80 | 17.40 | 17.80 | 14,270,764 | 251,441,717 | 17.619 | 3.231 | 3.231 | 3.238 | 3.165 | 3.238 | 78,449,080 | 3.2052 | 2.78% |
| 2007-08-21 | 0 | 17.28 | 17.22 | 17.30 | 17.20 | 17.68 | 17,933,874 | 312,273,324 | 17.412 | 3.143 | 3.133 | 3.147 | 3.129 | 3.216 | 98,585,887 | 3.1675 | 1.05% |
| 2007-08-20 | 0 | 17.10 | 17.10 | 17.20 | 16.92 | 17.50 | 27,688,420 | 477,268,694 | 17.237 | 3.111 | 3.111 | 3.129 | 3.078 | 3.183 | 152,208,465 | 3.1356 | 0.35% |
| 2007-08-17 | 0 | 17.04 | 17.02 | 17.04 | 16.12 | 17.38 | 32,028,985 | 536,555,355 | 16.752 | 3.100 | 3.096 | 3.100 | 2.932 | 3.162 | 176,069,369 | 3.0474 | -0.81% |
| 2007-08-16 | 0 | 17.18 | 17.18 | 17.20 | 17.04 | 17.38 | 32,846,283 | 565,040,307 | 17.203 | 3.125 | 3.125 | 3.129 | 3.100 | 3.162 | 180,562,210 | 3.1293 | -2.28% |
| 2007-08-15 | 0 | 17.58 | 17.54 | 17.58 | 17.44 | 17.78 | 21,267,749 | 374,060,793 | 17.588 | 3.198 | 3.191 | 3.198 | 3.173 | 3.234 | 116,912,826 | 3.1995 | -2.12% |
| 2007-08-14 | 0 | 17.96 | 17.98 | 18.00 | 17.84 | 18.06 | 6,233,020 | 111,749,978 | 17.929 | 3.267 | 3.271 | 3.274 | 3.245 | 3.285 | 34,264,086 | 3.2614 | -0.33% |
| 2007-08-13 | 0 | 18.02 | 18.00 | 18.02 | 17.82 | 18.22 | 10,026,684 | 180,409,266 | 17.993 | 3.278 | 3.274 | 3.278 | 3.242 | 3.314 | 55,118,572 | 3.2731 | 0.67% |
| 2007-08-10 | 0 | 17.90 | 17.90 | 17.96 | 17.60 | 18.02 | 15,538,022 | 276,647,440 | 17.805 | 3.256 | 3.256 | 3.267 | 3.202 | 3.278 | 85,415,436 | 3.2388 | -0.33% |
| 2007-08-09 | 0 | 17.96 | 17.96 | 18.00 | 17.90 | 18.28 | 10,902,882 | 196,690,822 | 18.040 | 3.267 | 3.267 | 3.274 | 3.256 | 3.325 | 59,935,198 | 3.2817 | -0.66% |
| 2007-08-08 | 0 | 18.08 | 18.08 | 18.10 | 18.02 | 18.20 | 13,597,009 | 246,181,251 | 18.106 | 3.289 | 3.289 | 3.293 | 3.278 | 3.311 | 74,745,322 | 3.2936 | 0.44% |
| 2007-08-07 | 0 | 18.00 | 17.98 | 18.00 | 17.90 | 18.10 | 14,287,950 | 257,075,068 | 17.992 | 3.274 | 3.271 | 3.274 | 3.256 | 3.293 | 78,543,555 | 3.2730 | 0.00% |
| 2007-08-06 | 0 | 18.00 | 17.98 | 18.00 | 17.80 | 18.04 | 13,973,560 | 250,509,616 | 17.927 | 3.274 | 3.271 | 3.274 | 3.238 | 3.282 | 76,815,294 | 3.2612 | 0.00% |
| 2007-08-03 | 0 | 18.00 | 18.00 | 18.02 | 17.90 | 18.10 | 11,453,052 | 206,161,268 | 18.001 | 3.274 | 3.274 | 3.278 | 3.256 | 3.293 | 62,959,586 | 3.2745 | -0.33% |
| 2007-08-02 | 0 | 18.06 | 18.06 | 18.08 | 17.76 | 18.10 | 15,413,129 | 276,743,204 | 17.955 | 3.285 | 3.285 | 3.289 | 3.231 | 3.293 | 84,728,876 | 3.2662 | 1.57% |
| 2007-08-01 | 0 | 17.78 | 17.80 | 17.82 | 17.58 | 18.10 | 20,051,905 | 355,955,952 | 17.752 | 3.234 | 3.238 | 3.242 | 3.198 | 3.293 | 110,229,102 | 3.2292 | -2.74% |
| 2007-07-31 | 0 | 18.28 | 18.20 | 18.26 | 17.90 | 18.34 | 8,337,873 | 150,703,722 | 18.075 | 3.325 | 3.311 | 3.322 | 3.256 | 3.336 | 45,834,860 | 3.2880 | 0.33% |
| 2007-07-30 | 0 | 18.22 | 18.20 | 18.22 | 17.32 | 18.28 | 13,545,413 | 242,918,180 | 17.934 | 3.314 | 3.311 | 3.314 | 3.151 | 3.325 | 74,461,689 | 3.2623 | 2.82% |
| 2007-07-27 | 0 | 17.72 | 17.70 | 17.74 | 17.50 | 18.00 | 21,207,229 | 375,656,941 | 17.714 | 3.223 | 3.220 | 3.227 | 3.183 | 3.274 | 116,580,136 | 3.2223 | -1.99% |
| 2007-07-26 | 0 | 18.08 | 18.08 | 18.12 | 18.04 | 18.32 | 12,956,278 | 234,588,161 | 18.106 | 3.289 | 3.289 | 3.296 | 3.282 | 3.333 | 71,223,103 | 3.2937 | -1.31% |
| 2007-07-25 | 0 | 18.32 | 18.30 | 18.36 | 18.22 | 18.46 | 9,388,353 | 172,022,557 | 18.323 | 3.333 | 3.329 | 3.340 | 3.314 | 3.358 | 51,609,546 | 3.3332 | 0.22% |
| 2007-07-24 | 0 | 18.28 | 18.26 | 18.28 | 18.26 | 18.64 | 16,507,829 | 303,087,246 | 18.360 | 3.325 | 3.322 | 3.325 | 3.322 | 3.391 | 90,746,648 | 3.3399 | -1.83% |
| 2007-07-23 | 0 | 18.62 | 18.62 | 18.64 | 18.22 | 18.76 | 11,220,092 | 208,155,263 | 18.552 | 3.387 | 3.387 | 3.391 | 3.314 | 3.413 | 61,678,961 | 3.3748 | 1.31% |
| 2007-07-20 | 0 | 18.38 | 18.38 | 18.40 | 18.12 | 18.42 | 8,155,635 | 148,806,467 | 18.246 | 3.344 | 3.344 | 3.347 | 3.296 | 3.351 | 44,833,063 | 3.3191 | 0.55% |
| 2007-07-19 | 0 | 18.28 | 18.26 | 18.30 | 18.12 | 18.32 | 10,899,796 | 198,536,772 | 18.215 | 3.325 | 3.322 | 3.329 | 3.296 | 3.333 | 59,918,234 | 3.3135 | 0.99% |
| 2007-07-18 | 0 | 18.10 | 18.08 | 18.14 | 18.02 | 18.36 | 17,900,952 | 325,233,073 | 18.168 | 3.293 | 3.289 | 3.300 | 3.278 | 3.340 | 98,404,908 | 3.3050 | 0.44% |
| 2007-07-17 | 0 | 18.02 | 18.00 | 18.04 | 18.00 | 18.42 | 15,772,917 | 287,750,261 | 18.243 | 3.278 | 3.274 | 3.282 | 3.274 | 3.351 | 86,706,699 | 3.3187 | -1.64% |
| 2007-07-16 | 0 | 18.32 | 18.30 | 18.32 | 18.14 | 19.06 | 18,901,236 | 349,266,654 | 18.479 | 3.333 | 3.329 | 3.333 | 3.300 | 3.467 | 103,903,658 | 3.3614 | -3.38% |
| 2007-07-13 | 0 | 18.96 | 18.96 | 18.98 | 17.80 | 19.18 | 54,279,838 | 1,004,850,550 | 18.512 | 3.449 | 3.449 | 3.453 | 3.238 | 3.489 | 298,386,503 | 3.3676 | 6.16% |
| 2007-07-12 | 0 | 17.86 | 17.82 | 17.88 | 17.68 | 17.92 | 38,520,896 | 686,203,326 | 17.814 | 3.249 | 3.242 | 3.253 | 3.216 | 3.260 | 211,756,628 | 3.2405 | 1.25% |
| 2007-07-11 | 0 | 17.64 | 17.68 | 17.70 | 16.96 | 17.80 | 39,264,790 | 682,522,405 | 17.383 | 3.209 | 3.216 | 3.220 | 3.085 | 3.238 | 215,845,953 | 3.1621 | 4.01% |
| 2007-07-10 | 0 | 16.96 | 16.94 | 16.96 | 16.92 | 17.02 | 14,555,168 | 246,833,918 | 16.959 | 3.085 | 3.082 | 3.085 | 3.078 | 3.096 | 80,012,503 | 3.0849 | 0.24% |
| 2007-07-09 | 0 | 16.92 | 16.90 | 16.92 | 16.86 | 17.00 | 17,782,326 | 300,319,429 | 16.889 | 3.078 | 3.074 | 3.078 | 3.067 | 3.092 | 97,752,799 | 3.0722 | 0.48% |
| 2007-07-06 | 0 | 16.84 | 16.86 | 16.88 | 16.58 | 16.86 | 12,111,596 | 202,557,380 | 16.724 | 3.063 | 3.067 | 3.071 | 3.016 | 3.067 | 66,579,727 | 3.0423 | 0.24% |
| 2007-07-05 | 0 | 16.80 | 16.80 | 16.82 | 16.60 | 16.82 | 20,211,616 | 337,433,814 | 16.695 | 3.056 | 3.056 | 3.060 | 3.020 | 3.060 | 111,107,064 | 3.0370 | 1.94% |
| 2007-07-04 | 0 | 16.48 | 16.50 | 16.52 | 16.48 | 16.74 | 7,378,757 | 122,178,382 | 16.558 | 2.998 | 3.002 | 3.005 | 2.998 | 3.045 | 40,562,418 | 3.0121 | -0.96% |
| 2007-07-03 | 0 | 16.64 | 16.66 | 16.68 | 16.48 | 16.74 | 15,329,034 | 254,325,440 | 16.591 | 3.027 | 3.031 | 3.034 | 2.998 | 3.045 | 84,266,590 | 3.0181 | 0.97% |
| 2007-06-29 | 0 | 16.48 | 16.48 | 16.52 | 16.44 | 16.70 | 5,014,479 | 82,719,500 | 16.496 | 2.998 | 2.998 | 3.005 | 2.991 | 3.038 | 27,565,536 | 3.0008 | -0.36% |
| 2007-06-28 | 0 | 16.54 | 16.56 | 16.58 | 16.42 | 16.66 | 9,045,452 | 149,225,076 | 16.497 | 3.009 | 3.012 | 3.016 | 2.987 | 3.031 | 49,724,555 | 3.0010 | 0.00% |
| 2007-06-27 | 0 | 16.54 | 16.54 | 16.56 | 16.34 | 16.66 | 14,417,717 | 237,989,010 | 16.507 | 3.009 | 3.009 | 3.012 | 2.972 | 3.031 | 79,256,909 | 3.0028 | 1.47% |
| 2007-06-26 | 0 | 16.30 | 16.30 | 16.32 | 16.26 | 16.46 | 9,445,437 | 154,484,898 | 16.356 | 2.965 | 2.965 | 2.969 | 2.958 | 2.994 | 51,923,348 | 2.9752 | 0.62% |
| 2007-06-25 | 0 | 16.20 | 16.16 | 16.20 | 16.14 | 16.50 | 9,113,041 | 148,304,430 | 16.274 | 2.947 | 2.940 | 2.947 | 2.936 | 3.002 | 50,096,105 | 2.9604 | -0.86% |
| 2007-06-22 | 0 | 16.34 | 16.32 | 16.34 | 16.34 | 16.48 | 5,352,429 | 87,689,247 | 16.383 | 2.972 | 2.969 | 2.972 | 2.972 | 2.998 | 29,423,311 | 2.9803 | -0.85% |
| 2007-06-21 | 0 | 16.48 | 16.46 | 16.50 | 16.34 | 16.50 | 6,732,446 | 110,481,365 | 16.410 | 2.998 | 2.994 | 3.002 | 2.972 | 3.002 | 37,009,525 | 2.9852 | 0.49% |
| 2007-06-20 | 0 | 16.40 | 16.38 | 16.40 | 16.38 | 16.68 | 17,902,838 | 295,761,057 | 16.520 | 2.983 | 2.980 | 2.983 | 2.980 | 3.034 | 98,415,276 | 3.0052 | -0.61% |
| 2007-06-18 | 0 | 16.50 | 16.50 | 16.54 | 16.38 | 16.80 | 9,329,021 | 155,341,212 | 16.651 | 3.002 | 3.002 | 3.009 | 2.980 | 3.056 | 51,283,387 | 3.0291 | -0.72% |
| 2007-06-15 | 0 | 16.62 | 16.58 | 16.64 | 16.58 | 16.70 | 6,790,502 | 112,819,918 | 16.614 | 3.023 | 3.016 | 3.027 | 3.016 | 3.038 | 37,328,670 | 3.0223 | 0.24% |
| 2007-06-14 | 0 | 16.58 | 16.54 | 16.56 | 16.44 | 16.60 | 10,291,271 | 169,965,195 | 16.515 | 3.016 | 3.009 | 3.012 | 2.991 | 3.020 | 56,573,057 | 3.0043 | 1.59% |
| 2007-06-13 | 0 | 16.32 | 16.32 | 16.34 | 16.18 | 16.38 | 5,242,381 | 85,560,896 | 16.321 | 2.969 | 2.969 | 2.972 | 2.943 | 2.980 | 28,818,357 | 2.9690 | 0.25% |
| 2007-06-12 | 0 | 16.28 | 16.28 | 16.32 | 16.20 | 16.42 | 5,731,390 | 93,324,607 | 16.283 | 2.962 | 2.962 | 2.969 | 2.947 | 2.987 | 31,506,531 | 2.9621 | -0.61% |
| 2007-06-11 | 0 | 16.38 | 16.36 | 16.38 | 16.12 | 16.38 | 8,271,418 | 134,525,601 | 16.264 | 2.980 | 2.976 | 2.980 | 2.932 | 2.980 | 45,469,544 | 2.9586 | 1.87% |
| 2007-06-08 | 0 | 16.08 | 16.06 | 16.08 | 16.00 | 16.28 | 13,702,830 | 220,674,105 | 16.104 | 2.925 | 2.921 | 2.925 | 2.911 | 2.962 | 75,327,040 | 2.9295 | -1.23% |
| 2007-06-07 | 0 | 16.28 | 16.26 | 16.28 | 16.26 | 16.36 | 7,509,477 | 122,473,035 | 16.309 | 2.962 | 2.958 | 2.962 | 2.958 | 2.976 | 41,281,011 | 2.9668 | -0.37% |
| 2007-06-06 | 0 | 16.34 | 16.34 | 16.40 | 16.32 | 16.48 | 5,882,054 | 96,219,380 | 16.358 | 2.972 | 2.972 | 2.983 | 2.969 | 2.998 | 32,334,760 | 2.9757 | -0.61% |
| 2007-06-05 | 0 | 16.44 | 16.44 | 16.52 | 16.36 | 16.58 | 9,198,241 | 151,454,415 | 16.466 | 2.991 | 2.991 | 3.005 | 2.976 | 3.016 | 50,564,465 | 2.9953 | -0.12% |
| 2007-06-04 | 0 | 16.46 | 16.44 | 16.50 | 16.42 | 16.58 | 6,638,316 | 109,413,822 | 16.482 | 2.994 | 2.991 | 3.002 | 2.987 | 3.016 | 36,492,075 | 2.9983 | 0.37% |
| 2007-06-01 | 0 | 16.40 | 16.34 | 16.44 | 16.26 | 16.60 | 17,705,572 | 290,241,834 | 16.393 | 2.983 | 2.972 | 2.991 | 2.958 | 3.020 | 97,330,867 | 2.9820 | 0.37% |
| 2007-05-31 | 0 | 16.34 | 16.28 | 16.30 | 16.30 | 16.74 | 20,322,289 | 335,633,588 | 16.516 | 2.972 | 2.962 | 2.965 | 2.965 | 3.045 | 111,715,454 | 3.0044 | -0.12% |
| 2007-05-30 | 0 | 16.36 | 16.34 | 16.42 | 16.28 | 16.54 | 9,595,002 | 157,547,484 | 16.420 | 2.976 | 2.972 | 2.987 | 2.962 | 3.009 | 52,745,535 | 2.9869 | -0.85% |
| 2007-05-29 | 0 | 16.50 | 16.50 | 16.52 | 16.46 | 16.56 | 11,437,519 | 188,842,531 | 16.511 | 3.002 | 3.002 | 3.005 | 2.994 | 3.012 | 62,874,198 | 3.0035 | 0.12% |
| 2007-05-28 | 0 | 16.48 | 16.46 | 16.48 | 16.32 | 16.56 | 11,314,351 | 185,622,996 | 16.406 | 2.998 | 2.994 | 2.998 | 2.969 | 3.012 | 62,197,121 | 2.9844 | 0.98% |
| 2007-05-25 | 0 | 16.32 | 16.32 | 16.36 | 16.26 | 16.56 | 16,553,444 | 270,336,111 | 16.331 | 2.969 | 2.969 | 2.976 | 2.958 | 3.012 | 90,997,403 | 2.9708 | -0.97% |
| 2007-05-23 | 0 | 16.48 | 16.48 | 16.54 | 16.46 | 16.62 | 11,988,781 | 198,154,807 | 16.528 | 2.998 | 2.998 | 3.009 | 2.994 | 3.023 | 65,904,589 | 3.0067 | -0.48% |
| 2007-05-22 | 0 | 16.56 | 16.56 | 16.58 | 16.50 | 16.70 | 10,819,740 | 179,245,319 | 16.567 | 3.012 | 3.012 | 3.016 | 3.002 | 3.038 | 59,478,151 | 3.0136 | 0.00% |
| 2007-05-21 | 0 | 16.56 | 16.58 | 16.60 | 16.50 | 16.74 | 9,101,621 | 151,186,976 | 16.611 | 3.012 | 3.016 | 3.020 | 3.002 | 3.045 | 50,033,327 | 3.0217 | -0.60% |
| 2007-05-18 | 0 | 16.66 | 16.66 | 16.70 | 16.54 | 16.72 | 11,201,588 | 185,952,692 | 16.601 | 3.031 | 3.031 | 3.038 | 3.009 | 3.042 | 61,577,241 | 3.0198 | -0.83% |
| 2007-05-17 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 16.80 | 11,528,119 | 193,016,586 | 16.743 | 3.056 | 3.052 | 3.056 | 3.031 | 3.056 | 63,372,244 | 3.0458 | 0.24% |
| 2007-05-16 | 0 | 16.76 | 16.74 | 16.76 | 16.70 | 16.88 | 10,645,682 | 178,677,212 | 16.784 | 3.049 | 3.045 | 3.049 | 3.038 | 3.071 | 58,521,321 | 3.0532 | -0.71% |
| 2007-05-15 | 0 | 16.88 | 16.86 | 16.88 | 16.84 | 17.16 | 14,363,092 | 243,443,348 | 16.949 | 3.071 | 3.067 | 3.071 | 3.063 | 3.122 | 78,956,625 | 3.0833 | -1.06% |
| 2007-05-14 | 0 | 17.06 | 17.06 | 17.10 | 16.98 | 17.24 | 10,554,469 | 180,129,042 | 17.067 | 3.103 | 3.103 | 3.111 | 3.089 | 3.136 | 58,019,906 | 3.1046 | 0.83% |
| 2007-05-11 | 0 | 16.92 | 16.90 | 16.92 | 16.92 | 17.16 | 10,044,371 | 170,688,412 | 16.993 | 3.078 | 3.074 | 3.078 | 3.078 | 3.122 | 55,215,801 | 3.0913 | -1.51% |
| 2007-05-10 | 0 | 17.18 | 17.18 | 17.20 | 17.02 | 17.20 | 8,480,930 | 145,593,468 | 17.167 | 3.125 | 3.125 | 3.129 | 3.096 | 3.129 | 46,621,271 | 3.1229 | -0.12% |
| 2007-05-09 | 0 | 17.20 | 17.18 | 17.20 | 17.08 | 17.32 | 9,368,671 | 161,073,360 | 17.193 | 3.129 | 3.125 | 3.129 | 3.107 | 3.151 | 51,501,351 | 3.1276 | -0.46% |
| 2007-05-08 | 0 | 17.28 | 17.28 | 17.30 | 17.00 | 17.48 | 16,135,450 | 278,204,850 | 17.242 | 3.143 | 3.143 | 3.147 | 3.092 | 3.180 | 88,699,611 | 3.1365 | 1.16% |
| 2007-05-07 | 0 | 19.02 | 19.02 | 19.04 | 18.98 | 19.10 | 18,166,356 | 345,531,818 | 19.020 | 3.107 | 3.107 | 3.111 | 3.101 | 3.120 | 111,194,900 | 3.1074 | 0.21% |
| 2007-05-04 | 0 | 18.98 | 18.98 | 19.00 | 18.90 | 19.02 | 10,701,516 | 203,054,880 | 18.974 | 3.101 | 3.101 | 3.104 | 3.088 | 3.107 | 65,503,176 | 3.0999 | 0.53% |
| 2007-05-03 | 0 | 18.88 | 18.88 | 18.90 | 18.82 | 18.92 | 9,009,052 | 170,097,790 | 18.881 | 3.085 | 3.085 | 3.088 | 3.075 | 3.091 | 55,143,731 | 3.0846 | 0.75% |
| 2007-05-02 | 0 | 18.74 | 18.72 | 18.78 | 18.68 | 18.84 | 7,727,873 | 145,052,473 | 18.770 | 3.062 | 3.058 | 3.068 | 3.052 | 3.078 | 47,301,730 | 3.0665 | 0.43% |
| 2007-04-30 | 0 | 18.66 | 18.60 | 18.74 | 18.50 | 18.80 | 6,533,050 | 121,941,865 | 18.665 | 3.049 | 3.039 | 3.062 | 3.022 | 3.071 | 39,988,308 | 3.0494 | -0.64% |
| 2007-04-27 | 0 | 18.78 | 18.78 | 18.80 | 18.60 | 18.80 | 5,752,339 | 107,621,402 | 18.709 | 3.068 | 3.068 | 3.071 | 3.039 | 3.071 | 35,209,635 | 3.0566 | 0.00% |
| 2007-04-26 | 0 | 18.78 | 18.76 | 18.78 | 18.68 | 18.86 | 11,823,140 | 222,148,739 | 18.789 | 3.068 | 3.065 | 3.068 | 3.052 | 3.081 | 72,368,552 | 3.0697 | 0.75% |
| 2007-04-25 | 0 | 18.64 | 18.64 | 18.66 | 18.46 | 18.70 | 5,809,126 | 108,146,183 | 18.617 | 3.045 | 3.045 | 3.049 | 3.016 | 3.055 | 35,557,224 | 3.0415 | 0.87% |
| 2007-04-24 | 0 | 18.48 | 18.46 | 18.48 | 18.44 | 18.62 | 4,592,895 | 84,928,731 | 18.491 | 3.019 | 3.016 | 3.019 | 3.013 | 3.042 | 28,112,765 | 3.0210 | -0.86% |
| 2007-04-23 | 0 | 18.64 | 18.58 | 18.64 | 18.58 | 18.74 | 7,580,041 | 141,380,648 | 18.652 | 3.045 | 3.035 | 3.045 | 3.035 | 3.062 | 46,396,862 | 3.0472 | 0.32% |
| 2007-04-20 | 0 | 18.58 | 18.58 | 18.60 | 18.48 | 18.68 | 4,059,342 | 75,289,772 | 18.547 | 3.035 | 3.035 | 3.039 | 3.019 | 3.052 | 24,846,927 | 3.0301 | 0.76% |
| 2007-04-19 | 0 | 18.44 | 18.42 | 18.44 | 18.40 | 18.64 | 19,684,511 | 365,488,393 | 18.567 | 3.013 | 3.009 | 3.013 | 3.006 | 3.045 | 120,487,413 | 3.0334 | -1.18% |
| 2007-04-18 | 0 | 18.66 | 18.62 | 18.64 | 18.36 | 18.78 | 23,170,471 | 431,682,094 | 18.631 | 3.049 | 3.042 | 3.045 | 3.000 | 3.068 | 141,824,712 | 3.0438 | 1.74% |
| 2007-04-17 | 0 | 18.34 | 18.32 | 18.34 | 18.10 | 18.36 | 20,434,034 | 372,805,320 | 18.244 | 2.996 | 2.993 | 2.996 | 2.957 | 3.000 | 125,075,187 | 2.9806 | 1.33% |
| 2007-04-16 | 0 | 18.10 | 18.10 | 18.12 | 17.84 | 18.16 | 22,685,054 | 408,409,059 | 18.003 | 2.957 | 2.957 | 2.960 | 2.915 | 2.967 | 138,853,511 | 2.9413 | 1.57% |
| 2007-04-13 | 0 | 17.82 | 17.80 | 17.82 | 17.66 | 17.86 | 15,305,443 | 272,040,950 | 17.774 | 2.911 | 2.908 | 2.911 | 2.885 | 2.918 | 93,683,467 | 2.9038 | 1.37% |
| 2007-04-12 | 0 | 17.58 | 17.58 | 17.60 | 17.56 | 17.70 | 6,438,665 | 113,714,949 | 17.661 | 2.872 | 2.872 | 2.875 | 2.869 | 2.892 | 39,410,585 | 2.8854 | -0.23% |
| 2007-04-11 | 0 | 17.62 | 17.62 | 17.64 | 17.58 | 17.74 | 7,230,252 | 127,417,084 | 17.623 | 2.879 | 2.879 | 2.882 | 2.872 | 2.898 | 44,255,829 | 2.8791 | 0.34% |
| 2007-04-10 | 0 | 17.56 | 17.56 | 17.58 | 17.56 | 17.70 | 6,573,834 | 115,752,791 | 17.608 | 2.869 | 2.869 | 2.872 | 2.869 | 2.892 | 40,237,944 | 2.8767 | -0.79% |
| 2007-04-04 | 0 | 17.70 | 17.66 | 17.70 | 17.52 | 17.80 | 9,148,700 | 161,389,321 | 17.641 | 2.892 | 2.885 | 2.892 | 2.862 | 2.908 | 55,998,505 | 2.8820 | 0.45% |
| 2007-04-03 | 0 | 17.62 | 17.52 | 17.58 | 17.50 | 17.62 | 5,041,178 | 88,557,793 | 17.567 | 2.879 | 2.862 | 2.872 | 2.859 | 2.879 | 30,856,672 | 2.8700 | 0.23% |
| 2007-04-02 | 0 | 17.58 | 17.50 | 17.60 | 17.44 | 17.70 | 10,143,070 | 177,984,015 | 17.547 | 2.872 | 2.859 | 2.875 | 2.849 | 2.892 | 62,084,970 | 2.8668 | 0.69% |
| 2007-03-30 | 0 | 17.46 | 17.46 | 17.48 | 17.44 | 17.60 | 6,726,171 | 117,974,114 | 17.540 | 2.853 | 2.853 | 2.856 | 2.849 | 2.875 | 41,170,387 | 2.8655 | 0.23% |
| 2007-03-29 | 0 | 17.42 | 17.44 | 17.46 | 17.38 | 17.58 | 18,498,656 | 324,173,429 | 17.524 | 2.846 | 2.849 | 2.853 | 2.839 | 2.872 | 113,228,884 | 2.8630 | -0.57% |
| 2007-03-28 | 0 | 17.52 | 17.48 | 17.50 | 17.32 | 17.90 | 46,014,889 | 804,041,058 | 17.473 | 2.862 | 2.856 | 2.859 | 2.830 | 2.924 | 281,653,679 | 2.8547 | -2.34% |
| 2007-03-27 | 0 | 17.94 | 17.96 | 17.98 | 17.66 | 18.10 | 38,803,332 | 696,680,243 | 17.954 | 2.931 | 2.934 | 2.937 | 2.885 | 2.957 | 237,512,280 | 2.9332 | 2.16% |
| 2007-03-26 | 0 | 17.56 | 17.56 | 17.58 | 17.46 | 17.74 | 19,072,822 | 336,360,395 | 17.636 | 2.869 | 2.869 | 2.872 | 2.853 | 2.898 | 116,743,311 | 2.8812 | 1.27% |
| 2007-03-23 | 0 | 17.34 | 17.30 | 17.32 | 17.30 | 17.44 | 7,970,713 | 138,509,733 | 17.377 | 2.833 | 2.826 | 2.830 | 2.826 | 2.849 | 48,788,136 | 2.8390 | 0.35% |
| 2007-03-22 | 0 | 17.28 | 17.28 | 17.30 | 17.20 | 17.34 | 10,902,402 | 188,359,155 | 17.277 | 2.823 | 2.823 | 2.826 | 2.810 | 2.833 | 66,732,784 | 2.8226 | 0.93% |
| 2007-03-21 | 0 | 17.12 | 17.10 | 17.12 | 17.02 | 17.22 | 10,320,596 | 176,818,075 | 17.133 | 2.797 | 2.794 | 2.797 | 2.781 | 2.813 | 63,171,593 | 2.7990 | 0.12% |
| 2007-03-20 | 0 | 17.10 | 17.14 | 17.16 | 17.00 | 17.24 | 29,932,828 | 512,996,579 | 17.138 | 2.794 | 2.800 | 2.803 | 2.777 | 2.817 | 183,216,592 | 2.7999 | 3.14% |
| 2007-03-19 | 0 | 16.58 | 16.58 | 16.60 | 16.46 | 16.62 | 8,125,891 | 134,365,314 | 16.535 | 2.709 | 2.709 | 2.712 | 2.689 | 2.715 | 49,737,968 | 2.7015 | 0.00% |
| 2007-03-16 | 0 | 16.58 | 16.58 | 16.66 | 16.50 | 16.76 | 4,848,666 | 80,740,291 | 16.652 | 2.709 | 2.709 | 2.722 | 2.696 | 2.738 | 29,678,320 | 2.7205 | -0.24% |
| 2007-03-15 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.78 | 6,327,198 | 105,508,378 | 16.675 | 2.715 | 2.712 | 2.715 | 2.696 | 2.741 | 38,728,304 | 2.7243 | 0.24% |
| 2007-03-14 | 0 | 16.58 | 16.56 | 16.58 | 16.52 | 16.70 | 11,442,137 | 189,520,632 | 16.563 | 2.709 | 2.705 | 2.709 | 2.699 | 2.728 | 70,036,461 | 2.7060 | -1.43% |
| 2007-03-13 | 0 | 16.82 | 16.80 | 16.82 | 16.80 | 16.90 | 5,605,181 | 94,424,724 | 16.846 | 2.748 | 2.745 | 2.748 | 2.745 | 2.761 | 34,308,892 | 2.7522 | -0.47% |
| 2007-03-12 | 0 | 16.90 | 16.90 | 16.98 | 16.88 | 17.00 | 4,860,184 | 82,238,909 | 16.921 | 2.761 | 2.761 | 2.774 | 2.758 | 2.777 | 29,748,821 | 2.7644 | -0.59% |
| 2007-03-09 | 0 | 17.00 | 16.98 | 17.00 | 16.60 | 17.04 | 7,847,264 | 131,561,525 | 16.765 | 2.777 | 2.774 | 2.777 | 2.712 | 2.784 | 48,032,513 | 2.7390 | 1.80% |
| 2007-03-08 | 0 | 16.70 | 16.70 | 16.76 | 16.58 | 16.80 | 7,740,800 | 129,026,148 | 16.668 | 2.728 | 2.728 | 2.738 | 2.709 | 2.745 | 47,380,855 | 2.7232 | -0.12% |
| 2007-03-07 | 0 | 16.72 | 16.68 | 16.74 | 16.66 | 16.82 | 7,553,422 | 126,341,942 | 16.726 | 2.732 | 2.725 | 2.735 | 2.722 | 2.748 | 46,233,929 | 2.7327 | -0.59% |
| 2007-03-06 | 0 | 16.82 | 16.80 | 16.84 | 16.66 | 16.86 | 10,018,379 | 167,406,022 | 16.710 | 2.748 | 2.745 | 2.751 | 2.722 | 2.754 | 61,321,745 | 2.7300 | 0.84% |
| 2007-03-05 | 0 | 16.68 | 16.66 | 16.68 | 16.62 | 16.90 | 14,083,518 | 235,984,296 | 16.756 | 2.725 | 2.722 | 2.725 | 2.715 | 2.761 | 86,204,156 | 2.7375 | -1.65% |
| 2007-03-02 | 0 | 16.96 | 16.94 | 16.98 | 16.86 | 17.00 | 7,120,048 | 120,552,643 | 16.931 | 2.771 | 2.768 | 2.774 | 2.754 | 2.777 | 43,581,279 | 2.7662 | 0.36% |
| 2007-03-01 | 0 | 16.90 | 16.90 | 16.94 | 16.90 | 17.14 | 11,034,154 | 187,273,439 | 16.972 | 2.761 | 2.761 | 2.768 | 2.761 | 2.800 | 67,539,228 | 2.7728 | -0.94% |
| 2007-02-28 | 0 | 17.06 | 17.10 | 17.12 | 17.00 | 17.22 | 14,360,772 | 245,282,437 | 17.080 | 2.787 | 2.794 | 2.797 | 2.777 | 2.813 | 87,901,207 | 2.7904 | -1.27% |
| 2007-02-27 | 0 | 17.28 | 17.30 | 17.34 | 17.22 | 17.50 | 8,001,815 | 138,615,780 | 17.323 | 2.823 | 2.826 | 2.833 | 2.813 | 2.859 | 48,978,509 | 2.8301 | -0.92% |
| 2007-02-26 | 0 | 17.44 | 17.40 | 17.44 | 17.36 | 17.50 | 4,146,443 | 72,168,526 | 17.405 | 2.849 | 2.843 | 2.849 | 2.836 | 2.859 | 25,380,066 | 2.8435 | 0.00% |
| 2007-02-23 | 0 | 17.44 | 17.40 | 17.46 | 17.36 | 17.58 | 5,216,301 | 90,920,542 | 17.430 | 2.849 | 2.843 | 2.853 | 2.836 | 2.872 | 31,928,587 | 2.8476 | -0.23% |
| 2007-02-22 | 0 | 17.48 | 17.44 | 17.48 | 17.36 | 17.50 | 4,512,529 | 78,763,792 | 17.454 | 2.856 | 2.849 | 2.856 | 2.836 | 2.859 | 27,620,851 | 2.8516 | 0.69% |
| 2007-02-21 | 0 | 17.36 | 17.36 | 17.42 | 17.32 | 17.50 | 4,034,447 | 70,315,938 | 17.429 | 2.836 | 2.836 | 2.846 | 2.830 | 2.859 | 24,694,547 | 2.8474 | -0.57% |
| 2007-02-16 | 0 | 17.46 | 17.46 | 17.50 | 17.34 | 17.52 | 4,383,822 | 76,332,979 | 17.412 | 2.853 | 2.853 | 2.859 | 2.833 | 2.862 | 26,833,045 | 2.8447 | -0.11% |
| 2007-02-15 | 0 | 17.48 | 17.46 | 17.48 | 17.34 | 17.54 | 5,208,914 | 90,944,315 | 17.459 | 2.856 | 2.853 | 2.856 | 2.833 | 2.866 | 31,883,371 | 2.8524 | 0.46% |
| 2007-02-14 | 0 | 17.40 | 17.38 | 17.40 | 17.30 | 17.46 | 3,806,407 | 66,167,004 | 17.383 | 2.843 | 2.839 | 2.843 | 2.826 | 2.853 | 23,298,731 | 2.8399 | -0.11% |
| 2007-02-13 | 0 | 17.42 | 17.40 | 17.44 | 17.36 | 17.54 | 4,827,051 | 84,017,420 | 17.406 | 2.846 | 2.843 | 2.849 | 2.836 | 2.866 | 29,546,017 | 2.8436 | -0.11% |
| 2007-02-12 | 0 | 17.44 | 17.42 | 17.44 | 17.40 | 17.66 | 11,556,488 | 202,023,349 | 17.481 | 2.849 | 2.846 | 2.849 | 2.843 | 2.885 | 70,736,395 | 2.8560 | -0.34% |
| 2007-02-09 | 0 | 17.50 | 17.48 | 17.50 | 17.46 | 17.70 | 9,551,439 | 167,481,018 | 17.535 | 2.859 | 2.856 | 2.859 | 2.853 | 2.892 | 58,463,641 | 2.8647 | -0.91% |
| 2007-02-08 | 0 | 17.66 | 17.66 | 17.68 | 17.48 | 17.70 | 7,547,983 | 132,729,973 | 17.585 | 2.885 | 2.885 | 2.888 | 2.856 | 2.892 | 46,200,637 | 2.8729 | 0.00% |
| 2007-02-07 | 0 | 17.66 | 17.64 | 17.68 | 17.54 | 17.74 | 7,848,624 | 138,230,085 | 17.612 | 2.885 | 2.882 | 2.888 | 2.866 | 2.898 | 48,040,838 | 2.8773 | -0.34% |
| 2007-02-06 | 0 | 17.72 | 17.72 | 17.74 | 17.58 | 17.74 | 5,335,357 | 94,307,141 | 17.676 | 2.895 | 2.895 | 2.898 | 2.872 | 2.898 | 32,657,319 | 2.8878 | 0.57% |
| 2007-02-05 | 0 | 17.62 | 17.60 | 17.62 | 17.52 | 17.80 | 6,567,197 | 116,126,784 | 17.683 | 2.879 | 2.875 | 2.879 | 2.862 | 2.908 | 40,197,320 | 2.8889 | -0.68% |
| 2007-02-02 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.86 | 17,165,568 | 304,775,798 | 17.755 | 2.898 | 2.902 | 2.905 | 2.888 | 2.918 | 105,069,152 | 2.9007 | 0.57% |
| 2007-02-01 | 0 | 17.64 | 17.62 | 17.64 | 17.42 | 17.70 | 14,206,854 | 249,913,318 | 17.591 | 2.882 | 2.879 | 2.882 | 2.846 | 2.892 | 86,959,086 | 2.8739 | 1.73% |
| 2007-01-31 | 0 | 17.34 | 17.36 | 17.38 | 17.24 | 17.52 | 9,090,012 | 158,098,311 | 17.393 | 2.833 | 2.836 | 2.839 | 2.817 | 2.862 | 55,639,281 | 2.8415 | -0.91% |
| 2007-01-30 | 0 | 17.50 | 17.46 | 17.50 | 17.44 | 17.50 | 3,407,882 | 59,560,886 | 17.477 | 2.859 | 2.853 | 2.859 | 2.849 | 2.859 | 20,859,390 | 2.8554 | 0.23% |
| 2007-01-29 | 0 | 17.46 | 17.44 | 17.46 | 17.44 | 17.50 | 2,549,143 | 44,524,008 | 17.466 | 2.853 | 2.849 | 2.853 | 2.849 | 2.859 | 15,603,113 | 2.8535 | -0.23% |
| 2007-01-26 | 0 | 17.50 | 17.46 | 17.50 | 17.42 | 17.60 | 6,350,007 | 111,122,371 | 17.500 | 2.859 | 2.853 | 2.859 | 2.846 | 2.875 | 38,867,916 | 2.8590 | -0.11% |
| 2007-01-25 | 0 | 17.52 | 17.50 | 17.56 | 17.50 | 17.66 | 5,358,752 | 94,095,875 | 17.559 | 2.862 | 2.859 | 2.869 | 2.859 | 2.885 | 32,800,518 | 2.8687 | -0.57% |
| 2007-01-24 | 0 | 17.62 | 17.58 | 17.62 | 17.48 | 17.68 | 7,184,450 | 126,086,813 | 17.550 | 2.879 | 2.872 | 2.879 | 2.856 | 2.888 | 43,975,479 | 2.8672 | -0.45% |
| 2007-01-23 | 0 | 17.70 | 17.64 | 17.70 | 17.56 | 17.70 | 7,856,813 | 138,506,125 | 17.629 | 2.892 | 2.882 | 2.892 | 2.869 | 2.892 | 48,090,962 | 2.8801 | 0.23% |
| 2007-01-22 | 0 | 17.66 | 17.66 | 17.68 | 17.52 | 17.74 | 15,366,226 | 271,136,594 | 17.645 | 2.885 | 2.885 | 2.888 | 2.862 | 2.898 | 94,055,515 | 2.8827 | 1.03% |
| 2007-01-19 | 0 | 17.48 | 17.46 | 17.50 | 17.42 | 17.54 | 10,306,820 | 179,995,299 | 17.464 | 2.856 | 2.853 | 2.859 | 2.846 | 2.866 | 63,087,271 | 2.8531 | 0.11% |
| 2007-01-18 | 0 | 17.46 | 17.44 | 17.46 | 17.36 | 17.54 | 6,894,711 | 120,299,315 | 17.448 | 2.853 | 2.849 | 2.853 | 2.836 | 2.866 | 42,202,008 | 2.8506 | -0.11% |
| 2007-01-17 | 0 | 17.48 | 17.42 | 17.48 | 17.30 | 17.48 | 7,434,350 | 129,543,677 | 17.425 | 2.856 | 2.846 | 2.856 | 2.826 | 2.856 | 45,505,098 | 2.8468 | 0.69% |
| 2007-01-16 | 0 | 17.36 | 17.36 | 17.40 | 17.34 | 17.50 | 10,126,242 | 176,148,349 | 17.395 | 2.836 | 2.836 | 2.843 | 2.833 | 2.859 | 61,981,967 | 2.8419 | -0.69% |
| 2007-01-15 | 0 | 17.48 | 17.44 | 17.46 | 17.40 | 17.60 | 8,839,404 | 154,203,984 | 17.445 | 2.856 | 2.849 | 2.853 | 2.843 | 2.875 | 54,105,328 | 2.8501 | -0.34% |
| 2007-01-12 | 0 | 17.54 | 17.50 | 17.60 | 17.40 | 17.60 | 5,932,932 | 103,862,942 | 17.506 | 2.866 | 2.859 | 2.875 | 2.843 | 2.875 | 36,315,031 | 2.8601 | 0.23% |
| 2007-01-11 | 0 | 17.50 | 17.46 | 17.50 | 17.44 | 17.72 | 8,287,288 | 145,398,846 | 17.545 | 2.859 | 2.853 | 2.859 | 2.849 | 2.895 | 50,725,867 | 2.8664 | -0.68% |
| 2007-01-10 | 0 | 17.62 | 17.60 | 17.62 | 17.50 | 17.70 | 20,838,198 | 367,379,668 | 17.630 | 2.879 | 2.875 | 2.879 | 2.859 | 2.892 | 127,549,045 | 2.8803 | 1.03% |
| 2007-01-09 | 0 | 17.44 | 17.42 | 17.44 | 17.38 | 17.62 | 14,854,820 | 259,740,458 | 17.485 | 2.849 | 2.846 | 2.849 | 2.839 | 2.879 | 90,925,237 | 2.8566 | 0.46% |
| 2007-01-08 | 0 | 17.36 | 17.32 | 17.36 | 17.26 | 17.36 | 4,283,443 | 74,178,055 | 17.317 | 2.836 | 2.830 | 2.836 | 2.820 | 2.836 | 26,218,633 | 2.8292 | -0.12% |
| 2007-01-05 | 0 | 17.38 | 17.36 | 17.38 | 17.20 | 17.40 | 5,350,295 | 92,778,761 | 17.341 | 2.839 | 2.836 | 2.839 | 2.810 | 2.843 | 32,748,754 | 2.8330 | 0.70% |
| 2007-01-04 | 0 | 17.26 | 17.24 | 17.26 | 17.20 | 17.40 | 9,892,854 | 170,883,548 | 17.273 | 2.820 | 2.817 | 2.820 | 2.810 | 2.843 | 60,553,416 | 2.8220 | -0.80% |
| 2007-01-03 | 0 | 17.40 | 17.38 | 17.40 | 17.32 | 17.52 | 9,221,453 | 160,538,066 | 17.409 | 2.843 | 2.839 | 2.843 | 2.830 | 2.862 | 56,443,821 | 2.8442 | -0.57% |
| 2007-01-02 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.54 | 5,476,922 | 95,865,054 | 17.503 | 2.859 | 2.856 | 2.859 | 2.839 | 2.866 | 33,523,828 | 2.8596 | 0.00% |
| 2006-12-29 | 0 | 17.50 | 17.44 | 17.50 | 17.32 | 17.68 | 7,556,908 | 131,547,583 | 17.408 | 2.859 | 2.849 | 2.859 | 2.830 | 2.888 | 46,255,266 | 2.8439 | 0.11% |
| 2006-12-28 | 0 | 17.48 | 17.48 | 17.50 | 17.36 | 17.56 | 6,182,812 | 108,005,017 | 17.469 | 2.856 | 2.856 | 2.859 | 2.836 | 2.869 | 37,844,528 | 2.8539 | -0.11% |
| 2006-12-27 | 0 | 17.50 | 17.40 | 17.48 | 17.36 | 17.60 | 7,204,778 | 125,532,557 | 17.424 | 2.859 | 2.843 | 2.856 | 2.836 | 2.875 | 44,099,905 | 2.8465 | -0.11% |
| 2006-12-22 | 0 | 17.52 | 17.50 | 17.52 | 17.44 | 17.58 | 4,431,913 | 77,665,804 | 17.524 | 2.862 | 2.859 | 2.862 | 2.849 | 2.872 | 27,127,407 | 2.8630 | 0.34% |
| 2006-12-21 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.56 | 7,607,052 | 132,776,530 | 17.454 | 2.853 | 2.853 | 2.856 | 2.843 | 2.869 | 46,562,194 | 2.8516 | -0.46% |
| 2006-12-20 | 0 | 17.54 | 17.50 | 17.56 | 17.42 | 17.60 | 5,625,738 | 98,755,880 | 17.554 | 2.866 | 2.859 | 2.869 | 2.846 | 2.875 | 34,434,720 | 2.8679 | 0.23% |
| 2006-12-19 | 0 | 17.50 | 17.48 | 17.52 | 17.40 | 17.60 | 8,325,304 | 145,533,591 | 17.481 | 2.859 | 2.856 | 2.862 | 2.843 | 2.875 | 50,958,560 | 2.8559 | -0.57% |
| 2006-12-18 | 0 | 17.60 | 17.60 | 17.62 | 17.56 | 17.64 | 14,633,168 | 257,579,663 | 17.602 | 2.875 | 2.875 | 2.879 | 2.869 | 2.882 | 89,568,522 | 2.8758 | 0.34% |
| 2006-12-15 | 0 | 17.54 | 17.52 | 17.54 | 17.40 | 17.58 | 20,912,759 | 366,776,140 | 17.538 | 2.866 | 2.862 | 2.866 | 2.843 | 2.872 | 128,005,427 | 2.8653 | 0.57% |
| 2006-12-14 | 0 | 17.44 | 17.44 | 17.46 | 17.22 | 17.48 | 9,668,430 | 167,677,763 | 17.343 | 2.849 | 2.849 | 2.853 | 2.813 | 2.856 | 59,179,734 | 2.8334 | 1.40% |
| 2006-12-13 | 0 | 17.20 | 17.18 | 17.22 | 17.16 | 17.30 | 4,889,869 | 84,117,255 | 17.202 | 2.810 | 2.807 | 2.813 | 2.803 | 2.826 | 29,930,521 | 2.8104 | -0.35% |
| 2006-12-12 | 0 | 17.26 | 17.22 | 17.26 | 17.16 | 17.30 | 9,985,562 | 171,899,917 | 17.215 | 2.820 | 2.813 | 2.820 | 2.803 | 2.826 | 61,120,875 | 2.8125 | 0.12% |
| 2006-12-11 | 0 | 17.24 | 17.22 | 17.24 | 17.14 | 17.32 | 11,986,585 | 206,954,382 | 17.265 | 2.817 | 2.813 | 2.817 | 2.800 | 2.830 | 73,368,986 | 2.8207 | 0.58% |
| 2006-12-08 | 0 | 17.14 | 17.14 | 17.16 | 17.10 | 17.30 | 16,916,097 | 290,090,675 | 17.149 | 2.800 | 2.800 | 2.803 | 2.794 | 2.826 | 103,542,159 | 2.8017 | -1.27% |
| 2006-12-07 | 0 | 17.36 | 17.32 | 17.36 | 17.18 | 17.46 | 8,888,802 | 153,887,003 | 17.312 | 2.836 | 2.830 | 2.836 | 2.807 | 2.853 | 54,407,689 | 2.8284 | 0.23% |
| 2006-12-06 | 0 | 17.32 | 17.32 | 17.38 | 17.30 | 17.56 | 15,173,369 | 264,200,426 | 17.412 | 2.830 | 2.830 | 2.839 | 2.826 | 2.869 | 92,875,052 | 2.8447 | 0.23% |
| 2006-12-05 | 0 | 17.28 | 17.32 | 17.34 | 17.20 | 17.54 | 12,462,111 | 215,919,061 | 17.326 | 2.823 | 2.830 | 2.833 | 2.810 | 2.866 | 76,279,645 | 2.8306 | 0.70% |
| 2006-12-04 | 0 | 17.16 | 17.16 | 17.18 | 16.98 | 17.18 | 5,848,098 | 99,712,830 | 17.050 | 2.803 | 2.803 | 2.807 | 2.774 | 2.807 | 35,795,769 | 2.7856 | 0.59% |
| 2006-12-01 | 0 | 17.06 | 17.06 | 17.08 | 17.00 | 17.20 | 14,165,233 | 242,245,169 | 17.101 | 2.787 | 2.787 | 2.790 | 2.777 | 2.810 | 86,704,327 | 2.7939 | -0.81% |
| 2006-11-30 | 0 | 17.20 | 17.20 | 17.22 | 17.08 | 17.26 | 9,264,223 | 158,931,908 | 17.155 | 2.810 | 2.810 | 2.813 | 2.790 | 2.820 | 56,705,613 | 2.8028 | 0.12% |
| 2006-11-29 | 0 | 17.18 | 17.18 | 17.22 | 17.06 | 17.28 | 13,686,227 | 235,122,304 | 17.179 | 2.807 | 2.807 | 2.813 | 2.787 | 2.823 | 83,772,367 | 2.8067 | -0.12% |
| 2006-11-28 | 0 | 17.20 | 17.20 | 17.24 | 17.14 | 17.34 | 7,980,835 | 137,649,559 | 17.248 | 2.810 | 2.810 | 2.817 | 2.800 | 2.833 | 48,850,092 | 2.8178 | -1.04% |
| 2006-11-27 | 0 | 17.38 | 17.36 | 17.38 | 17.36 | 17.50 | 6,384,300 | 110,970,157 | 17.382 | 2.839 | 2.836 | 2.839 | 2.836 | 2.859 | 39,077,821 | 2.8397 | -0.23% |
| 2006-11-24 | 0 | 17.42 | 17.42 | 17.44 | 17.40 | 17.54 | 7,460,484 | 130,073,230 | 17.435 | 2.846 | 2.846 | 2.849 | 2.843 | 2.866 | 45,665,062 | 2.8484 | -0.57% |
| 2006-11-23 | 0 | 17.52 | 17.52 | 17.54 | 17.50 | 17.60 | 7,498,948 | 131,608,540 | 17.550 | 2.862 | 2.862 | 2.866 | 2.859 | 2.875 | 45,900,497 | 2.8673 | -0.34% |
| 2006-11-22 | 0 | 17.58 | 17.56 | 17.58 | 17.44 | 17.64 | 5,994,354 | 105,125,703 | 17.537 | 2.872 | 2.869 | 2.872 | 2.849 | 2.882 | 36,690,991 | 2.8652 | 0.69% |
| 2006-11-21 | 0 | 17.46 | 17.46 | 17.48 | 17.46 | 17.54 | 4,357,764 | 76,273,130 | 17.503 | 2.853 | 2.853 | 2.856 | 2.853 | 2.866 | 26,673,546 | 2.8595 | 0.00% |
| 2006-11-20 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.66 | 9,765,420 | 170,952,646 | 17.506 | 2.853 | 2.853 | 2.856 | 2.843 | 2.885 | 59,773,402 | 2.8600 | -0.34% |
| 2006-11-17 | 0 | 17.52 | 17.58 | 17.60 | 17.48 | 17.64 | 9,237,801 | 161,766,432 | 17.511 | 2.862 | 2.872 | 2.875 | 2.856 | 2.882 | 56,543,886 | 2.8609 | -0.11% |
| 2006-11-16 | 0 | 17.54 | 17.48 | 17.54 | 17.46 | 17.66 | 9,432,049 | 165,645,896 | 17.562 | 2.866 | 2.856 | 2.866 | 2.853 | 2.885 | 57,732,863 | 2.8692 | 0.34% |
| 2006-11-15 | 0 | 17.48 | 17.46 | 17.48 | 17.32 | 17.58 | 10,878,784 | 189,627,494 | 17.431 | 2.856 | 2.853 | 2.856 | 2.830 | 2.872 | 66,588,220 | 2.8478 | 0.23% |
| 2006-11-14 | 0 | 17.44 | 17.42 | 17.44 | 17.28 | 17.58 | 19,337,377 | 336,104,158 | 17.381 | 2.849 | 2.846 | 2.849 | 2.823 | 2.872 | 118,362,632 | 2.8396 | -0.68% |
| 2006-11-13 | 0 | 17.56 | 17.56 | 17.58 | 17.54 | 17.64 | 10,142,392 | 178,367,128 | 17.586 | 2.869 | 2.869 | 2.872 | 2.866 | 2.882 | 62,080,820 | 2.8731 | -1.01% |
| 2006-11-10 | 0 | 17.74 | 17.72 | 17.74 | 17.66 | 17.80 | 4,255,469 | 75,488,580 | 17.739 | 2.898 | 2.895 | 2.898 | 2.885 | 2.908 | 26,047,406 | 2.8981 | 0.00% |
| 2006-11-09 | 0 | 17.74 | 17.72 | 17.80 | 17.66 | 17.86 | 11,005,808 | 195,329,639 | 17.748 | 2.898 | 2.895 | 2.908 | 2.885 | 2.918 | 67,365,724 | 2.8995 | 0.00% |
| 2006-11-08 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.86 | 9,961,942 | 176,680,901 | 17.736 | 2.898 | 2.902 | 2.905 | 2.888 | 2.918 | 60,976,299 | 2.8975 | -0.78% |
| 2006-11-07 | 0 | 17.88 | 17.86 | 17.90 | 17.82 | 17.94 | 6,529,661 | 116,742,618 | 17.879 | 2.921 | 2.918 | 2.924 | 2.911 | 2.931 | 39,967,564 | 2.9209 | -0.11% |
| 2006-11-06 | 0 | 17.90 | 17.88 | 17.90 | 17.82 | 17.94 | 3,100,032 | 55,453,618 | 17.888 | 2.924 | 2.921 | 2.924 | 2.911 | 2.931 | 18,975,063 | 2.9224 | 0.00% |
| 2006-11-03 | 0 | 17.90 | 17.90 | 17.92 | 17.82 | 17.96 | 3,114,344 | 55,690,159 | 17.882 | 2.924 | 2.924 | 2.928 | 2.911 | 2.934 | 19,062,666 | 2.9214 | -0.22% |
| 2006-11-02 | 0 | 17.94 | 17.92 | 17.94 | 17.72 | 17.94 | 5,246,974 | 93,848,066 | 17.886 | 2.931 | 2.928 | 2.931 | 2.895 | 2.931 | 32,116,334 | 2.9221 | 1.24% |
| 2006-11-01 | 0 | 17.72 | 17.72 | 17.76 | 17.70 | 17.98 | 4,281,336 | 76,523,198 | 17.874 | 2.895 | 2.895 | 2.902 | 2.892 | 2.937 | 26,205,736 | 2.9201 | -0.56% |
| 2006-10-31 | 0 | 17.82 | 17.80 | 17.82 | 17.76 | 18.00 | 4,415,979 | 78,708,341 | 17.824 | 2.911 | 2.908 | 2.911 | 2.902 | 2.941 | 27,029,876 | 2.9119 | 0.00% |
| 2006-10-27 | 0 | 17.82 | 17.80 | 17.82 | 17.78 | 17.94 | 6,724,931 | 120,277,809 | 17.885 | 2.911 | 2.908 | 2.911 | 2.905 | 2.931 | 41,162,797 | 2.9220 | 0.11% |
| 2006-10-26 | 0 | 17.80 | 17.80 | 17.82 | 17.70 | 17.88 | 6,573,124 | 117,012,256 | 17.802 | 2.908 | 2.908 | 2.911 | 2.892 | 2.921 | 40,233,598 | 2.9083 | 0.68% |
| 2006-10-25 | 0 | 17.68 | 17.68 | 17.72 | 17.62 | 17.74 | 7,838,309 | 138,511,497 | 17.671 | 2.888 | 2.888 | 2.895 | 2.879 | 2.898 | 47,977,701 | 2.8870 | -0.34% |
| 2006-10-24 | 0 | 17.74 | 17.72 | 17.82 | 17.72 | 17.84 | 5,524,024 | 98,303,742 | 17.796 | 2.898 | 2.895 | 2.911 | 2.895 | 2.915 | 33,812,136 | 2.9074 | -0.56% |
| 2006-10-23 | 0 | 17.84 | 17.82 | 17.86 | 17.80 | 17.90 | 3,361,550 | 59,952,061 | 17.835 | 2.915 | 2.911 | 2.918 | 2.908 | 2.924 | 20,575,795 | 2.9137 | -0.34% |
| 2006-10-20 | 0 | 17.90 | 17.90 | 17.92 | 17.74 | 17.92 | 11,777,071 | 210,052,666 | 17.836 | 2.924 | 2.924 | 2.928 | 2.898 | 2.928 | 72,086,567 | 2.9139 | -0.11% |
| 2006-10-19 | 0 | 17.92 | 17.90 | 17.92 | 17.90 | 18.02 | 4,610,549 | 82,737,715 | 17.945 | 2.928 | 2.924 | 2.928 | 2.924 | 2.944 | 28,220,824 | 2.9318 | -0.67% |
| 2006-10-18 | 0 | 18.04 | 18.02 | 18.04 | 17.94 | 18.04 | 2,717,810 | 48,947,707 | 18.010 | 2.947 | 2.944 | 2.947 | 2.931 | 2.947 | 16,635,511 | 2.9424 | 0.11% |
| 2006-10-17 | 0 | 18.02 | 18.00 | 18.02 | 17.90 | 18.10 | 5,991,147 | 107,703,050 | 17.977 | 2.944 | 2.941 | 2.944 | 2.924 | 2.957 | 36,671,361 | 2.9370 | 0.45% |
| 2006-10-16 | 0 | 17.94 | 17.94 | 17.96 | 17.92 | 18.04 | 4,511,700 | 81,000,640 | 17.953 | 2.931 | 2.931 | 2.934 | 2.928 | 2.947 | 27,615,777 | 2.9331 | -0.44% |
| 2006-10-13 | 0 | 18.02 | 18.00 | 18.04 | 17.98 | 18.10 | 2,705,940 | 48,738,448 | 18.012 | 2.944 | 2.941 | 2.947 | 2.937 | 2.957 | 16,562,855 | 2.9426 | 0.11% |
| 2006-10-12 | 0 | 18.00 | 18.00 | 18.02 | 17.92 | 18.02 | 4,138,898 | 74,371,294 | 17.969 | 2.941 | 2.941 | 2.944 | 2.928 | 2.944 | 25,333,884 | 2.9356 | 0.00% |
| 2006-10-11 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.00 | 2,626,737 | 47,217,952 | 17.976 | 2.941 | 2.937 | 2.941 | 2.928 | 2.941 | 16,078,060 | 2.9368 | -0.11% |
| 2006-10-10 | 0 | 18.02 | 18.02 | 18.04 | 17.94 | 18.16 | 2,974,995 | 53,684,126 | 18.045 | 2.944 | 2.944 | 2.947 | 2.931 | 2.967 | 18,209,721 | 2.9481 | 0.11% |
| 2006-10-09 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.24 | 4,944,867 | 89,402,204 | 18.080 | 2.941 | 2.937 | 2.941 | 2.921 | 2.960 | 30,468,941 | 2.9342 | -0.33% |
| 2006-10-06 | 0 | 18.18 | 18.18 | 18.20 | 18.16 | 18.32 | 6,115,364 | 111,577,723 | 18.245 | 2.950 | 2.950 | 2.954 | 2.947 | 2.973 | 37,681,228 | 2.9611 | -0.55% |
| 2006-10-05 | 0 | 18.28 | 18.26 | 18.28 | 18.16 | 18.38 | 7,914,668 | 144,391,130 | 18.243 | 2.967 | 2.963 | 2.967 | 2.947 | 2.983 | 48,768,056 | 2.9608 | 0.66% |
| 2006-10-04 | 0 | 18.16 | 18.16 | 18.20 | 18.12 | 18.40 | 6,025,898 | 109,663,461 | 18.199 | 2.947 | 2.947 | 2.954 | 2.941 | 2.986 | 37,129,963 | 2.9535 | -0.44% |
| 2006-10-03 | 0 | 18.24 | 18.20 | 18.28 | 18.10 | 18.32 | 6,281,062 | 114,238,759 | 18.188 | 2.960 | 2.954 | 2.967 | 2.937 | 2.973 | 38,702,215 | 2.9517 | -0.11% |
| 2006-09-29 | 0 | 18.26 | 18.18 | 18.30 | 18.10 | 18.36 | 10,375,646 | 189,133,384 | 18.229 | 2.963 | 2.950 | 2.970 | 2.937 | 2.980 | 63,931,940 | 2.9584 | -0.11% |
| 2006-09-28 | 0 | 18.28 | 18.28 | 18.32 | 18.24 | 18.40 | 10,485,119 | 192,280,035 | 18.338 | 2.967 | 2.967 | 2.973 | 2.960 | 2.986 | 64,606,483 | 2.9762 | 0.44% |
| 2006-09-27 | 0 | 18.20 | 18.24 | 18.26 | 18.12 | 18.30 | 5,727,922 | 104,465,779 | 18.238 | 2.954 | 2.960 | 2.963 | 2.941 | 2.970 | 35,293,915 | 2.9599 | 0.66% |
| 2006-09-26 | 0 | 18.08 | 18.06 | 18.08 | 18.06 | 18.34 | 6,456,176 | 117,822,813 | 18.250 | 2.934 | 2.931 | 2.934 | 2.931 | 2.976 | 39,781,220 | 2.9618 | -0.77% |
| 2006-09-25 | 0 | 18.22 | 18.20 | 18.24 | 18.16 | 18.38 | 8,063,700 | 147,070,928 | 18.239 | 2.957 | 2.954 | 2.960 | 2.947 | 2.983 | 49,686,351 | 2.9600 | 0.22% |
| 2006-09-22 | 0 | 18.18 | 18.16 | 18.24 | 18.04 | 18.24 | 7,973,287 | 144,349,583 | 18.104 | 2.950 | 2.947 | 2.960 | 2.928 | 2.960 | 49,129,250 | 2.9382 | -0.33% |
| 2006-09-21 | 0 | 18.24 | 18.22 | 18.24 | 18.20 | 18.36 | 6,163,188 | 112,515,723 | 18.256 | 2.960 | 2.957 | 2.960 | 2.954 | 2.980 | 37,975,907 | 2.9628 | 0.22% |
| 2006-09-20 | 0 | 18.20 | 18.20 | 18.24 | 18.14 | 18.34 | 8,146,291 | 148,646,088 | 18.247 | 2.954 | 2.954 | 2.960 | 2.944 | 2.976 | 50,195,254 | 2.9614 | -0.11% |
| 2006-09-19 | 0 | 18.22 | 18.22 | 18.24 | 18.06 | 18.34 | 6,350,796 | 115,238,285 | 18.145 | 2.957 | 2.957 | 2.960 | 2.931 | 2.976 | 39,131,897 | 2.9449 | -0.65% |
| 2006-09-18 | 0 | 18.34 | 18.34 | 18.36 | 18.18 | 18.38 | 9,643,573 | 176,766,310 | 18.330 | 2.976 | 2.976 | 2.980 | 2.950 | 2.983 | 59,421,103 | 2.9748 | 0.88% |
| 2006-09-15 | 0 | 18.18 | 18.18 | 18.20 | 17.96 | 18.24 | 3,485,318 | 63,005,879 | 18.078 | 2.950 | 2.950 | 2.954 | 2.915 | 2.960 | 21,475,592 | 2.9338 | 0.44% |
| 2006-09-14 | 0 | 18.10 | 18.06 | 18.10 | 17.92 | 18.16 | 14,170,700 | 255,589,217 | 18.036 | 2.937 | 2.931 | 2.937 | 2.908 | 2.947 | 87,316,042 | 2.9272 | -0.66% |
| 2006-09-13 | 0 | 18.22 | 18.24 | 18.26 | 17.86 | 18.38 | 13,360,735 | 242,099,647 | 18.120 | 2.957 | 2.960 | 2.963 | 2.899 | 2.983 | 82,325,256 | 2.9408 | -0.22% |
| 2006-09-12 | 0 | 18.26 | 18.24 | 18.28 | 18.10 | 18.30 | 5,896,240 | 107,357,734 | 18.208 | 2.963 | 2.960 | 2.967 | 2.937 | 2.970 | 36,331,045 | 2.9550 | 0.22% |
| 2006-09-11 | 0 | 18.22 | 18.22 | 18.24 | 18.16 | 18.38 | 6,909,267 | 126,190,085 | 18.264 | 2.957 | 2.957 | 2.960 | 2.947 | 2.983 | 42,573,045 | 2.9641 | -0.44% |
| 2006-09-08 | 0 | 18.30 | 18.30 | 18.32 | 18.20 | 18.38 | 4,906,824 | 89,764,178 | 18.294 | 2.970 | 2.970 | 2.973 | 2.954 | 2.983 | 30,234,530 | 2.9689 | 0.44% |
| 2006-09-07 | 0 | 18.22 | 18.20 | 18.22 | 18.16 | 18.32 | 7,337,081 | 133,666,179 | 18.218 | 2.957 | 2.954 | 2.957 | 2.947 | 2.973 | 45,209,120 | 2.9566 | -0.55% |
| 2006-09-06 | 0 | 18.32 | 18.30 | 18.32 | 18.28 | 18.50 | 11,336,934 | 208,089,257 | 18.355 | 2.973 | 2.970 | 2.973 | 2.967 | 3.002 | 69,855,138 | 2.9789 | -0.22% |
| 2006-09-05 | 0 | 18.36 | 18.34 | 18.38 | 18.28 | 18.50 | 3,329,532 | 61,132,677 | 18.361 | 2.980 | 2.976 | 2.983 | 2.967 | 3.002 | 20,515,681 | 2.9798 | -0.22% |
| 2006-09-04 | 0 | 18.40 | 18.40 | 18.42 | 18.36 | 18.56 | 7,109,868 | 131,155,889 | 18.447 | 2.986 | 2.986 | 2.989 | 2.980 | 3.012 | 43,809,094 | 2.9938 | 0.33% |
| 2006-09-01 | 0 | 18.34 | 18.32 | 18.34 | 18.06 | 18.48 | 23,712,225 | 435,400,166 | 18.362 | 2.976 | 2.973 | 2.976 | 2.931 | 2.999 | 146,108,353 | 2.9800 | 1.55% |
| 2006-08-31 | 0 | 18.06 | 18.08 | 18.10 | 17.96 | 18.20 | 17,323,170 | 313,314,963 | 18.086 | 2.931 | 2.934 | 2.937 | 2.915 | 2.954 | 106,740,714 | 2.9353 | 1.12% |
| 2006-08-30 | 0 | 17.86 | 17.78 | 17.86 | 17.70 | 18.02 | 11,794,165 | 210,388,257 | 17.838 | 2.899 | 2.886 | 2.899 | 2.873 | 2.925 | 72,672,473 | 2.8950 | 0.90% |
| 2006-08-29 | 0 | 17.70 | 17.66 | 17.72 | 17.64 | 17.86 | 4,244,026 | 75,272,604 | 17.736 | 2.873 | 2.866 | 2.876 | 2.863 | 2.899 | 26,150,547 | 2.8784 | 0.23% |
| 2006-08-28 | 0 | 17.66 | 17.62 | 17.66 | 17.62 | 17.82 | 7,605,472 | 134,691,797 | 17.710 | 2.866 | 2.860 | 2.866 | 2.860 | 2.892 | 46,862,873 | 2.8742 | 0.23% |
| 2006-08-25 | 0 | 17.62 | 17.56 | 17.62 | 17.52 | 17.64 | 3,863,110 | 68,052,646 | 17.616 | 2.860 | 2.850 | 2.860 | 2.843 | 2.863 | 23,803,445 | 2.8589 | 0.23% |
| 2006-08-24 | 0 | 17.58 | 17.52 | 17.58 | 17.52 | 17.72 | 4,237,351 | 74,618,643 | 17.610 | 2.853 | 2.843 | 2.853 | 2.843 | 2.876 | 26,109,417 | 2.8579 | 0.23% |
| 2006-08-23 | 0 | 17.54 | 17.54 | 17.56 | 17.48 | 17.70 | 2,547,443 | 44,662,873 | 17.532 | 2.847 | 2.847 | 2.850 | 2.837 | 2.873 | 15,696,659 | 2.8454 | -0.68% |
| 2006-08-22 | 0 | 17.66 | 17.56 | 17.58 | 17.52 | 17.70 | 5,238,429 | 92,250,264 | 17.610 | 2.866 | 2.850 | 2.853 | 2.843 | 2.873 | 32,277,791 | 2.8580 | 0.34% |
| 2006-08-21 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.76 | 4,356,786 | 76,518,663 | 17.563 | 2.856 | 2.850 | 2.856 | 2.840 | 2.882 | 26,845,344 | 2.8504 | -0.79% |
| 2006-08-18 | 0 | 17.74 | 17.72 | 17.74 | 17.66 | 17.76 | 4,529,178 | 80,221,624 | 17.712 | 2.879 | 2.876 | 2.879 | 2.866 | 2.882 | 27,907,577 | 2.8745 | 0.34% |
| 2006-08-17 | 0 | 17.68 | 17.68 | 17.70 | 17.64 | 17.84 | 6,214,778 | 110,029,301 | 17.704 | 2.869 | 2.869 | 2.873 | 2.863 | 2.895 | 38,293,791 | 2.8733 | 0.00% |
| 2006-08-16 | 0 | 17.68 | 17.62 | 17.68 | 17.58 | 17.78 | 8,560,644 | 151,474,866 | 17.694 | 2.869 | 2.860 | 2.869 | 2.853 | 2.886 | 52,748,386 | 2.8716 | 0.68% |
| 2006-08-15 | 0 | 17.56 | 17.54 | 17.56 | 17.52 | 17.64 | 2,784,129 | 48,872,085 | 17.554 | 2.850 | 2.847 | 2.850 | 2.843 | 2.863 | 17,155,054 | 2.8488 | -0.34% |
| 2006-08-14 | 0 | 17.62 | 17.60 | 17.62 | 17.56 | 17.64 | 2,385,075 | 41,971,631 | 17.598 | 2.860 | 2.856 | 2.860 | 2.850 | 2.863 | 14,696,191 | 2.8560 | 0.11% |
| 2006-08-11 | 0 | 17.60 | 17.60 | 17.62 | 17.54 | 17.66 | 3,182,838 | 56,008,302 | 17.597 | 2.856 | 2.856 | 2.860 | 2.847 | 2.866 | 19,611,792 | 2.8558 | -0.23% |
| 2006-08-10 | 0 | 17.64 | 17.58 | 17.66 | 17.52 | 17.66 | 3,840,103 | 67,532,387 | 17.586 | 2.863 | 2.853 | 2.866 | 2.843 | 2.866 | 23,661,682 | 2.8541 | 0.11% |
| 2006-08-09 | 0 | 17.62 | 17.62 | 17.64 | 17.36 | 17.76 | 9,140,189 | 161,014,399 | 17.616 | 2.860 | 2.860 | 2.863 | 2.817 | 2.882 | 56,319,386 | 2.8590 | 0.57% |
| 2006-08-08 | 0 | 17.52 | 17.46 | 17.54 | 17.36 | 17.56 | 6,140,297 | 106,959,836 | 17.419 | 2.843 | 2.834 | 2.847 | 2.817 | 2.850 | 37,834,859 | 2.8270 | 0.00% |
| 2006-08-07 | 0 | 17.52 | 17.50 | 17.52 | 17.28 | 17.56 | 4,251,349 | 74,205,325 | 17.455 | 2.843 | 2.840 | 2.843 | 2.804 | 2.850 | 26,195,669 | 2.8327 | 0.23% |
| 2006-08-04 | 0 | 17.48 | 17.48 | 17.50 | 17.34 | 17.58 | 6,094,709 | 106,496,169 | 17.474 | 2.837 | 2.837 | 2.840 | 2.814 | 2.853 | 37,553,958 | 2.8358 | -0.11% |
| 2006-08-03 | 0 | 17.50 | 17.50 | 17.52 | 17.48 | 17.66 | 5,326,223 | 93,371,312 | 17.530 | 2.840 | 2.840 | 2.843 | 2.837 | 2.866 | 32,818,754 | 2.8451 | -0.34% |
| 2006-08-02 | 0 | 17.56 | 17.54 | 17.56 | 17.54 | 17.70 | 6,144,903 | 108,371,594 | 17.636 | 2.850 | 2.847 | 2.850 | 2.847 | 2.873 | 37,863,240 | 2.8622 | 0.00% |
| 2006-08-01 | 0 | 17.56 | 17.56 | 17.58 | 17.56 | 17.62 | 6,228,456 | 109,443,145 | 17.571 | 2.850 | 2.850 | 2.853 | 2.850 | 2.860 | 38,378,071 | 2.8517 | -0.11% |
| 2006-07-31 | 0 | 17.58 | 17.56 | 17.60 | 17.56 | 17.72 | 4,391,102 | 77,417,567 | 17.631 | 2.853 | 2.850 | 2.856 | 2.850 | 2.876 | 27,056,790 | 2.8613 | 0.11% |
| 2006-07-28 | 0 | 17.56 | 17.50 | 17.52 | 17.50 | 17.64 | 5,532,777 | 97,245,082 | 17.576 | 2.850 | 2.840 | 2.843 | 2.840 | 2.863 | 34,091,484 | 2.8525 | 0.00% |
| 2006-07-27 | 0 | 17.56 | 17.56 | 17.58 | 17.46 | 17.58 | 5,906,463 | 103,462,328 | 17.517 | 2.850 | 2.850 | 2.853 | 2.834 | 2.853 | 36,394,036 | 2.8428 | 0.80% |
| 2006-07-26 | 0 | 17.42 | 17.42 | 17.46 | 17.42 | 17.50 | 3,349,531 | 58,474,582 | 17.458 | 2.827 | 2.827 | 2.834 | 2.827 | 2.840 | 20,638,909 | 2.8332 | -0.23% |
| 2006-07-25 | 0 | 17.46 | 17.42 | 17.46 | 17.36 | 17.52 | 5,982,373 | 104,505,245 | 17.469 | 2.834 | 2.827 | 2.834 | 2.817 | 2.843 | 36,861,773 | 2.8351 | 0.69% |
| 2006-07-24 | 0 | 17.34 | 17.32 | 17.34 | 17.28 | 17.50 | 4,186,262 | 72,598,978 | 17.342 | 2.814 | 2.811 | 2.814 | 2.804 | 2.840 | 25,794,621 | 2.8145 | 0.23% |
| 2006-07-21 | 0 | 17.30 | 17.30 | 17.35 | 17.15 | 17.35 | 2,627,742 | 45,312,254 | 17.244 | 2.808 | 2.808 | 2.816 | 2.783 | 2.816 | 16,191,439 | 2.7985 | 0.29% |
| 2006-07-20 | 0 | 17.25 | 17.25 | 17.35 | 17.25 | 17.60 | 8,870,664 | 153,882,035 | 17.347 | 2.800 | 2.800 | 2.816 | 2.800 | 2.856 | 54,658,646 | 2.8153 | 0.29% |
| 2006-07-19 | 0 | 17.20 | 17.15 | 17.25 | 17.05 | 17.30 | 7,541,148 | 129,649,233 | 17.192 | 2.791 | 2.783 | 2.800 | 2.767 | 2.808 | 46,466,526 | 2.7902 | -0.86% |
| 2006-07-18 | 0 | 17.35 | 17.25 | 17.35 | 17.20 | 17.35 | 5,331,352 | 92,122,169 | 17.279 | 2.816 | 2.800 | 2.816 | 2.791 | 2.816 | 32,850,357 | 2.8043 | 0.00% |
| 2006-07-17 | 0 | 17.35 | 17.30 | 17.35 | 17.20 | 17.35 | 2,688,337 | 46,524,078 | 17.306 | 2.816 | 2.808 | 2.816 | 2.791 | 2.816 | 16,564,810 | 2.8086 | 0.29% |
| 2006-07-14 | 0 | 17.30 | 17.30 | 17.35 | 17.25 | 17.40 | 6,190,738 | 107,225,670 | 17.320 | 2.808 | 2.808 | 2.816 | 2.800 | 2.824 | 38,145,663 | 2.8110 | -0.86% |
| 2006-07-13 | 0 | 17.45 | 17.40 | 17.45 | 17.35 | 17.50 | 9,268,671 | 161,521,252 | 17.427 | 2.832 | 2.824 | 2.832 | 2.816 | 2.840 | 57,111,058 | 2.8282 | 0.29% |
| 2006-07-12 | 0 | 17.40 | 17.40 | 17.45 | 17.30 | 17.50 | 5,565,077 | 96,954,465 | 17.422 | 2.824 | 2.824 | 2.832 | 2.808 | 2.840 | 34,290,508 | 2.8274 | 0.00% |
| 2006-07-11 | 0 | 17.40 | 17.35 | 17.40 | 17.30 | 17.40 | 5,195,708 | 90,184,643 | 17.358 | 2.824 | 2.816 | 2.824 | 2.808 | 2.824 | 32,014,555 | 2.8170 | 0.29% |
| 2006-07-10 | 0 | 17.35 | 17.30 | 17.40 | 17.30 | 17.50 | 6,068,483 | 105,492,572 | 17.384 | 2.816 | 2.808 | 2.824 | 2.808 | 2.840 | 37,392,360 | 2.8212 | 0.00% |
| 2006-07-07 | 0 | 17.35 | 17.30 | 17.35 | 17.25 | 17.35 | 3,822,987 | 66,140,812 | 17.301 | 2.816 | 2.808 | 2.816 | 2.800 | 2.816 | 23,556,218 | 2.8078 | 0.00% |
| 2006-07-06 | 0 | 17.35 | 17.30 | 17.35 | 17.00 | 17.45 | 5,590,505 | 96,211,952 | 17.210 | 2.816 | 2.808 | 2.816 | 2.759 | 2.832 | 34,447,188 | 2.7930 | 1.17% |
| 2006-07-05 | 0 | 17.15 | 17.15 | 17.20 | 17.05 | 17.25 | 4,625,931 | 79,397,202 | 17.164 | 2.783 | 2.783 | 2.791 | 2.767 | 2.800 | 28,503,743 | 2.7855 | 0.00% |
| 2006-07-04 | 0 | 17.15 | 17.10 | 17.15 | 17.10 | 17.25 | 3,316,982 | 56,892,594 | 17.152 | 2.783 | 2.775 | 2.783 | 2.775 | 2.800 | 20,438,351 | 2.7836 | 0.00% |
| 2006-07-03 | 0 | 17.15 | 17.15 | 17.20 | 17.00 | 17.20 | 4,063,687 | 69,539,584 | 17.112 | 2.783 | 2.783 | 2.791 | 2.759 | 2.791 | 25,039,346 | 2.7772 | 0.59% |
| 2006-06-30 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.15 | 8,854,095 | 151,199,543 | 17.077 | 2.767 | 2.759 | 2.767 | 2.759 | 2.783 | 54,556,552 | 2.7714 | 1.49% |
| 2006-06-29 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 17.05 | 5,192,276 | 87,920,982 | 16.933 | 2.727 | 2.727 | 2.743 | 2.727 | 2.767 | 31,993,408 | 2.7481 | -0.59% |
| 2006-06-28 | 0 | 16.90 | 16.85 | 16.90 | 16.75 | 16.95 | 7,243,204 | 122,007,051 | 16.844 | 2.743 | 2.735 | 2.743 | 2.718 | 2.751 | 44,630,675 | 2.7337 | 0.30% |
| 2006-06-27 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 17.10 | 8,126,109 | 137,705,560 | 16.946 | 2.735 | 2.735 | 2.743 | 2.735 | 2.775 | 50,070,898 | 2.7502 | -1.17% |
| 2006-06-26 | 0 | 17.05 | 17.00 | 17.05 | 16.85 | 17.10 | 5,313,910 | 90,170,490 | 16.969 | 2.767 | 2.759 | 2.767 | 2.735 | 2.775 | 32,742,884 | 2.7539 | -0.29% |
| 2006-06-23 | 0 | 17.10 | 17.05 | 17.15 | 16.90 | 17.15 | 3,589,976 | 61,047,869 | 17.005 | 2.775 | 2.767 | 2.783 | 2.743 | 2.783 | 22,120,467 | 2.7598 | 0.29% |
| 2006-06-22 | 0 | 17.05 | 17.00 | 17.05 | 16.95 | 17.10 | 4,590,861 | 78,195,100 | 17.033 | 2.767 | 2.759 | 2.767 | 2.751 | 2.775 | 28,287,651 | 2.7643 | 0.59% |
| 2006-06-21 | 0 | 16.95 | 16.90 | 16.95 | 16.80 | 17.05 | 6,884,134 | 116,344,640 | 16.900 | 2.751 | 2.743 | 2.751 | 2.727 | 2.767 | 42,418,182 | 2.7428 | -0.59% |
| 2006-06-20 | 0 | 17.05 | 17.00 | 17.05 | 16.85 | 17.05 | 4,624,546 | 78,436,600 | 16.961 | 2.767 | 2.759 | 2.767 | 2.735 | 2.767 | 28,495,209 | 2.7526 | 0.29% |
| 2006-06-19 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.10 | 3,016,378 | 51,323,508 | 17.015 | 2.759 | 2.759 | 2.767 | 2.751 | 2.775 | 18,586,110 | 2.7614 | -0.29% |
| 2006-06-16 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.20 | 6,466,056 | 110,419,871 | 17.077 | 2.767 | 2.759 | 2.767 | 2.759 | 2.791 | 39,842,098 | 2.7714 | 1.19% |
| 2006-06-15 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 17.00 | 6,333,196 | 107,204,818 | 16.927 | 2.735 | 2.727 | 2.735 | 2.727 | 2.759 | 39,023,450 | 2.7472 | 0.90% |
| 2006-06-14 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.85 | 13,954,194 | 233,925,917 | 16.764 | 2.710 | 2.710 | 2.718 | 2.702 | 2.735 | 85,981,990 | 2.7206 | -0.60% |
| 2006-06-13 | 0 | 16.80 | 16.75 | 16.80 | 16.70 | 16.90 | 8,562,459 | 143,693,294 | 16.782 | 2.727 | 2.718 | 2.727 | 2.710 | 2.743 | 52,759,569 | 2.7235 | -0.59% |
| 2006-06-12 | 0 | 16.90 | 16.90 | 16.95 | 16.80 | 17.00 | 5,663,438 | 95,855,932 | 16.925 | 2.743 | 2.743 | 2.751 | 2.727 | 2.759 | 34,896,582 | 2.7469 | 0.30% |
| 2006-06-09 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.95 | 9,749,830 | 163,878,955 | 16.808 | 2.735 | 2.727 | 2.735 | 2.710 | 2.751 | 60,075,830 | 2.7279 | 0.00% |
| 2006-06-08 | 0 | 16.85 | 16.85 | 16.90 | 16.70 | 17.00 | 18,998,931 | 320,218,099 | 16.855 | 2.735 | 2.735 | 2.743 | 2.710 | 2.759 | 117,066,303 | 2.7354 | -1.17% |
| 2006-06-07 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.30 | 9,236,295 | 157,992,601 | 17.106 | 2.767 | 2.767 | 2.775 | 2.759 | 2.808 | 56,911,566 | 2.7761 | -1.16% |
| 2006-06-06 | 0 | 17.25 | 17.25 | 17.30 | 16.95 | 17.30 | 14,389,020 | 245,570,425 | 17.067 | 2.800 | 2.800 | 2.808 | 2.751 | 2.808 | 88,661,271 | 2.7698 | 0.88% |
| 2006-06-05 | 0 | 17.10 | 17.10 | 17.15 | 17.05 | 17.30 | 11,618,438 | 199,010,146 | 17.129 | 2.775 | 2.775 | 2.783 | 2.767 | 2.808 | 71,589,690 | 2.7799 | -0.58% |
| 2006-06-02 | 0 | 17.20 | 17.20 | 17.25 | 17.00 | 17.25 | 16,922,104 | 290,336,265 | 17.157 | 2.791 | 2.791 | 2.800 | 2.759 | 2.800 | 104,269,454 | 2.7845 | 0.00% |
| 2006-06-01 | 0 | 17.20 | 17.15 | 17.20 | 16.95 | 17.40 | 11,748,897 | 201,996,128 | 17.193 | 2.791 | 2.783 | 2.791 | 2.751 | 2.824 | 72,393,543 | 2.7903 | -1.15% |
| 2006-05-30 | 0 | 17.40 | 17.35 | 17.40 | 17.35 | 17.60 | 8,706,947 | 152,177,304 | 17.478 | 2.824 | 2.816 | 2.824 | 2.816 | 2.856 | 53,649,866 | 2.8365 | -0.85% |
| 2006-05-29 | 0 | 17.55 | 17.55 | 17.60 | 17.50 | 17.75 | 8,191,194 | 144,080,020 | 17.590 | 2.848 | 2.848 | 2.856 | 2.840 | 2.881 | 50,471,934 | 2.8547 | -0.28% |
| 2006-05-26 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.70 | 8,649,500 | 152,133,637 | 17.589 | 2.856 | 2.840 | 2.856 | 2.840 | 2.873 | 53,295,893 | 2.8545 | 0.57% |
| 2006-05-25 | 0 | 17.50 | 17.50 | 17.55 | 17.35 | 17.60 | 7,321,566 | 127,994,924 | 17.482 | 2.840 | 2.840 | 2.848 | 2.816 | 2.856 | 45,113,521 | 2.8372 | -0.57% |
| 2006-05-24 | 0 | 17.60 | 17.50 | 17.60 | 17.25 | 17.70 | 15,479,091 | 269,757,615 | 17.427 | 2.856 | 2.840 | 2.856 | 2.800 | 2.873 | 95,377,996 | 2.8283 | -0.28% |
| 2006-05-23 | 0 | 17.65 | 17.70 | 17.75 | 17.35 | 17.75 | 9,817,930 | 172,357,116 | 17.555 | 2.864 | 2.873 | 2.881 | 2.816 | 2.881 | 60,495,444 | 2.8491 | -0.28% |
| 2006-05-22 | 0 | 17.70 | 17.65 | 17.70 | 17.55 | 17.95 | 12,873,158 | 227,937,173 | 17.706 | 2.873 | 2.864 | 2.873 | 2.848 | 2.913 | 79,320,937 | 2.8736 | -1.67% |
| 2006-05-19 | 0 | 18.00 | 17.90 | 17.95 | 17.85 | 18.05 | 11,433,876 | 205,389,972 | 17.963 | 2.921 | 2.905 | 2.913 | 2.897 | 2.929 | 70,452,469 | 2.9153 | -0.28% |
| 2006-05-18 | 0 | 18.05 | 18.05 | 18.10 | 17.90 | 18.20 | 13,784,770 | 248,381,656 | 18.019 | 2.929 | 2.929 | 2.937 | 2.905 | 2.954 | 84,938,045 | 2.9243 | -1.37% |
| 2006-05-17 | 0 | 18.30 | 18.15 | 18.20 | 18.05 | 18.35 | 13,205,131 | 240,095,133 | 18.182 | 2.970 | 2.946 | 2.954 | 2.929 | 2.978 | 81,366,466 | 2.9508 | 0.27% |
| 2006-05-16 | 0 | 18.25 | 18.25 | 18.30 | 18.05 | 18.45 | 11,717,704 | 213,953,155 | 18.259 | 2.962 | 2.962 | 2.970 | 2.929 | 2.994 | 72,201,341 | 2.9633 | -0.54% |
| 2006-05-15 | 0 | 18.35 | 18.40 | 18.45 | 18.25 | 18.55 | 11,422,440 | 210,484,096 | 18.427 | 2.978 | 2.986 | 2.994 | 2.962 | 3.011 | 70,382,003 | 2.9906 | -1.34% |
| 2006-05-12 | 0 | 18.60 | 18.55 | 18.60 | 18.50 | 18.65 | 8,176,416 | 152,047,186 | 18.596 | 3.019 | 3.011 | 3.019 | 3.002 | 3.027 | 50,380,876 | 3.0180 | -0.80% |
| 2006-05-11 | 0 | 18.75 | 18.70 | 18.75 | 18.50 | 18.75 | 10,886,464 | 202,657,981 | 18.616 | 3.043 | 3.035 | 3.043 | 3.002 | 3.043 | 67,079,463 | 3.0212 | 0.27% |
| 2006-05-10 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.80 | 6,644,667 | 124,314,381 | 18.709 | 3.035 | 3.027 | 3.035 | 3.027 | 3.051 | 40,942,651 | 3.0363 | -0.27% |
| 2006-05-09 | 0 | 18.75 | 18.75 | 18.80 | 18.70 | 18.85 | 12,090,380 | 226,613,347 | 18.743 | 3.043 | 3.043 | 3.051 | 3.035 | 3.059 | 74,497,670 | 3.0419 | 0.27% |
| 2006-05-08 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.85 | 10,274,436 | 192,315,342 | 18.718 | 3.035 | 3.027 | 3.035 | 3.027 | 3.059 | 63,308,311 | 3.0378 | 0.97% |
| 2006-05-04 | 0 | 18.75 | 18.70 | 18.75 | 18.70 | 19.00 | 13,060,305 | 245,713,154 | 18.814 | 3.006 | 2.998 | 3.006 | 2.998 | 3.046 | 81,473,495 | 3.0159 | -0.53% |
| 2006-05-03 | 0 | 18.85 | 18.85 | 18.90 | 18.75 | 19.00 | 15,787,073 | 298,296,547 | 18.895 | 3.022 | 3.022 | 3.030 | 3.006 | 3.046 | 98,483,765 | 3.0289 | 0.53% |
| 2006-05-02 | 0 | 18.75 | 18.70 | 18.75 | 18.55 | 18.85 | 7,054,607 | 131,580,367 | 18.652 | 3.006 | 2.998 | 3.006 | 2.974 | 3.022 | 44,008,428 | 2.9899 | 1.35% |
| 2006-04-28 | 0 | 18.50 | 18.45 | 18.50 | 18.40 | 18.55 | 11,000,960 | 203,406,643 | 18.490 | 2.966 | 2.958 | 2.966 | 2.950 | 2.974 | 68,626,779 | 2.9640 | 0.00% |
| 2006-04-27 | 0 | 18.50 | 18.50 | 18.55 | 18.45 | 18.70 | 11,805,766 | 218,652,516 | 18.521 | 2.966 | 2.966 | 2.974 | 2.958 | 2.998 | 73,647,363 | 2.9689 | -0.27% |
| 2006-04-26 | 0 | 18.55 | 18.55 | 18.60 | 18.45 | 18.65 | 9,081,828 | 168,226,019 | 18.523 | 2.974 | 2.974 | 2.982 | 2.958 | 2.990 | 56,654,746 | 2.9693 | 0.00% |
| 2006-04-25 | 0 | 18.55 | 18.50 | 18.55 | 18.40 | 18.60 | 17,516,661 | 323,633,178 | 18.476 | 2.974 | 2.966 | 2.974 | 2.950 | 2.982 | 109,273,374 | 2.9617 | 0.82% |
| 2006-04-24 | 0 | 18.40 | 18.40 | 18.45 | 18.40 | 18.60 | 9,163,416 | 169,131,081 | 18.457 | 2.950 | 2.950 | 2.958 | 2.950 | 2.982 | 57,163,713 | 2.9587 | -0.81% |
| 2006-04-21 | 0 | 18.55 | 18.50 | 18.55 | 18.45 | 18.70 | 8,709,964 | 161,530,042 | 18.545 | 2.974 | 2.966 | 2.974 | 2.958 | 2.998 | 54,334,965 | 2.9729 | -0.27% |
| 2006-04-20 | 0 | 18.60 | 18.55 | 18.60 | 18.55 | 18.80 | 10,754,164 | 200,118,073 | 18.608 | 2.982 | 2.974 | 2.982 | 2.974 | 3.014 | 67,087,203 | 2.9830 | 0.00% |
| 2006-04-19 | 0 | 18.60 | 18.55 | 18.60 | 18.50 | 19.05 | 23,994,462 | 449,315,767 | 18.726 | 2.982 | 2.974 | 2.982 | 2.966 | 3.054 | 149,683,540 | 3.0018 | -2.62% |
| 2006-04-18 | 0 | 19.10 | 19.10 | 19.15 | 18.80 | 19.15 | 6,415,124 | 121,810,162 | 18.988 | 3.062 | 3.062 | 3.070 | 3.014 | 3.070 | 40,019,171 | 3.0438 | 0.53% |
| 2006-04-13 | 0 | 19.00 | 18.95 | 19.00 | 18.80 | 19.05 | 5,483,172 | 103,790,494 | 18.929 | 3.046 | 3.038 | 3.046 | 3.014 | 3.054 | 34,205,418 | 3.0343 | 0.53% |
| 2006-04-12 | 0 | 18.90 | 18.85 | 18.90 | 18.75 | 18.90 | 5,654,471 | 106,587,912 | 18.850 | 3.030 | 3.022 | 3.030 | 3.006 | 3.030 | 35,274,024 | 3.0217 | 0.27% |
| 2006-04-11 | 0 | 18.85 | 18.85 | 18.90 | 18.65 | 18.90 | 7,648,485 | 143,389,237 | 18.747 | 3.022 | 3.022 | 3.030 | 2.990 | 3.030 | 47,713,189 | 3.0052 | 0.00% |
| 2006-04-10 | 0 | 18.85 | 18.85 | 18.90 | 18.75 | 18.95 | 4,982,550 | 93,806,076 | 18.827 | 3.022 | 3.022 | 3.030 | 3.006 | 3.038 | 31,082,411 | 3.0180 | 0.00% |
| 2006-04-07 | 0 | 18.85 | 18.80 | 18.85 | 18.75 | 19.00 | 5,446,316 | 102,870,281 | 18.888 | 3.022 | 3.014 | 3.022 | 3.006 | 3.046 | 33,975,501 | 3.0278 | -0.26% |
| 2006-04-06 | 0 | 18.90 | 18.95 | 19.00 | 18.80 | 19.00 | 7,732,361 | 146,196,628 | 18.907 | 3.030 | 3.038 | 3.046 | 3.014 | 3.046 | 48,236,429 | 3.0308 | 0.53% |
| 2006-04-04 | 0 | 18.80 | 18.80 | 18.85 | 18.80 | 19.15 | 5,293,463 | 100,093,388 | 18.909 | 3.014 | 3.014 | 3.022 | 3.014 | 3.070 | 33,021,965 | 3.0311 | -1.05% |
| 2006-04-03 | 0 | 19.00 | 18.95 | 19.00 | 18.50 | 19.00 | 6,188,262 | 116,973,934 | 18.903 | 3.046 | 3.038 | 3.046 | 2.966 | 3.046 | 38,603,948 | 3.0301 | 1.33% |
| 2006-03-31 | 0 | 18.75 | 18.65 | 18.70 | 18.55 | 18.85 | 9,453,720 | 177,105,487 | 18.734 | 3.006 | 2.990 | 2.998 | 2.974 | 3.022 | 58,974,703 | 3.0031 | 0.27% |
| 2006-03-30 | 0 | 18.70 | 18.60 | 18.70 | 18.60 | 18.90 | 12,863,231 | 241,112,071 | 18.744 | 2.998 | 2.982 | 2.998 | 2.982 | 3.030 | 80,244,097 | 3.0047 | 1.63% |
| 2006-03-29 | 0 | 18.40 | 18.35 | 18.40 | 18.35 | 18.45 | 7,731,277 | 142,443,455 | 18.424 | 2.950 | 2.942 | 2.950 | 2.942 | 2.958 | 48,229,667 | 2.9534 | -0.27% |
| 2006-03-28 | 0 | 18.45 | 18.45 | 18.50 | 18.40 | 18.75 | 13,984,454 | 259,847,831 | 18.581 | 2.958 | 2.958 | 2.966 | 2.950 | 3.006 | 87,238,571 | 2.9786 | 0.54% |
| 2006-03-27 | 0 | 18.35 | 18.35 | 18.40 | 18.15 | 18.45 | 5,960,336 | 109,139,391 | 18.311 | 2.942 | 2.942 | 2.950 | 2.909 | 2.958 | 37,182,088 | 2.9353 | 1.10% |
| 2006-03-24 | 0 | 18.15 | 18.10 | 18.15 | 18.10 | 18.25 | 7,131,644 | 129,300,421 | 18.131 | 2.909 | 2.901 | 2.909 | 2.901 | 2.925 | 44,489,004 | 2.9063 | -0.27% |
| 2006-03-23 | 0 | 18.20 | 18.20 | 18.25 | 18.15 | 18.30 | 6,025,707 | 109,751,980 | 18.214 | 2.917 | 2.917 | 2.925 | 2.909 | 2.934 | 37,589,889 | 2.9197 | 0.00% |
| 2006-03-22 | 0 | 18.20 | 18.20 | 18.25 | 18.15 | 18.45 | 12,548,098 | 229,547,734 | 18.293 | 2.917 | 2.917 | 2.925 | 2.909 | 2.958 | 78,278,218 | 2.9325 | -1.09% |
| 2006-03-21 | 0 | 18.40 | 18.35 | 18.40 | 18.30 | 18.55 | 10,731,697 | 197,376,816 | 18.392 | 2.950 | 2.942 | 2.950 | 2.934 | 2.974 | 66,947,048 | 2.9483 | 0.55% |
| 2006-03-20 | 0 | 18.30 | 18.30 | 18.35 | 18.25 | 19.10 | 17,568,741 | 325,330,682 | 18.518 | 2.934 | 2.934 | 2.942 | 2.925 | 3.062 | 109,598,262 | 2.9684 | -2.14% |
| 2006-03-17 | 0 | 18.70 | 18.65 | 18.70 | 18.60 | 18.80 | 4,809,360 | 89,871,357 | 18.687 | 2.998 | 2.990 | 2.998 | 2.982 | 3.014 | 30,002,007 | 2.9955 | 0.27% |
| 2006-03-16 | 0 | 18.65 | 18.65 | 18.75 | 18.50 | 18.95 | 3,951,821 | 73,802,431 | 18.676 | 2.990 | 2.990 | 3.006 | 2.966 | 3.038 | 24,652,462 | 2.9937 | -0.80% |
| 2006-03-15 | 0 | 18.80 | 18.75 | 18.80 | 18.50 | 19.00 | 10,865,322 | 203,877,355 | 18.764 | 3.014 | 3.006 | 3.014 | 2.966 | 3.046 | 67,780,634 | 3.0079 | 2.17% |
| 2006-03-14 | 0 | 18.40 | 18.35 | 18.40 | 18.00 | 18.40 | 10,190,636 | 186,152,982 | 18.267 | 2.950 | 2.942 | 2.950 | 2.885 | 2.950 | 63,571,772 | 2.9282 | 2.22% |
| 2006-03-13 | 0 | 18.00 | 18.00 | 18.05 | 17.90 | 18.15 | 5,430,430 | 97,676,876 | 17.987 | 2.885 | 2.885 | 2.893 | 2.869 | 2.909 | 33,876,400 | 2.8833 | 0.28% |
| 2006-03-10 | 0 | 17.95 | 17.95 | 18.00 | 17.90 | 18.15 | 5,966,063 | 107,243,437 | 17.976 | 2.877 | 2.877 | 2.885 | 2.869 | 2.909 | 37,217,814 | 2.8815 | -0.55% |
| 2006-03-09 | 0 | 18.05 | 18.05 | 18.10 | 18.00 | 18.35 | 7,401,246 | 133,896,253 | 18.091 | 2.893 | 2.893 | 2.901 | 2.885 | 2.942 | 46,170,850 | 2.9000 | -1.10% |
| 2006-03-08 | 0 | 18.25 | 18.35 | 18.40 | 17.90 | 18.40 | 12,762,793 | 230,932,810 | 18.094 | 2.925 | 2.942 | 2.950 | 2.869 | 2.950 | 79,617,540 | 2.9005 | 0.27% |
| 2006-03-07 | 0 | 18.20 | 18.15 | 18.20 | 18.15 | 18.45 | 13,258,080 | 242,104,016 | 18.261 | 2.917 | 2.909 | 2.917 | 2.909 | 2.958 | 82,707,266 | 2.9272 | -1.62% |
| 2006-03-06 | 0 | 18.50 | 18.50 | 18.55 | 18.50 | 18.75 | 6,598,922 | 122,719,555 | 18.597 | 2.966 | 2.966 | 2.974 | 2.966 | 3.006 | 41,165,749 | 2.9811 | -1.07% |
| 2006-03-03 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.85 | 8,196,343 | 153,663,509 | 18.748 | 2.998 | 2.990 | 2.998 | 2.990 | 3.022 | 51,130,866 | 3.0053 | 0.54% |
| 2006-03-02 | 0 | 18.60 | 18.60 | 18.65 | 18.60 | 19.00 | 7,317,793 | 137,596,559 | 18.803 | 2.982 | 2.982 | 2.990 | 2.982 | 3.046 | 45,650,249 | 3.0141 | -1.33% |
| 2006-03-01 | 0 | 18.85 | 18.80 | 18.85 | 18.55 | 19.30 | 9,823,104 | 186,671,525 | 19.003 | 3.022 | 3.014 | 3.022 | 2.974 | 3.094 | 61,279,014 | 3.0463 | 1.34% |
| 2006-02-28 | 0 | 18.60 | 18.60 | 18.70 | 18.50 | 19.35 | 6,751,453 | 128,897,401 | 19.092 | 2.982 | 2.982 | 2.998 | 2.966 | 3.102 | 42,117,276 | 3.0604 | -3.88% |
| 2006-02-27 | 0 | 19.35 | 19.35 | 19.40 | 19.25 | 19.55 | 6,870,185 | 133,124,252 | 19.377 | 3.102 | 3.102 | 3.110 | 3.086 | 3.134 | 42,857,956 | 3.1062 | 1.04% |
| 2006-02-24 | 0 | 19.15 | 19.15 | 19.20 | 19.10 | 19.75 | 10,630,377 | 206,127,979 | 19.390 | 3.070 | 3.070 | 3.078 | 3.062 | 3.166 | 66,314,988 | 3.1083 | -0.26% |
| 2006-02-23 | 0 | 19.20 | 19.15 | 19.20 | 18.45 | 19.55 | 20,250,955 | 387,223,709 | 19.121 | 3.078 | 3.070 | 3.078 | 2.958 | 3.134 | 126,330,593 | 3.0652 | 5.21% |
| 2006-02-22 | 0 | 18.25 | 18.25 | 18.30 | 18.15 | 18.40 | 6,593,669 | 120,422,103 | 18.263 | 2.925 | 2.925 | 2.934 | 2.909 | 2.950 | 41,132,980 | 2.9276 | 0.27% |
| 2006-02-21 | 0 | 18.20 | 18.20 | 18.30 | 18.15 | 18.40 | 12,183,755 | 222,699,062 | 18.278 | 2.917 | 2.917 | 2.934 | 2.909 | 2.950 | 76,005,354 | 2.9300 | 0.00% |
| 2006-02-20 | 0 | 18.20 | 18.15 | 18.20 | 18.15 | 18.30 | 5,465,776 | 99,559,794 | 18.215 | 2.917 | 2.909 | 2.917 | 2.909 | 2.934 | 34,096,897 | 2.9199 | 0.28% |
| 2006-02-17 | 0 | 18.15 | 18.10 | 18.20 | 18.10 | 18.30 | 11,531,412 | 209,961,239 | 18.208 | 2.909 | 2.901 | 2.917 | 2.901 | 2.934 | 71,935,873 | 2.9187 | 0.28% |
| 2006-02-16 | 0 | 18.10 | 18.05 | 18.10 | 18.05 | 18.30 | 5,719,655 | 103,781,125 | 18.145 | 2.901 | 2.893 | 2.901 | 2.893 | 2.934 | 35,680,659 | 2.9086 | -0.28% |
| 2006-02-15 | 0 | 18.15 | 18.10 | 18.20 | 18.00 | 18.50 | 13,293,039 | 241,400,134 | 18.160 | 2.909 | 2.901 | 2.917 | 2.885 | 2.966 | 82,925,349 | 2.9111 | -1.36% |
| 2006-02-14 | 0 | 18.40 | 18.35 | 18.40 | 17.70 | 18.50 | 28,983,498 | 526,763,636 | 18.175 | 2.950 | 2.942 | 2.950 | 2.837 | 2.966 | 180,806,412 | 2.9134 | 3.37% |
| 2006-02-13 | 0 | 17.80 | 17.75 | 17.80 | 17.50 | 17.85 | 15,540,542 | 275,161,284 | 17.706 | 2.853 | 2.845 | 2.853 | 2.805 | 2.861 | 96,945,842 | 2.8383 | 1.42% |
| 2006-02-10 | 0 | 17.55 | 17.50 | 17.55 | 16.85 | 17.80 | 27,705,742 | 481,337,049 | 17.373 | 2.813 | 2.805 | 2.813 | 2.701 | 2.853 | 172,835,446 | 2.7849 | 3.85% |
| 2006-02-09 | 0 | 16.90 | 16.85 | 16.90 | 16.75 | 16.90 | 11,762,855 | 198,052,023 | 16.837 | 2.709 | 2.701 | 2.709 | 2.685 | 2.709 | 73,379,673 | 2.6990 | 0.90% |
| 2006-02-08 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 8,222,220 | 137,259,124 | 16.694 | 2.685 | 2.677 | 2.685 | 2.669 | 2.693 | 51,292,294 | 2.6760 | -0.59% |
| 2006-02-07 | 0 | 16.85 | 16.75 | 16.80 | 16.70 | 16.85 | 5,087,586 | 85,375,152 | 16.781 | 2.701 | 2.685 | 2.693 | 2.677 | 2.701 | 31,737,652 | 2.6900 | 0.00% |
| 2006-02-06 | 0 | 16.85 | 16.80 | 16.85 | 16.65 | 16.85 | 5,728,318 | 95,847,077 | 16.732 | 2.701 | 2.693 | 2.701 | 2.669 | 2.701 | 35,734,701 | 2.6822 | 0.60% |
| 2006-02-03 | 0 | 16.75 | 16.75 | 16.80 | 16.60 | 16.85 | 9,201,560 | 154,084,792 | 16.746 | 2.685 | 2.685 | 2.693 | 2.661 | 2.701 | 57,401,665 | 2.6843 | -0.59% |
| 2006-02-02 | 0 | 16.85 | 16.75 | 16.80 | 16.75 | 16.95 | 6,592,398 | 111,040,103 | 16.844 | 2.701 | 2.685 | 2.693 | 2.685 | 2.717 | 41,125,051 | 2.7001 | 0.30% |
| 2006-02-01 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 17.05 | 10,221,632 | 172,218,612 | 16.848 | 2.693 | 2.685 | 2.693 | 2.685 | 2.733 | 63,765,133 | 2.7008 | -1.18% |
| 2006-01-27 | 0 | 17.00 | 16.95 | 17.05 | 16.90 | 17.05 | 49,353,222 | 825,335,228 | 16.723 | 2.725 | 2.717 | 2.733 | 2.709 | 2.733 | 307,877,916 | 2.6807 | 1.49% |
| 2006-01-26 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.95 | 9,257,665 | 155,293,301 | 16.775 | 2.685 | 2.677 | 2.685 | 2.677 | 2.717 | 57,751,662 | 2.6890 | -0.89% |
| 2006-01-25 | 0 | 16.90 | 16.85 | 16.90 | 16.80 | 16.95 | 6,264,827 | 105,679,043 | 16.869 | 2.709 | 2.701 | 2.709 | 2.693 | 2.717 | 39,081,580 | 2.7041 | 0.30% |
| 2006-01-24 | 0 | 16.85 | 16.80 | 16.85 | 16.60 | 16.85 | 16,799,629 | 281,149,115 | 16.735 | 2.701 | 2.693 | 2.701 | 2.661 | 2.701 | 104,800,347 | 2.6827 | 1.81% |
| 2006-01-23 | 0 | 16.55 | 16.50 | 16.55 | 16.45 | 16.80 | 23,726,011 | 393,452,283 | 16.583 | 2.653 | 2.645 | 2.653 | 2.637 | 2.693 | 148,008,874 | 2.6583 | -1.78% |
| 2006-01-20 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 17.35 | 15,656,993 | 265,842,094 | 16.979 | 2.701 | 2.693 | 2.701 | 2.685 | 2.781 | 97,672,293 | 2.7218 | -2.88% |
| 2006-01-19 | 0 | 17.35 | 17.30 | 17.40 | 17.10 | 17.40 | 7,377,459 | 127,089,204 | 17.227 | 2.781 | 2.773 | 2.789 | 2.741 | 2.789 | 46,022,460 | 2.7615 | 1.17% |
| 2006-01-18 | 0 | 17.15 | 17.20 | 17.25 | 17.05 | 17.30 | 5,632,738 | 96,661,575 | 17.161 | 2.749 | 2.757 | 2.765 | 2.733 | 2.773 | 35,138,448 | 2.7509 | 0.00% |
| 2006-01-17 | 0 | 17.15 | 17.15 | 17.20 | 17.10 | 17.50 | 3,991,861 | 68,982,805 | 17.281 | 2.749 | 2.749 | 2.757 | 2.741 | 2.805 | 24,902,241 | 2.7701 | -1.15% |
| 2006-01-16 | 0 | 17.35 | 17.35 | 17.45 | 17.25 | 17.45 | 2,965,465 | 51,573,040 | 17.391 | 2.781 | 2.781 | 2.797 | 2.765 | 2.797 | 18,499,323 | 2.7878 | 0.00% |
| 2006-01-13 | 0 | 17.35 | 17.35 | 17.40 | 17.30 | 17.45 | 4,124,769 | 71,763,557 | 17.398 | 2.781 | 2.781 | 2.789 | 2.773 | 2.797 | 25,731,355 | 2.7890 | -0.29% |
| 2006-01-12 | 0 | 17.40 | 17.30 | 17.40 | 17.10 | 17.40 | 5,468,143 | 94,699,576 | 17.318 | 2.789 | 2.773 | 2.789 | 2.741 | 2.789 | 34,111,663 | 2.7762 | 1.75% |
| 2006-01-11 | 0 | 17.10 | 17.00 | 17.25 | 17.05 | 17.45 | 5,912,792 | 101,971,877 | 17.246 | 2.741 | 2.725 | 2.765 | 2.733 | 2.797 | 36,885,496 | 2.7646 | 0.00% |
| 2006-01-10 | 0 | 17.10 | 17.10 | 17.15 | 16.95 | 17.20 | 7,965,292 | 135,641,874 | 17.029 | 2.741 | 2.741 | 2.749 | 2.717 | 2.757 | 49,689,512 | 2.7298 | -0.58% |
| 2006-01-09 | 0 | 17.20 | 17.15 | 17.20 | 17.10 | 17.50 | 4,431,615 | 76,575,372 | 17.279 | 2.757 | 2.749 | 2.757 | 2.741 | 2.805 | 27,645,538 | 2.7699 | -1.15% |
| 2006-01-06 | 0 | 17.40 | 17.20 | 17.40 | 17.05 | 17.45 | 10,248,783 | 177,005,160 | 17.271 | 2.789 | 2.757 | 2.789 | 2.733 | 2.797 | 63,934,508 | 2.7685 | 1.75% |
| 2006-01-05 | 0 | 17.10 | 17.10 | 17.15 | 17.00 | 17.35 | 9,639,275 | 165,621,417 | 17.182 | 2.741 | 2.741 | 2.749 | 2.725 | 2.781 | 60,132,242 | 2.7543 | 0.00% |
| 2006-01-04 | 0 | 17.10 | 17.05 | 17.20 | 16.65 | 17.20 | 8,530,280 | 144,558,501 | 16.947 | 2.741 | 2.733 | 2.757 | 2.669 | 2.757 | 53,214,050 | 2.7165 | 2.70% |
| 2006-01-03 | 0 | 16.65 | 16.55 | 16.65 | 16.50 | 16.70 | 2,948,390 | 48,966,334 | 16.608 | 2.669 | 2.653 | 2.669 | 2.645 | 2.677 | 18,392,805 | 2.6623 | 0.60% |
| 2005-12-30 | 0 | 16.55 | 16.50 | 16.65 | 16.50 | 16.80 | 7,925,109 | 131,720,834 | 16.621 | 2.653 | 2.645 | 2.669 | 2.645 | 2.693 | 49,438,840 | 2.6643 | -1.49% |
| 2005-12-29 | 0 | 16.80 | 16.80 | 16.85 | 16.75 | 16.90 | 2,184,505 | 36,759,033 | 16.827 | 2.693 | 2.693 | 2.701 | 2.685 | 2.709 | 13,627,496 | 2.6974 | 0.00% |
| 2005-12-28 | 0 | 16.80 | 16.75 | 16.85 | 16.75 | 16.95 | 2,273,390 | 38,218,130 | 16.811 | 2.693 | 2.685 | 2.701 | 2.685 | 2.717 | 14,181,983 | 2.6948 | -0.59% |
| 2005-12-23 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 17.00 | 1,957,034 | 33,098,756 | 16.913 | 2.709 | 2.693 | 2.717 | 2.693 | 2.725 | 12,208,474 | 2.7111 | 0.00% |
| 2005-12-22 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 17.00 | 2,283,564 | 38,610,702 | 16.908 | 2.709 | 2.693 | 2.717 | 2.693 | 2.725 | 14,245,451 | 2.7104 | -0.29% |
| 2005-12-21 | 0 | 16.95 | 16.90 | 16.95 | 16.85 | 16.95 | 4,952,597 | 83,598,099 | 16.880 | 2.717 | 2.709 | 2.717 | 2.701 | 2.717 | 30,895,556 | 2.7058 | 0.59% |
| 2005-12-20 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 16.90 | 3,178,478 | 53,508,549 | 16.835 | 2.701 | 2.693 | 2.701 | 2.685 | 2.709 | 19,828,152 | 2.6986 | 0.00% |
| 2005-12-19 | 0 | 16.85 | 16.85 | 16.90 | 16.60 | 16.90 | 7,757,221 | 129,932,537 | 16.750 | 2.701 | 2.701 | 2.709 | 2.661 | 2.709 | 48,391,512 | 2.6850 | 1.20% |
| 2005-12-16 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 5,521,754 | 91,882,775 | 16.640 | 2.669 | 2.669 | 2.677 | 2.661 | 2.677 | 34,446,102 | 2.6674 | 0.00% |
| 2005-12-15 | 0 | 16.65 | 16.65 | 16.70 | 16.55 | 16.70 | 4,246,639 | 70,595,333 | 16.624 | 2.669 | 2.669 | 2.677 | 2.653 | 2.677 | 26,491,611 | 2.6648 | 0.30% |
| 2005-12-14 | 0 | 16.60 | 16.60 | 16.65 | 16.45 | 16.65 | 4,497,464 | 74,428,117 | 16.549 | 2.661 | 2.661 | 2.669 | 2.637 | 2.669 | 28,056,321 | 2.6528 | 0.30% |
| 2005-12-13 | 0 | 16.55 | 16.45 | 16.60 | 16.45 | 16.70 | 3,861,916 | 64,097,063 | 16.597 | 2.653 | 2.637 | 2.661 | 2.637 | 2.677 | 24,091,611 | 2.6606 | -0.60% |
| 2005-12-12 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 5,839,826 | 97,175,737 | 16.640 | 2.669 | 2.661 | 2.669 | 2.661 | 2.677 | 36,430,316 | 2.6674 | 0.30% |
| 2005-12-09 | 0 | 16.60 | 16.55 | 16.60 | 16.45 | 16.60 | 2,122,853 | 35,141,653 | 16.554 | 2.661 | 2.653 | 2.661 | 2.637 | 2.661 | 13,242,895 | 2.6536 | 0.91% |
| 2005-12-08 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.65 | 4,695,936 | 77,407,326 | 16.484 | 2.637 | 2.637 | 2.645 | 2.629 | 2.669 | 29,294,440 | 2.6424 | -1.50% |
| 2005-12-07 | 0 | 16.70 | 16.65 | 16.70 | 16.45 | 16.70 | 4,811,517 | 79,733,879 | 16.571 | 2.677 | 2.669 | 2.677 | 2.637 | 2.677 | 30,015,463 | 2.6564 | 0.91% |
| 2005-12-06 | 0 | 16.55 | 16.50 | 16.55 | 16.40 | 16.70 | 5,301,526 | 87,592,949 | 16.522 | 2.653 | 2.645 | 2.653 | 2.629 | 2.677 | 33,072,264 | 2.6485 | 0.30% |
| 2005-12-05 | 0 | 16.50 | 16.45 | 16.55 | 16.50 | 16.70 | 4,959,533 | 82,225,302 | 16.579 | 2.645 | 2.637 | 2.653 | 2.645 | 2.677 | 30,938,825 | 2.6577 | -0.90% |
| 2005-12-02 | 0 | 16.65 | 16.65 | 16.70 | 16.50 | 16.75 | 7,739,004 | 129,134,008 | 16.686 | 2.669 | 2.669 | 2.677 | 2.645 | 2.685 | 48,277,870 | 2.6748 | 1.52% |
| 2005-12-01 | 0 | 16.40 | 16.40 | 16.50 | 16.30 | 16.55 | 4,646,500 | 76,407,897 | 16.444 | 2.629 | 2.629 | 2.645 | 2.613 | 2.653 | 28,986,045 | 2.6360 | -0.30% |
| 2005-11-30 | 0 | 16.45 | 16.35 | 16.45 | 16.35 | 16.60 | 6,258,568 | 103,255,256 | 16.498 | 2.637 | 2.621 | 2.637 | 2.621 | 2.661 | 39,042,535 | 2.6447 | -0.90% |
| 2005-11-29 | 0 | 16.60 | 16.55 | 16.60 | 16.50 | 16.65 | 8,722,116 | 144,606,739 | 16.579 | 2.661 | 2.653 | 2.661 | 2.645 | 2.669 | 54,410,772 | 2.6577 | -0.30% |
| 2005-11-28 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.75 | 2,240,052 | 37,385,658 | 16.690 | 2.669 | 2.669 | 2.677 | 2.661 | 2.685 | 13,974,013 | 2.6754 | 0.00% |
| 2005-11-25 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 1,715,601 | 28,637,111 | 16.692 | 2.669 | 2.669 | 2.677 | 2.669 | 2.677 | 10,702,354 | 2.6758 | -0.60% |
| 2005-11-24 | 0 | 16.75 | 16.65 | 16.75 | 16.70 | 16.75 | 4,979,629 | 83,303,126 | 16.729 | 2.685 | 2.669 | 2.685 | 2.677 | 2.685 | 31,064,189 | 2.6816 | 0.60% |
| 2005-11-23 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.75 | 6,158,353 | 102,872,454 | 16.705 | 2.669 | 2.669 | 2.677 | 2.669 | 2.685 | 38,417,368 | 2.6778 | 0.00% |
| 2005-11-22 | 0 | 16.65 | 16.60 | 16.65 | 16.55 | 16.65 | 7,744,408 | 128,522,856 | 16.596 | 2.669 | 2.661 | 2.669 | 2.653 | 2.669 | 48,311,581 | 2.6603 | -0.30% |
| 2005-11-21 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.85 | 4,890,361 | 81,849,610 | 16.737 | 2.677 | 2.669 | 2.677 | 2.669 | 2.701 | 30,507,312 | 2.6830 | -0.89% |
| 2005-11-18 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 17.00 | 8,506,054 | 143,901,215 | 16.918 | 2.701 | 2.701 | 2.709 | 2.693 | 2.725 | 53,062,922 | 2.7119 | -0.30% |
| 2005-11-17 | 0 | 16.90 | 16.85 | 16.90 | 16.55 | 16.95 | 9,122,783 | 152,493,855 | 16.716 | 2.709 | 2.701 | 2.709 | 2.653 | 2.717 | 56,910,234 | 2.6796 | 2.11% |
| 2005-11-16 | 0 | 16.55 | 16.50 | 16.55 | 16.45 | 16.60 | 2,964,187 | 48,957,090 | 16.516 | 2.653 | 2.645 | 2.653 | 2.637 | 2.661 | 18,491,350 | 2.6476 | -0.30% |
| 2005-11-15 | 0 | 16.60 | 16.55 | 16.60 | 16.45 | 16.70 | 4,579,373 | 75,695,500 | 16.530 | 2.661 | 2.653 | 2.661 | 2.637 | 2.677 | 28,567,290 | 2.6497 | -0.60% |
| 2005-11-14 | 0 | 16.70 | 16.60 | 16.75 | 16.60 | 16.90 | 4,974,070 | 83,332,770 | 16.753 | 2.677 | 2.661 | 2.685 | 2.661 | 2.709 | 31,029,510 | 2.6856 | -0.89% |
| 2005-11-11 | 0 | 16.85 | 16.80 | 16.90 | 16.75 | 17.00 | 10,294,640 | 173,729,233 | 16.876 | 2.701 | 2.693 | 2.709 | 2.685 | 2.725 | 64,220,575 | 2.7052 | 0.60% |
| 2005-11-10 | 0 | 16.75 | 16.75 | 16.80 | 16.50 | 17.10 | 29,026,037 | 490,751,300 | 16.907 | 2.685 | 2.685 | 2.693 | 2.645 | 2.741 | 181,071,781 | 2.7103 | 1.82% |
| 2005-11-09 | 0 | 16.45 | 16.40 | 16.50 | 16.30 | 16.50 | 10,339,686 | 170,215,243 | 16.462 | 2.637 | 2.629 | 2.645 | 2.613 | 2.645 | 64,501,584 | 2.6389 | 0.92% |
| 2005-11-08 | 0 | 16.30 | 16.30 | 16.35 | 16.15 | 16.55 | 25,377,613 | 415,469,505 | 16.371 | 2.613 | 2.613 | 2.621 | 2.589 | 2.653 | 158,311,986 | 2.6244 | 1.56% |
| 2005-11-07 | 0 | 16.05 | 16.00 | 16.05 | 16.00 | 16.10 | 8,379,416 | 134,406,877 | 16.040 | 2.573 | 2.565 | 2.573 | 2.565 | 2.581 | 52,272,922 | 2.5713 | 0.63% |
| 2005-11-04 | 0 | 15.95 | 15.95 | 16.05 | 15.95 | 16.10 | 3,578,716 | 57,243,747 | 15.996 | 2.557 | 2.557 | 2.573 | 2.557 | 2.581 | 22,324,938 | 2.5641 | -0.93% |
| 2005-11-03 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.15 | 3,875,017 | 62,172,663 | 16.044 | 2.581 | 2.565 | 2.581 | 2.565 | 2.589 | 24,173,339 | 2.5720 | -0.31% |
| 2005-11-02 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.20 | 2,734,451 | 44,191,785 | 16.161 | 2.589 | 2.589 | 2.597 | 2.581 | 2.597 | 17,058,199 | 2.5906 | 0.00% |
| 2005-11-01 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.15 | 3,852,892 | 61,961,288 | 16.082 | 2.589 | 2.589 | 2.597 | 2.565 | 2.589 | 24,035,317 | 2.5779 | 0.94% |
| 2005-10-31 | 0 | 16.00 | 15.95 | 16.00 | 15.90 | 16.05 | 5,926,582 | 94,720,805 | 15.982 | 2.565 | 2.557 | 2.565 | 2.549 | 2.573 | 36,971,522 | 2.5620 | 0.95% |
| 2005-10-28 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 13,882,155 | 220,475,714 | 15.882 | 2.541 | 2.541 | 2.549 | 2.541 | 2.557 | 86,600,404 | 2.5459 | 0.00% |
| 2005-10-27 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 2,486,749 | 39,499,244 | 15.884 | 2.541 | 2.541 | 2.549 | 2.541 | 2.557 | 15,512,971 | 2.5462 | -0.31% |
| 2005-10-26 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 15.95 | 5,075,974 | 80,703,279 | 15.899 | 2.549 | 2.549 | 2.557 | 2.541 | 2.557 | 31,665,213 | 2.5486 | 0.32% |
| 2005-10-25 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 16.00 | 4,169,863 | 66,391,699 | 15.922 | 2.541 | 2.541 | 2.549 | 2.541 | 2.565 | 26,012,663 | 2.5523 | 0.00% |
| 2005-10-24 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 5,495,169 | 87,339,906 | 15.894 | 2.541 | 2.541 | 2.549 | 2.541 | 2.557 | 34,280,258 | 2.5478 | -0.63% |
| 2005-10-21 | 0 | 15.95 | 15.90 | 15.95 | 15.90 | 16.00 | 3,301,440 | 52,654,315 | 15.949 | 2.557 | 2.549 | 2.557 | 2.549 | 2.565 | 20,595,220 | 2.5566 | 0.00% |
| 2005-10-20 | 0 | 15.95 | 15.90 | 16.00 | 15.90 | 16.00 | 6,768,587 | 107,889,604 | 15.940 | 2.557 | 2.549 | 2.565 | 2.549 | 2.565 | 42,224,162 | 2.5552 | 0.31% |
| 2005-10-19 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 9,153,327 | 145,817,081 | 15.931 | 2.549 | 2.549 | 2.557 | 2.541 | 2.565 | 57,100,775 | 2.5537 | -0.93% |
| 2005-10-18 | 0 | 16.05 | 16.00 | 16.10 | 15.95 | 16.10 | 6,310,712 | 101,016,718 | 16.007 | 2.573 | 2.565 | 2.581 | 2.557 | 2.581 | 39,367,822 | 2.5660 | 0.63% |
| 2005-10-17 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.00 | 6,140,701 | 97,588,697 | 15.892 | 2.557 | 2.549 | 2.557 | 2.541 | 2.565 | 38,307,250 | 2.5475 | 0.00% |
| 2005-10-14 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.05 | 10,118,243 | 161,477,020 | 15.959 | 2.557 | 2.549 | 2.557 | 2.541 | 2.573 | 63,120,166 | 2.5582 | 0.00% |
| 2005-10-13 | 0 | 15.95 | 15.95 | 16.00 | 15.85 | 16.00 | 5,485,298 | 87,493,512 | 15.951 | 2.557 | 2.557 | 2.565 | 2.541 | 2.565 | 34,218,680 | 2.5569 | 0.31% |
| 2005-10-12 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.15 | 11,112,516 | 177,590,169 | 15.981 | 2.549 | 2.541 | 2.549 | 2.541 | 2.589 | 69,322,693 | 2.5618 | -1.55% |
| 2005-10-10 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.20 | 6,173,840 | 99,713,431 | 16.151 | 2.589 | 2.589 | 2.597 | 2.581 | 2.597 | 38,513,980 | 2.5890 | 0.31% |
| 2005-10-07 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.15 | 15,598,141 | 251,070,899 | 16.096 | 2.581 | 2.573 | 2.581 | 2.565 | 2.589 | 97,305,160 | 2.5802 | 0.94% |
| 2005-10-06 | 0 | 15.95 | 15.85 | 15.95 | 15.80 | 16.00 | 10,003,326 | 158,843,745 | 15.879 | 2.557 | 2.541 | 2.557 | 2.533 | 2.565 | 62,403,285 | 2.5454 | -0.62% |
| 2005-10-05 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.20 | 7,642,366 | 122,718,337 | 16.058 | 2.573 | 2.573 | 2.581 | 2.565 | 2.597 | 47,675,017 | 2.5741 | -0.62% |
| 2005-10-04 | 0 | 16.15 | 16.10 | 16.15 | 15.85 | 16.25 | 14,776,665 | 238,340,666 | 16.130 | 2.589 | 2.581 | 2.589 | 2.541 | 2.605 | 92,180,584 | 2.5856 | 1.38% |
| 2005-10-03 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.10 | 5,060,875 | 81,076,985 | 16.020 | 2.554 | 2.546 | 2.554 | 2.538 | 2.562 | 31,808,845 | 2.5489 | 0.31% |
| 2005-09-30 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.10 | 5,918,303 | 94,769,703 | 16.013 | 2.546 | 2.546 | 2.562 | 2.530 | 2.562 | 37,197,991 | 2.5477 | -0.62% |
| 2005-09-29 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.10 | 4,353,100 | 69,808,297 | 16.036 | 2.562 | 2.554 | 2.562 | 2.546 | 2.562 | 27,360,305 | 2.5514 | 0.63% |
| 2005-09-28 | 0 | 16.00 | 15.95 | 16.00 | 15.95 | 16.10 | 4,085,341 | 65,396,134 | 16.008 | 2.546 | 2.538 | 2.546 | 2.538 | 2.562 | 25,677,374 | 2.5468 | 0.00% |
| 2005-09-27 | 0 | 16.00 | 16.00 | 16.05 | 16.00 | 16.10 | 1,825,893 | 29,286,926 | 16.040 | 2.546 | 2.546 | 2.554 | 2.546 | 2.562 | 11,476,187 | 2.5520 | -0.31% |
| 2005-09-26 | 0 | 16.05 | 15.95 | 16.05 | 15.95 | 16.10 | 3,586,418 | 57,372,349 | 15.997 | 2.554 | 2.538 | 2.554 | 2.538 | 2.562 | 22,541,520 | 2.5452 | 0.31% |
| 2005-09-23 | 0 | 16.00 | 15.95 | 16.00 | 15.90 | 16.05 | 3,518,988 | 56,164,863 | 15.961 | 2.546 | 2.538 | 2.546 | 2.530 | 2.554 | 22,117,706 | 2.5394 | 0.00% |
| 2005-09-22 | 0 | 16.00 | 15.95 | 16.00 | 16.00 | 16.15 | 4,232,655 | 67,820,170 | 16.023 | 2.546 | 2.538 | 2.546 | 2.546 | 2.570 | 26,603,278 | 2.5493 | -0.93% |
| 2005-09-21 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.20 | 5,609,148 | 90,223,652 | 16.085 | 2.570 | 2.570 | 2.577 | 2.546 | 2.577 | 35,254,876 | 2.5592 | -0.31% |
| 2005-09-20 | 0 | 16.20 | 16.15 | 16.20 | 16.05 | 16.25 | 6,562,154 | 106,133,102 | 16.174 | 2.577 | 2.570 | 2.577 | 2.554 | 2.585 | 41,244,753 | 2.5733 | 0.62% |
| 2005-09-16 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.20 | 5,762,040 | 92,817,622 | 16.108 | 2.562 | 2.554 | 2.562 | 2.554 | 2.577 | 36,215,840 | 2.5629 | 0.00% |
| 2005-09-15 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.25 | 3,813,038 | 61,452,398 | 16.116 | 2.562 | 2.554 | 2.562 | 2.554 | 2.585 | 23,965,882 | 2.5642 | -0.62% |
| 2005-09-14 | 0 | 16.20 | 16.15 | 16.20 | 16.10 | 16.30 | 4,262,049 | 68,870,653 | 16.159 | 2.577 | 2.570 | 2.577 | 2.562 | 2.593 | 26,788,027 | 2.5709 | 0.31% |
| 2005-09-13 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.20 | 7,388,757 | 119,288,007 | 16.145 | 2.570 | 2.562 | 2.570 | 2.554 | 2.577 | 46,440,156 | 2.5686 | 0.62% |
| 2005-09-12 | 0 | 16.05 | 16.05 | 16.15 | 16.05 | 16.20 | 3,043,895 | 49,031,929 | 16.108 | 2.554 | 2.554 | 2.570 | 2.554 | 2.577 | 19,131,629 | 2.5629 | -0.62% |
| 2005-09-09 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.25 | 12,802,719 | 206,644,336 | 16.141 | 2.570 | 2.562 | 2.570 | 2.562 | 2.585 | 80,468,240 | 2.5680 | 0.31% |
| 2005-09-08 | 0 | 16.10 | 16.05 | 16.10 | 15.85 | 16.15 | 15,633,747 | 250,983,817 | 16.054 | 2.562 | 2.554 | 2.562 | 2.522 | 2.570 | 98,261,948 | 2.5542 | 1.58% |
| 2005-09-07 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.95 | 6,113,062 | 97,089,335 | 15.882 | 2.522 | 2.522 | 2.530 | 2.514 | 2.538 | 38,422,099 | 2.5269 | 0.63% |
| 2005-09-06 | 0 | 15.75 | 15.75 | 15.80 | 15.75 | 15.85 | 3,254,885 | 51,384,235 | 15.787 | 2.506 | 2.506 | 2.514 | 2.506 | 2.522 | 20,457,753 | 2.5117 | 0.00% |
| 2005-09-05 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.80 | 5,041,705 | 79,403,013 | 15.749 | 2.506 | 2.498 | 2.506 | 2.498 | 2.514 | 31,688,357 | 2.5057 | 0.32% |
| 2005-09-02 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 6,498,948 | 102,341,441 | 15.747 | 2.498 | 2.498 | 2.506 | 2.498 | 2.514 | 40,847,488 | 2.5055 | -0.63% |
| 2005-09-01 | 0 | 15.80 | 15.75 | 15.80 | 15.65 | 15.80 | 4,107,195 | 64,600,939 | 15.729 | 2.514 | 2.506 | 2.514 | 2.490 | 2.514 | 25,814,731 | 2.5025 | 1.28% |
| 2005-08-31 | 0 | 15.60 | 15.60 | 15.65 | 15.60 | 15.75 | 4,921,829 | 77,022,309 | 15.649 | 2.482 | 2.482 | 2.490 | 2.482 | 2.506 | 30,934,907 | 2.4898 | -0.64% |
| 2005-08-30 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.75 | 4,447,501 | 69,762,395 | 15.686 | 2.498 | 2.490 | 2.498 | 2.482 | 2.506 | 27,953,638 | 2.4956 | 0.32% |
| 2005-08-29 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.70 | 3,963,665 | 62,019,046 | 15.647 | 2.490 | 2.482 | 2.490 | 2.482 | 2.498 | 24,912,610 | 2.4895 | -0.63% |
| 2005-08-26 | 0 | 15.75 | 15.70 | 15.75 | 15.65 | 15.75 | 4,177,146 | 65,629,002 | 15.711 | 2.506 | 2.498 | 2.506 | 2.490 | 2.506 | 26,254,391 | 2.4997 | 0.32% |
| 2005-08-25 | 0 | 15.70 | 15.65 | 15.75 | 15.60 | 15.85 | 8,644,859 | 135,927,372 | 15.723 | 2.498 | 2.490 | 2.506 | 2.482 | 2.522 | 54,335,066 | 2.5017 | -0.95% |
| 2005-08-24 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.90 | 4,771,658 | 75,621,796 | 15.848 | 2.522 | 2.514 | 2.522 | 2.514 | 2.530 | 29,991,045 | 2.5215 | 0.32% |
| 2005-08-23 | 0 | 15.80 | 15.80 | 15.85 | 15.80 | 15.95 | 4,057,123 | 64,371,788 | 15.866 | 2.514 | 2.514 | 2.522 | 2.514 | 2.538 | 25,500,017 | 2.5244 | -0.63% |
| 2005-08-22 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 5,153,090 | 82,048,822 | 15.922 | 2.530 | 2.530 | 2.538 | 2.522 | 2.546 | 32,388,439 | 2.5333 | 0.63% |
| 2005-08-19 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 6,876,361 | 108,731,420 | 15.812 | 2.514 | 2.506 | 2.514 | 2.506 | 2.530 | 43,219,621 | 2.5158 | -0.63% |
| 2005-08-18 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 16.10 | 10,004,600 | 159,169,558 | 15.910 | 2.530 | 2.522 | 2.530 | 2.514 | 2.562 | 62,881,373 | 2.5313 | -0.93% |
| 2005-08-17 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.15 | 3,241,591 | 51,911,956 | 16.014 | 2.554 | 2.546 | 2.554 | 2.538 | 2.570 | 20,374,197 | 2.5479 | 0.00% |
| 2005-08-16 | 0 | 16.05 | 16.00 | 16.10 | 16.00 | 16.15 | 3,351,887 | 53,858,573 | 16.068 | 2.554 | 2.546 | 2.562 | 2.546 | 2.570 | 21,067,435 | 2.5565 | -0.62% |
| 2005-08-15 | 0 | 16.15 | 16.10 | 16.15 | 16.00 | 16.15 | 2,737,418 | 44,028,647 | 16.084 | 2.570 | 2.562 | 2.570 | 2.546 | 2.570 | 17,205,346 | 2.5590 | 1.25% |
| 2005-08-12 | 0 | 15.95 | 16.00 | 16.05 | 15.95 | 16.10 | 12,187,678 | 195,189,275 | 16.015 | 2.538 | 2.546 | 2.554 | 2.538 | 2.562 | 76,602,556 | 2.5481 | -0.93% |
| 2005-08-11 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.20 | 9,305,791 | 149,759,539 | 16.093 | 2.562 | 2.554 | 2.562 | 2.546 | 2.577 | 58,489,187 | 2.5605 | -0.62% |
| 2005-08-10 | 0 | 16.20 | 16.15 | 16.20 | 16.10 | 16.25 | 4,730,615 | 76,481,688 | 16.167 | 2.577 | 2.570 | 2.577 | 2.562 | 2.585 | 29,733,080 | 2.5723 | 0.62% |
| 2005-08-09 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.15 | 3,298,035 | 53,117,137 | 16.106 | 2.562 | 2.562 | 2.570 | 2.562 | 2.570 | 20,728,962 | 2.5625 | 0.00% |
| 2005-08-08 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.25 | 3,576,052 | 57,710,732 | 16.138 | 2.562 | 2.562 | 2.577 | 2.562 | 2.585 | 22,476,367 | 2.5676 | -0.62% |
| 2005-08-05 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.25 | 2,974,120 | 48,229,797 | 16.216 | 2.577 | 2.577 | 2.585 | 2.577 | 2.585 | 18,693,076 | 2.5801 | 0.00% |
| 2005-08-04 | 0 | 16.20 | 16.15 | 16.25 | 16.15 | 16.25 | 2,934,502 | 47,531,162 | 16.197 | 2.577 | 2.570 | 2.585 | 2.570 | 2.585 | 18,444,067 | 2.5770 | 0.31% |
| 2005-08-03 | 0 | 16.15 | 16.15 | 16.20 | 16.15 | 16.30 | 5,801,423 | 94,009,659 | 16.205 | 2.570 | 2.570 | 2.577 | 2.570 | 2.593 | 36,463,371 | 2.5782 | -0.31% |
| 2005-08-02 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.30 | 3,571,579 | 57,998,787 | 16.239 | 2.577 | 2.577 | 2.585 | 2.577 | 2.593 | 22,448,253 | 2.5837 | 0.00% |
| 2005-08-01 | 0 | 16.20 | 16.20 | 16.25 | 16.10 | 16.25 | 3,232,254 | 52,331,383 | 16.190 | 2.577 | 2.577 | 2.585 | 2.562 | 2.585 | 20,315,512 | 2.5759 | 0.00% |
| 2005-07-29 | 0 | 16.20 | 16.15 | 16.20 | 16.15 | 16.25 | 4,679,782 | 75,780,718 | 16.193 | 2.577 | 2.570 | 2.577 | 2.570 | 2.585 | 29,413,582 | 2.5764 | 0.00% |
| 2005-07-28 | 0 | 16.20 | 16.20 | 16.25 | 16.15 | 16.25 | 5,975,906 | 96,739,559 | 16.188 | 2.577 | 2.577 | 2.585 | 2.570 | 2.585 | 37,560,040 | 2.5756 | 0.31% |
| 2005-07-27 | 0 | 16.15 | 16.15 | 16.20 | 16.05 | 16.20 | 5,076,276 | 81,786,285 | 16.111 | 2.570 | 2.570 | 2.577 | 2.554 | 2.577 | 31,905,644 | 2.5634 | 0.31% |
| 2005-07-26 | 0 | 16.10 | 16.10 | 16.15 | 16.05 | 16.20 | 5,062,093 | 81,640,119 | 16.128 | 2.562 | 2.562 | 2.570 | 2.554 | 2.577 | 31,816,500 | 2.5660 | -0.31% |
| 2005-07-25 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.25 | 5,347,614 | 86,393,834 | 16.156 | 2.570 | 2.570 | 2.577 | 2.562 | 2.585 | 33,611,070 | 2.5704 | 0.62% |
| 2005-07-22 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.20 | 11,734,999 | 188,694,301 | 16.080 | 2.554 | 2.554 | 2.562 | 2.546 | 2.577 | 73,757,357 | 2.5583 | -0.31% |
| 2005-07-21 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.25 | 3,208,071 | 51,862,102 | 16.166 | 2.562 | 2.562 | 2.570 | 2.562 | 2.585 | 20,163,516 | 2.5721 | -0.31% |
| 2005-07-20 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.20 | 3,950,489 | 63,837,384 | 16.159 | 2.570 | 2.562 | 2.570 | 2.562 | 2.577 | 24,829,796 | 2.5710 | 0.00% |
| 2005-07-19 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.25 | 3,228,518 | 52,199,262 | 16.168 | 2.570 | 2.562 | 2.570 | 2.562 | 2.585 | 20,292,030 | 2.5724 | -0.31% |
| 2005-07-18 | 0 | 16.20 | 16.20 | 16.25 | 16.15 | 16.25 | 3,532,946 | 57,231,100 | 16.199 | 2.577 | 2.577 | 2.585 | 2.570 | 2.585 | 22,205,435 | 2.5773 | 0.31% |
| 2005-07-15 | 0 | 16.15 | 16.15 | 16.20 | 15.90 | 16.35 | 17,346,715 | 280,497,990 | 16.170 | 2.570 | 2.570 | 2.577 | 2.530 | 2.601 | 109,028,373 | 2.5727 | 1.57% |
| 2005-07-14 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 5,291,221 | 84,285,401 | 15.929 | 2.530 | 2.530 | 2.538 | 2.522 | 2.546 | 33,256,626 | 2.5344 | 0.63% |
| 2005-07-13 | 0 | 15.80 | 15.80 | 15.85 | 15.75 | 15.90 | 6,840,269 | 108,187,049 | 15.816 | 2.514 | 2.514 | 2.522 | 2.506 | 2.530 | 42,992,774 | 2.5164 | 0.00% |
| 2005-07-12 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 6,352,253 | 100,616,447 | 15.839 | 2.514 | 2.506 | 2.514 | 2.506 | 2.530 | 39,925,474 | 2.5201 | -0.63% |
| 2005-07-11 | 0 | 15.90 | 15.90 | 15.95 | 15.75 | 15.95 | 5,177,730 | 82,142,410 | 15.865 | 2.530 | 2.530 | 2.538 | 2.506 | 2.538 | 32,543,307 | 2.5241 | 0.95% |
| 2005-07-08 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.85 | 3,302,300 | 52,002,221 | 15.747 | 2.506 | 2.498 | 2.506 | 2.498 | 2.522 | 20,755,768 | 2.5054 | 0.32% |
| 2005-07-07 | 0 | 15.70 | 15.70 | 15.75 | 15.65 | 15.90 | 4,451,160 | 70,198,039 | 15.771 | 2.498 | 2.498 | 2.506 | 2.490 | 2.530 | 27,976,636 | 2.5092 | -0.95% |
| 2005-07-06 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 1,924,623 | 30,576,531 | 15.887 | 2.522 | 2.522 | 2.530 | 2.522 | 2.538 | 12,096,729 | 2.5277 | 0.00% |
| 2005-07-05 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.95 | 3,342,026 | 52,951,185 | 15.844 | 2.522 | 2.522 | 2.530 | 2.514 | 2.538 | 21,005,456 | 2.5208 | -0.31% |
| 2005-07-04 | 0 | 15.90 | 15.90 | 15.95 | 15.80 | 15.95 | 4,608,256 | 73,158,116 | 15.875 | 2.530 | 2.530 | 2.538 | 2.514 | 2.538 | 28,964,023 | 2.5258 | 0.63% |
| 2005-06-30 | 0 | 15.80 | 15.75 | 15.85 | 15.75 | 15.95 | 6,193,562 | 98,141,092 | 15.846 | 2.514 | 2.506 | 2.522 | 2.506 | 2.538 | 38,928,062 | 2.5211 | -0.32% |
| 2005-06-29 | 0 | 15.85 | 15.80 | 15.90 | 15.85 | 16.00 | 5,624,980 | 89,491,781 | 15.910 | 2.522 | 2.514 | 2.530 | 2.522 | 2.546 | 35,354,384 | 2.5313 | -0.31% |
| 2005-06-28 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 15.90 | 5,176,137 | 81,955,682 | 15.833 | 2.530 | 2.522 | 2.530 | 2.514 | 2.530 | 32,533,295 | 2.5191 | 0.95% |
| 2005-06-27 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 15.80 | 3,601,195 | 56,734,414 | 15.754 | 2.506 | 2.506 | 2.514 | 2.498 | 2.514 | 22,634,397 | 2.5066 | -0.63% |
| 2005-06-24 | 0 | 15.85 | 15.85 | 15.90 | 15.70 | 15.90 | 3,767,329 | 59,645,363 | 15.832 | 2.522 | 2.522 | 2.530 | 2.498 | 2.530 | 23,678,590 | 2.5190 | 0.63% |
| 2005-06-23 | 0 | 15.75 | 15.75 | 15.80 | 15.75 | 16.00 | 8,997,628 | 142,325,096 | 15.818 | 2.506 | 2.506 | 2.514 | 2.506 | 2.546 | 56,552,306 | 2.5167 | -1.56% |
| 2005-06-22 | 0 | 16.00 | 15.95 | 16.00 | 15.85 | 16.05 | 5,457,362 | 87,085,029 | 15.957 | 2.546 | 2.538 | 2.546 | 2.522 | 2.554 | 34,300,863 | 2.5389 | 0.63% |
| 2005-06-21 | 0 | 15.90 | 15.85 | 15.90 | 15.75 | 15.90 | 2,730,257 | 43,229,640 | 15.834 | 2.530 | 2.522 | 2.530 | 2.506 | 2.530 | 17,160,337 | 2.5192 | -0.31% |
| 2005-06-20 | 0 | 15.95 | 15.75 | 15.90 | 15.70 | 15.95 | 3,605,905 | 56,972,806 | 15.800 | 2.538 | 2.506 | 2.530 | 2.498 | 2.538 | 22,664,000 | 2.5138 | 0.63% |
| 2005-06-17 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 3,035,922 | 48,056,755 | 15.829 | 2.522 | 2.514 | 2.522 | 2.506 | 2.530 | 19,081,517 | 2.5185 | 0.63% |
| 2005-06-16 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.90 | 2,942,433 | 46,391,073 | 15.766 | 2.506 | 2.498 | 2.506 | 2.498 | 2.530 | 18,493,916 | 2.5085 | -0.63% |
| 2005-06-15 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 2,773,848 | 44,073,281 | 15.889 | 2.522 | 2.522 | 2.530 | 2.522 | 2.538 | 17,434,317 | 2.5280 | -0.31% |
| 2005-06-14 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 15.90 | 3,906,392 | 61,998,805 | 15.871 | 2.530 | 2.522 | 2.530 | 2.514 | 2.530 | 24,552,635 | 2.5251 | 0.63% |
| 2005-06-13 | 0 | 15.80 | 15.75 | 15.85 | 15.75 | 15.90 | 2,668,847 | 42,177,021 | 15.803 | 2.514 | 2.506 | 2.522 | 2.506 | 2.530 | 16,774,360 | 2.5144 | -0.32% |
| 2005-06-10 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.90 | 1,813,445 | 28,723,903 | 15.839 | 2.522 | 2.514 | 2.522 | 2.514 | 2.530 | 11,397,948 | 2.5201 | 0.32% |
| 2005-06-09 | 0 | 15.80 | 15.80 | 15.85 | 15.75 | 15.90 | 1,970,394 | 31,147,466 | 15.808 | 2.514 | 2.514 | 2.522 | 2.506 | 2.530 | 12,384,411 | 2.5151 | 0.32% |
| 2005-06-08 | 0 | 15.75 | 15.75 | 15.85 | 15.75 | 15.85 | 1,598,198 | 25,214,748 | 15.777 | 2.506 | 2.506 | 2.522 | 2.506 | 2.522 | 10,045,068 | 2.5102 | 0.32% |
| 2005-06-07 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 1,419,176 | 22,330,879 | 15.735 | 2.498 | 2.498 | 2.506 | 2.498 | 2.514 | 8,919,870 | 2.5035 | -0.63% |
| 2005-06-06 | 0 | 15.80 | 15.75 | 15.80 | 15.70 | 15.80 | 2,894,988 | 45,595,328 | 15.750 | 2.514 | 2.506 | 2.514 | 2.498 | 2.514 | 18,195,712 | 2.5058 | 0.32% |
| 2005-06-03 | 0 | 15.75 | 15.75 | 15.85 | 15.75 | 15.90 | 5,587,850 | 88,405,404 | 15.821 | 2.506 | 2.506 | 2.522 | 2.506 | 2.530 | 35,121,013 | 2.5172 | -0.32% |
| 2005-06-02 | 0 | 15.80 | 15.70 | 15.80 | 15.65 | 15.80 | 4,017,969 | 63,113,535 | 15.708 | 2.514 | 2.498 | 2.514 | 2.490 | 2.514 | 25,253,924 | 2.4992 | 0.64% |
| 2005-06-01 | 0 | 15.70 | 15.60 | 15.70 | 15.55 | 15.75 | 6,792,618 | 106,107,213 | 15.621 | 2.498 | 2.482 | 2.498 | 2.474 | 2.506 | 42,693,276 | 2.4853 | 0.32% |
| 2005-05-31 | 0 | 15.65 | 15.65 | 15.70 | 15.55 | 15.85 | 6,015,920 | 94,486,571 | 15.706 | 2.490 | 2.490 | 2.498 | 2.474 | 2.522 | 37,811,538 | 2.4989 | -0.95% |
| 2005-05-30 | 0 | 15.80 | 15.75 | 15.85 | 15.55 | 15.85 | 3,418,935 | 53,658,916 | 15.695 | 2.514 | 2.506 | 2.522 | 2.474 | 2.522 | 21,488,848 | 2.4971 | 0.96% |
| 2005-05-27 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.80 | 4,547,126 | 71,222,991 | 15.663 | 2.490 | 2.482 | 2.490 | 2.482 | 2.514 | 28,579,806 | 2.4921 | 0.32% |
| 2005-05-26 | 0 | 15.60 | 15.55 | 15.65 | 15.55 | 15.80 | 4,102,132 | 63,926,008 | 15.584 | 2.482 | 2.474 | 2.490 | 2.474 | 2.514 | 25,782,909 | 2.4794 | -0.64% |
| 2005-05-25 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.85 | 5,386,545 | 84,513,345 | 15.690 | 2.498 | 2.490 | 2.498 | 2.482 | 2.522 | 33,855,761 | 2.4963 | -1.26% |
| 2005-05-24 | 0 | 15.90 | 15.85 | 15.95 | 15.70 | 15.95 | 1,833,917 | 28,994,880 | 15.810 | 2.530 | 2.522 | 2.538 | 2.498 | 2.538 | 11,526,620 | 2.5155 | 0.32% |
| 2005-05-23 | 0 | 15.85 | 15.80 | 15.85 | 15.70 | 15.95 | 3,573,948 | 56,633,140 | 15.846 | 2.522 | 2.514 | 2.522 | 2.498 | 2.538 | 22,463,143 | 2.5212 | 0.63% |
| 2005-05-20 | 0 | 15.75 | 15.70 | 15.75 | 15.60 | 15.80 | 4,621,993 | 72,503,891 | 15.687 | 2.506 | 2.498 | 2.506 | 2.482 | 2.514 | 29,050,364 | 2.4958 | -0.32% |
| 2005-05-19 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.95 | 2,445,930 | 38,618,542 | 15.789 | 2.514 | 2.506 | 2.514 | 2.506 | 2.538 | 15,373,272 | 2.5121 | 0.64% |
| 2005-05-18 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 4,357,467 | 68,573,840 | 15.737 | 2.498 | 2.498 | 2.506 | 2.498 | 2.514 | 27,387,753 | 2.5038 | -0.95% |
| 2005-05-17 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 16.25 | 6,615,515 | 105,444,745 | 15.939 | 2.522 | 2.514 | 2.522 | 2.514 | 2.585 | 41,580,140 | 2.5359 | -1.86% |
| 2005-05-13 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.40 | 1,984,467 | 32,146,626 | 16.199 | 2.570 | 2.570 | 2.577 | 2.562 | 2.609 | 12,472,864 | 2.5773 | -0.92% |
| 2005-05-12 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.35 | 2,476,898 | 40,386,714 | 16.305 | 2.593 | 2.593 | 2.601 | 2.585 | 2.601 | 15,567,914 | 2.5942 | 0.31% |
| 2005-05-11 | 0 | 16.25 | 16.20 | 16.25 | 16.15 | 16.25 | 3,071,681 | 49,785,777 | 16.208 | 2.585 | 2.577 | 2.585 | 2.570 | 2.585 | 19,306,271 | 2.5787 | -0.31% |
| 2005-05-10 | 0 | 16.30 | 16.30 | 16.35 | 16.15 | 16.35 | 5,026,548 | 81,500,106 | 16.214 | 2.593 | 2.593 | 2.601 | 2.570 | 2.601 | 31,593,091 | 2.5797 | 0.93% |
| 2005-05-09 | 0 | 16.15 | 16.15 | 16.20 | 15.95 | 16.20 | 3,945,887 | 63,271,384 | 16.035 | 2.570 | 2.570 | 2.577 | 2.538 | 2.577 | 24,800,871 | 2.5512 | 0.62% |
| 2005-05-06 | 0 | 16.05 | 16.05 | 16.10 | 16.05 | 16.25 | 4,527,841 | 73,269,263 | 16.182 | 2.554 | 2.554 | 2.562 | 2.554 | 2.585 | 28,458,595 | 2.5746 | -1.23% |
| 2005-05-05 | 0 | 16.25 | 16.20 | 16.25 | 16.10 | 16.30 | 7,643,517 | 124,157,607 | 16.244 | 2.585 | 2.577 | 2.585 | 2.562 | 2.593 | 48,041,386 | 2.5844 | 1.25% |
| 2005-05-04 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.10 | 3,842,699 | 61,657,234 | 16.045 | 2.554 | 2.554 | 2.562 | 2.546 | 2.562 | 24,152,309 | 2.5529 | 0.00% |
| 2005-05-03 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.15 | 6,610,480 | 106,190,794 | 16.064 | 2.554 | 2.554 | 2.562 | 2.546 | 2.570 | 41,548,494 | 2.5558 | 0.63% |
| 2005-04-29 | 0 | 15.95 | 15.95 | 16.00 | 15.75 | 16.00 | 7,729,603 | 122,881,686 | 15.898 | 2.538 | 2.538 | 2.546 | 2.506 | 2.546 | 48,582,457 | 2.5293 | 0.63% |
| 2005-04-28 | 0 | 15.85 | 15.80 | 15.85 | 15.70 | 15.90 | 7,575,021 | 119,780,019 | 15.812 | 2.522 | 2.514 | 2.522 | 2.498 | 2.530 | 47,610,871 | 2.5158 | 1.28% |
| 2005-04-27 | 0 | 15.65 | 15.60 | 15.70 | 15.60 | 15.70 | 3,488,622 | 54,597,064 | 15.650 | 2.490 | 2.482 | 2.498 | 2.482 | 2.498 | 21,926,848 | 2.4900 | -0.32% |
| 2005-04-26 | 0 | 15.70 | 15.65 | 15.70 | 15.50 | 15.70 | 9,801,821 | 153,348,628 | 15.645 | 2.498 | 2.490 | 2.498 | 2.466 | 2.498 | 61,606,857 | 2.4891 | 1.29% |
| 2005-04-25 | 0 | 15.50 | 15.50 | 15.55 | 15.40 | 15.55 | 6,681,000 | 103,288,061 | 15.460 | 2.466 | 2.466 | 2.474 | 2.450 | 2.474 | 41,991,729 | 2.4597 | 0.32% |
| 2005-04-22 | 0 | 15.45 | 15.45 | 15.50 | 15.40 | 15.55 | 5,342,466 | 82,671,510 | 15.474 | 2.458 | 2.458 | 2.466 | 2.450 | 2.474 | 33,578,714 | 2.4620 | -0.32% |
| 2005-04-21 | 0 | 15.50 | 15.50 | 15.60 | 15.10 | 15.55 | 7,145,361 | 109,466,036 | 15.320 | 2.466 | 2.466 | 2.482 | 2.402 | 2.474 | 44,910,353 | 2.4374 | 1.97% |
| 2005-04-20 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.45 | 3,607,522 | 55,196,683 | 15.300 | 2.418 | 2.418 | 2.426 | 2.418 | 2.458 | 22,674,164 | 2.4343 | 0.00% |
| 2005-04-19 | 0 | 15.20 | 15.20 | 15.35 | 15.00 | 15.35 | 4,776,108 | 72,665,749 | 15.214 | 2.418 | 2.418 | 2.442 | 2.387 | 2.442 | 30,019,014 | 2.4207 | 1.00% |
| 2005-04-18 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.15 | 12,274,883 | 184,724,543 | 15.049 | 2.394 | 2.387 | 2.394 | 2.387 | 2.410 | 77,150,661 | 2.3943 | -1.12% |
| 2005-04-15 | 0 | 15.45 | 15.40 | 15.50 | 15.40 | 15.60 | 11,967,628 | 185,813,508 | 15.526 | 2.422 | 2.414 | 2.429 | 2.414 | 2.445 | 76,356,181 | 2.4335 | -0.96% |
| 2005-04-14 | 0 | 15.60 | 15.55 | 15.60 | 15.50 | 15.65 | 12,496,254 | 194,592,877 | 15.572 | 2.445 | 2.437 | 2.445 | 2.429 | 2.453 | 79,728,935 | 2.4407 | -0.64% |
| 2005-04-13 | 0 | 15.70 | 15.60 | 15.70 | 15.60 | 15.75 | 5,422,301 | 85,144,261 | 15.703 | 2.461 | 2.445 | 2.461 | 2.445 | 2.469 | 34,595,510 | 2.4611 | 0.32% |
| 2005-04-12 | 0 | 15.65 | 15.60 | 15.65 | 15.55 | 15.65 | 1,878,641 | 29,294,672 | 15.594 | 2.453 | 2.445 | 2.453 | 2.437 | 2.453 | 11,986,156 | 2.4440 | 0.32% |
| 2005-04-11 | 0 | 15.60 | 15.60 | 15.65 | 15.55 | 15.65 | 4,244,518 | 66,195,463 | 15.596 | 2.445 | 2.445 | 2.453 | 2.437 | 2.453 | 27,080,988 | 2.4444 | -0.32% |
| 2005-04-08 | 0 | 15.65 | 15.65 | 15.70 | 15.55 | 15.75 | 5,137,854 | 80,489,796 | 15.666 | 2.453 | 2.453 | 2.461 | 2.437 | 2.469 | 32,780,674 | 2.4554 | 0.64% |
| 2005-04-07 | 0 | 15.55 | 15.55 | 15.60 | 15.40 | 15.65 | 3,565,981 | 55,241,374 | 15.491 | 2.437 | 2.437 | 2.445 | 2.414 | 2.453 | 22,751,768 | 2.4280 | 0.97% |
| 2005-04-06 | 0 | 15.40 | 15.35 | 15.40 | 15.35 | 15.75 | 9,594,375 | 149,110,413 | 15.541 | 2.414 | 2.406 | 2.414 | 2.406 | 2.469 | 61,214,289 | 2.4359 | -0.32% |
| 2005-04-04 | 0 | 15.45 | 15.45 | 15.50 | 15.45 | 15.60 | 3,652,853 | 56,510,843 | 15.470 | 2.422 | 2.422 | 2.429 | 2.422 | 2.445 | 23,306,031 | 2.4247 | 0.00% |
| 2005-04-01 | 0 | 15.45 | 15.40 | 15.50 | 15.30 | 15.60 | 6,799,885 | 105,012,609 | 15.443 | 2.422 | 2.414 | 2.429 | 2.398 | 2.445 | 43,384,809 | 2.4205 | 0.65% |
| 2005-03-31 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.50 | 7,424,110 | 114,379,763 | 15.407 | 2.406 | 2.406 | 2.414 | 2.398 | 2.429 | 47,367,506 | 2.4147 | 0.66% |
| 2005-03-30 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.40 | 6,961,264 | 106,246,469 | 15.263 | 2.390 | 2.382 | 2.390 | 2.382 | 2.414 | 44,414,443 | 2.3922 | -0.65% |
| 2005-03-29 | 0 | 15.35 | 15.30 | 15.35 | 15.25 | 15.65 | 11,310,616 | 174,144,240 | 15.397 | 2.406 | 2.398 | 2.406 | 2.390 | 2.453 | 72,164,296 | 2.4132 | -1.92% |
| 2005-03-24 | 0 | 15.65 | 15.70 | 15.75 | 15.55 | 15.70 | 3,086,907 | 48,253,897 | 15.632 | 2.453 | 2.461 | 2.469 | 2.437 | 2.461 | 19,695,167 | 2.4500 | 0.00% |
| 2005-03-23 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.70 | 6,316,958 | 98,849,935 | 15.648 | 2.453 | 2.445 | 2.453 | 2.445 | 2.461 | 40,303,625 | 2.4526 | -0.95% |
| 2005-03-22 | 0 | 15.80 | 15.75 | 15.90 | 15.75 | 15.85 | 4,427,756 | 69,943,490 | 15.797 | 2.476 | 2.469 | 2.492 | 2.469 | 2.484 | 28,250,088 | 2.4759 | -0.32% |
| 2005-03-21 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 1,974,964 | 31,295,979 | 15.846 | 2.484 | 2.476 | 2.484 | 2.469 | 2.492 | 12,600,718 | 2.4837 | 0.63% |
| 2005-03-18 | 0 | 15.75 | 15.70 | 15.80 | 15.65 | 15.90 | 7,014,229 | 110,278,840 | 15.722 | 2.469 | 2.461 | 2.476 | 2.453 | 2.492 | 44,752,372 | 2.4642 | 0.00% |
| 2005-03-17 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.80 | 6,262,272 | 98,618,893 | 15.748 | 2.469 | 2.461 | 2.469 | 2.461 | 2.476 | 39,954,716 | 2.4683 | -1.25% |
| 2005-03-16 | 0 | 15.95 | 15.85 | 16.00 | 15.70 | 16.00 | 3,418,266 | 54,114,958 | 15.831 | 2.500 | 2.484 | 2.508 | 2.461 | 2.508 | 21,809,312 | 2.4813 | 0.63% |
| 2005-03-15 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.95 | 5,849,212 | 92,925,818 | 15.887 | 2.484 | 2.476 | 2.484 | 2.476 | 2.500 | 37,319,299 | 2.4900 | -0.63% |
| 2005-03-14 | 0 | 15.95 | 15.95 | 16.00 | 15.85 | 16.05 | 3,702,902 | 58,985,560 | 15.930 | 2.500 | 2.500 | 2.508 | 2.484 | 2.516 | 23,625,355 | 2.4967 | -0.62% |
| 2005-03-11 | 0 | 16.05 | 15.95 | 16.05 | 15.85 | 16.10 | 6,774,679 | 107,974,053 | 15.938 | 2.516 | 2.500 | 2.516 | 2.484 | 2.523 | 43,223,989 | 2.4980 | 0.63% |
| 2005-03-10 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.10 | 8,135,756 | 129,799,012 | 15.954 | 2.500 | 2.492 | 2.500 | 2.484 | 2.523 | 51,907,969 | 2.5006 | -0.93% |
| 2005-03-09 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.15 | 3,723,210 | 59,959,576 | 16.104 | 2.523 | 2.516 | 2.523 | 2.516 | 2.531 | 23,754,924 | 2.5241 | -0.31% |
| 2005-03-08 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.15 | 2,438,591 | 39,335,996 | 16.131 | 2.531 | 2.523 | 2.531 | 2.516 | 2.531 | 15,558,764 | 2.5282 | 0.31% |
| 2005-03-07 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.30 | 2,690,066 | 43,435,861 | 16.147 | 2.523 | 2.516 | 2.523 | 2.516 | 2.555 | 17,163,231 | 2.5308 | 0.63% |
| 2005-03-04 | 0 | 16.00 | 16.00 | 16.05 | 16.00 | 16.20 | 5,627,944 | 90,468,353 | 16.075 | 2.508 | 2.508 | 2.516 | 2.508 | 2.539 | 35,907,559 | 2.5195 | -0.93% |
| 2005-03-03 | 0 | 16.15 | 16.05 | 16.15 | 16.05 | 16.35 | 4,148,985 | 67,256,284 | 16.210 | 2.531 | 2.516 | 2.531 | 2.516 | 2.563 | 26,471,465 | 2.5407 | 0.00% |
| 2005-03-02 | 0 | 16.15 | 16.20 | 16.25 | 16.00 | 16.45 | 6,023,988 | 97,474,111 | 16.181 | 2.531 | 2.539 | 2.547 | 2.508 | 2.578 | 38,434,410 | 2.5361 | -0.62% |
| 2005-03-01 | 0 | 16.25 | 16.25 | 16.30 | 16.25 | 16.60 | 5,341,729 | 87,326,744 | 16.348 | 2.547 | 2.547 | 2.555 | 2.547 | 2.602 | 34,081,443 | 2.5623 | -0.61% |
| 2005-02-28 | 0 | 16.35 | 16.50 | 16.55 | 16.30 | 16.70 | 4,786,680 | 79,188,656 | 16.544 | 2.563 | 2.586 | 2.594 | 2.555 | 2.617 | 30,540,104 | 2.5929 | -1.51% |
| 2005-02-25 | 0 | 16.60 | 16.55 | 16.60 | 16.40 | 16.70 | 6,305,743 | 104,594,361 | 16.587 | 2.602 | 2.594 | 2.602 | 2.570 | 2.617 | 40,232,071 | 2.5998 | 1.22% |
| 2005-02-24 | 0 | 16.40 | 16.45 | 16.50 | 16.25 | 16.45 | 3,593,542 | 58,891,206 | 16.388 | 2.570 | 2.578 | 2.586 | 2.547 | 2.578 | 22,927,613 | 2.5686 | 0.61% |
| 2005-02-23 | 0 | 16.30 | 16.25 | 16.30 | 16.05 | 16.45 | 3,644,648 | 59,219,159 | 16.248 | 2.555 | 2.547 | 2.555 | 2.516 | 2.578 | 23,253,681 | 2.5467 | -0.91% |
| 2005-02-22 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.55 | 4,263,614 | 70,289,643 | 16.486 | 2.578 | 2.578 | 2.586 | 2.570 | 2.594 | 27,202,824 | 2.5839 | -0.30% |
| 2005-02-21 | 0 | 16.50 | 16.45 | 16.50 | 16.35 | 16.50 | 3,745,607 | 61,592,082 | 16.444 | 2.586 | 2.578 | 2.586 | 2.563 | 2.586 | 23,897,822 | 2.5773 | 0.61% |
| 2005-02-18 | 0 | 16.40 | 16.45 | 16.50 | 16.15 | 16.50 | 3,595,428 | 58,676,533 | 16.320 | 2.570 | 2.578 | 2.586 | 2.531 | 2.586 | 22,939,646 | 2.5579 | 1.55% |
| 2005-02-17 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.40 | 5,337,753 | 87,074,384 | 16.313 | 2.531 | 2.523 | 2.531 | 2.523 | 2.570 | 34,056,075 | 2.5568 | -1.22% |
| 2005-02-16 | 0 | 16.35 | 16.30 | 16.35 | 16.20 | 16.40 | 5,553,553 | 90,478,259 | 16.292 | 2.563 | 2.555 | 2.563 | 2.539 | 2.570 | 35,432,928 | 2.5535 | 0.62% |
| 2005-02-15 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.30 | 5,762,179 | 93,644,260 | 16.252 | 2.547 | 2.547 | 2.555 | 2.539 | 2.555 | 36,764,009 | 2.5472 | 0.62% |
| 2005-02-14 | 0 | 16.15 | 16.15 | 16.20 | 15.90 | 16.30 | 6,842,186 | 110,760,370 | 16.188 | 2.531 | 2.531 | 2.539 | 2.492 | 2.555 | 43,654,699 | 2.5372 | 0.31% |
| 2005-02-08 | 0 | 16.10 | 16.10 | 16.15 | 15.95 | 16.15 | 2,868,421 | 46,070,486 | 16.061 | 2.523 | 2.523 | 2.531 | 2.500 | 2.531 | 18,301,177 | 2.5174 | 0.63% |
| 2005-02-07 | 0 | 16.00 | 15.95 | 16.00 | 15.85 | 16.00 | 6,947,252 | 110,600,832 | 15.920 | 2.508 | 2.500 | 2.508 | 2.484 | 2.508 | 44,325,044 | 2.4952 | 1.91% |
| 2005-02-04 | 0 | 15.70 | 15.70 | 15.75 | 15.60 | 15.80 | 6,886,105 | 108,215,017 | 15.715 | 2.461 | 2.461 | 2.469 | 2.445 | 2.476 | 43,934,912 | 2.4631 | 0.00% |
| 2005-02-03 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.85 | 3,517,055 | 55,196,442 | 15.694 | 2.461 | 2.453 | 2.461 | 2.445 | 2.484 | 22,439,609 | 2.4598 | -0.95% |
| 2005-02-02 | 0 | 15.85 | 15.80 | 15.85 | 15.65 | 16.00 | 7,049,061 | 111,233,533 | 15.780 | 2.484 | 2.476 | 2.484 | 2.453 | 2.508 | 44,974,608 | 2.4733 | -0.31% |
| 2005-02-01 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.20 | 8,202,814 | 131,423,291 | 16.022 | 2.492 | 2.484 | 2.492 | 2.484 | 2.539 | 52,335,814 | 2.5112 | -1.85% |
| 2005-01-31 | 0 | 16.20 | 16.15 | 16.20 | 15.90 | 16.20 | 8,712,745 | 140,164,077 | 16.087 | 2.539 | 2.531 | 2.539 | 2.492 | 2.539 | 55,589,290 | 2.5214 | 1.57% |
| 2005-01-28 | 0 | 15.95 | 15.95 | 16.00 | 15.75 | 15.95 | 3,866,669 | 61,499,415 | 15.905 | 2.500 | 2.500 | 2.508 | 2.469 | 2.500 | 24,670,225 | 2.4929 | 1.27% |
| 2005-01-27 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 16.00 | 5,995,996 | 95,306,317 | 15.895 | 2.469 | 2.469 | 2.476 | 2.461 | 2.508 | 38,255,815 | 2.4913 | -0.32% |
| 2005-01-26 | 0 | 15.80 | 15.75 | 15.80 | 15.60 | 15.95 | 6,612,235 | 104,306,417 | 15.775 | 2.476 | 2.469 | 2.476 | 2.445 | 2.500 | 42,187,559 | 2.4724 | 1.94% |
| 2005-01-25 | 0 | 15.50 | 15.50 | 15.60 | 15.45 | 15.65 | 7,877,511 | 122,188,581 | 15.511 | 2.429 | 2.429 | 2.445 | 2.422 | 2.453 | 50,260,307 | 2.4311 | 0.00% |
| 2005-01-24 | 0 | 15.50 | 15.45 | 15.50 | 15.40 | 15.60 | 4,845,557 | 74,897,694 | 15.457 | 2.429 | 2.422 | 2.429 | 2.414 | 2.445 | 30,915,753 | 2.4226 | 0.00% |
| 2005-01-21 | 0 | 15.50 | 15.50 | 15.55 | 15.45 | 15.55 | 5,313,420 | 82,233,224 | 15.477 | 2.429 | 2.429 | 2.437 | 2.422 | 2.437 | 33,900,825 | 2.4257 | -0.32% |
| 2005-01-20 | 0 | 15.55 | 15.50 | 15.55 | 15.50 | 15.65 | 7,753,248 | 120,642,264 | 15.560 | 2.437 | 2.429 | 2.437 | 2.429 | 2.453 | 49,467,481 | 2.4388 | -1.58% |
| 2005-01-19 | 0 | 15.80 | 15.70 | 15.80 | 15.65 | 15.80 | 5,120,036 | 80,598,706 | 15.742 | 2.476 | 2.461 | 2.476 | 2.453 | 2.476 | 32,666,991 | 2.4673 | 0.00% |
| 2005-01-18 | 0 | 15.80 | 15.80 | 15.90 | 15.70 | 15.90 | 4,331,753 | 68,429,724 | 15.797 | 2.476 | 2.476 | 2.492 | 2.461 | 2.492 | 27,637,567 | 2.4760 | -0.32% |
| 2005-01-17 | 0 | 15.85 | 15.80 | 15.85 | 15.65 | 15.85 | 3,980,086 | 62,510,754 | 15.706 | 2.484 | 2.476 | 2.484 | 2.453 | 2.484 | 25,393,852 | 2.4616 | 1.28% |
| 2005-01-14 | 0 | 15.65 | 15.60 | 15.70 | 15.45 | 15.75 | 10,422,487 | 162,694,141 | 15.610 | 2.453 | 2.445 | 2.461 | 2.422 | 2.469 | 66,497,831 | 2.4466 | -0.95% |
| 2005-01-13 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 4,919,257 | 77,949,672 | 15.846 | 2.476 | 2.469 | 2.476 | 2.469 | 2.492 | 31,385,976 | 2.4836 | -0.94% |
| 2005-01-12 | 0 | 15.95 | 15.90 | 15.95 | 15.55 | 15.95 | 6,992,703 | 110,315,931 | 15.776 | 2.500 | 2.492 | 2.500 | 2.437 | 2.500 | 44,615,031 | 2.4726 | 1.92% |
| 2005-01-11 | 0 | 15.65 | 15.65 | 15.70 | 15.60 | 15.90 | 10,175,068 | 159,564,175 | 15.682 | 2.453 | 2.453 | 2.461 | 2.445 | 2.492 | 64,919,242 | 2.4579 | 0.00% |
| 2005-01-10 | 0 | 15.65 | 15.60 | 15.70 | 15.35 | 15.90 | 11,239,729 | 175,026,598 | 15.572 | 2.453 | 2.445 | 2.461 | 2.406 | 2.492 | 71,712,021 | 2.4407 | 1.62% |
| 2005-01-07 | 0 | 15.40 | 15.40 | 15.50 | 15.20 | 15.65 | 11,665,300 | 179,609,700 | 15.397 | 2.414 | 2.414 | 2.429 | 2.382 | 2.453 | 74,427,260 | 2.4132 | -0.96% |
| 2005-01-06 | 0 | 15.55 | 15.50 | 15.55 | 15.35 | 15.60 | 9,214,948 | 142,787,958 | 15.495 | 2.437 | 2.429 | 2.437 | 2.406 | 2.445 | 58,793,459 | 2.4286 | 0.97% |
| 2005-01-05 | 0 | 15.40 | 15.35 | 15.40 | 15.20 | 15.70 | 16,643,327 | 256,282,107 | 15.398 | 2.414 | 2.406 | 2.414 | 2.382 | 2.461 | 106,188,202 | 2.4135 | -2.22% |
| 2005-01-04 | 0 | 15.75 | 15.70 | 15.75 | 15.65 | 16.05 | 13,919,000 | 219,889,200 | 15.798 | 2.469 | 2.461 | 2.469 | 2.453 | 2.516 | 88,806,377 | 2.4761 | -2.48% |
| 2005-01-03 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.30 | 1,038,068 | 16,778,107 | 16.163 | 2.531 | 2.523 | 2.531 | 2.523 | 2.555 | 6,623,109 | 2.5333 | 0.62% |
| 2004-12-31 | 0 | 16.05 | 16.00 | 16.10 | 16.00 | 16.15 | 3,261,969 | 52,393,035 | 16.062 | 2.516 | 2.508 | 2.523 | 2.508 | 2.531 | 20,812,102 | 2.5174 | -0.31% |
| 2004-12-30 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.35 | 2,514,692 | 40,731,617 | 16.197 | 2.523 | 2.523 | 2.531 | 2.523 | 2.563 | 16,044,305 | 2.5387 | -1.23% |
| 2004-12-29 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.40 | 1,177,347 | 19,197,288 | 16.306 | 2.555 | 2.555 | 2.563 | 2.547 | 2.570 | 7,511,741 | 2.5556 | 0.00% |
| 2004-12-28 | 0 | 16.30 | 16.25 | 16.30 | 16.15 | 16.35 | 1,511,353 | 24,552,341 | 16.245 | 2.555 | 2.547 | 2.555 | 2.531 | 2.563 | 9,642,775 | 2.5462 | 0.00% |
| 2004-12-24 | 0 | 16.30 | 16.10 | 16.15 | 16.15 | 16.40 | 726,265 | 11,843,115 | 16.307 | 2.555 | 2.523 | 2.531 | 2.531 | 2.570 | 4,633,735 | 2.5558 | 0.00% |
| 2004-12-23 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.40 | 3,373,214 | 55,114,551 | 16.339 | 2.555 | 2.555 | 2.563 | 2.547 | 2.570 | 21,521,871 | 2.5609 | -0.31% |
| 2004-12-22 | 0 | 16.35 | 16.25 | 16.35 | 16.25 | 16.35 | 3,754,168 | 61,194,278 | 16.300 | 2.563 | 2.547 | 2.563 | 2.547 | 2.563 | 23,952,443 | 2.5548 | 0.31% |
| 2004-12-21 | 0 | 16.30 | 16.25 | 16.35 | 16.15 | 16.35 | 2,636,355 | 42,775,526 | 16.225 | 2.555 | 2.547 | 2.563 | 2.531 | 2.563 | 16,820,543 | 2.5431 | 0.31% |
| 2004-12-20 | 0 | 16.25 | 16.25 | 16.30 | 16.10 | 16.30 | 4,327,162 | 70,256,266 | 16.236 | 2.547 | 2.547 | 2.555 | 2.523 | 2.555 | 27,608,275 | 2.5448 | 0.31% |
| 2004-12-17 | 0 | 16.20 | 16.15 | 16.20 | 16.00 | 16.20 | 4,234,182 | 68,192,552 | 16.105 | 2.539 | 2.531 | 2.539 | 2.508 | 2.539 | 27,015,042 | 2.5242 | 1.57% |
| 2004-12-16 | 0 | 15.95 | 15.90 | 15.95 | 15.90 | 16.05 | 3,406,057 | 54,466,762 | 15.991 | 2.500 | 2.492 | 2.500 | 2.492 | 2.516 | 21,731,416 | 2.5064 | -0.62% |
| 2004-12-15 | 0 | 16.05 | 16.05 | 16.10 | 15.85 | 16.15 | 3,542,844 | 56,773,836 | 16.025 | 2.516 | 2.516 | 2.523 | 2.484 | 2.531 | 22,604,148 | 2.5117 | 0.94% |
| 2004-12-14 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.05 | 6,902,575 | 110,066,496 | 15.946 | 2.492 | 2.492 | 2.500 | 2.484 | 2.516 | 44,039,994 | 2.4992 | -0.31% |
| 2004-12-13 | 0 | 15.95 | 15.90 | 16.00 | 15.70 | 16.10 | 3,898,094 | 61,963,513 | 15.896 | 2.500 | 2.492 | 2.508 | 2.461 | 2.523 | 24,870,724 | 2.4914 | -0.93% |
| 2004-12-10 | 0 | 16.10 | 16.00 | 16.10 | 15.95 | 16.20 | 3,621,749 | 58,143,303 | 16.054 | 2.523 | 2.508 | 2.523 | 2.500 | 2.539 | 23,107,580 | 2.5162 | -0.62% |
| 2004-12-09 | 0 | 16.20 | 16.15 | 16.20 | 16.15 | 16.30 | 2,176,542 | 35,269,403 | 16.204 | 2.539 | 2.531 | 2.539 | 2.531 | 2.555 | 13,886,832 | 2.5398 | -0.61% |
| 2004-12-08 | 0 | 16.30 | 16.25 | 16.30 | 16.15 | 16.30 | 3,947,676 | 64,113,855 | 16.241 | 2.555 | 2.547 | 2.555 | 2.531 | 2.555 | 25,187,068 | 2.5455 | -0.31% |
| 2004-12-07 | 0 | 16.35 | 16.35 | 16.40 | 16.15 | 16.40 | 4,086,703 | 66,612,324 | 16.300 | 2.563 | 2.563 | 2.570 | 2.531 | 2.570 | 26,074,092 | 2.5547 | -0.30% |
| 2004-12-06 | 0 | 16.40 | 16.35 | 16.40 | 16.25 | 16.45 | 6,809,086 | 111,317,808 | 16.348 | 2.570 | 2.563 | 2.570 | 2.547 | 2.578 | 43,443,513 | 2.5624 | 1.23% |
| 2004-12-03 | 0 | 16.20 | 16.15 | 16.20 | 16.05 | 16.20 | 3,015,296 | 48,573,033 | 16.109 | 2.539 | 2.531 | 2.539 | 2.516 | 2.539 | 19,238,272 | 2.5248 | 0.31% |
| 2004-12-02 | 0 | 16.15 | 16.10 | 16.15 | 15.95 | 16.30 | 6,170,607 | 99,272,393 | 16.088 | 2.531 | 2.523 | 2.531 | 2.500 | 2.555 | 39,369,872 | 2.5215 | 0.00% |
| 2004-12-01 | 0 | 16.15 | 16.10 | 16.15 | 15.90 | 16.15 | 4,020,440 | 64,331,085 | 16.001 | 2.531 | 2.523 | 2.531 | 2.492 | 2.531 | 25,651,319 | 2.5079 | 0.62% |
| 2004-11-30 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.25 | 4,632,895 | 74,764,692 | 16.138 | 2.516 | 2.516 | 2.523 | 2.508 | 2.547 | 29,558,921 | 2.5293 | -1.23% |
| 2004-11-29 | 0 | 16.25 | 16.20 | 16.35 | 16.05 | 16.50 | 6,068,773 | 99,139,617 | 16.336 | 2.547 | 2.539 | 2.563 | 2.516 | 2.586 | 38,720,148 | 2.5604 | 0.93% |
| 2004-11-26 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.40 | 3,518,069 | 56,934,847 | 16.184 | 2.523 | 2.508 | 2.523 | 2.508 | 2.570 | 22,446,078 | 2.5365 | -0.31% |
| 2004-11-25 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.20 | 5,153,131 | 83,127,328 | 16.131 | 2.531 | 2.523 | 2.531 | 2.516 | 2.539 | 32,878,145 | 2.5283 | 0.31% |
| 2004-11-24 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.25 | 4,339,823 | 70,087,574 | 16.150 | 2.523 | 2.523 | 2.531 | 2.523 | 2.547 | 27,689,055 | 2.5312 | -0.92% |
| 2004-11-23 | 0 | 16.25 | 16.25 | 16.30 | 15.85 | 16.35 | 7,506,744 | 121,645,245 | 16.205 | 2.547 | 2.547 | 2.555 | 2.484 | 2.563 | 47,894,730 | 2.5398 | 1.25% |
| 2004-11-22 | 0 | 16.05 | 16.00 | 16.05 | 15.75 | 16.05 | 3,340,705 | 53,133,629 | 15.905 | 2.516 | 2.508 | 2.516 | 2.469 | 2.516 | 21,314,456 | 2.4928 | 0.63% |
| 2004-11-19 | 0 | 15.95 | 15.95 | 16.00 | 15.80 | 16.20 | 5,222,765 | 83,311,201 | 15.952 | 2.500 | 2.500 | 2.508 | 2.476 | 2.539 | 33,322,425 | 2.5002 | 0.63% |
| 2004-11-18 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 4,245,267 | 67,201,199 | 15.830 | 2.484 | 2.476 | 2.484 | 2.469 | 2.492 | 27,085,766 | 2.4811 | 0.32% |
| 2004-11-17 | 0 | 15.80 | 15.80 | 15.85 | 15.60 | 15.90 | 5,144,886 | 81,274,936 | 15.797 | 2.476 | 2.476 | 2.484 | 2.445 | 2.492 | 32,825,540 | 2.4760 | 0.96% |
| 2004-11-16 | 0 | 15.65 | 15.60 | 15.65 | 15.55 | 15.75 | 3,812,442 | 59,574,835 | 15.626 | 2.453 | 2.445 | 2.453 | 2.437 | 2.469 | 24,324,245 | 2.4492 | -0.32% |
| 2004-11-15 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.90 | 4,801,102 | 75,877,412 | 15.804 | 2.461 | 2.461 | 2.469 | 2.461 | 2.492 | 30,632,120 | 2.4771 | 0.32% |
| 2004-11-12 | 0 | 15.65 | 15.70 | 15.75 | 15.65 | 16.05 | 10,625,668 | 168,349,445 | 15.844 | 2.453 | 2.461 | 2.469 | 2.453 | 2.516 | 67,794,172 | 2.4832 | -1.57% |
| 2004-11-11 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.45 | 5,580,737 | 89,921,945 | 16.113 | 2.492 | 2.484 | 2.492 | 2.484 | 2.578 | 35,606,368 | 2.5254 | -3.05% |
| 2004-11-10 | 0 | 16.40 | 16.30 | 16.40 | 15.90 | 16.40 | 9,190,733 | 147,725,764 | 16.073 | 2.570 | 2.555 | 2.570 | 2.492 | 2.570 | 58,638,961 | 2.5192 | 3.47% |
| 2004-11-09 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 1,783,847 | 28,246,782 | 15.835 | 2.484 | 2.476 | 2.484 | 2.469 | 2.492 | 11,381,349 | 2.4818 | 0.32% |
| 2004-11-08 | 0 | 15.80 | 15.80 | 15.85 | 15.70 | 15.90 | 3,953,391 | 62,541,572 | 15.820 | 2.476 | 2.476 | 2.484 | 2.461 | 2.492 | 25,223,531 | 2.4795 | -0.63% |
| 2004-11-05 | 0 | 15.90 | 15.75 | 15.85 | 15.75 | 16.00 | 8,951,991 | 142,706,369 | 15.941 | 2.492 | 2.469 | 2.484 | 2.469 | 2.508 | 57,115,733 | 2.4985 | 0.95% |
| 2004-11-04 | 0 | 15.75 | 15.65 | 15.75 | 15.60 | 15.85 | 5,229,688 | 82,149,558 | 15.708 | 2.469 | 2.453 | 2.469 | 2.445 | 2.484 | 33,366,596 | 2.4620 | -0.32% |
| 2004-11-03 | 0 | 15.80 | 15.50 | 15.80 | 15.40 | 16.00 | 12,364,817 | 191,690,100 | 15.503 | 2.476 | 2.429 | 2.476 | 2.414 | 2.508 | 78,890,337 | 2.4298 | 2.60% |
| 2004-11-02 | 0 | 15.40 | 15.35 | 15.40 | 15.05 | 15.40 | 7,709,768 | 117,463,047 | 15.236 | 2.414 | 2.406 | 2.414 | 2.359 | 2.414 | 49,190,069 | 2.3879 | 2.33% |
| 2004-11-01 | 0 | 15.05 | 15.00 | 15.05 | 14.85 | 15.10 | 5,269,324 | 78,979,126 | 14.988 | 2.359 | 2.351 | 2.359 | 2.328 | 2.367 | 33,619,482 | 2.3492 | 0.33% |
| 2004-10-29 | 0 | 15.00 | 14.95 | 15.00 | 14.80 | 15.05 | 7,721,519 | 115,484,319 | 14.956 | 2.351 | 2.343 | 2.351 | 2.320 | 2.359 | 49,265,043 | 2.3441 | 0.00% |
| 2004-10-28 | 0 | 15.00 | 14.95 | 15.00 | 14.75 | 15.05 | 7,444,254 | 111,239,575 | 14.943 | 2.351 | 2.343 | 2.351 | 2.312 | 2.359 | 47,496,029 | 2.3421 | 2.04% |
| 2004-10-27 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.75 | 4,988,200 | 73,148,665 | 14.664 | 2.304 | 2.296 | 2.304 | 2.288 | 2.312 | 31,825,848 | 2.2984 | -0.34% |
| 2004-10-26 | 0 | 14.75 | 14.70 | 14.75 | 14.55 | 14.75 | 4,175,863 | 61,107,801 | 14.634 | 2.312 | 2.304 | 2.312 | 2.280 | 2.312 | 26,642,953 | 2.2936 | 1.03% |
| 2004-10-25 | 0 | 14.60 | 14.55 | 14.65 | 14.45 | 14.80 | 10,680,717 | 156,219,503 | 14.626 | 2.288 | 2.280 | 2.296 | 2.265 | 2.320 | 68,145,397 | 2.2924 | -2.01% |
| 2004-10-21 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.95 | 4,543,243 | 67,677,406 | 14.896 | 2.335 | 2.328 | 2.335 | 2.328 | 2.343 | 28,986,921 | 2.3348 | 0.00% |
| 2004-10-20 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 15.00 | 5,764,748 | 85,881,405 | 14.898 | 2.335 | 2.335 | 2.343 | 2.328 | 2.351 | 36,780,400 | 2.3350 | -1.00% |
| 2004-10-19 | 0 | 15.05 | 14.95 | 15.00 | 14.80 | 15.10 | 4,392,204 | 65,735,009 | 14.966 | 2.359 | 2.343 | 2.351 | 2.320 | 2.367 | 28,023,258 | 2.3457 | 1.69% |
| 2004-10-18 | 0 | 14.80 | 14.70 | 14.75 | 14.65 | 14.90 | 3,782,355 | 55,838,464 | 14.763 | 2.320 | 2.304 | 2.312 | 2.296 | 2.335 | 24,132,283 | 2.3138 | 0.68% |
| 2004-10-15 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.80 | 4,017,128 | 59,213,477 | 14.740 | 2.304 | 2.304 | 2.312 | 2.296 | 2.320 | 25,630,188 | 2.3103 | -0.34% |
| 2004-10-14 | 0 | 14.75 | 14.70 | 14.75 | 14.70 | 14.85 | 4,756,038 | 70,121,038 | 14.744 | 2.312 | 2.304 | 2.312 | 2.304 | 2.328 | 30,344,601 | 2.3108 | -0.67% |
| 2004-10-13 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 5,068,416 | 75,482,846 | 14.893 | 2.328 | 2.328 | 2.335 | 2.320 | 2.351 | 32,337,644 | 2.3342 | -0.34% |
| 2004-10-12 | 0 | 14.90 | 14.90 | 14.95 | 14.80 | 14.95 | 3,532,510 | 52,536,306 | 14.872 | 2.335 | 2.335 | 2.343 | 2.320 | 2.343 | 22,538,215 | 2.3310 | -0.33% |
| 2004-10-11 | 0 | 14.95 | 14.90 | 14.95 | 14.85 | 14.95 | 2,681,849 | 39,997,812 | 14.914 | 2.343 | 2.335 | 2.343 | 2.328 | 2.343 | 17,110,805 | 2.3376 | 0.00% |
| 2004-10-08 | 0 | 14.95 | 14.90 | 14.95 | 14.85 | 15.05 | 5,933,948 | 88,534,088 | 14.920 | 2.343 | 2.335 | 2.343 | 2.328 | 2.359 | 37,859,934 | 2.3385 | 0.34% |
| 2004-10-07 | 0 | 14.90 | 14.85 | 14.90 | 14.80 | 15.00 | 5,180,848 | 77,221,825 | 14.905 | 2.335 | 2.328 | 2.335 | 2.320 | 2.351 | 33,054,985 | 2.3362 | 0.68% |
| 2004-10-06 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.95 | 3,196,050 | 47,541,780 | 14.875 | 2.320 | 2.320 | 2.328 | 2.320 | 2.343 | 20,391,524 | 2.3314 | -0.67% |
| 2004-10-05 | 0 | 14.90 | 14.85 | 14.90 | 14.75 | 14.90 | 4,230,151 | 62,759,090 | 14.836 | 2.335 | 2.328 | 2.335 | 2.312 | 2.335 | 26,989,323 | 2.3253 | 0.81% |
| 2004-10-04 | 0 | 14.90 | 14.85 | 14.90 | 14.70 | 15.10 | 6,704,124 | 100,124,204 | 14.935 | 2.317 | 2.309 | 2.317 | 2.285 | 2.348 | 43,121,116 | 2.3219 | 2.41% |
| 2004-09-30 | 0 | 14.55 | 14.55 | 14.65 | 14.45 | 14.70 | 4,148,784 | 60,585,926 | 14.603 | 2.262 | 2.262 | 2.278 | 2.247 | 2.285 | 26,685,097 | 2.2704 | 1.04% |
| 2004-09-28 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.50 | 4,055,606 | 58,377,046 | 14.394 | 2.239 | 2.231 | 2.239 | 2.231 | 2.254 | 26,085,773 | 2.2379 | -0.35% |
| 2004-09-27 | 0 | 14.45 | 14.40 | 14.50 | 14.25 | 14.50 | 4,304,525 | 61,848,973 | 14.368 | 2.247 | 2.239 | 2.254 | 2.215 | 2.254 | 27,686,827 | 2.2339 | 0.70% |
| 2004-09-24 | 0 | 14.35 | 14.35 | 14.40 | 14.25 | 14.70 | 7,149,855 | 103,747,051 | 14.510 | 2.231 | 2.231 | 2.239 | 2.215 | 2.285 | 45,988,071 | 2.2560 | -2.05% |
| 2004-09-23 | 0 | 14.65 | 14.60 | 14.70 | 14.50 | 14.70 | 3,622,440 | 53,047,152 | 14.644 | 2.278 | 2.270 | 2.285 | 2.254 | 2.285 | 23,299,637 | 2.2767 | -0.34% |
| 2004-09-22 | 0 | 14.70 | 14.65 | 14.70 | 14.45 | 14.80 | 5,940,311 | 86,872,134 | 14.624 | 2.285 | 2.278 | 2.285 | 2.247 | 2.301 | 38,208,249 | 2.2736 | 1.38% |
| 2004-09-21 | 0 | 14.50 | 14.45 | 14.50 | 14.20 | 14.60 | 6,550,826 | 94,744,498 | 14.463 | 2.254 | 2.247 | 2.254 | 2.208 | 2.270 | 42,135,099 | 2.2486 | 1.40% |
| 2004-09-20 | 0 | 14.30 | 14.30 | 14.35 | 14.20 | 14.40 | 2,068,678 | 29,554,238 | 14.287 | 2.223 | 2.223 | 2.231 | 2.208 | 2.239 | 13,305,796 | 2.2212 | -0.35% |
| 2004-09-17 | 0 | 14.35 | 14.25 | 14.35 | 14.20 | 14.40 | 4,670,133 | 66,698,739 | 14.282 | 2.231 | 2.215 | 2.231 | 2.208 | 2.239 | 30,038,428 | 2.2204 | 1.06% |
| 2004-09-16 | 0 | 14.20 | 14.20 | 14.25 | 14.10 | 14.25 | 3,826,938 | 54,220,825 | 14.168 | 2.208 | 2.208 | 2.215 | 2.192 | 2.215 | 24,614,974 | 2.2028 | 0.35% |
| 2004-09-15 | 0 | 14.15 | 14.10 | 14.15 | 14.05 | 14.25 | 6,791,094 | 96,044,954 | 14.143 | 2.200 | 2.192 | 2.200 | 2.184 | 2.215 | 43,680,510 | 2.1988 | -0.35% |
| 2004-09-14 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.20 | 8,084,706 | 114,026,287 | 14.104 | 2.208 | 2.200 | 2.208 | 2.184 | 2.208 | 52,001,059 | 2.1928 | 1.43% |
| 2004-09-13 | 0 | 14.00 | 14.00 | 14.05 | 13.90 | 14.00 | 9,625,867 | 134,279,267 | 13.950 | 2.177 | 2.177 | 2.184 | 2.161 | 2.177 | 61,913,850 | 2.1688 | 1.45% |
| 2004-09-10 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.80 | 6,484,894 | 89,045,025 | 13.731 | 2.146 | 2.146 | 2.153 | 2.130 | 2.146 | 41,711,022 | 2.1348 | -0.36% |
| 2004-09-09 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 13.90 | 5,174,867 | 71,658,345 | 13.847 | 2.153 | 2.153 | 2.161 | 2.130 | 2.161 | 33,284,892 | 2.1529 | 1.09% |
| 2004-09-08 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.95 | 6,891,521 | 95,238,315 | 13.820 | 2.130 | 2.122 | 2.130 | 2.122 | 2.169 | 44,326,459 | 2.1486 | -1.44% |
| 2004-09-07 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 13.90 | 5,399,221 | 74,803,610 | 13.855 | 2.161 | 2.153 | 2.161 | 2.146 | 2.161 | 34,727,943 | 2.1540 | 0.00% |
| 2004-09-06 | 0 | 13.90 | 13.90 | 13.95 | 13.75 | 13.95 | 9,533,926 | 132,191,862 | 13.865 | 2.161 | 2.161 | 2.169 | 2.138 | 2.169 | 61,322,483 | 2.1557 | 0.72% |
| 2004-09-03 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 14.10 | 12,416,940 | 171,692,092 | 13.827 | 2.146 | 2.138 | 2.146 | 2.130 | 2.192 | 79,866,111 | 2.1497 | -1.43% |
| 2004-09-02 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.20 | 9,857,090 | 138,920,790 | 14.093 | 2.177 | 2.177 | 2.192 | 2.177 | 2.208 | 63,401,083 | 2.1911 | -0.71% |
| 2004-09-01 | 0 | 14.10 | 14.05 | 14.15 | 14.05 | 14.25 | 9,759,400 | 138,212,541 | 14.162 | 2.192 | 2.184 | 2.200 | 2.184 | 2.215 | 62,772,738 | 2.2018 | 0.36% |
| 2004-08-31 | 0 | 14.05 | 14.00 | 14.05 | 13.85 | 14.05 | 4,895,691 | 68,546,144 | 14.001 | 2.184 | 2.177 | 2.184 | 2.153 | 2.184 | 31,489,224 | 2.1768 | 1.08% |
| 2004-08-30 | 0 | 13.90 | 13.90 | 13.95 | 13.80 | 13.95 | 2,996,059 | 41,587,688 | 13.881 | 2.161 | 2.161 | 2.169 | 2.146 | 2.169 | 19,270,737 | 2.1581 | 0.72% |
| 2004-08-27 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.85 | 6,660,998 | 91,937,088 | 13.802 | 2.146 | 2.146 | 2.153 | 2.130 | 2.153 | 42,843,728 | 2.1459 | 0.00% |
| 2004-08-26 | 0 | 13.80 | 13.75 | 13.80 | 13.75 | 13.90 | 4,546,168 | 62,824,511 | 13.819 | 2.146 | 2.138 | 2.146 | 2.138 | 2.161 | 29,241,082 | 2.1485 | -0.36% |
| 2004-08-25 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 13.90 | 7,971,135 | 110,231,931 | 13.829 | 2.153 | 2.153 | 2.161 | 2.130 | 2.161 | 51,270,567 | 2.1500 | 1.09% |
| 2004-08-24 | 0 | 13.70 | 13.75 | 13.80 | 13.55 | 13.80 | 10,111,215 | 138,472,222 | 13.695 | 2.130 | 2.138 | 2.146 | 2.107 | 2.146 | 65,035,622 | 2.1292 | -0.72% |
| 2004-08-23 | 0 | 13.80 | 13.75 | 13.80 | 13.55 | 13.85 | 7,409,789 | 100,998,773 | 13.630 | 2.146 | 2.138 | 2.146 | 2.107 | 2.153 | 47,659,973 | 2.1192 | 1.47% |
| 2004-08-20 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 13.70 | 3,681,155 | 50,103,989 | 13.611 | 2.114 | 2.107 | 2.114 | 2.099 | 2.130 | 23,677,294 | 2.1161 | -1.09% |
| 2004-08-19 | 0 | 13.75 | 13.70 | 13.75 | 13.60 | 13.80 | 6,699,735 | 91,576,936 | 13.669 | 2.138 | 2.130 | 2.138 | 2.114 | 2.146 | 43,092,886 | 2.1251 | 1.85% |
| 2004-08-18 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.60 | 3,571,155 | 48,154,704 | 13.484 | 2.099 | 2.099 | 2.107 | 2.083 | 2.114 | 22,969,770 | 2.0964 | 0.37% |
| 2004-08-17 | 0 | 13.45 | 13.40 | 13.45 | 13.40 | 13.45 | 2,054,938 | 27,550,320 | 13.407 | 2.091 | 2.083 | 2.091 | 2.083 | 2.091 | 13,217,420 | 2.0844 | 0.37% |
| 2004-08-16 | 0 | 13.40 | 13.35 | 13.40 | 13.25 | 13.50 | 9,724,690 | 129,938,913 | 13.362 | 2.083 | 2.076 | 2.083 | 2.060 | 2.099 | 62,549,482 | 2.0774 | -1.47% |
| 2004-08-13 | 0 | 13.60 | 13.55 | 13.60 | 13.55 | 13.70 | 8,428,789 | 114,674,594 | 13.605 | 2.114 | 2.107 | 2.114 | 2.107 | 2.130 | 54,214,210 | 2.1152 | -0.37% |
| 2004-08-12 | 0 | 13.65 | 13.65 | 13.70 | 13.60 | 13.75 | 8,571,720 | 117,375,790 | 13.693 | 2.122 | 2.122 | 2.130 | 2.114 | 2.138 | 55,133,547 | 2.1289 | 0.00% |
| 2004-08-11 | 0 | 13.65 | 13.60 | 13.65 | 13.60 | 13.75 | 2,180,023 | 29,733,321 | 13.639 | 2.122 | 2.114 | 2.122 | 2.114 | 2.138 | 14,021,970 | 2.1205 | 0.37% |
| 2004-08-10 | 0 | 13.60 | 13.60 | 13.65 | 13.55 | 13.75 | 7,747,769 | 105,774,620 | 13.652 | 2.114 | 2.114 | 2.122 | 2.107 | 2.138 | 49,833,870 | 2.1225 | -0.73% |
| 2004-08-09 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.85 | 5,606,384 | 77,081,493 | 13.749 | 2.130 | 2.122 | 2.130 | 2.122 | 2.153 | 36,060,421 | 2.1376 | -0.72% |
| 2004-08-06 | 0 | 13.80 | 13.65 | 13.80 | 13.65 | 13.90 | 5,118,187 | 70,570,947 | 13.788 | 2.146 | 2.122 | 2.146 | 2.122 | 2.161 | 32,920,324 | 2.1437 | 0.00% |
| 2004-08-05 | 0 | 13.80 | 13.80 | 13.85 | 13.60 | 13.85 | 5,476,556 | 75,215,343 | 13.734 | 2.146 | 2.146 | 2.153 | 2.114 | 2.153 | 35,225,364 | 2.1353 | 1.47% |
| 2004-08-04 | 0 | 13.60 | 13.50 | 13.65 | 13.40 | 13.70 | 5,357,077 | 72,533,808 | 13.540 | 2.114 | 2.099 | 2.122 | 2.083 | 2.130 | 34,456,871 | 2.1051 | -0.73% |
| 2004-08-03 | 0 | 13.70 | 13.65 | 13.75 | 13.60 | 13.70 | 3,925,528 | 53,602,326 | 13.655 | 2.130 | 2.122 | 2.138 | 2.114 | 2.130 | 25,249,108 | 2.1229 | 0.74% |
| 2004-08-02 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 13.65 | 3,155,613 | 42,773,106 | 13.555 | 2.114 | 2.107 | 2.114 | 2.099 | 2.122 | 20,296,992 | 2.1074 | 0.00% |
| 2004-07-30 | 0 | 13.60 | 13.60 | 13.65 | 13.55 | 13.70 | 7,198,435 | 97,935,582 | 13.605 | 2.114 | 2.114 | 2.122 | 2.107 | 2.130 | 46,300,538 | 2.1152 | 1.49% |
| 2004-07-29 | 0 | 13.40 | 13.45 | 13.55 | 13.25 | 13.50 | 6,516,090 | 87,283,084 | 13.395 | 2.083 | 2.091 | 2.107 | 2.060 | 2.099 | 41,911,676 | 2.0825 | -1.11% |
| 2004-07-28 | 0 | 13.55 | 13.50 | 13.60 | 13.50 | 13.60 | 2,727,887 | 37,025,494 | 13.573 | 2.107 | 2.099 | 2.114 | 2.099 | 2.114 | 17,545,847 | 2.1102 | 0.00% |
| 2004-07-27 | 0 | 13.55 | 13.50 | 13.60 | 13.45 | 13.60 | 3,475,711 | 47,010,384 | 13.525 | 2.107 | 2.099 | 2.114 | 2.091 | 2.114 | 22,355,872 | 2.1028 | -0.37% |
| 2004-07-26 | 0 | 13.60 | 13.55 | 13.65 | 13.40 | 13.65 | 5,072,103 | 68,505,845 | 13.506 | 2.114 | 2.107 | 2.122 | 2.083 | 2.122 | 32,623,911 | 2.0999 | -0.37% |
| 2004-07-23 | 0 | 13.65 | 13.60 | 13.65 | 13.55 | 13.75 | 5,557,529 | 75,816,714 | 13.642 | 2.122 | 2.114 | 2.122 | 2.107 | 2.138 | 35,746,184 | 2.1210 | 0.74% |
| 2004-07-22 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.60 | 4,911,541 | 66,422,716 | 13.524 | 2.107 | 2.107 | 2.114 | 2.099 | 2.114 | 31,591,171 | 2.1026 | 0.00% |
| 2004-07-21 | 0 | 13.55 | 13.50 | 13.55 | 13.30 | 13.60 | 15,192,992 | 204,457,296 | 13.457 | 2.107 | 2.099 | 2.107 | 2.068 | 2.114 | 97,721,756 | 2.0922 | 2.65% |
| 2004-07-20 | 0 | 13.20 | 13.20 | 13.25 | 12.95 | 13.25 | 8,677,659 | 113,498,802 | 13.079 | 2.052 | 2.052 | 2.060 | 2.013 | 2.060 | 55,814,949 | 2.0335 | 1.93% |
| 2004-07-19 | 0 | 12.95 | 12.90 | 12.95 | 12.70 | 12.95 | 5,365,950 | 68,851,410 | 12.831 | 2.013 | 2.006 | 2.013 | 1.974 | 2.013 | 34,513,943 | 1.9949 | 1.17% |
| 2004-07-16 | 0 | 12.80 | 12.80 | 12.85 | 12.70 | 12.90 | 2,246,451 | 28,790,462 | 12.816 | 1.990 | 1.990 | 1.998 | 1.974 | 2.006 | 14,449,237 | 1.9925 | 0.39% |
| 2004-07-15 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.75 | 2,556,000 | 32,412,929 | 12.681 | 1.982 | 1.974 | 1.982 | 1.959 | 1.982 | 16,440,265 | 1.9716 | 0.79% |
| 2004-07-14 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.80 | 3,942,826 | 50,030,027 | 12.689 | 1.967 | 1.959 | 1.967 | 1.959 | 1.990 | 25,360,369 | 1.9728 | -0.78% |
| 2004-07-13 | 0 | 12.75 | 12.75 | 12.80 | 12.70 | 13.05 | 4,514,438 | 57,597,685 | 12.759 | 1.982 | 1.982 | 1.990 | 1.974 | 2.029 | 29,036,993 | 1.9836 | -1.92% |
| 2004-07-12 | 0 | 13.00 | 12.95 | 13.00 | 12.85 | 13.05 | 3,866,720 | 50,219,702 | 12.988 | 2.021 | 2.013 | 2.021 | 1.998 | 2.029 | 24,870,853 | 2.0192 | 0.78% |
| 2004-07-09 | 0 | 12.90 | 12.85 | 12.95 | 12.75 | 12.95 | 1,899,353 | 24,402,018 | 12.848 | 2.006 | 1.998 | 2.013 | 1.982 | 2.013 | 12,216,692 | 1.9974 | -0.39% |
| 2004-07-08 | 0 | 12.95 | 12.90 | 12.95 | 12.85 | 13.05 | 3,457,917 | 44,807,649 | 12.958 | 2.013 | 2.006 | 2.013 | 1.998 | 2.029 | 22,241,420 | 2.0146 | -1.15% |
| 2004-07-07 | 0 | 13.10 | 13.10 | 13.15 | 12.85 | 13.15 | 3,631,263 | 47,316,109 | 13.030 | 2.037 | 2.037 | 2.044 | 1.998 | 2.044 | 23,356,387 | 2.0258 | 0.77% |
| 2004-07-06 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.00 | 3,076,747 | 39,876,343 | 12.961 | 2.021 | 2.013 | 2.021 | 2.006 | 2.021 | 19,789,724 | 2.0150 | 1.56% |
| 2004-07-05 | 0 | 12.80 | 12.80 | 12.95 | 12.65 | 12.90 | 3,130,555 | 40,073,605 | 12.801 | 1.990 | 1.990 | 2.013 | 1.967 | 2.006 | 20,135,819 | 1.9902 | 0.00% |
| 2004-07-02 | 0 | 12.80 | 12.80 | 12.85 | 12.60 | 12.85 | 5,764,031 | 73,303,007 | 12.717 | 1.990 | 1.990 | 1.998 | 1.959 | 1.998 | 37,074,411 | 1.9772 | -0.39% |
| 2004-06-30 | 0 | 12.85 | 12.75 | 12.80 | 12.70 | 12.90 | 7,296,987 | 93,726,987 | 12.845 | 1.998 | 1.982 | 1.990 | 1.974 | 2.006 | 46,934,428 | 1.9970 | 1.58% |
| 2004-06-29 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.75 | 7,727,853 | 97,330,035 | 12.595 | 1.967 | 1.967 | 1.974 | 1.943 | 1.982 | 49,705,770 | 1.9581 | -1.17% |
| 2004-06-28 | 0 | 12.80 | 12.80 | 12.85 | 12.70 | 12.85 | 2,948,321 | 37,677,860 | 12.779 | 1.990 | 1.990 | 1.998 | 1.974 | 1.998 | 18,963,684 | 1.9868 | -0.78% |
| 2004-06-25 | 0 | 12.90 | 12.80 | 12.90 | 12.65 | 12.90 | 3,301,751 | 42,149,667 | 12.766 | 2.006 | 1.990 | 2.006 | 1.967 | 2.006 | 21,236,956 | 1.9847 | 0.00% |
| 2004-06-24 | 0 | 12.90 | 12.85 | 12.95 | 12.60 | 12.95 | 6,498,007 | 83,434,894 | 12.840 | 2.006 | 1.998 | 2.013 | 1.959 | 2.013 | 41,795,366 | 1.9963 | 2.79% |
| 2004-06-23 | 0 | 12.55 | 12.50 | 12.65 | 12.35 | 12.75 | 7,062,822 | 88,897,012 | 12.587 | 1.951 | 1.943 | 1.967 | 1.920 | 1.982 | 45,428,272 | 1.9569 | 0.40% |
| 2004-06-21 | 0 | 12.50 | 12.40 | 12.50 | 12.25 | 12.75 | 6,225,820 | 77,512,809 | 12.450 | 1.943 | 1.928 | 1.943 | 1.905 | 1.982 | 40,044,651 | 1.9357 | -0.79% |
| 2004-06-18 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.80 | 7,706,036 | 96,568,565 | 12.532 | 1.959 | 1.943 | 1.959 | 1.928 | 1.990 | 49,565,443 | 1.9483 | -2.33% |
| 2004-06-17 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 12.95 | 3,422,598 | 44,115,695 | 12.890 | 2.006 | 1.998 | 2.006 | 1.990 | 2.013 | 22,014,248 | 2.0040 | -0.39% |
| 2004-06-16 | 0 | 12.95 | 12.90 | 12.95 | 12.75 | 12.95 | 5,879,416 | 75,453,504 | 12.834 | 2.013 | 2.006 | 2.013 | 1.982 | 2.013 | 37,816,571 | 1.9952 | 2.37% |
| 2004-06-15 | 0 | 12.65 | 12.60 | 12.70 | 12.40 | 12.85 | 5,077,261 | 64,277,171 | 12.660 | 1.967 | 1.959 | 1.974 | 1.928 | 1.998 | 32,657,087 | 1.9682 | 0.40% |
| 2004-06-14 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 13.30 | 8,246,794 | 106,002,884 | 12.854 | 1.959 | 1.951 | 1.959 | 1.951 | 2.068 | 53,043,613 | 1.9984 | -4.18% |
| 2004-06-11 | 0 | 13.15 | 13.10 | 13.20 | 13.00 | 13.40 | 3,941,154 | 51,650,061 | 13.105 | 2.044 | 2.037 | 2.052 | 2.021 | 2.083 | 25,349,615 | 2.0375 | -1.13% |
| 2004-06-10 | 0 | 13.30 | 13.25 | 13.30 | 12.90 | 13.30 | 6,472,936 | 84,919,507 | 13.119 | 2.068 | 2.060 | 2.068 | 2.006 | 2.068 | 41,634,108 | 2.0397 | 3.10% |
| 2004-06-09 | 0 | 12.90 | 12.85 | 12.95 | 12.80 | 12.95 | 3,084,898 | 39,798,257 | 12.901 | 2.006 | 1.998 | 2.013 | 1.990 | 2.013 | 19,842,152 | 2.0057 | 0.39% |
| 2004-06-08 | 0 | 12.85 | 12.75 | 12.85 | 12.75 | 13.00 | 4,488,537 | 58,011,268 | 12.924 | 1.998 | 1.982 | 1.998 | 1.982 | 2.021 | 28,870,398 | 2.0094 | 0.78% |
| 2004-06-07 | 0 | 12.75 | 12.75 | 12.85 | 12.70 | 13.00 | 7,185,602 | 92,571,843 | 12.883 | 1.982 | 1.982 | 1.998 | 1.974 | 2.021 | 46,217,996 | 2.0029 | 2.00% |
| 2004-06-04 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.55 | 3,340,670 | 41,564,424 | 12.442 | 1.943 | 1.936 | 1.943 | 1.920 | 1.951 | 21,487,284 | 1.9344 | 0.81% |
| 2004-06-03 | 0 | 12.40 | 12.30 | 12.50 | 12.05 | 12.80 | 7,221,776 | 89,636,468 | 12.412 | 1.928 | 1.912 | 1.943 | 1.873 | 1.990 | 46,450,668 | 1.9297 | -1.98% |
| 2004-06-02 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.80 | 5,700,024 | 72,301,391 | 12.684 | 1.967 | 1.967 | 1.974 | 1.943 | 1.990 | 36,662,716 | 1.9721 | 0.80% |
| 2004-06-01 | 0 | 12.55 | 12.40 | 12.55 | 12.45 | 12.60 | 3,199,710 | 40,131,704 | 12.542 | 1.951 | 1.928 | 1.951 | 1.936 | 1.959 | 20,580,626 | 1.9500 | 0.80% |
| 2004-05-31 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.45 | 2,862,614 | 35,337,582 | 12.345 | 1.936 | 1.928 | 1.936 | 1.897 | 1.936 | 18,412,415 | 1.9192 | 1.22% |
| 2004-05-28 | 0 | 12.30 | 12.30 | 12.40 | 12.25 | 12.65 | 8,936,150 | 111,407,905 | 12.467 | 1.912 | 1.912 | 1.928 | 1.905 | 1.967 | 57,477,571 | 1.9383 | 0.41% |
| 2004-05-27 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.40 | 5,541,217 | 68,156,306 | 12.300 | 1.905 | 1.897 | 1.905 | 1.889 | 1.928 | 35,641,265 | 1.9123 | 0.00% |
| 2004-05-25 | 0 | 12.25 | 12.10 | 12.25 | 12.00 | 12.30 | 2,571,480 | 31,139,985 | 12.110 | 1.905 | 1.881 | 1.905 | 1.866 | 1.912 | 16,539,832 | 1.8827 | 0.82% |
| 2004-05-24 | 0 | 12.15 | 12.10 | 12.20 | 12.05 | 12.50 | 3,885,319 | 47,444,390 | 12.211 | 1.889 | 1.881 | 1.897 | 1.873 | 1.943 | 24,990,482 | 1.8985 | -2.02% |
| 2004-05-21 | 0 | 12.40 | 12.30 | 12.40 | 11.75 | 12.55 | 5,311,236 | 63,683,016 | 11.990 | 1.928 | 1.912 | 1.928 | 1.827 | 1.951 | 34,162,021 | 1.8641 | 5.98% |
| 2004-05-20 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 12.10 | 12,107,866 | 142,576,655 | 11.776 | 1.819 | 1.803 | 1.819 | 1.788 | 1.881 | 77,878,138 | 1.8308 | -2.50% |
| 2004-05-19 | 0 | 12.00 | 12.00 | 12.05 | 11.50 | 12.10 | 10,136,034 | 120,176,413 | 11.856 | 1.866 | 1.866 | 1.873 | 1.788 | 1.881 | 65,195,259 | 1.8433 | 5.26% |
| 2004-05-18 | 0 | 11.40 | 11.35 | 11.40 | 11.00 | 11.95 | 20,810,974 | 236,438,241 | 11.361 | 1.772 | 1.765 | 1.772 | 1.710 | 1.858 | 133,856,776 | 1.7664 | -4.60% |
| 2004-05-17 | 0 | 11.95 | 11.90 | 11.95 | 11.80 | 12.30 | 21,584,215 | 259,150,073 | 12.006 | 1.858 | 1.850 | 1.858 | 1.835 | 1.912 | 138,830,284 | 1.8667 | -4.02% |
| 2004-05-14 | 0 | 12.45 | 12.40 | 12.50 | 12.40 | 12.55 | 7,438,300 | 92,588,131 | 12.447 | 1.936 | 1.928 | 1.943 | 1.928 | 1.951 | 47,843,357 | 1.9352 | 0.40% |
| 2004-05-13 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.65 | 12,767,954 | 159,689,070 | 12.507 | 1.928 | 1.920 | 1.928 | 1.912 | 1.967 | 82,123,843 | 1.9445 | -1.98% |
| 2004-05-12 | 0 | 12.65 | 12.50 | 12.65 | 12.40 | 12.75 | 11,995,609 | 151,286,584 | 12.612 | 1.967 | 1.943 | 1.967 | 1.928 | 1.982 | 77,156,098 | 1.9608 | 0.40% |
| 2004-05-11 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.70 | 7,931,821 | 100,238,456 | 12.638 | 1.959 | 1.959 | 1.967 | 1.943 | 1.974 | 51,017,698 | 1.9648 | -0.79% |
| 2004-05-10 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.95 | 8,600,823 | 109,634,048 | 12.747 | 1.974 | 1.967 | 1.974 | 1.959 | 2.013 | 55,320,738 | 1.9818 | -2.31% |
| 2004-05-07 | 0 | 13.00 | 13.00 | 13.05 | 12.95 | 13.10 | 9,071,581 | 118,135,577 | 13.023 | 2.021 | 2.021 | 2.029 | 2.013 | 2.037 | 58,348,667 | 2.0246 | -0.38% |
| 2004-05-06 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.35 | 11,758,371 | 147,901,454 | 12.578 | 2.029 | 2.029 | 2.037 | 2.029 | 2.076 | 75,630,176 | 1.9556 | -1.14% |
| 2004-05-05 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.40 | 7,188,571 | 95,251,248 | 13.250 | 2.052 | 2.044 | 2.052 | 2.044 | 2.083 | 46,237,093 | 2.0601 | -1.49% |
| 2004-05-04 | 0 | 13.40 | 13.30 | 13.35 | 13.25 | 13.55 | 7,236,974 | 97,360,973 | 13.453 | 2.083 | 2.068 | 2.076 | 2.060 | 2.107 | 46,548,422 | 2.0916 | 1.13% |
| 2004-05-03 | 0 | 13.25 | 13.25 | 13.30 | 13.25 | 13.40 | 3,938,842 | 52,442,212 | 13.314 | 2.060 | 2.060 | 2.068 | 2.060 | 2.083 | 25,334,744 | 2.0700 | -1.12% |
| 2004-04-30 | 0 | 13.40 | 13.35 | 13.40 | 13.15 | 13.40 | 3,816,498 | 50,653,027 | 13.272 | 2.083 | 2.076 | 2.083 | 2.044 | 2.083 | 24,547,824 | 2.0634 | 1.13% |
| 2004-04-29 | 0 | 13.25 | 13.20 | 13.25 | 13.15 | 13.40 | 7,188,484 | 95,327,081 | 13.261 | 2.060 | 2.052 | 2.060 | 2.044 | 2.083 | 46,236,533 | 2.0617 | -1.12% |
| 2004-04-28 | 0 | 13.40 | 13.30 | 13.45 | 13.30 | 13.50 | 4,769,968 | 64,073,451 | 13.433 | 2.083 | 2.068 | 2.091 | 2.068 | 2.099 | 30,680,570 | 2.0884 | -0.74% |
| 2004-04-27 | 0 | 13.50 | 13.50 | 13.55 | 13.15 | 13.55 | 4,866,937 | 65,129,457 | 13.382 | 2.099 | 2.099 | 2.107 | 2.044 | 2.107 | 31,304,277 | 2.0805 | 0.75% |
| 2004-04-26 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.45 | 5,020,545 | 66,914,843 | 13.328 | 2.083 | 2.076 | 2.083 | 2.052 | 2.091 | 32,292,288 | 2.0722 | -0.37% |
| 2004-04-23 | 0 | 13.45 | 13.40 | 13.45 | 13.10 | 13.45 | 10,571,595 | 140,538,681 | 13.294 | 2.091 | 2.083 | 2.091 | 2.037 | 2.091 | 67,996,799 | 2.0668 | 3.07% |
| 2004-04-22 | 0 | 13.05 | 13.00 | 13.10 | 12.90 | 13.25 | 13,784,386 | 180,088,914 | 13.065 | 2.029 | 2.021 | 2.037 | 2.006 | 2.060 | 88,661,562 | 2.0312 | -1.14% |
| 2004-04-21 | 0 | 13.20 | 13.15 | 13.20 | 13.05 | 13.30 | 6,643,705 | 87,408,937 | 13.157 | 2.052 | 2.044 | 2.052 | 2.029 | 2.068 | 42,732,499 | 2.0455 | -0.75% |
| 2004-04-20 | 0 | 13.30 | 13.30 | 13.35 | 13.25 | 13.40 | 7,686,597 | 102,414,930 | 13.324 | 2.068 | 2.068 | 2.076 | 2.060 | 2.083 | 49,440,410 | 2.0715 | 0.00% |
| 2004-04-19 | 0 | 13.30 | 13.20 | 13.30 | 12.95 | 13.30 | 5,422,678 | 70,884,892 | 13.072 | 2.068 | 2.052 | 2.068 | 2.013 | 2.068 | 34,878,819 | 2.0323 | 2.15% |
| 2004-04-16 | 0 | 13.25 | 13.25 | 13.30 | 13.20 | 13.35 | 8,824,954 | 117,075,213 | 13.266 | 2.024 | 2.024 | 2.032 | 2.017 | 2.040 | 57,765,069 | 2.0267 | -0.38% |
| 2004-04-15 | 0 | 13.30 | 13.25 | 13.30 | 13.00 | 13.60 | 12,309,326 | 161,965,349 | 13.158 | 2.032 | 2.024 | 2.032 | 1.986 | 2.078 | 80,572,552 | 2.0102 | -1.12% |
| 2004-04-14 | 0 | 13.45 | 13.40 | 13.45 | 13.40 | 13.60 | 7,379,915 | 100,114,845 | 13.566 | 2.055 | 2.047 | 2.055 | 2.047 | 2.078 | 48,306,348 | 2.0725 | -1.10% |
| 2004-04-13 | 0 | 13.60 | 13.60 | 13.65 | 13.50 | 13.65 | 8,607,390 | 116,888,748 | 13.580 | 2.078 | 2.078 | 2.085 | 2.062 | 2.085 | 56,340,971 | 2.0747 | 1.87% |
| 2004-04-08 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.45 | 5,722,513 | 76,626,589 | 13.390 | 2.040 | 2.040 | 2.047 | 2.032 | 2.055 | 37,457,573 | 2.0457 | -0.37% |
| 2004-04-07 | 0 | 13.40 | 13.40 | 13.45 | 13.35 | 13.50 | 4,800,546 | 64,512,073 | 13.438 | 2.047 | 2.047 | 2.055 | 2.040 | 2.062 | 31,422,699 | 2.0530 | 0.37% |
| 2004-04-06 | 0 | 13.35 | 13.25 | 13.30 | 13.30 | 13.55 | 9,917,260 | 133,163,007 | 13.427 | 2.040 | 2.024 | 2.032 | 2.032 | 2.070 | 64,914,923 | 2.0513 | 0.00% |
| 2004-04-02 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.45 | 8,574,096 | 114,291,030 | 13.330 | 2.040 | 2.032 | 2.040 | 2.024 | 2.055 | 56,123,040 | 2.0364 | -1.11% |
| 2004-04-01 | 0 | 13.50 | 13.40 | 13.45 | 13.30 | 13.50 | 9,781,575 | 130,660,605 | 13.358 | 2.062 | 2.047 | 2.055 | 2.032 | 2.062 | 64,026,777 | 2.0407 | 0.37% |
| 2004-03-31 | 0 | 13.45 | 13.30 | 13.50 | 13.30 | 13.55 | 6,867,274 | 92,593,402 | 13.483 | 2.055 | 2.032 | 2.062 | 2.032 | 2.070 | 44,950,779 | 2.0599 | 0.00% |
| 2004-03-30 | 0 | 13.45 | 13.45 | 13.50 | 13.30 | 13.50 | 4,595,131 | 61,813,585 | 13.452 | 2.055 | 2.055 | 2.062 | 2.032 | 2.062 | 30,078,124 | 2.0551 | 1.51% |
| 2004-03-29 | 0 | 13.25 | 13.25 | 13.30 | 13.20 | 13.50 | 5,790,517 | 77,217,947 | 13.335 | 2.024 | 2.024 | 2.032 | 2.017 | 2.062 | 37,902,704 | 2.0373 | -1.12% |
| 2004-03-26 | 0 | 13.40 | 13.35 | 13.40 | 13.30 | 13.45 | 8,053,256 | 107,983,322 | 13.409 | 2.047 | 2.040 | 2.047 | 2.032 | 2.055 | 52,713,803 | 2.0485 | 1.52% |
| 2004-03-25 | 0 | 13.20 | 13.20 | 13.25 | 13.10 | 13.25 | 7,322,500 | 96,460,114 | 13.173 | 2.017 | 2.017 | 2.024 | 2.001 | 2.024 | 47,930,530 | 2.0125 | 1.15% |
| 2004-03-24 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.35 | 10,188,455 | 133,940,372 | 13.146 | 1.994 | 1.994 | 2.001 | 1.994 | 2.040 | 66,690,071 | 2.0084 | -1.88% |
| 2004-03-23 | 0 | 13.30 | 13.25 | 13.30 | 13.05 | 13.30 | 5,134,492 | 67,793,364 | 13.204 | 2.032 | 2.024 | 2.032 | 1.994 | 2.032 | 33,608,593 | 2.0171 | 0.76% |
| 2004-03-22 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 13.30 | 9,215,355 | 121,623,559 | 13.198 | 2.017 | 2.009 | 2.017 | 1.986 | 2.032 | 60,320,498 | 2.0163 | -1.12% |
| 2004-03-19 | 0 | 13.35 | 13.25 | 13.35 | 12.95 | 13.50 | 17,187,708 | 226,357,724 | 13.170 | 2.040 | 2.024 | 2.040 | 1.978 | 2.062 | 112,504,739 | 2.0120 | 2.69% |
| 2004-03-18 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.05 | 6,066,980 | 78,649,130 | 12.963 | 1.986 | 1.978 | 1.986 | 1.971 | 1.994 | 39,712,334 | 1.9805 | 0.00% |
| 2004-03-17 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.10 | 7,147,620 | 92,812,942 | 12.985 | 1.986 | 1.978 | 1.986 | 1.971 | 2.001 | 46,785,826 | 1.9838 | 0.78% |
| 2004-03-16 | 0 | 12.90 | 12.80 | 12.85 | 12.70 | 12.90 | 10,596,084 | 135,705,346 | 12.807 | 1.971 | 1.955 | 1.963 | 1.940 | 1.971 | 69,358,268 | 1.9566 | 0.78% |
| 2004-03-15 | 0 | 12.80 | 12.75 | 12.80 | 12.75 | 12.90 | 15,760,634 | 202,340,720 | 12.838 | 1.955 | 1.948 | 1.955 | 1.948 | 1.971 | 103,163,610 | 1.9614 | -0.78% |
| 2004-03-12 | 0 | 12.90 | 12.85 | 12.90 | 12.60 | 12.95 | 22,638,079 | 289,915,799 | 12.807 | 1.971 | 1.963 | 1.971 | 1.925 | 1.978 | 148,180,965 | 1.9565 | -0.39% |
| 2004-03-11 | 0 | 12.95 | 12.85 | 12.90 | 12.80 | 13.05 | 17,390,591 | 224,784,091 | 12.926 | 1.978 | 1.963 | 1.971 | 1.955 | 1.994 | 113,832,740 | 1.9747 | -1.15% |
| 2004-03-10 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.40 | 17,005,629 | 223,642,740 | 13.151 | 2.001 | 1.994 | 2.001 | 1.994 | 2.047 | 111,312,913 | 2.0091 | -2.24% |
| 2004-03-09 | 0 | 13.40 | 13.40 | 13.45 | 13.40 | 13.65 | 6,617,921 | 89,622,343 | 13.542 | 2.047 | 2.047 | 2.055 | 2.047 | 2.085 | 43,318,601 | 2.0689 | -1.83% |
| 2004-03-08 | 0 | 13.65 | 13.60 | 13.65 | 13.60 | 13.80 | 6,172,140 | 84,399,905 | 13.674 | 2.085 | 2.078 | 2.085 | 2.078 | 2.108 | 40,400,675 | 2.0891 | 0.74% |
| 2004-03-05 | 0 | 13.55 | 13.50 | 13.55 | 13.35 | 13.60 | 8,695,869 | 117,686,771 | 13.534 | 2.070 | 2.062 | 2.070 | 2.040 | 2.078 | 56,920,124 | 2.0676 | -0.73% |
| 2004-03-04 | 0 | 13.65 | 13.65 | 13.70 | 13.45 | 13.80 | 6,481,678 | 88,380,297 | 13.635 | 2.085 | 2.085 | 2.093 | 2.055 | 2.108 | 42,426,802 | 2.0831 | 1.11% |
| 2004-03-03 | 0 | 13.50 | 13.45 | 13.50 | 13.15 | 13.55 | 9,184,322 | 122,721,640 | 13.362 | 2.062 | 2.055 | 2.062 | 2.009 | 2.070 | 60,117,367 | 2.0414 | -0.37% |
| 2004-03-02 | 0 | 13.55 | 13.55 | 13.60 | 13.55 | 13.90 | 4,726,869 | 64,687,537 | 13.685 | 2.070 | 2.070 | 2.078 | 2.070 | 2.124 | 30,940,435 | 2.0907 | -2.52% |
| 2004-03-01 | 0 | 13.90 | 13.90 | 13.95 | 13.40 | 13.95 | 13,592,106 | 186,710,632 | 13.737 | 2.124 | 2.124 | 2.131 | 2.047 | 2.131 | 88,969,183 | 2.0986 | 3.35% |
| 2004-02-27 | 0 | 13.45 | 13.40 | 13.45 | 13.35 | 13.55 | 5,775,330 | 77,818,545 | 13.474 | 2.055 | 2.047 | 2.055 | 2.040 | 2.070 | 37,803,295 | 2.0585 | 0.37% |
| 2004-02-26 | 0 | 13.40 | 13.35 | 13.40 | 13.25 | 13.45 | 5,349,314 | 71,323,035 | 13.333 | 2.047 | 2.040 | 2.047 | 2.024 | 2.055 | 35,014,743 | 2.0369 | 0.75% |
| 2004-02-25 | 0 | 13.30 | 13.30 | 13.35 | 13.30 | 13.45 | 5,226,078 | 69,799,482 | 13.356 | 2.032 | 2.032 | 2.040 | 2.032 | 2.055 | 34,208,083 | 2.0404 | -1.12% |
| 2004-02-24 | 0 | 13.45 | 13.45 | 13.50 | 13.00 | 13.50 | 8,065,144 | 107,241,014 | 13.297 | 2.055 | 2.055 | 2.062 | 1.986 | 2.062 | 52,791,618 | 2.0314 | 3.46% |
| 2004-02-23 | 0 | 13.00 | 13.00 | 13.05 | 12.95 | 13.10 | 8,172,862 | 106,353,045 | 13.013 | 1.986 | 1.986 | 1.994 | 1.978 | 2.001 | 53,496,703 | 1.9880 | -0.76% |
| 2004-02-20 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.30 | 4,566,607 | 60,158,814 | 13.174 | 2.001 | 2.001 | 2.009 | 1.994 | 2.032 | 29,891,416 | 2.0126 | -1.50% |
| 2004-02-19 | 0 | 13.30 | 13.25 | 13.30 | 13.15 | 13.40 | 11,972,077 | 158,848,837 | 13.268 | 2.032 | 2.024 | 2.032 | 2.009 | 2.047 | 78,365,038 | 2.0270 | 0.00% |
| 2004-02-18 | 0 | 13.30 | 13.25 | 13.30 | 13.15 | 13.35 | 7,311,129 | 96,819,148 | 13.243 | 2.032 | 2.024 | 2.032 | 2.009 | 2.040 | 47,856,099 | 2.0231 | 1.14% |
| 2004-02-17 | 0 | 13.15 | 13.10 | 13.20 | 13.10 | 13.25 | 8,842,047 | 116,299,008 | 13.153 | 2.009 | 2.001 | 2.017 | 2.001 | 2.024 | 57,876,954 | 2.0094 | 0.00% |
| 2004-02-16 | 0 | 13.15 | 13.10 | 13.15 | 12.95 | 13.20 | 7,387,557 | 96,788,540 | 13.102 | 2.009 | 2.001 | 2.009 | 1.978 | 2.017 | 48,356,370 | 2.0016 | 1.94% |
| 2004-02-13 | 0 | 12.90 | 12.85 | 12.90 | 12.75 | 12.95 | 8,324,739 | 106,958,965 | 12.848 | 1.971 | 1.963 | 1.971 | 1.948 | 1.978 | 54,490,836 | 1.9629 | 0.39% |
| 2004-02-12 | 0 | 12.85 | 12.85 | 12.90 | 12.70 | 12.90 | 4,544,244 | 58,067,710 | 12.778 | 1.963 | 1.963 | 1.971 | 1.940 | 1.971 | 29,745,035 | 1.9522 | 1.18% |
| 2004-02-11 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.80 | 7,680,747 | 97,473,953 | 12.691 | 1.940 | 1.933 | 1.940 | 1.925 | 1.955 | 50,275,490 | 1.9388 | -0.39% |
| 2004-02-10 | 0 | 12.75 | 12.70 | 12.80 | 12.70 | 12.90 | 6,145,869 | 78,533,527 | 12.778 | 1.948 | 1.940 | 1.955 | 1.940 | 1.971 | 40,228,714 | 1.9522 | -0.78% |
| 2004-02-09 | 0 | 12.85 | 12.70 | 12.80 | 12.60 | 12.90 | 6,183,178 | 78,921,537 | 12.764 | 1.963 | 1.940 | 1.955 | 1.925 | 1.971 | 40,472,925 | 1.9500 | 1.58% |
| 2004-02-06 | 0 | 12.65 | 12.65 | 12.70 | 12.55 | 12.75 | 7,012,872 | 88,790,733 | 12.661 | 1.933 | 1.933 | 1.940 | 1.917 | 1.948 | 45,903,813 | 1.9343 | 0.80% |
| 2004-02-05 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.60 | 5,138,089 | 64,431,875 | 12.540 | 1.917 | 1.910 | 1.917 | 1.910 | 1.925 | 33,632,138 | 1.9158 | 0.00% |
| 2004-02-04 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.65 | 6,807,899 | 85,501,086 | 12.559 | 1.917 | 1.910 | 1.917 | 1.910 | 1.933 | 44,562,131 | 1.9187 | 0.00% |
| 2004-02-03 | 0 | 12.55 | 12.55 | 12.65 | 12.50 | 12.65 | 9,463,649 | 118,964,237 | 12.571 | 1.917 | 1.917 | 1.933 | 1.910 | 1.933 | 61,945,744 | 1.9205 | 0.00% |
| 2004-02-02 | 0 | 12.55 | 12.55 | 12.65 | 12.50 | 12.75 | 8,434,724 | 107,002,113 | 12.686 | 1.917 | 1.917 | 1.933 | 1.910 | 1.948 | 55,210,760 | 1.9381 | -1.57% |
| 2004-01-30 | 0 | 12.75 | 12.80 | 12.85 | 12.60 | 12.85 | 6,139,865 | 78,045,491 | 12.711 | 1.948 | 1.955 | 1.963 | 1.925 | 1.963 | 40,189,414 | 1.9419 | 0.79% |
| 2004-01-29 | 0 | 12.65 | 12.55 | 12.65 | 12.45 | 12.70 | 7,100,237 | 89,124,115 | 12.552 | 1.933 | 1.917 | 1.933 | 1.902 | 1.940 | 46,475,674 | 1.9177 | -0.78% |
| 2004-01-28 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.90 | 5,710,471 | 72,857,440 | 12.759 | 1.948 | 1.940 | 1.948 | 1.933 | 1.971 | 37,378,750 | 1.9492 | 0.79% |
| 2004-01-27 | 0 | 12.65 | 12.65 | 12.70 | 12.45 | 12.85 | 7,492,631 | 94,563,947 | 12.621 | 1.933 | 1.933 | 1.940 | 1.902 | 1.963 | 49,044,148 | 1.9281 | 1.20% |
| 2004-01-26 | 0 | 12.50 | 12.45 | 12.50 | 12.20 | 12.60 | 9,039,546 | 112,202,220 | 12.412 | 1.910 | 1.902 | 1.910 | 1.864 | 1.925 | 59,169,714 | 1.8963 | 2.04% |
| 2004-01-21 | 0 | 12.25 | 12.25 | 12.30 | 12.05 | 12.35 | 12,886,156 | 157,172,468 | 12.197 | 1.871 | 1.871 | 1.879 | 1.841 | 1.887 | 84,348,280 | 1.8634 | 2.08% |
| 2004-01-20 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.10 | 8,764,300 | 105,488,225 | 12.036 | 1.833 | 1.833 | 1.841 | 1.833 | 1.849 | 57,368,049 | 1.8388 | -0.83% |
| 2004-01-19 | 0 | 12.10 | 12.05 | 12.15 | 12.05 | 12.25 | 6,037,694 | 73,278,250 | 12.137 | 1.849 | 1.841 | 1.856 | 1.841 | 1.871 | 39,520,638 | 1.8542 | -0.41% |
| 2004-01-16 | 0 | 12.15 | 12.15 | 12.20 | 11.95 | 12.30 | 7,899,269 | 95,945,265 | 12.146 | 1.856 | 1.856 | 1.864 | 1.826 | 1.879 | 51,705,858 | 1.8556 | 2.10% |
| 2004-01-15 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.25 | 9,313,262 | 112,140,376 | 12.041 | 1.818 | 1.818 | 1.826 | 1.818 | 1.871 | 60,961,363 | 1.8395 | -2.86% |
| 2004-01-14 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.25 | 9,072,002 | 110,414,958 | 12.171 | 1.871 | 1.864 | 1.871 | 1.841 | 1.871 | 59,382,159 | 1.8594 | 1.66% |
| 2004-01-13 | 0 | 12.05 | 12.05 | 12.10 | 11.80 | 12.10 | 12,813,469 | 152,921,497 | 11.934 | 1.841 | 1.841 | 1.849 | 1.803 | 1.849 | 83,872,497 | 1.8233 | 2.99% |
| 2004-01-12 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 7,652,737 | 89,613,520 | 11.710 | 1.787 | 1.787 | 1.795 | 1.780 | 1.803 | 50,092,146 | 1.7890 | 0.43% |
| 2004-01-09 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.80 | 11,405,159 | 132,838,270 | 11.647 | 1.780 | 1.772 | 1.780 | 1.772 | 1.803 | 74,654,191 | 1.7794 | -1.27% |
| 2004-01-08 | 0 | 11.80 | 11.70 | 11.75 | 11.75 | 11.90 | 5,498,128 | 64,940,775 | 11.811 | 1.803 | 1.787 | 1.795 | 1.795 | 1.818 | 35,988,827 | 1.8045 | -0.42% |
| 2004-01-07 | 0 | 11.85 | 11.85 | 11.90 | 11.60 | 11.90 | 8,956,829 | 105,749,647 | 11.807 | 1.810 | 1.810 | 1.818 | 1.772 | 1.818 | 58,628,277 | 1.8037 | 2.60% |
| 2004-01-06 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.85 | 12,789,510 | 149,126,106 | 11.660 | 1.765 | 1.757 | 1.765 | 1.749 | 1.810 | 83,715,669 | 1.7813 | -1.70% |
| 2004-01-05 | 0 | 11.75 | 11.75 | 11.80 | 11.75 | 12.10 | 5,991,911 | 71,168,681 | 11.877 | 1.795 | 1.795 | 1.803 | 1.795 | 1.849 | 39,220,958 | 1.8146 | -2.89% |
| 2004-01-02 | 0 | 12.10 | 12.05 | 12.10 | 11.90 | 12.10 | 5,929,573 | 71,132,304 | 11.996 | 1.849 | 1.841 | 1.849 | 1.818 | 1.849 | 38,812,916 | 1.8327 | 2.11% |
| 2003-12-31 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.90 | 2,720,986 | 32,231,697 | 11.846 | 1.810 | 1.810 | 1.818 | 1.803 | 1.818 | 17,810,625 | 1.8097 | 0.42% |
| 2003-12-30 | 0 | 11.80 | 11.80 | 11.85 | 11.75 | 11.90 | 4,178,594 | 49,395,116 | 11.821 | 1.803 | 1.803 | 1.810 | 1.795 | 1.818 | 27,351,618 | 1.8059 | 0.43% |
| 2003-12-29 | 0 | 11.75 | 11.65 | 11.75 | 11.65 | 11.75 | 3,256,997 | 38,115,334 | 11.703 | 1.795 | 1.780 | 1.795 | 1.780 | 1.795 | 21,319,166 | 1.7878 | 0.43% |
| 2003-12-24 | 0 | 11.70 | 11.70 | 11.75 | 11.70 | 11.75 | 875,958 | 10,250,128 | 11.702 | 1.787 | 1.787 | 1.795 | 1.787 | 1.795 | 5,733,715 | 1.7877 | 0.00% |
| 2003-12-23 | 0 | 11.70 | 11.65 | 11.75 | 11.65 | 11.75 | 3,178,791 | 37,175,288 | 11.695 | 1.787 | 1.780 | 1.795 | 1.780 | 1.795 | 20,807,257 | 1.7867 | 0.00% |
| 2003-12-22 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.70 | 5,894,422 | 68,362,722 | 11.598 | 1.787 | 1.772 | 1.787 | 1.757 | 1.787 | 38,582,829 | 1.7718 | 0.86% |
| 2003-12-19 | 0 | 11.60 | 11.50 | 11.60 | 11.45 | 11.60 | 4,992,595 | 57,615,586 | 11.540 | 1.772 | 1.757 | 1.772 | 1.749 | 1.772 | 32,679,785 | 1.7630 | 0.87% |
| 2003-12-18 | 0 | 11.50 | 11.40 | 11.50 | 11.25 | 11.50 | 4,101,787 | 46,445,292 | 11.323 | 1.757 | 1.742 | 1.757 | 1.719 | 1.757 | 26,848,866 | 1.7299 | 1.77% |
| 2003-12-17 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.60 | 9,116,515 | 102,742,420 | 11.270 | 1.726 | 1.726 | 1.734 | 1.711 | 1.772 | 59,673,526 | 1.7217 | -1.31% |
| 2003-12-16 | 0 | 11.45 | 11.40 | 11.45 | 11.45 | 11.80 | 6,942,239 | 80,343,438 | 11.573 | 1.749 | 1.742 | 1.749 | 1.749 | 1.803 | 45,441,474 | 1.7681 | -2.55% |
| 2003-12-15 | 0 | 11.75 | 11.70 | 11.80 | 11.70 | 11.90 | 6,838,582 | 80,662,820 | 11.795 | 1.795 | 1.787 | 1.803 | 1.787 | 1.818 | 44,762,971 | 1.8020 | 0.43% |
| 2003-12-12 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.90 | 5,586,946 | 65,727,226 | 11.764 | 1.787 | 1.780 | 1.787 | 1.780 | 1.818 | 36,570,199 | 1.7973 | -1.27% |
| 2003-12-11 | 0 | 11.85 | 11.85 | 11.90 | 11.65 | 11.90 | 3,277,243 | 38,749,854 | 11.824 | 1.810 | 1.810 | 1.818 | 1.780 | 1.818 | 21,451,689 | 1.8064 | 1.72% |
| 2003-12-10 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 11.85 | 4,586,570 | 53,844,626 | 11.740 | 1.780 | 1.780 | 1.787 | 1.772 | 1.810 | 30,022,087 | 1.7935 | -1.69% |
| 2003-12-09 | 0 | 11.85 | 11.80 | 11.85 | 11.65 | 11.85 | 5,763,775 | 67,740,564 | 11.753 | 1.810 | 1.803 | 1.810 | 1.780 | 1.810 | 37,727,660 | 1.7955 | 0.85% |
| 2003-12-08 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.75 | 2,681,819 | 31,337,701 | 11.685 | 1.795 | 1.787 | 1.795 | 1.772 | 1.795 | 17,554,251 | 1.7852 | 0.00% |
| 2003-12-05 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.75 | 8,860,412 | 103,726,127 | 11.707 | 1.795 | 1.787 | 1.795 | 1.772 | 1.795 | 57,997,165 | 1.7885 | 0.00% |
| 2003-12-04 | 0 | 11.75 | 11.65 | 11.70 | 11.60 | 11.85 | 5,251,064 | 61,502,299 | 11.712 | 1.795 | 1.780 | 1.787 | 1.772 | 1.810 | 34,371,633 | 1.7893 | 2.17% |
| 2003-12-03 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.95 | 6,621,656 | 77,463,648 | 11.699 | 1.757 | 1.749 | 1.757 | 1.749 | 1.826 | 43,343,049 | 1.7872 | -1.71% |
| 2003-12-02 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.85 | 7,269,308 | 85,437,517 | 11.753 | 1.787 | 1.787 | 1.795 | 1.780 | 1.810 | 47,582,353 | 1.7956 | -0.43% |
| 2003-12-01 | 0 | 11.75 | 11.70 | 11.80 | 11.65 | 11.90 | 9,380,153 | 110,643,074 | 11.795 | 1.795 | 1.787 | 1.803 | 1.780 | 1.818 | 61,399,208 | 1.8020 | 0.86% |
| 2003-11-28 | 0 | 11.65 | 11.55 | 11.60 | 11.45 | 11.70 | 8,556,306 | 99,190,212 | 11.593 | 1.780 | 1.765 | 1.772 | 1.749 | 1.787 | 56,006,593 | 1.7710 | 1.75% |
| 2003-11-27 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 3,173,604 | 36,363,882 | 11.458 | 1.749 | 1.749 | 1.757 | 1.742 | 1.757 | 20,773,304 | 1.7505 | 0.44% |
| 2003-11-26 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.45 | 4,140,708 | 47,159,422 | 11.389 | 1.742 | 1.734 | 1.742 | 1.726 | 1.749 | 27,103,630 | 1.7400 | 0.00% |
| 2003-11-25 | 0 | 11.40 | 11.40 | 11.45 | 11.40 | 11.55 | 3,646,833 | 41,810,179 | 11.465 | 1.742 | 1.742 | 1.749 | 1.742 | 1.765 | 23,870,896 | 1.7515 | 0.00% |
| 2003-11-24 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.55 | 6,236,723 | 70,876,353 | 11.364 | 1.742 | 1.734 | 1.742 | 1.726 | 1.765 | 40,823,412 | 1.7362 | -1.30% |
| 2003-11-21 | 0 | 11.55 | 11.50 | 11.55 | 11.20 | 11.65 | 19,766,871 | 224,881,071 | 11.377 | 1.765 | 1.757 | 1.765 | 1.711 | 1.780 | 129,387,040 | 1.7380 | 3.13% |
| 2003-11-20 | 0 | 11.20 | 11.15 | 11.25 | 11.05 | 11.20 | 4,239,182 | 47,137,832 | 11.120 | 1.711 | 1.703 | 1.719 | 1.688 | 1.711 | 27,748,206 | 1.6988 | 0.45% |
| 2003-11-19 | 0 | 11.15 | 11.00 | 11.10 | 10.90 | 11.15 | 7,236,484 | 79,500,078 | 10.986 | 1.703 | 1.681 | 1.696 | 1.665 | 1.703 | 47,367,499 | 1.6784 | 0.90% |
| 2003-11-18 | 0 | 11.05 | 11.00 | 11.10 | 10.95 | 11.10 | 5,798,389 | 63,799,405 | 11.003 | 1.688 | 1.681 | 1.696 | 1.673 | 1.696 | 37,954,231 | 1.6810 | 0.00% |
| 2003-11-17 | 0 | 11.05 | 11.00 | 11.05 | 10.80 | 11.05 | 7,232,976 | 79,008,901 | 10.923 | 1.688 | 1.681 | 1.688 | 1.650 | 1.688 | 47,344,537 | 1.6688 | -0.90% |
| 2003-11-14 | 0 | 11.15 | 11.10 | 11.15 | 11.00 | 11.15 | 6,039,488 | 67,080,287 | 11.107 | 1.703 | 1.696 | 1.703 | 1.681 | 1.703 | 39,532,381 | 1.6968 | 0.90% |
| 2003-11-13 | 0 | 11.05 | 11.00 | 11.05 | 10.90 | 11.05 | 5,116,902 | 56,169,213 | 10.977 | 1.688 | 1.681 | 1.688 | 1.665 | 1.688 | 33,493,455 | 1.6770 | 0.91% |
| 2003-11-12 | 0 | 10.95 | 10.85 | 10.95 | 10.85 | 11.00 | 6,476,105 | 70,849,455 | 10.940 | 1.673 | 1.658 | 1.673 | 1.658 | 1.681 | 42,390,323 | 1.6714 | -0.45% |
| 2003-11-11 | 0 | 11.00 | 11.00 | 11.05 | 10.85 | 11.05 | 6,054,253 | 66,400,982 | 10.968 | 1.681 | 1.681 | 1.688 | 1.658 | 1.688 | 39,629,027 | 1.6756 | 0.92% |
| 2003-11-10 | 0 | 10.90 | 10.90 | 11.00 | 10.70 | 11.00 | 5,870,444 | 63,834,299 | 10.874 | 1.665 | 1.665 | 1.681 | 1.635 | 1.681 | 38,425,878 | 1.6612 | -0.91% |
| 2003-11-07 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.15 | 3,871,599 | 42,654,351 | 11.017 | 1.681 | 1.673 | 1.681 | 1.665 | 1.703 | 25,342,136 | 1.6831 | -0.90% |
| 2003-11-06 | 0 | 11.10 | 11.00 | 11.05 | 10.80 | 11.30 | 14,107,808 | 156,394,558 | 11.086 | 1.696 | 1.681 | 1.688 | 1.650 | 1.726 | 92,344,788 | 1.6936 | -0.45% |
| 2003-11-05 | 0 | 11.15 | 11.10 | 11.15 | 10.95 | 11.15 | 10,661,686 | 117,855,866 | 11.054 | 1.703 | 1.696 | 1.703 | 1.673 | 1.703 | 69,787,676 | 1.6888 | 1.36% |
| 2003-11-04 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.00 | 7,324,213 | 79,946,584 | 10.915 | 1.681 | 1.673 | 1.681 | 1.658 | 1.681 | 47,941,742 | 1.6676 | 1.38% |
| 2003-11-03 | 0 | 10.85 | 10.80 | 10.90 | 10.80 | 10.90 | 8,138,806 | 88,226,701 | 10.840 | 1.658 | 1.650 | 1.665 | 1.650 | 1.665 | 53,273,784 | 1.6561 | 0.93% |
| 2003-10-31 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.80 | 5,465,600 | 58,682,280 | 10.737 | 1.642 | 1.635 | 1.642 | 1.635 | 1.650 | 35,775,910 | 1.6403 | -0.46% |
| 2003-10-30 | 0 | 10.80 | 10.75 | 10.80 | 10.55 | 10.80 | 5,053,139 | 54,112,668 | 10.709 | 1.650 | 1.642 | 1.650 | 1.612 | 1.650 | 33,076,085 | 1.6360 | 1.89% |
| 2003-10-29 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.80 | 6,496,721 | 69,617,064 | 10.716 | 1.619 | 1.619 | 1.635 | 1.619 | 1.650 | 42,525,269 | 1.6371 | -1.40% |
| 2003-10-28 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.75 | 5,519,028 | 59,091,276 | 10.707 | 1.642 | 1.635 | 1.642 | 1.627 | 1.642 | 36,125,631 | 1.6357 | 0.47% |
| 2003-10-27 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 6,153,917 | 65,502,538 | 10.644 | 1.635 | 1.627 | 1.635 | 1.612 | 1.635 | 40,281,393 | 1.6261 | 1.42% |
| 2003-10-24 | 0 | 10.55 | 10.50 | 10.60 | 10.45 | 10.60 | 7,162,694 | 75,376,180 | 10.523 | 1.612 | 1.604 | 1.619 | 1.596 | 1.619 | 46,884,495 | 1.6077 | -0.47% |
| 2003-10-23 | 0 | 10.60 | 10.50 | 10.55 | 10.50 | 10.65 | 6,373,808 | 67,327,028 | 10.563 | 1.619 | 1.604 | 1.612 | 1.604 | 1.627 | 41,720,723 | 1.6138 | -0.93% |
| 2003-10-22 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.75 | 6,065,842 | 64,888,511 | 10.697 | 1.635 | 1.635 | 1.642 | 1.627 | 1.642 | 39,704,885 | 1.6343 | 0.00% |
| 2003-10-21 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 6,907,442 | 73,929,429 | 10.703 | 1.635 | 1.627 | 1.635 | 1.627 | 1.642 | 45,213,705 | 1.6351 | 0.47% |
| 2003-10-20 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.75 | 5,289,706 | 56,574,861 | 10.695 | 1.627 | 1.627 | 1.635 | 1.627 | 1.642 | 34,624,570 | 1.6340 | -0.47% |
| 2003-10-17 | 0 | 10.70 | 10.60 | 10.70 | 10.65 | 10.75 | 6,382,786 | 68,260,025 | 10.694 | 1.635 | 1.619 | 1.635 | 1.627 | 1.642 | 41,779,490 | 1.6338 | -0.47% |
| 2003-10-16 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.75 | 11,867,043 | 127,157,073 | 10.715 | 1.642 | 1.635 | 1.642 | 1.627 | 1.642 | 77,677,522 | 1.6370 | 0.47% |
| 2003-10-15 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 11,339,155 | 120,605,645 | 10.636 | 1.635 | 1.627 | 1.635 | 1.612 | 1.635 | 74,222,152 | 1.6249 | 1.42% |
| 2003-10-14 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 21,517,887 | 226,801,080 | 10.540 | 1.612 | 1.604 | 1.612 | 1.604 | 1.619 | 140,848,579 | 1.6102 | 0.96% |
| 2003-10-13 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.60 | 11,471,180 | 120,160,366 | 10.475 | 1.596 | 1.589 | 1.596 | 1.589 | 1.619 | 75,086,341 | 1.6003 | -1.42% |
| 2003-10-10 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.65 | 3,794,796 | 40,130,736 | 10.575 | 1.619 | 1.612 | 1.619 | 1.604 | 1.627 | 24,839,410 | 1.6156 | -0.47% |
| 2003-10-09 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 8,107,438 | 86,062,135 | 10.615 | 1.627 | 1.619 | 1.627 | 1.612 | 1.627 | 53,068,460 | 1.6217 | 0.95% |
| 2003-10-08 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.65 | 6,852,782 | 72,591,193 | 10.593 | 1.612 | 1.612 | 1.619 | 1.612 | 1.627 | 44,855,920 | 1.6183 | -0.47% |
| 2003-10-07 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 4,926,901 | 52,164,696 | 10.588 | 1.619 | 1.612 | 1.619 | 1.604 | 1.619 | 32,249,775 | 1.6175 | 0.19% |
| 2003-10-06 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 10,219,448 | 109,257,489 | 10.691 | 1.616 | 1.609 | 1.616 | 1.609 | 1.624 | 67,651,650 | 1.6150 | 0.94% |
| 2003-10-03 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.65 | 7,375,240 | 78,205,428 | 10.604 | 1.601 | 1.594 | 1.601 | 1.594 | 1.609 | 48,823,298 | 1.6018 | -0.47% |
| 2003-10-02 | 0 | 10.65 | 10.60 | 10.65 | 10.45 | 10.65 | 11,334,442 | 119,512,031 | 10.544 | 1.609 | 1.601 | 1.609 | 1.579 | 1.609 | 75,032,791 | 1.5928 | 2.40% |
| 2003-09-30 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.45 | 9,338,815 | 97,165,791 | 10.405 | 1.571 | 1.571 | 1.579 | 1.563 | 1.579 | 61,821,954 | 1.5717 | 0.48% |
| 2003-09-29 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.50 | 8,401,014 | 87,490,503 | 10.414 | 1.563 | 1.563 | 1.571 | 1.563 | 1.586 | 55,613,812 | 1.5732 | -0.96% |
| 2003-09-26 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 16,283,762 | 171,043,776 | 10.504 | 1.579 | 1.579 | 1.586 | 1.579 | 1.601 | 107,796,759 | 1.5867 | -0.95% |
| 2003-09-25 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.75 | 16,055,432 | 171,149,282 | 10.660 | 1.594 | 1.594 | 1.601 | 1.594 | 1.624 | 106,285,239 | 1.6103 | -0.94% |
| 2003-09-24 | 0 | 10.65 | 10.65 | 10.70 | 10.50 | 10.75 | 21,776,625 | 230,991,676 | 10.607 | 1.609 | 1.609 | 1.616 | 1.586 | 1.624 | 144,158,924 | 1.6023 | -0.47% |
| 2003-09-23 | 0 | 10.70 | 10.70 | 10.75 | 10.50 | 10.75 | 18,153,845 | 192,198,344 | 10.587 | 1.616 | 1.616 | 1.624 | 1.586 | 1.624 | 120,176,508 | 1.5993 | 1.42% |
| 2003-09-22 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 9,896,226 | 104,035,502 | 10.513 | 1.594 | 1.586 | 1.594 | 1.586 | 1.594 | 65,511,956 | 1.5880 | 0.00% |
| 2003-09-19 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 13,077,548 | 137,809,834 | 10.538 | 1.594 | 1.586 | 1.594 | 1.586 | 1.601 | 86,571,966 | 1.5919 | 0.48% |
| 2003-09-18 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 12,961,015 | 136,780,608 | 10.553 | 1.586 | 1.586 | 1.594 | 1.579 | 1.601 | 85,800,530 | 1.5942 | 0.00% |
| 2003-09-17 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 19,268,462 | 202,339,712 | 10.501 | 1.586 | 1.586 | 1.594 | 1.579 | 1.601 | 127,555,153 | 1.5863 | -0.94% |
| 2003-09-16 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 5,976,053 | 63,062,731 | 10.553 | 1.601 | 1.594 | 1.601 | 1.586 | 1.601 | 39,560,830 | 1.5941 | 0.00% |
| 2003-09-15 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 5,328,512 | 56,132,628 | 10.534 | 1.601 | 1.594 | 1.601 | 1.586 | 1.601 | 35,274,178 | 1.5913 | 0.47% |
| 2003-09-11 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 5,792,453 | 61,030,607 | 10.536 | 1.594 | 1.586 | 1.594 | 1.586 | 1.594 | 38,345,418 | 1.5916 | 0.00% |
| 2003-09-10 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 11,165,063 | 117,208,118 | 10.498 | 1.594 | 1.586 | 1.594 | 1.579 | 1.594 | 73,911,520 | 1.5858 | 0.48% |
| 2003-09-09 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 4,021,186 | 42,194,217 | 10.493 | 1.586 | 1.579 | 1.586 | 1.579 | 1.594 | 26,619,820 | 1.5851 | 0.48% |
| 2003-09-08 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 3,326,352 | 34,934,726 | 10.502 | 1.579 | 1.579 | 1.586 | 1.579 | 1.601 | 22,020,094 | 1.5865 | -0.95% |
| 2003-09-05 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 8,761,564 | 92,041,081 | 10.505 | 1.594 | 1.586 | 1.594 | 1.579 | 1.601 | 58,000,615 | 1.5869 | 0.00% |
| 2003-09-04 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 16,486,814 | 173,472,358 | 10.522 | 1.594 | 1.586 | 1.594 | 1.579 | 1.594 | 109,140,942 | 1.5894 | 0.96% |
| 2003-09-03 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.55 | 11,537,541 | 120,838,660 | 10.474 | 1.579 | 1.579 | 1.586 | 1.579 | 1.594 | 76,377,285 | 1.5821 | -0.48% |
| 2003-09-02 | 0 | 10.50 | 10.45 | 10.50 | 10.35 | 10.50 | 4,877,042 | 50,950,798 | 10.447 | 1.586 | 1.579 | 1.586 | 1.563 | 1.586 | 32,285,495 | 1.5781 | 1.45% |
| 2003-09-01 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.60 | 5,852,888 | 61,439,342 | 10.497 | 1.563 | 1.563 | 1.571 | 1.556 | 1.601 | 38,745,491 | 1.5857 | -1.43% |
| 2003-08-29 | 0 | 10.50 | 10.50 | 10.55 | 10.35 | 10.55 | 12,819,714 | 133,550,610 | 10.418 | 1.586 | 1.586 | 1.594 | 1.563 | 1.594 | 84,865,133 | 1.5737 | 1.45% |
| 2003-08-28 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 6,022,330 | 62,094,384 | 10.311 | 1.563 | 1.556 | 1.563 | 1.556 | 1.563 | 39,867,179 | 1.5575 | 0.49% |
| 2003-08-27 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.35 | 3,681,021 | 37,922,841 | 10.302 | 1.556 | 1.548 | 1.556 | 1.556 | 1.563 | 24,367,965 | 1.5563 | 0.00% |
| 2003-08-26 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 7,284,976 | 74,764,724 | 10.263 | 1.556 | 1.548 | 1.556 | 1.541 | 1.556 | 48,225,760 | 1.5503 | -0.48% |
| 2003-08-25 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.35 | 9,326,403 | 96,003,538 | 10.294 | 1.563 | 1.556 | 1.563 | 1.548 | 1.563 | 61,739,788 | 1.5550 | 0.98% |
| 2003-08-22 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 4,874,162 | 49,981,398 | 10.254 | 1.548 | 1.548 | 1.556 | 1.541 | 1.556 | 32,266,430 | 1.5490 | 0.49% |
| 2003-08-21 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 9,109,690 | 92,824,418 | 10.190 | 1.541 | 1.541 | 1.548 | 1.526 | 1.556 | 60,305,171 | 1.5392 | 0.00% |
| 2003-08-20 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.30 | 4,854,273 | 49,778,354 | 10.255 | 1.541 | 1.541 | 1.548 | 1.541 | 1.556 | 32,134,767 | 1.5490 | 0.00% |
| 2003-08-19 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 5,385,220 | 55,055,015 | 10.223 | 1.541 | 1.533 | 1.541 | 1.533 | 1.556 | 35,649,579 | 1.5443 | 0.00% |
| 2003-08-18 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.25 | 6,764,450 | 68,651,862 | 10.149 | 1.541 | 1.533 | 1.541 | 1.526 | 1.548 | 44,779,934 | 1.5331 | 0.49% |
| 2003-08-15 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 4,579,370 | 46,769,498 | 10.213 | 1.533 | 1.533 | 1.541 | 1.533 | 1.548 | 30,314,939 | 1.5428 | -1.46% |
| 2003-08-14 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 6,918,384 | 71,068,753 | 10.272 | 1.556 | 1.548 | 1.556 | 1.548 | 1.563 | 45,798,961 | 1.5518 | 0.00% |
| 2003-08-13 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.35 | 13,082,947 | 134,262,804 | 10.262 | 1.556 | 1.548 | 1.556 | 1.533 | 1.563 | 86,607,707 | 1.5502 | 0.98% |
| 2003-08-12 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 3,902,287 | 39,590,418 | 10.145 | 1.541 | 1.533 | 1.541 | 1.526 | 1.541 | 25,832,722 | 1.5326 | 0.99% |
| 2003-08-11 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.15 | 3,280,717 | 33,100,711 | 10.089 | 1.526 | 1.526 | 1.533 | 1.511 | 1.533 | 21,717,995 | 1.5241 | 1.00% |
| 2003-08-08 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.10 | 5,903,269 | 59,284,131 | 10.043 | 1.511 | 1.511 | 1.518 | 1.503 | 1.526 | 39,079,008 | 1.5170 | -0.50% |
| 2003-08-07 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.10 | 6,444,532 | 64,421,337 | 9.9963 | 1.518 | 1.518 | 1.526 | 1.503 | 1.526 | 42,662,111 | 1.5100 | 0.50% |
| 2003-08-06 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.15 | 8,568,102 | 86,201,032 | 10.061 | 1.511 | 1.511 | 1.518 | 1.511 | 1.533 | 56,719,917 | 1.5198 | -1.96% |
| 2003-08-05 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 12,680,705 | 129,120,355 | 10.182 | 1.541 | 1.533 | 1.541 | 1.518 | 1.556 | 83,944,908 | 1.5382 | 1.49% |
| 2003-08-04 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.15 | 6,046,722 | 60,833,070 | 10.061 | 1.518 | 1.518 | 1.526 | 1.511 | 1.533 | 40,028,652 | 1.5197 | -0.50% |
| 2003-08-01 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.15 | 17,117,436 | 172,486,103 | 10.077 | 1.526 | 1.526 | 1.533 | 1.511 | 1.533 | 113,315,592 | 1.5222 | 1.51% |
| 2003-07-31 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.00 | 11,450,457 | 114,031,937 | 9.9587 | 1.503 | 1.503 | 1.511 | 1.495 | 1.511 | 75,800,798 | 1.5044 | 0.51% |
| 2003-07-30 | 0 | 9.900 | 9.800 | 9.850 | 9.750 | 9.950 | 9,562,908 | 94,325,807 | 9.8637 | 1.495 | 1.480 | 1.488 | 1.473 | 1.503 | 63,305,426 | 1.4900 | 1.54% |
| 2003-07-29 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.850 | 13,073,345 | 128,015,750 | 9.7921 | 1.473 | 1.473 | 1.480 | 1.473 | 1.488 | 86,544,143 | 1.4792 | -1.02% |
| 2003-07-28 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 9,372,979 | 92,689,360 | 9.8890 | 1.488 | 1.488 | 1.495 | 1.480 | 1.503 | 62,048,116 | 1.4938 | 0.00% |
| 2003-07-25 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.850 | 5,725,872 | 56,225,487 | 9.8196 | 1.488 | 1.480 | 1.488 | 1.480 | 1.488 | 37,904,659 | 1.4833 | 0.51% |
| 2003-07-24 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.900 | 6,918,258 | 67,989,525 | 9.8275 | 1.480 | 1.480 | 1.495 | 1.480 | 1.495 | 45,798,127 | 1.4845 | 0.00% |
| 2003-07-23 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 5,418,380 | 53,479,280 | 9.8700 | 1.480 | 1.480 | 1.488 | 1.480 | 1.495 | 35,869,095 | 1.4910 | -0.51% |
| 2003-07-22 | 0 | 9.850 | 9.800 | 9.850 | 9.850 | 9.950 | 5,389,421 | 53,173,703 | 9.8663 | 1.488 | 1.480 | 1.488 | 1.488 | 1.503 | 35,677,389 | 1.4904 | -0.51% |
| 2003-07-21 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.00 | 2,974,600 | 29,558,605 | 9.9370 | 1.495 | 1.495 | 1.503 | 1.495 | 1.511 | 19,691,533 | 1.5011 | -0.50% |
| 2003-07-18 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 12,294,748 | 122,383,071 | 9.9541 | 1.503 | 1.495 | 1.503 | 1.488 | 1.518 | 81,389,914 | 1.5037 | 0.00% |
| 2003-07-17 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 9.950 | 8,551,321 | 84,603,289 | 9.8936 | 1.503 | 1.488 | 1.503 | 1.488 | 1.503 | 56,608,829 | 1.4945 | 1.02% |
| 2003-07-16 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 10,606,876 | 104,885,148 | 9.8884 | 1.488 | 1.488 | 1.495 | 1.480 | 1.503 | 70,216,382 | 1.4937 | -1.01% |
| 2003-07-15 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 7,267,107 | 72,264,835 | 9.9441 | 1.503 | 1.495 | 1.503 | 1.488 | 1.518 | 48,107,469 | 1.5022 | -1.00% |
| 2003-07-14 | 0 | 10.05 | 10.05 | 10.10 | 9.900 | 10.10 | 11,541,406 | 115,525,633 | 10.010 | 1.518 | 1.518 | 1.526 | 1.495 | 1.526 | 76,402,871 | 1.5121 | 1.52% |
| 2003-07-11 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,744,712 | 56,970,503 | 9.9170 | 1.495 | 1.495 | 1.503 | 1.488 | 1.503 | 38,029,378 | 1.4981 | 0.00% |
| 2003-07-10 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 7,613,121 | 75,179,746 | 9.8750 | 1.495 | 1.488 | 1.495 | 1.480 | 1.503 | 50,398,045 | 1.4917 | 1.02% |
| 2003-07-09 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.900 | 10,829,483 | 106,434,745 | 9.8282 | 1.480 | 1.480 | 1.488 | 1.473 | 1.495 | 71,690,017 | 1.4847 | -0.51% |
| 2003-07-08 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 10.05 | 19,055,682 | 187,995,825 | 9.8656 | 1.488 | 1.480 | 1.488 | 1.473 | 1.518 | 126,146,573 | 1.4903 | -1.01% |
| 2003-07-07 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 10.00 | 9,532,093 | 94,468,613 | 9.9106 | 1.503 | 1.495 | 1.503 | 1.480 | 1.511 | 63,101,434 | 1.4971 | 0.51% |
| 2003-07-04 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 4,332,694 | 42,554,002 | 9.8216 | 1.495 | 1.488 | 1.495 | 1.480 | 1.495 | 28,681,970 | 1.4836 | 0.00% |
| 2003-07-03 | 0 | 9.900 | 9.800 | 9.900 | 9.800 | 9.950 | 5,020,575 | 49,495,930 | 9.8586 | 1.495 | 1.480 | 1.495 | 1.480 | 1.503 | 33,235,668 | 1.4892 | -0.50% |
| 2003-07-02 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 6,415,741 | 63,399,211 | 9.8818 | 1.503 | 1.495 | 1.503 | 1.480 | 1.503 | 42,471,518 | 1.4927 | 1.02% |
| 2003-06-30 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.950 | 5,129,500 | 50,677,758 | 9.8797 | 1.488 | 1.480 | 1.488 | 1.480 | 1.503 | 33,956,740 | 1.4924 | -1.50% |
| 2003-06-27 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.00 | 3,579,979 | 35,669,216 | 9.9635 | 1.511 | 1.503 | 1.511 | 1.488 | 1.511 | 23,699,077 | 1.5051 | 0.50% |
| 2003-06-26 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 2,328,055 | 23,076,815 | 9.9125 | 1.503 | 1.495 | 1.503 | 1.488 | 1.503 | 15,411,475 | 1.4974 | 0.51% |
| 2003-06-25 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 4,525,156 | 44,732,467 | 9.8853 | 1.495 | 1.488 | 1.495 | 1.480 | 1.503 | 29,956,048 | 1.4933 | 1.02% |
| 2003-06-24 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 7,613,337 | 75,029,614 | 9.8550 | 1.480 | 1.480 | 1.488 | 1.480 | 1.495 | 50,399,475 | 1.4887 | -0.51% |
| 2003-06-23 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 10.05 | 5,250,685 | 52,376,807 | 9.9752 | 1.488 | 1.488 | 1.495 | 1.488 | 1.518 | 34,758,972 | 1.5069 | -1.50% |
| 2003-06-20 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.05 | 8,614,745 | 86,041,898 | 9.9877 | 1.511 | 1.511 | 1.518 | 1.495 | 1.518 | 57,028,689 | 1.5087 | 1.01% |
| 2003-06-19 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.00 | 6,247,982 | 62,162,608 | 9.9492 | 1.495 | 1.495 | 1.503 | 1.495 | 1.511 | 41,360,971 | 1.5029 | -0.50% |
| 2003-06-18 | 0 | 9.950 | 10.00 | 10.05 | 9.850 | 10.05 | 9,384,487 | 93,334,297 | 9.9456 | 1.503 | 1.511 | 1.518 | 1.488 | 1.518 | 62,124,298 | 1.5024 | -0.50% |
| 2003-06-17 | 0 | 10.00 | 9.950 | 10.05 | 10.00 | 10.10 | 6,492,462 | 65,153,573 | 10.035 | 1.511 | 1.503 | 1.518 | 1.511 | 1.526 | 42,979,403 | 1.5159 | 0.00% |
| 2003-06-16 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.05 | 3,466,123 | 34,579,210 | 9.9763 | 1.511 | 1.495 | 1.511 | 1.488 | 1.518 | 22,945,363 | 1.5070 | 0.50% |
| 2003-06-13 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.05 | 11,052,887 | 110,376,072 | 9.9862 | 1.503 | 1.503 | 1.511 | 1.503 | 1.518 | 73,168,927 | 1.5085 | -0.50% |
| 2003-06-12 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 4,734,758 | 47,147,943 | 9.9578 | 1.511 | 1.503 | 1.511 | 1.495 | 1.511 | 31,343,591 | 1.5042 | 1.01% |
| 2003-06-11 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 10.00 | 6,513,156 | 64,524,409 | 9.9068 | 1.495 | 1.488 | 1.495 | 1.488 | 1.511 | 43,116,395 | 1.4965 | -0.50% |
| 2003-06-10 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 4,035,128 | 40,036,279 | 9.9219 | 1.503 | 1.495 | 1.503 | 1.480 | 1.503 | 26,712,115 | 1.4988 | 0.00% |
| 2003-06-09 | 0 | 9.950 | 9.950 | 10.00 | 9.750 | 9.950 | 3,734,334 | 36,876,853 | 9.8751 | 1.503 | 1.503 | 1.511 | 1.473 | 1.503 | 24,720,891 | 1.4917 | 1.53% |
| 2003-06-06 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.950 | 7,474,935 | 73,855,801 | 9.8805 | 1.480 | 1.480 | 1.495 | 1.480 | 1.503 | 49,483,269 | 1.4925 | 0.51% |
| 2003-06-05 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 10.10 | 8,971,763 | 89,400,561 | 9.9647 | 1.473 | 1.473 | 1.480 | 1.473 | 1.526 | 59,392,110 | 1.5053 | -2.50% |
| 2003-06-03 | 0 | 10.00 | 10.00 | 10.10 | 9.900 | 10.05 | 8,641,155 | 86,193,694 | 9.9748 | 1.511 | 1.511 | 1.526 | 1.495 | 1.518 | 57,203,520 | 1.5068 | 0.00% |
| 2003-06-02 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.00 | 6,699,093 | 66,368,903 | 9.9071 | 1.511 | 1.503 | 1.511 | 1.488 | 1.511 | 44,347,278 | 1.4966 | 2.56% |
| 2003-05-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.900 | 4,687,939 | 46,038,384 | 9.8206 | 1.473 | 1.465 | 1.473 | 1.465 | 1.495 | 31,033,654 | 1.4835 | -1.02% |
| 2003-05-29 | 0 | 9.850 | 9.800 | 9.900 | 9.750 | 9.950 | 6,862,908 | 67,779,261 | 9.8762 | 1.488 | 1.480 | 1.495 | 1.473 | 1.503 | 45,431,715 | 1.4919 | 0.51% |
| 2003-05-28 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.950 | 5,197,187 | 51,219,470 | 9.8552 | 1.480 | 1.480 | 1.488 | 1.480 | 1.503 | 34,404,821 | 1.4887 | -0.51% |
| 2003-05-27 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 6,145,974 | 60,792,044 | 9.8914 | 1.488 | 1.488 | 1.495 | 1.480 | 1.503 | 40,685,689 | 1.4942 | -0.51% |
| 2003-05-26 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.950 | 8,075,070 | 79,414,289 | 9.8345 | 1.495 | 1.488 | 1.495 | 1.473 | 1.503 | 53,456,098 | 1.4856 | -0.50% |
| 2003-05-23 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 4,504,311 | 44,682,293 | 9.9199 | 1.503 | 1.495 | 1.503 | 1.495 | 1.503 | 29,818,056 | 1.4985 | 0.51% |
| 2003-05-22 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,643,677 | 55,949,190 | 9.9136 | 1.495 | 1.495 | 1.503 | 1.488 | 1.503 | 37,360,537 | 1.4975 | 0.00% |
| 2003-05-21 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 7,477,745 | 74,044,210 | 9.9019 | 1.495 | 1.495 | 1.503 | 1.488 | 1.503 | 49,501,870 | 1.4958 | 0.51% |
| 2003-05-20 | 0 | 9.850 | 9.850 | 9.900 | 9.650 | 9.900 | 7,226,043 | 70,808,199 | 9.7990 | 1.488 | 1.488 | 1.495 | 1.458 | 1.495 | 47,835,630 | 1.4802 | 1.03% |
| 2003-05-19 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 3,373,275 | 32,709,182 | 9.6966 | 1.473 | 1.465 | 1.473 | 1.458 | 1.473 | 22,330,719 | 1.4648 | 0.00% |
| 2003-05-16 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.800 | 2,376,186 | 23,175,425 | 9.7532 | 1.473 | 1.465 | 1.473 | 1.465 | 1.480 | 15,730,097 | 1.4733 | 0.00% |
| 2003-05-15 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 5,528,879 | 53,912,204 | 9.7510 | 1.473 | 1.473 | 1.480 | 1.465 | 1.480 | 36,600,586 | 1.4730 | 0.52% |
| 2003-05-14 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.750 | 6,970,568 | 67,551,186 | 9.6909 | 1.465 | 1.465 | 1.473 | 1.450 | 1.473 | 46,144,413 | 1.4639 | 1.04% |
| 2003-05-13 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 3,259,456 | 31,304,317 | 9.6042 | 1.450 | 1.443 | 1.450 | 1.443 | 1.465 | 21,577,249 | 1.4508 | -0.52% |
| 2003-05-12 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 7,002,942 | 67,705,641 | 9.6682 | 1.458 | 1.450 | 1.458 | 1.450 | 1.473 | 46,358,726 | 1.4605 | 1.05% |
| 2003-05-09 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.650 | 11,223,777 | 107,309,909 | 9.5609 | 1.443 | 1.435 | 1.443 | 1.412 | 1.458 | 74,300,201 | 1.4443 | 1.60% |
| 2003-05-07 | 0 | 9.400 | 9.350 | 9.400 | 9.250 | 9.400 | 5,683,021 | 53,066,233 | 9.3377 | 1.420 | 1.412 | 1.420 | 1.397 | 1.420 | 37,620,990 | 1.4105 | 1.08% |
| 2003-05-06 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.450 | 8,123,722 | 75,998,626 | 9.3551 | 1.405 | 1.405 | 1.412 | 1.397 | 1.428 | 53,778,169 | 1.4132 | -0.53% |
| 2003-05-05 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 6,638,468 | 62,039,825 | 9.3455 | 1.412 | 1.405 | 1.412 | 1.405 | 1.420 | 43,945,947 | 1.4117 | 0.54% |
| 2003-05-02 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 11,141,776 | 103,105,319 | 9.2539 | 1.405 | 1.405 | 1.412 | 1.390 | 1.412 | 73,757,363 | 1.3979 | 1.09% |
| 2003-04-30 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.350 | 9,183,238 | 84,972,547 | 9.2530 | 1.390 | 1.382 | 1.390 | 1.382 | 1.412 | 60,792,051 | 1.3978 | -1.60% |
| 2003-04-29 | 0 | 9.350 | 9.300 | 9.350 | 9.200 | 9.350 | 12,911,630 | 119,616,114 | 9.2642 | 1.412 | 1.405 | 1.412 | 1.390 | 1.412 | 85,473,607 | 1.3995 | 2.75% |
| 2003-04-28 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 5,975,254 | 54,609,962 | 9.1394 | 1.375 | 1.375 | 1.382 | 1.375 | 1.390 | 39,555,541 | 1.3806 | -0.55% |
| 2003-04-25 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.300 | 15,325,853 | 140,601,261 | 9.1741 | 1.382 | 1.375 | 1.382 | 1.375 | 1.405 | 101,455,504 | 1.3858 | -2.66% |
| 2003-04-24 | 0 | 9.400 | 9.400 | 9.450 | 9.150 | 9.400 | 6,305,691 | 58,414,755 | 9.2638 | 1.420 | 1.420 | 1.428 | 1.382 | 1.420 | 41,742,999 | 1.3994 | 2.17% |
| 2003-04-23 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.450 | 12,459,635 | 115,680,271 | 9.2844 | 1.390 | 1.382 | 1.390 | 1.382 | 1.428 | 82,481,448 | 1.4025 | -2.13% |
| 2003-04-22 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 9,390,322 | 88,372,306 | 9.4110 | 1.420 | 1.412 | 1.420 | 1.412 | 1.443 | 62,162,925 | 1.4216 | -1.57% |
| 2003-04-17 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 8,941,678 | 85,209,252 | 9.5294 | 1.443 | 1.435 | 1.443 | 1.435 | 1.450 | 59,192,950 | 1.4395 | -1.04% |
| 2003-04-16 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 7,685,771 | 74,036,270 | 9.6329 | 1.458 | 1.450 | 1.458 | 1.450 | 1.465 | 50,878,980 | 1.4551 | -0.52% |
| 2003-04-15 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 10,885,586 | 104,783,351 | 9.6259 | 1.465 | 1.458 | 1.465 | 1.443 | 1.465 | 72,061,413 | 1.4541 | 1.04% |
| 2003-04-14 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 6,683,935 | 64,001,082 | 9.5754 | 1.450 | 1.443 | 1.450 | 1.435 | 1.458 | 44,246,933 | 1.4465 | -1.03% |
| 2003-04-11 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 13,764,066 | 132,883,017 | 9.6543 | 1.465 | 1.458 | 1.465 | 1.450 | 1.465 | 91,116,642 | 1.4584 | 1.36% |
| 2003-04-10 | 0 | 9.800 | 9.750 | 9.800 | 9.600 | 9.800 | 13,326,451 | 129,714,602 | 9.7336 | 1.446 | 1.438 | 1.446 | 1.416 | 1.446 | 90,339,900 | 1.4359 | 1.55% |
| 2003-04-09 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 9,285,985 | 89,656,922 | 9.6551 | 1.424 | 1.416 | 1.424 | 1.416 | 1.438 | 62,949,614 | 1.4243 | -0.52% |
| 2003-04-08 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.750 | 3,354,052 | 32,642,767 | 9.7323 | 1.431 | 1.431 | 1.438 | 1.431 | 1.438 | 22,737,090 | 1.4357 | -1.02% |
| 2003-04-07 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 9.800 | 5,182,427 | 50,304,555 | 9.7068 | 1.446 | 1.431 | 1.446 | 1.424 | 1.446 | 35,131,629 | 1.4319 | 1.03% |
| 2003-04-04 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 7,454,047 | 71,888,726 | 9.6443 | 1.431 | 1.424 | 1.431 | 1.409 | 1.431 | 50,530,922 | 1.4227 | 1.57% |
| 2003-04-03 | 0 | 9.550 | 9.500 | 9.600 | 9.500 | 9.650 | 7,685,740 | 73,598,682 | 9.5760 | 1.409 | 1.401 | 1.416 | 1.401 | 1.424 | 52,101,567 | 1.4126 | -0.52% |
| 2003-04-02 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.600 | 8,880,409 | 84,928,554 | 9.5636 | 1.416 | 1.416 | 1.424 | 1.401 | 1.416 | 60,200,218 | 1.4108 | 0.52% |
| 2003-04-01 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.700 | 6,587,696 | 63,095,491 | 9.5778 | 1.409 | 1.409 | 1.416 | 1.409 | 1.431 | 44,657,936 | 1.4129 | -0.52% |
| 2003-03-31 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.700 | 9,643,409 | 92,633,746 | 9.6059 | 1.416 | 1.416 | 1.424 | 1.409 | 1.431 | 65,372,589 | 1.4170 | -1.03% |
| 2003-03-28 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 4,129,564 | 40,097,403 | 9.7098 | 1.431 | 1.424 | 1.431 | 1.424 | 1.446 | 27,994,280 | 1.4323 | 0.52% |
| 2003-03-27 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.850 | 7,752,360 | 75,019,300 | 9.6770 | 1.424 | 1.424 | 1.431 | 1.416 | 1.453 | 52,553,183 | 1.4275 | -2.03% |
| 2003-03-26 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.950 | 2,742,922 | 27,131,614 | 9.8915 | 1.453 | 1.446 | 1.453 | 1.446 | 1.468 | 18,594,245 | 1.4591 | -1.01% |
| 2003-03-25 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 9.950 | 9,539,983 | 94,147,324 | 9.8687 | 1.468 | 1.460 | 1.468 | 1.431 | 1.468 | 64,671,465 | 1.4558 | 1.02% |
| 2003-03-24 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.850 | 8,510,856 | 83,475,077 | 9.8081 | 1.453 | 1.446 | 1.453 | 1.438 | 1.453 | 57,695,021 | 1.4468 | 1.55% |
| 2003-03-21 | 0 | 9.700 | 9.600 | 9.750 | 9.600 | 9.750 | 6,768,119 | 65,623,425 | 9.6960 | 1.431 | 1.416 | 1.438 | 1.416 | 1.438 | 45,881,022 | 1.4303 | 0.52% |
| 2003-03-20 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 14,053,371 | 135,721,580 | 9.6576 | 1.424 | 1.416 | 1.424 | 1.416 | 1.431 | 95,267,684 | 1.4246 | 0.00% |
| 2003-03-19 | 0 | 9.650 | 9.600 | 9.650 | 9.450 | 9.700 | 14,802,191 | 141,520,525 | 9.5608 | 1.424 | 1.416 | 1.424 | 1.394 | 1.431 | 100,343,929 | 1.4104 | 0.00% |
| 2003-03-18 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 6,227,736 | 60,156,047 | 9.6594 | 1.424 | 1.416 | 1.424 | 1.416 | 1.431 | 42,217,770 | 1.4249 | 0.52% |
| 2003-03-17 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.750 | 6,897,320 | 66,836,928 | 9.6903 | 1.416 | 1.416 | 1.424 | 1.416 | 1.438 | 46,756,874 | 1.4295 | -1.54% |
| 2003-03-14 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 5,760,030 | 55,900,498 | 9.7049 | 1.438 | 1.431 | 1.438 | 1.424 | 1.438 | 39,047,195 | 1.4316 | 1.04% |
| 2003-03-13 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 7,010,508 | 67,195,256 | 9.5849 | 1.424 | 1.424 | 1.431 | 1.401 | 1.431 | 47,524,175 | 1.4139 | 0.52% |
| 2003-03-12 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.650 | 3,719,576 | 35,659,126 | 9.5869 | 1.416 | 1.409 | 1.416 | 1.409 | 1.424 | 25,214,974 | 1.4142 | -0.52% |
| 2003-03-11 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 3,766,347 | 36,313,487 | 9.6416 | 1.424 | 1.424 | 1.431 | 1.409 | 1.431 | 25,532,035 | 1.4223 | 0.52% |
| 2003-03-10 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 12,698,877 | 121,825,739 | 9.5934 | 1.416 | 1.409 | 1.416 | 1.401 | 1.431 | 86,085,581 | 1.4152 | 0.00% |
| 2003-03-07 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.650 | 6,511,076 | 62,446,892 | 9.5909 | 1.416 | 1.416 | 1.424 | 1.401 | 1.424 | 44,138,530 | 1.4148 | 0.00% |
| 2003-03-06 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 10,376,202 | 99,384,005 | 9.5781 | 1.416 | 1.409 | 1.416 | 1.401 | 1.424 | 70,340,186 | 1.4129 | 0.00% |
| 2003-03-05 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 8,309,332 | 79,628,704 | 9.5830 | 1.416 | 1.409 | 1.416 | 1.409 | 1.431 | 56,328,892 | 1.4136 | -1.03% |
| 2003-03-04 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.750 | 4,970,765 | 48,157,250 | 9.6881 | 1.431 | 1.431 | 1.438 | 1.424 | 1.438 | 33,696,774 | 1.4291 | 0.52% |
| 2003-03-03 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 9,560,986 | 92,723,445 | 9.6981 | 1.424 | 1.424 | 1.431 | 1.416 | 1.446 | 64,813,844 | 1.4306 | 0.52% |
| 2003-02-28 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.700 | 5,001,008 | 48,159,134 | 9.6299 | 1.416 | 1.409 | 1.416 | 1.416 | 1.431 | 33,901,791 | 1.4205 | 0.52% |
| 2003-02-27 | 0 | 9.550 | 9.550 | 9.650 | 9.550 | 9.750 | 7,633,447 | 73,678,830 | 9.6521 | 1.409 | 1.409 | 1.424 | 1.409 | 1.438 | 51,747,073 | 1.4238 | -1.55% |
| 2003-02-26 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 2,481,089 | 24,093,246 | 9.7108 | 1.431 | 1.424 | 1.431 | 1.424 | 1.438 | 16,819,282 | 1.4325 | -0.51% |
| 2003-02-25 | 0 | 9.750 | 9.700 | 9.750 | 9.600 | 9.750 | 5,588,001 | 54,162,731 | 9.6927 | 1.438 | 1.431 | 1.438 | 1.416 | 1.438 | 37,881,012 | 1.4298 | 0.52% |
| 2003-02-24 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 5,004,680 | 48,233,753 | 9.6377 | 1.431 | 1.424 | 1.431 | 1.409 | 1.431 | 33,926,684 | 1.4217 | 1.57% |
| 2003-02-21 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 7,680,166 | 73,407,692 | 9.5581 | 1.409 | 1.409 | 1.416 | 1.401 | 1.424 | 52,063,781 | 1.4100 | -1.04% |
| 2003-02-20 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 5,771,088 | 55,659,640 | 9.6446 | 1.424 | 1.424 | 1.431 | 1.409 | 1.431 | 39,122,157 | 1.4227 | 0.52% |
| 2003-02-19 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 11,012,175 | 105,718,575 | 9.6002 | 1.416 | 1.409 | 1.416 | 1.401 | 1.424 | 74,651,442 | 1.4162 | 0.00% |
| 2003-02-18 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 5,420,042 | 52,262,908 | 9.6425 | 1.416 | 1.409 | 1.416 | 1.409 | 1.431 | 36,742,419 | 1.4224 | -0.52% |
| 2003-02-17 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.800 | 5,675,626 | 55,014,927 | 9.6932 | 1.424 | 1.416 | 1.424 | 1.416 | 1.446 | 38,475,021 | 1.4299 | 0.52% |
| 2003-02-14 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.600 | 3,997,759 | 38,294,406 | 9.5790 | 1.416 | 1.409 | 1.416 | 1.409 | 1.416 | 27,100,775 | 1.4130 | 0.52% |
| 2003-02-13 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.750 | 6,573,573 | 62,983,206 | 9.5813 | 1.409 | 1.401 | 1.409 | 1.401 | 1.438 | 44,562,196 | 1.4134 | -2.05% |
| 2003-02-12 | 0 | 9.750 | 9.750 | 9.800 | 9.500 | 9.800 | 6,603,833 | 64,058,821 | 9.7002 | 1.438 | 1.438 | 1.446 | 1.401 | 1.446 | 44,767,328 | 1.4309 | 2.09% |
| 2003-02-11 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.600 | 7,077,256 | 67,362,921 | 9.5182 | 1.409 | 1.401 | 1.409 | 1.394 | 1.416 | 47,976,659 | 1.4041 | 0.53% |
| 2003-02-10 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 13,189,166 | 125,458,524 | 9.5122 | 1.401 | 1.394 | 1.401 | 1.394 | 1.424 | 89,409,246 | 1.4032 | -1.55% |
| 2003-02-07 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 8,336,620 | 80,314,292 | 9.6339 | 1.424 | 1.416 | 1.424 | 1.416 | 1.431 | 56,513,877 | 1.4211 | 0.00% |
| 2003-02-06 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 9,049,950 | 87,691,877 | 9.6898 | 1.424 | 1.416 | 1.424 | 1.416 | 1.438 | 61,349,535 | 1.4294 | -0.52% |
| 2003-02-05 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.800 | 7,029,852 | 68,360,932 | 9.7244 | 1.431 | 1.431 | 1.438 | 1.431 | 1.446 | 47,655,308 | 1.4345 | 0.00% |
| 2003-02-04 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.900 | 4,979,997 | 48,477,132 | 9.7344 | 1.431 | 1.431 | 1.438 | 1.431 | 1.460 | 33,759,358 | 1.4360 | -1.02% |
| 2003-01-30 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 7,546,335 | 73,940,752 | 9.7982 | 1.446 | 1.438 | 1.446 | 1.438 | 1.460 | 51,156,542 | 1.4454 | 0.51% |
| 2003-01-29 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.950 | 11,074,890 | 108,412,233 | 9.7890 | 1.438 | 1.431 | 1.438 | 1.431 | 1.468 | 75,076,586 | 1.4440 | -2.01% |
| 2003-01-28 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 2,341,608 | 23,275,783 | 9.9401 | 1.468 | 1.460 | 1.468 | 1.460 | 1.468 | 15,873,741 | 1.4663 | 0.00% |
| 2003-01-27 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 3,917,843 | 38,858,751 | 9.9184 | 1.468 | 1.460 | 1.468 | 1.453 | 1.468 | 26,559,025 | 1.4631 | -0.50% |
| 2003-01-24 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.10 | 6,934,514 | 69,293,059 | 9.9925 | 1.475 | 1.475 | 1.483 | 1.460 | 1.490 | 47,009,012 | 1.4740 | -0.50% |
| 2003-01-23 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.15 | 6,616,200 | 66,614,900 | 10.068 | 1.483 | 1.475 | 1.483 | 1.475 | 1.497 | 44,851,164 | 1.4852 | -0.50% |
| 2003-01-22 | 0 | 10.10 | 10.05 | 10.10 | 9.950 | 10.10 | 4,313,625 | 43,186,371 | 10.012 | 1.490 | 1.483 | 1.490 | 1.468 | 1.490 | 29,242,028 | 1.4769 | 1.51% |
| 2003-01-21 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 5,905,629 | 59,011,474 | 9.9924 | 1.468 | 1.468 | 1.475 | 1.468 | 1.490 | 40,034,209 | 1.4740 | -1.00% |
| 2003-01-20 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 3,579,685 | 35,976,864 | 10.050 | 1.483 | 1.475 | 1.483 | 1.475 | 1.490 | 24,266,655 | 1.4826 | -0.50% |
| 2003-01-17 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.25 | 4,042,823 | 40,989,998 | 10.139 | 1.490 | 1.490 | 1.497 | 1.490 | 1.512 | 27,406,263 | 1.4956 | -1.46% |
| 2003-01-16 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 11,120,412 | 113,386,696 | 10.196 | 1.512 | 1.505 | 1.512 | 1.490 | 1.519 | 75,385,180 | 1.5041 | 0.99% |
| 2003-01-15 | 0 | 10.15 | 10.10 | 10.15 | 9.950 | 10.15 | 12,713,714 | 128,043,182 | 10.071 | 1.497 | 1.490 | 1.497 | 1.468 | 1.497 | 86,186,161 | 1.4857 | 2.01% |
| 2003-01-14 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.05 | 6,870,428 | 68,755,552 | 10.007 | 1.468 | 1.468 | 1.475 | 1.468 | 1.483 | 46,574,574 | 1.4762 | -1.00% |
| 2003-01-13 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 9,422,853 | 94,305,709 | 10.008 | 1.483 | 1.475 | 1.483 | 1.468 | 1.483 | 63,877,441 | 1.4764 | 0.00% |
| 2003-01-10 | 0 | 10.05 | 10.00 | 10.05 | 9.900 | 10.10 | 6,313,348 | 63,139,216 | 10.001 | 1.483 | 1.475 | 1.483 | 1.460 | 1.490 | 42,798,133 | 1.4753 | 1.52% |
| 2003-01-09 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 12,059,627 | 118,697,575 | 9.8426 | 1.460 | 1.453 | 1.460 | 1.446 | 1.460 | 81,752,110 | 1.4519 | 0.00% |
| 2003-01-08 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.00 | 19,175,464 | 189,299,448 | 9.8720 | 1.460 | 1.453 | 1.460 | 1.446 | 1.475 | 129,990,310 | 1.4563 | -0.50% |
| 2003-01-07 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 4,455,831 | 44,255,979 | 9.9321 | 1.468 | 1.460 | 1.468 | 1.460 | 1.475 | 30,206,041 | 1.4651 | 0.00% |
| 2003-01-06 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.05 | 9,931,622 | 98,851,009 | 9.9532 | 1.468 | 1.460 | 1.468 | 1.460 | 1.483 | 67,326,382 | 1.4682 | -0.50% |
| 2003-01-03 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.20 | 6,978,896 | 69,957,296 | 10.024 | 1.475 | 1.468 | 1.475 | 1.468 | 1.505 | 47,309,877 | 1.4787 | -0.50% |
| 2003-01-02 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.10 | 2,271,566 | 22,850,874 | 10.060 | 1.483 | 1.483 | 1.490 | 1.483 | 1.490 | 15,398,927 | 1.4839 | -0.50% |
| 2002-12-31 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.10 | 1,182,592 | 11,929,711 | 10.088 | 1.490 | 1.483 | 1.490 | 1.483 | 1.490 | 8,016,781 | 1.4881 | 0.50% |
| 2002-12-30 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.10 | 4,743,005 | 47,597,506 | 10.035 | 1.483 | 1.483 | 1.490 | 1.475 | 1.490 | 32,152,791 | 1.4804 | -0.50% |
| 2002-12-27 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 3,253,232 | 32,886,628 | 10.109 | 1.490 | 1.490 | 1.497 | 1.490 | 1.505 | 22,053,632 | 1.4912 | -1.46% |
| 2002-12-24 | 0 | 10.25 | 10.20 | 10.25 | 10.05 | 10.25 | 1,714,819 | 17,409,394 | 10.152 | 1.512 | 1.505 | 1.512 | 1.483 | 1.512 | 11,624,744 | 1.4976 | 0.99% |
| 2002-12-23 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.25 | 4,488,092 | 45,421,371 | 10.120 | 1.497 | 1.490 | 1.497 | 1.483 | 1.512 | 30,424,738 | 1.4929 | -0.49% |
| 2002-12-20 | 0 | 10.20 | 10.15 | 10.25 | 10.00 | 10.25 | 9,527,998 | 96,136,962 | 10.090 | 1.505 | 1.497 | 1.512 | 1.475 | 1.512 | 64,590,218 | 1.4884 | 0.99% |
| 2002-12-19 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.15 | 13,343,996 | 134,166,638 | 10.054 | 1.490 | 1.483 | 1.490 | 1.475 | 1.497 | 90,458,837 | 1.4832 | -0.98% |
| 2002-12-18 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.25 | 11,910,306 | 121,110,705 | 10.169 | 1.505 | 1.497 | 1.505 | 1.490 | 1.512 | 80,739,864 | 1.5000 | -0.49% |
| 2002-12-17 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.50 | 12,315,587 | 127,041,138 | 10.315 | 1.512 | 1.512 | 1.519 | 1.512 | 1.549 | 83,487,261 | 1.5217 | -1.91% |
| 2002-12-16 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.45 | 5,117,302 | 53,197,469 | 10.396 | 1.542 | 1.534 | 1.542 | 1.527 | 1.542 | 34,690,147 | 1.5335 | 0.97% |
| 2002-12-13 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.40 | 4,171,048 | 43,193,517 | 10.356 | 1.527 | 1.527 | 1.534 | 1.519 | 1.534 | 28,275,499 | 1.5276 | -0.48% |
| 2002-12-12 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 6,555,136 | 67,754,865 | 10.336 | 1.534 | 1.527 | 1.534 | 1.512 | 1.534 | 44,437,212 | 1.5247 | 0.97% |
| 2002-12-11 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 6,222,073 | 64,121,996 | 10.306 | 1.519 | 1.512 | 1.519 | 1.512 | 1.527 | 42,179,381 | 1.5202 | -0.48% |
| 2002-12-10 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.40 | 3,387,509 | 35,067,309 | 10.352 | 1.527 | 1.527 | 1.534 | 1.519 | 1.534 | 22,963,895 | 1.5271 | 0.49% |
| 2002-12-09 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 5,196,305 | 53,696,512 | 10.334 | 1.519 | 1.519 | 1.527 | 1.519 | 1.534 | 35,225,708 | 1.5244 | -0.96% |
| 2002-12-06 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 5,620,881 | 58,078,060 | 10.333 | 1.534 | 1.527 | 1.534 | 1.519 | 1.542 | 38,103,905 | 1.5242 | -0.48% |
| 2002-12-05 | 0 | 10.45 | 10.40 | 10.45 | 10.30 | 10.45 | 3,768,831 | 39,000,557 | 10.348 | 1.542 | 1.534 | 1.542 | 1.519 | 1.542 | 25,548,874 | 1.5265 | 0.48% |
| 2002-12-04 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 10,099,713 | 104,264,949 | 10.324 | 1.534 | 1.527 | 1.534 | 1.519 | 1.542 | 68,465,870 | 1.5229 | 0.97% |
| 2002-12-03 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 9,505,977 | 98,324,205 | 10.343 | 1.519 | 1.519 | 1.527 | 1.519 | 1.534 | 64,440,938 | 1.5258 | -0.48% |
| 2002-12-02 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.50 | 10,303,938 | 106,980,549 | 10.382 | 1.527 | 1.519 | 1.527 | 1.519 | 1.549 | 69,850,309 | 1.5316 | 0.49% |
| 2002-11-29 | 0 | 10.30 | 10.35 | 10.40 | 10.30 | 10.45 | 13,369,038 | 138,875,501 | 10.388 | 1.519 | 1.527 | 1.534 | 1.519 | 1.542 | 90,628,596 | 1.5324 | -1.90% |
| 2002-11-28 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 5,392,876 | 56,545,415 | 10.485 | 1.549 | 1.542 | 1.549 | 1.542 | 1.556 | 36,558,261 | 1.5467 | 0.48% |
| 2002-11-27 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.50 | 4,135,773 | 43,269,795 | 10.462 | 1.542 | 1.542 | 1.549 | 1.534 | 1.549 | 28,036,370 | 1.5433 | 0.00% |
| 2002-11-26 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 5,844,028 | 61,344,058 | 10.497 | 1.542 | 1.542 | 1.549 | 1.542 | 1.564 | 39,616,617 | 1.5484 | -0.48% |
| 2002-11-25 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 7,809,388 | 82,257,214 | 10.533 | 1.549 | 1.549 | 1.556 | 1.542 | 1.564 | 52,939,776 | 1.5538 | 0.00% |
| 2002-11-22 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.80 | 6,463,120 | 68,554,663 | 10.607 | 1.549 | 1.549 | 1.556 | 1.549 | 1.593 | 43,813,436 | 1.5647 | -2.78% |
| 2002-11-21 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 10.90 | 2,890,216 | 31,234,025 | 10.807 | 1.593 | 1.586 | 1.593 | 1.586 | 1.608 | 19,592,750 | 1.5942 | -0.92% |
| 2002-11-20 | 0 | 10.90 | 10.85 | 10.90 | 10.75 | 10.90 | 8,108,621 | 87,605,105 | 10.804 | 1.608 | 1.601 | 1.608 | 1.586 | 1.608 | 54,968,274 | 1.5937 | 0.93% |
| 2002-11-19 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 10.85 | 7,956,059 | 85,486,916 | 10.745 | 1.593 | 1.586 | 1.593 | 1.571 | 1.601 | 53,934,057 | 1.5850 | 0.47% |
| 2002-11-18 | 0 | 10.75 | 10.70 | 10.75 | 10.50 | 10.75 | 5,125,583 | 54,900,280 | 10.711 | 1.586 | 1.578 | 1.586 | 1.549 | 1.586 | 34,746,284 | 1.5800 | 0.00% |
| 2002-11-15 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.80 | 14,214,826 | 152,174,146 | 10.705 | 1.586 | 1.578 | 1.586 | 1.556 | 1.593 | 96,362,186 | 1.5792 | 2.87% |
| 2002-11-14 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.65 | 7,403,086 | 77,981,847 | 10.534 | 1.542 | 1.542 | 1.549 | 1.534 | 1.571 | 50,185,458 | 1.5539 | -0.48% |
| 2002-11-13 | 0 | 10.50 | 10.50 | 10.55 | 10.25 | 10.55 | 4,812,381 | 49,799,235 | 10.348 | 1.549 | 1.549 | 1.556 | 1.512 | 1.556 | 32,623,090 | 1.5265 | 0.48% |
| 2002-11-12 | 0 | 10.45 | 10.40 | 10.45 | 10.25 | 10.45 | 4,053,675 | 41,912,087 | 10.339 | 1.542 | 1.534 | 1.542 | 1.512 | 1.542 | 27,479,829 | 1.5252 | 0.97% |
| 2002-11-11 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.50 | 9,169,313 | 94,537,644 | 10.310 | 1.527 | 1.519 | 1.527 | 1.505 | 1.549 | 62,158,696 | 1.5209 | -0.96% |
| 2002-11-08 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.80 | 14,187,482 | 149,774,615 | 10.557 | 1.542 | 1.542 | 1.549 | 1.542 | 1.593 | 96,176,821 | 1.5573 | -3.24% |
| 2002-11-07 | 0 | 10.80 | 10.75 | 10.80 | 10.60 | 10.80 | 18,974,973 | 202,309,073 | 10.662 | 1.593 | 1.586 | 1.593 | 1.564 | 1.593 | 128,631,183 | 1.5728 | 2.37% |
| 2002-11-06 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 17,718,449 | 186,647,781 | 10.534 | 1.556 | 1.549 | 1.556 | 1.542 | 1.564 | 120,113,217 | 1.5539 | 2.43% |
| 2002-11-05 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.40 | 9,181,300 | 94,562,032 | 10.299 | 1.519 | 1.519 | 1.527 | 1.497 | 1.534 | 62,239,956 | 1.5193 | 1.48% |
| 2002-11-04 | 0 | 10.15 | 10.15 | 10.25 | 10.15 | 10.30 | 4,283,010 | 43,708,756 | 10.205 | 1.497 | 1.497 | 1.512 | 1.497 | 1.519 | 29,034,489 | 1.5054 | 0.50% |
| 2002-11-01 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 8,480,828 | 85,868,753 | 10.125 | 1.490 | 1.490 | 1.497 | 1.490 | 1.519 | 57,491,462 | 1.4936 | -1.46% |
| 2002-10-31 | 0 | 10.25 | 10.15 | 10.25 | 10.15 | 10.40 | 4,451,025 | 45,646,325 | 10.255 | 1.512 | 1.497 | 1.512 | 1.497 | 1.534 | 30,173,461 | 1.5128 | -1.44% |
| 2002-10-30 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 4,850,830 | 50,246,082 | 10.358 | 1.534 | 1.527 | 1.534 | 1.512 | 1.534 | 32,883,736 | 1.5280 | 0.97% |
| 2002-10-29 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 6,499,693 | 67,135,491 | 10.329 | 1.519 | 1.512 | 1.519 | 1.512 | 1.534 | 44,061,364 | 1.5237 | -0.48% |
| 2002-10-28 | 0 | 10.35 | 10.30 | 10.35 | 10.35 | 10.40 | 5,834,171 | 60,352,824 | 10.345 | 1.527 | 1.519 | 1.527 | 1.527 | 1.534 | 39,549,796 | 1.5260 | 0.00% |
| 2002-10-25 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.35 | 4,321,714 | 44,535,860 | 10.305 | 1.527 | 1.519 | 1.527 | 1.505 | 1.527 | 29,296,863 | 1.5202 | 0.49% |
| 2002-10-24 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 6,234,147 | 63,945,949 | 10.257 | 1.519 | 1.512 | 1.519 | 1.505 | 1.519 | 42,261,230 | 1.5131 | 0.49% |
| 2002-10-23 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 4,454,361 | 45,605,852 | 10.238 | 1.512 | 1.505 | 1.512 | 1.490 | 1.519 | 30,196,076 | 1.5103 | 1.49% |
| 2002-10-22 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 4,732,985 | 48,023,246 | 10.147 | 1.490 | 1.490 | 1.497 | 1.490 | 1.505 | 32,084,866 | 1.4968 | 0.00% |
| 2002-10-21 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.20 | 6,734,010 | 68,206,351 | 10.129 | 1.490 | 1.490 | 1.497 | 1.483 | 1.505 | 45,649,797 | 1.4941 | 0.50% |
| 2002-10-18 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 13,849,079 | 139,946,187 | 10.105 | 1.483 | 1.483 | 1.490 | 1.483 | 1.505 | 93,882,790 | 1.4906 | -0.99% |
| 2002-10-17 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.25 | 8,851,409 | 90,043,758 | 10.173 | 1.497 | 1.490 | 1.497 | 1.490 | 1.512 | 60,003,627 | 1.5006 | -0.49% |
| 2002-10-16 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.25 | 6,864,704 | 69,973,533 | 10.193 | 1.505 | 1.505 | 1.512 | 1.490 | 1.512 | 46,535,771 | 1.5037 | 0.49% |
| 2002-10-15 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 8,137,960 | 82,625,564 | 10.153 | 1.497 | 1.490 | 1.497 | 1.490 | 1.519 | 55,167,163 | 1.4977 | -0.98% |
| 2002-10-11 | 0 | 10.25 | 10.15 | 10.20 | 10.20 | 10.25 | 5,036,202 | 51,429,749 | 10.212 | 1.512 | 1.497 | 1.505 | 1.505 | 1.512 | 34,140,371 | 1.5064 | 0.49% |
| 2002-10-10 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.20 | 6,149,322 | 62,411,249 | 10.149 | 1.505 | 1.497 | 1.505 | 1.483 | 1.505 | 41,686,202 | 1.4972 | -0.49% |
| 2002-10-09 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.25 | 4,080,133 | 41,614,695 | 10.199 | 1.512 | 1.505 | 1.512 | 1.490 | 1.512 | 27,659,187 | 1.5046 | 0.00% |
| 2002-10-08 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.40 | 8,722,393 | 90,210,048 | 10.342 | 1.512 | 1.505 | 1.512 | 1.505 | 1.534 | 59,129,029 | 1.5256 | -1.25% |
| 2002-10-07 | 0 | 10.50 | 10.45 | 10.50 | 10.30 | 10.50 | 5,148,079 | 53,744,149 | 10.440 | 1.531 | 1.524 | 1.531 | 1.502 | 1.531 | 35,302,238 | 1.5224 | 0.48% |
| 2002-10-04 | 0 | 10.45 | 10.45 | 10.50 | 10.35 | 10.50 | 5,115,801 | 53,421,417 | 10.442 | 1.524 | 1.524 | 1.531 | 1.509 | 1.531 | 35,080,897 | 1.5228 | -0.48% |
| 2002-10-03 | 0 | 10.50 | 10.40 | 10.50 | 10.20 | 10.50 | 8,001,145 | 82,847,879 | 10.355 | 1.531 | 1.517 | 1.531 | 1.487 | 1.531 | 54,866,743 | 1.5100 | 1.94% |
| 2002-10-02 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.55 | 10,555,879 | 108,936,202 | 10.320 | 1.502 | 1.502 | 1.509 | 1.487 | 1.538 | 72,385,478 | 1.5049 | -1.44% |
| 2002-09-30 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.50 | 11,215,452 | 116,229,166 | 10.363 | 1.524 | 1.517 | 1.531 | 1.502 | 1.531 | 76,908,408 | 1.5113 | -0.95% |
| 2002-09-27 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 4,753,691 | 50,124,912 | 10.544 | 1.538 | 1.531 | 1.538 | 1.531 | 1.553 | 32,597,777 | 1.5377 | -0.94% |
| 2002-09-26 | 0 | 10.65 | 10.60 | 10.70 | 10.55 | 10.70 | 7,547,922 | 80,259,817 | 10.633 | 1.553 | 1.546 | 1.560 | 1.538 | 1.560 | 51,758,829 | 1.5506 | 0.47% |
| 2002-09-25 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.80 | 7,888,591 | 84,063,846 | 10.656 | 1.546 | 1.538 | 1.546 | 1.531 | 1.575 | 54,094,920 | 1.5540 | -2.30% |
| 2002-09-24 | 0 | 10.85 | 10.80 | 10.85 | 10.70 | 10.85 | 12,552,267 | 135,685,444 | 10.810 | 1.582 | 1.575 | 1.582 | 1.560 | 1.582 | 86,075,432 | 1.5764 | -0.46% |
| 2002-09-23 | 0 | 10.90 | 10.85 | 10.90 | 10.60 | 10.90 | 9,621,012 | 103,634,310 | 10.772 | 1.590 | 1.582 | 1.590 | 1.546 | 1.590 | 65,974,757 | 1.5708 | 2.35% |
| 2002-09-20 | 0 | 10.65 | 10.60 | 10.65 | 10.35 | 10.70 | 9,038,072 | 95,864,692 | 10.607 | 1.553 | 1.546 | 1.553 | 1.509 | 1.560 | 61,977,327 | 1.5468 | 1.43% |
| 2002-09-19 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.55 | 5,069,579 | 53,127,764 | 10.480 | 1.531 | 1.531 | 1.538 | 1.517 | 1.538 | 34,763,936 | 1.5282 | 0.48% |
| 2002-09-18 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 10,971,342 | 115,042,742 | 10.486 | 1.524 | 1.524 | 1.531 | 1.524 | 1.546 | 75,234,458 | 1.5291 | -1.88% |
| 2002-09-17 | 0 | 10.65 | 10.65 | 10.70 | 10.55 | 10.70 | 7,196,503 | 76,532,046 | 10.635 | 1.553 | 1.553 | 1.560 | 1.538 | 1.560 | 49,349,022 | 1.5508 | 0.95% |
| 2002-09-16 | 0 | 10.55 | 10.55 | 10.60 | 10.30 | 10.60 | 7,403,420 | 77,482,843 | 10.466 | 1.538 | 1.538 | 1.546 | 1.502 | 1.546 | 50,767,927 | 1.5262 | 1.44% |
| 2002-09-13 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.50 | 8,651,416 | 90,422,902 | 10.452 | 1.517 | 1.517 | 1.524 | 1.509 | 1.531 | 59,325,887 | 1.5242 | -1.89% |
| 2002-09-12 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.65 | 11,699,689 | 123,650,593 | 10.569 | 1.546 | 1.538 | 1.546 | 1.524 | 1.553 | 80,228,996 | 1.5412 | 0.47% |
| 2002-09-11 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 3,585,717 | 37,839,031 | 10.553 | 1.538 | 1.531 | 1.538 | 1.531 | 1.546 | 24,588,558 | 1.5389 | -1.40% |
| 2002-09-10 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.70 | 10,305,277 | 109,422,873 | 10.618 | 1.560 | 1.553 | 1.560 | 1.546 | 1.560 | 70,667,009 | 1.5484 | 0.94% |
| 2002-09-09 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.60 | 7,431,078 | 78,092,213 | 10.509 | 1.546 | 1.538 | 1.546 | 1.517 | 1.546 | 50,957,588 | 1.5325 | 0.95% |
| 2002-09-06 | 0 | 10.50 | 10.45 | 10.55 | 10.30 | 10.55 | 9,836,229 | 103,024,379 | 10.474 | 1.531 | 1.524 | 1.538 | 1.502 | 1.538 | 67,450,578 | 1.5274 | 1.45% |
| 2002-09-05 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.55 | 8,731,516 | 91,055,516 | 10.428 | 1.509 | 1.509 | 1.517 | 1.502 | 1.538 | 59,875,161 | 1.5208 | -0.96% |
| 2002-09-04 | 0 | 10.45 | 10.35 | 10.45 | 10.10 | 10.50 | 12,162,695 | 125,977,903 | 10.358 | 1.524 | 1.509 | 1.524 | 1.473 | 1.531 | 83,403,996 | 1.5105 | 2.45% |
| 2002-09-03 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 7,445,770 | 75,444,019 | 10.132 | 1.487 | 1.480 | 1.487 | 1.466 | 1.502 | 51,058,336 | 1.4776 | 0.00% |
| 2002-09-02 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.50 | 6,686,089 | 68,633,492 | 10.265 | 1.487 | 1.487 | 1.495 | 1.480 | 1.531 | 45,848,929 | 1.4969 | -2.39% |
| 2002-08-30 | 0 | 10.45 | 10.40 | 10.50 | 10.40 | 10.45 | 4,039,353 | 42,104,360 | 10.424 | 1.524 | 1.517 | 1.531 | 1.517 | 1.524 | 27,699,304 | 1.5201 | -0.48% |
| 2002-08-29 | 0 | 10.50 | 10.45 | 10.50 | 10.30 | 10.50 | 3,153,513 | 32,833,148 | 10.412 | 1.531 | 1.524 | 1.531 | 1.502 | 1.531 | 21,624,778 | 1.5183 | 0.00% |
| 2002-08-28 | 0 | 10.50 | 10.45 | 10.55 | 10.40 | 10.55 | 5,449,377 | 57,053,487 | 10.470 | 1.531 | 1.524 | 1.538 | 1.517 | 1.538 | 37,368,348 | 1.5268 | 0.00% |
| 2002-08-27 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 4,208,317 | 43,972,799 | 10.449 | 1.531 | 1.524 | 1.531 | 1.517 | 1.531 | 28,857,951 | 1.5238 | 0.00% |
| 2002-08-26 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.55 | 5,820,720 | 60,924,835 | 10.467 | 1.531 | 1.524 | 1.531 | 1.517 | 1.538 | 39,914,781 | 1.5264 | 0.48% |
| 2002-08-23 | 0 | 10.45 | 10.40 | 10.45 | 10.25 | 10.50 | 9,963,271 | 103,287,505 | 10.367 | 1.524 | 1.517 | 1.524 | 1.495 | 1.531 | 68,321,751 | 1.5118 | 1.95% |
| 2002-08-22 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.30 | 3,055,928 | 31,262,993 | 10.230 | 1.495 | 1.487 | 1.495 | 1.487 | 1.502 | 20,955,603 | 1.4919 | 0.99% |
| 2002-08-21 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 2,960,744 | 30,027,038 | 10.142 | 1.480 | 1.480 | 1.487 | 1.473 | 1.487 | 20,302,892 | 1.4790 | 0.00% |
| 2002-08-20 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.20 | 2,659,151 | 26,950,583 | 10.135 | 1.480 | 1.473 | 1.480 | 1.473 | 1.487 | 18,234,760 | 1.4780 | 0.50% |
| 2002-08-19 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.15 | 4,690,147 | 47,412,785 | 10.109 | 1.473 | 1.473 | 1.480 | 1.466 | 1.480 | 32,162,033 | 1.4742 | -0.98% |
| 2002-08-16 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.25 | 6,242,001 | 63,386,735 | 10.155 | 1.487 | 1.487 | 1.495 | 1.473 | 1.495 | 42,803,657 | 1.4809 | 0.00% |
| 2002-08-15 | 0 | 10.20 | 10.15 | 10.20 | 9.950 | 10.20 | 12,129,510 | 122,352,708 | 10.087 | 1.487 | 1.480 | 1.487 | 1.451 | 1.487 | 83,176,434 | 1.4710 | 2.51% |
| 2002-08-14 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 10,411,582 | 102,665,112 | 9.8607 | 1.451 | 1.444 | 1.451 | 1.429 | 1.451 | 71,395,981 | 1.4380 | 1.53% |
| 2002-08-13 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.950 | 4,299,484 | 42,317,915 | 9.8426 | 1.429 | 1.429 | 1.436 | 1.422 | 1.451 | 29,483,116 | 1.4353 | 0.51% |
| 2002-08-12 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 10.00 | 6,862,331 | 67,202,379 | 9.7929 | 1.422 | 1.415 | 1.422 | 1.415 | 1.458 | 47,057,484 | 1.4281 | -2.50% |
| 2002-08-09 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.05 | 6,081,476 | 60,753,007 | 9.9898 | 1.458 | 1.451 | 1.458 | 1.444 | 1.466 | 41,702,879 | 1.4568 | 1.01% |
| 2002-08-08 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 4,511,511 | 44,541,024 | 9.8728 | 1.444 | 1.436 | 1.444 | 1.429 | 1.444 | 30,937,062 | 1.4397 | 0.00% |
| 2002-08-07 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 7,856,183 | 77,524,477 | 9.8680 | 1.444 | 1.436 | 1.444 | 1.429 | 1.451 | 53,872,686 | 1.4390 | 0.51% |
| 2002-08-06 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.900 | 9,204,492 | 90,651,636 | 9.8486 | 1.436 | 1.429 | 1.436 | 1.429 | 1.444 | 63,118,529 | 1.4362 | -1.01% |
| 2002-08-05 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.05 | 10,417,466 | 103,657,464 | 9.9504 | 1.451 | 1.444 | 1.451 | 1.444 | 1.466 | 71,436,330 | 1.4510 | -1.00% |
| 2002-08-02 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 10,105,862 | 101,540,974 | 10.048 | 1.466 | 1.458 | 1.466 | 1.458 | 1.473 | 69,299,549 | 1.4652 | 0.00% |
| 2002-08-01 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.15 | 13,442,462 | 135,432,268 | 10.075 | 1.466 | 1.458 | 1.466 | 1.458 | 1.480 | 92,179,821 | 1.4692 | -0.50% |
| 2002-07-31 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.15 | 13,271,093 | 134,185,171 | 10.111 | 1.473 | 1.466 | 1.473 | 1.466 | 1.480 | 91,004,682 | 1.4745 | 0.00% |
| 2002-07-30 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.20 | 9,184,740 | 93,093,072 | 10.136 | 1.473 | 1.466 | 1.473 | 1.466 | 1.487 | 62,983,082 | 1.4781 | 0.50% |
| 2002-07-29 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 11,372,093 | 115,110,465 | 10.122 | 1.466 | 1.466 | 1.473 | 1.458 | 1.487 | 77,982,552 | 1.4761 | -0.99% |
| 2002-07-26 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.35 | 8,845,874 | 90,150,998 | 10.191 | 1.480 | 1.473 | 1.480 | 1.466 | 1.509 | 60,659,355 | 1.4862 | -1.46% |
| 2002-07-25 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.50 | 10,274,629 | 105,961,793 | 10.313 | 1.502 | 1.502 | 1.509 | 1.487 | 1.531 | 70,456,845 | 1.5039 | -0.96% |
| 2002-07-24 | 0 | 10.40 | 10.35 | 10.40 | 10.20 | 10.45 | 7,122,029 | 73,505,460 | 10.321 | 1.517 | 1.509 | 1.517 | 1.487 | 1.524 | 48,838,327 | 1.5051 | -0.48% |
| 2002-07-23 | 0 | 10.45 | 10.40 | 10.45 | 10.10 | 10.50 | 6,849,802 | 70,637,244 | 10.312 | 1.524 | 1.517 | 1.524 | 1.473 | 1.531 | 46,971,568 | 1.5038 | 2.45% |
| 2002-07-22 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 5,945,019 | 60,281,492 | 10.140 | 1.487 | 1.480 | 1.487 | 1.458 | 1.487 | 40,767,144 | 1.4787 | 0.49% |
| 2002-07-19 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 5,403,726 | 54,890,171 | 10.158 | 1.480 | 1.480 | 1.487 | 1.473 | 1.487 | 37,055,302 | 1.4813 | -0.98% |
| 2002-07-18 | 0 | 10.25 | 10.20 | 10.25 | 10.15 | 10.25 | 3,812,120 | 38,855,725 | 10.193 | 1.495 | 1.487 | 1.495 | 1.480 | 1.495 | 26,141,085 | 1.4864 | 0.99% |
| 2002-07-17 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.25 | 6,871,936 | 69,685,319 | 10.141 | 1.480 | 1.473 | 1.480 | 1.473 | 1.495 | 47,123,349 | 1.4788 | -0.98% |
| 2002-07-16 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.35 | 6,317,756 | 64,978,457 | 10.285 | 1.495 | 1.487 | 1.495 | 1.487 | 1.509 | 43,323,136 | 1.4999 | -1.44% |
| 2002-07-15 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.45 | 2,089,099 | 21,717,849 | 10.396 | 1.517 | 1.517 | 1.524 | 1.509 | 1.524 | 14,325,707 | 1.5160 | -0.95% |
| 2002-07-12 | 0 | 10.50 | 10.45 | 10.50 | 10.35 | 10.50 | 2,856,883 | 29,737,329 | 10.409 | 1.531 | 1.524 | 1.531 | 1.509 | 1.531 | 19,590,679 | 1.5179 | 0.96% |
| 2002-07-11 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.55 | 7,469,905 | 78,133,129 | 10.460 | 1.517 | 1.517 | 1.524 | 1.509 | 1.538 | 51,223,839 | 1.5253 | -1.89% |
| 2002-07-10 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.60 | 5,272,151 | 55,625,563 | 10.551 | 1.546 | 1.538 | 1.546 | 1.524 | 1.546 | 36,153,045 | 1.5386 | 0.47% |
| 2002-07-09 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.60 | 6,399,283 | 67,320,561 | 10.520 | 1.538 | 1.531 | 1.538 | 1.517 | 1.546 | 43,882,197 | 1.5341 | 0.96% |
| 2002-07-08 | 0 | 10.45 | 10.45 | 10.50 | 10.35 | 10.60 | 3,869,005 | 40,479,771 | 10.463 | 1.524 | 1.524 | 1.531 | 1.509 | 1.546 | 26,531,166 | 1.5257 | -0.48% |
| 2002-07-05 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 3,777,200 | 39,423,807 | 10.437 | 1.531 | 1.524 | 1.531 | 1.517 | 1.531 | 25,901,626 | 1.5221 | 0.96% |
| 2002-07-04 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 6,036,962 | 62,520,888 | 10.356 | 1.517 | 1.509 | 1.517 | 1.495 | 1.524 | 41,397,631 | 1.5103 | 0.97% |
| 2002-07-03 | 0 | 10.30 | 10.25 | 10.30 | 10.10 | 10.30 | 6,357,169 | 65,322,010 | 10.275 | 1.502 | 1.495 | 1.502 | 1.473 | 1.502 | 43,593,406 | 1.4984 | 0.49% |
| 2002-07-02 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 5,436,003 | 55,912,615 | 10.286 | 1.495 | 1.495 | 1.502 | 1.487 | 1.502 | 37,276,637 | 1.4999 | -0.97% |
| 2002-06-28 | 0 | 10.35 | 10.40 | 10.45 | 10.25 | 10.40 | 10,221,136 | 105,356,286 | 10.308 | 1.509 | 1.517 | 1.524 | 1.495 | 1.517 | 70,090,024 | 1.5032 | 0.49% |
| 2002-06-27 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 6,804,580 | 70,152,018 | 10.310 | 1.502 | 1.495 | 1.502 | 1.495 | 1.517 | 46,661,465 | 1.5034 | 0.00% |
| 2002-06-26 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.50 | 8,978,089 | 93,296,856 | 10.392 | 1.502 | 1.495 | 1.502 | 1.487 | 1.531 | 61,566,001 | 1.5154 | -2.83% |
| 2002-06-25 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.70 | 9,479,524 | 100,230,715 | 10.573 | 1.546 | 1.538 | 1.546 | 1.524 | 1.560 | 65,004,522 | 1.5419 | 1.44% |
| 2002-06-24 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.50 | 7,007,627 | 72,825,373 | 10.392 | 1.524 | 1.517 | 1.531 | 1.502 | 1.531 | 48,053,831 | 1.5155 | 0.97% |
| 2002-06-21 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 7,854,329 | 81,205,035 | 10.339 | 1.509 | 1.509 | 1.517 | 1.495 | 1.517 | 53,859,973 | 1.5077 | 0.49% |
| 2002-06-20 | 0 | 10.30 | 10.30 | 10.35 | 10.05 | 10.35 | 6,818,957 | 69,430,155 | 10.182 | 1.502 | 1.502 | 1.509 | 1.466 | 1.509 | 46,760,053 | 1.4848 | 0.98% |
| 2002-06-19 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.45 | 9,943,667 | 102,262,247 | 10.284 | 1.487 | 1.480 | 1.487 | 1.480 | 1.524 | 68,187,319 | 1.4997 | -2.39% |
| 2002-06-18 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.60 | 4,596,960 | 48,096,691 | 10.463 | 1.524 | 1.517 | 1.531 | 1.509 | 1.546 | 31,523,016 | 1.5258 | -0.95% |
| 2002-06-17 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 2,532,331 | 26,723,409 | 10.553 | 1.538 | 1.531 | 1.538 | 1.531 | 1.553 | 17,365,109 | 1.5389 | -0.47% |
| 2002-06-14 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.80 | 4,989,289 | 53,295,338 | 10.682 | 1.546 | 1.538 | 1.546 | 1.538 | 1.575 | 34,213,358 | 1.5577 | -1.85% |
| 2002-06-13 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 4,572,825 | 49,211,692 | 10.762 | 1.575 | 1.568 | 1.575 | 1.560 | 1.582 | 31,357,514 | 1.5694 | 0.93% |
| 2002-06-12 | 0 | 10.70 | 10.65 | 10.75 | 10.60 | 10.75 | 7,241,841 | 77,610,642 | 10.717 | 1.560 | 1.553 | 1.568 | 1.546 | 1.568 | 49,659,921 | 1.5628 | -0.93% |
| 2002-06-11 | 0 | 10.80 | 10.70 | 10.85 | 10.60 | 10.85 | 5,629,895 | 60,296,807 | 10.710 | 1.575 | 1.560 | 1.582 | 1.546 | 1.582 | 38,606,225 | 1.5618 | 1.89% |
| 2002-06-10 | 0 | 10.60 | 10.60 | 10.65 | 10.55 | 10.65 | 2,840,456 | 30,041,624 | 10.576 | 1.546 | 1.546 | 1.553 | 1.538 | 1.553 | 19,478,033 | 1.5423 | 0.00% |
| 2002-06-07 | 0 | 10.60 | 10.50 | 10.55 | 10.40 | 10.60 | 5,182,034 | 54,380,486 | 10.494 | 1.546 | 1.531 | 1.538 | 1.517 | 1.546 | 35,535,080 | 1.5303 | 1.44% |
| 2002-06-06 | 0 | 10.45 | 10.50 | 10.55 | 10.45 | 10.70 | 5,502,533 | 57,924,806 | 10.527 | 1.524 | 1.531 | 1.538 | 1.524 | 1.560 | 37,732,858 | 1.5351 | -1.88% |
| 2002-06-05 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.80 | 3,365,415 | 35,753,375 | 10.624 | 1.553 | 1.546 | 1.553 | 1.538 | 1.575 | 23,077,867 | 1.5492 | -0.47% |
| 2002-06-04 | 0 | 10.70 | 10.65 | 10.70 | 10.45 | 10.75 | 6,662,558 | 70,567,456 | 10.592 | 1.560 | 1.553 | 1.560 | 1.524 | 1.568 | 45,687,568 | 1.5446 | 1.90% |
| 2002-06-03 | 0 | 10.50 | 10.50 | 10.55 | 10.30 | 10.60 | 6,964,270 | 73,264,525 | 10.520 | 1.531 | 1.531 | 1.538 | 1.502 | 1.546 | 47,756,517 | 1.5341 | 0.96% |
| 2002-05-31 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.60 | 8,152,962 | 85,429,772 | 10.478 | 1.517 | 1.509 | 1.517 | 1.502 | 1.546 | 55,907,807 | 1.5280 | -0.95% |
| 2002-05-30 | 0 | 10.50 | 10.50 | 10.55 | 10.35 | 10.55 | 13,791,575 | 143,615,439 | 10.413 | 1.531 | 1.531 | 1.538 | 1.509 | 1.538 | 94,573,815 | 1.5186 | -0.47% |
| 2002-05-29 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.80 | 6,195,654 | 66,328,590 | 10.706 | 1.538 | 1.531 | 1.538 | 1.538 | 1.575 | 42,485,839 | 1.5612 | -1.86% |
| 2002-05-28 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.80 | 4,014,644 | 43,142,975 | 10.746 | 1.568 | 1.560 | 1.568 | 1.560 | 1.575 | 27,529,865 | 1.5671 | 0.47% |
| 2002-05-27 | 0 | 10.70 | 10.75 | 10.80 | 10.65 | 10.80 | 4,783,130 | 51,162,206 | 10.696 | 1.560 | 1.568 | 1.575 | 1.553 | 1.575 | 32,799,651 | 1.5598 | 0.00% |
| 2002-05-24 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.90 | 9,095,721 | 97,799,708 | 10.752 | 1.560 | 1.560 | 1.568 | 1.546 | 1.590 | 62,372,647 | 1.5680 | -2.28% |
| 2002-05-23 | 0 | 10.95 | 10.90 | 10.95 | 10.90 | 11.15 | 7,040,420 | 77,228,698 | 10.969 | 1.597 | 1.590 | 1.597 | 1.590 | 1.626 | 48,278,705 | 1.5996 | -0.90% |
| 2002-05-22 | 0 | 11.05 | 11.00 | 11.05 | 10.75 | 11.05 | 10,301,990 | 112,308,721 | 10.902 | 1.611 | 1.604 | 1.611 | 1.568 | 1.611 | 70,644,469 | 1.5898 | 1.38% |
| 2002-05-21 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 11.05 | 9,891,859 | 107,520,638 | 10.870 | 1.590 | 1.590 | 1.597 | 1.560 | 1.611 | 67,832,053 | 1.5851 | -1.36% |
| 2002-05-17 | 0 | 11.05 | 11.00 | 11.05 | 10.85 | 11.10 | 17,514,380 | 192,294,297 | 10.979 | 1.611 | 1.604 | 1.611 | 1.582 | 1.619 | 120,102,434 | 1.6011 | 0.45% |
| 2002-05-16 | 0 | 11.00 | 11.00 | 11.05 | 10.70 | 11.10 | 16,436,158 | 179,537,192 | 10.923 | 1.604 | 1.604 | 1.611 | 1.560 | 1.619 | 112,708,676 | 1.5929 | 1.85% |
| 2002-05-15 | 0 | 10.80 | 10.80 | 10.85 | 10.60 | 10.90 | 15,619,270 | 167,651,380 | 10.734 | 1.575 | 1.575 | 1.582 | 1.546 | 1.590 | 107,106,980 | 1.5653 | 1.89% |
| 2002-05-14 | 0 | 10.60 | 10.60 | 10.65 | 10.35 | 10.65 | 12,624,624 | 132,544,600 | 10.499 | 1.546 | 1.546 | 1.553 | 1.509 | 1.553 | 86,571,610 | 1.5310 | 1.44% |
| 2002-05-13 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.50 | 9,913,553 | 103,297,845 | 10.420 | 1.524 | 1.517 | 1.524 | 1.509 | 1.531 | 67,980,816 | 1.5195 | -0.48% |
| 2002-05-10 | 0 | 10.50 | 10.45 | 10.50 | 10.25 | 10.55 | 17,046,367 | 177,879,826 | 10.435 | 1.531 | 1.524 | 1.531 | 1.495 | 1.538 | 116,893,100 | 1.5217 | 2.94% |
| 2002-05-09 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 9,866,536 | 99,628,507 | 10.098 | 1.487 | 1.480 | 1.487 | 1.458 | 1.487 | 67,658,404 | 1.4725 | 2.00% |
| 2002-05-08 | 0 | 10.00 | 9.850 | 10.00 | 9.800 | 10.00 | 4,331,386 | 42,777,437 | 9.8762 | 1.458 | 1.436 | 1.458 | 1.429 | 1.458 | 29,701,879 | 1.4402 | 1.01% |
| 2002-05-07 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.950 | 3,111,841 | 30,698,482 | 9.8651 | 1.444 | 1.436 | 1.444 | 1.422 | 1.451 | 21,339,019 | 1.4386 | 0.51% |
| 2002-05-06 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 9.950 | 2,464,686 | 24,376,839 | 9.8904 | 1.436 | 1.436 | 1.444 | 1.436 | 1.451 | 16,901,243 | 1.4423 | -1.01% |
| 2002-05-03 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 8,111,226 | 80,531,319 | 9.9284 | 1.451 | 1.444 | 1.451 | 1.444 | 1.458 | 55,621,609 | 1.4478 | 0.00% |
| 2002-05-02 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 9.950 | 11,947,651 | 117,523,020 | 9.8365 | 1.451 | 1.444 | 1.451 | 1.415 | 1.451 | 81,929,361 | 1.4344 | 2.05% |
| 2002-04-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.800 | 6,344,373 | 61,866,247 | 9.7514 | 1.422 | 1.415 | 1.422 | 1.415 | 1.429 | 43,505,659 | 1.4220 | 0.00% |
| 2002-04-29 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 5,570,357 | 54,013,884 | 9.6967 | 1.422 | 1.422 | 1.429 | 1.407 | 1.429 | 38,197,951 | 1.4141 | 1.56% |
| 2002-04-26 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 4,404,148 | 42,238,764 | 9.5907 | 1.400 | 1.400 | 1.407 | 1.393 | 1.407 | 30,200,835 | 1.3986 | 0.52% |
| 2002-04-25 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 5,314,365 | 50,847,733 | 9.5680 | 1.393 | 1.393 | 1.400 | 1.385 | 1.400 | 36,442,522 | 1.3953 | 0.00% |
| 2002-04-24 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.800 | 9,120,821 | 87,431,378 | 9.5859 | 1.393 | 1.393 | 1.400 | 1.385 | 1.429 | 62,544,766 | 1.3979 | -2.55% |
| 2002-04-23 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 13,982,782 | 135,848,626 | 9.7154 | 1.429 | 1.422 | 1.429 | 1.407 | 1.429 | 95,884,990 | 1.4168 | 1.03% |
| 2002-04-22 | 0 | 9.700 | 9.650 | 9.700 | 9.450 | 9.700 | 11,573,161 | 113,812,410 | 9.8342 | 1.415 | 1.407 | 1.415 | 1.378 | 1.415 | 79,361,348 | 1.4341 | 1.43% |
| 2002-04-19 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.75 | 12,908,713 | 137,946,363 | 10.686 | 1.395 | 1.388 | 1.395 | 1.369 | 1.395 | 99,500,531 | 1.3864 | 1.90% |
| 2002-04-18 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.65 | 19,748,875 | 207,776,355 | 10.521 | 1.369 | 1.362 | 1.369 | 1.356 | 1.382 | 152,224,590 | 1.3649 | -0.47% |
| 2002-04-17 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.70 | 12,043,658 | 127,865,842 | 10.617 | 1.375 | 1.369 | 1.375 | 1.362 | 1.388 | 92,832,675 | 1.3774 | -0.47% |
| 2002-04-16 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.75 | 4,624,989 | 49,345,920 | 10.669 | 1.382 | 1.375 | 1.382 | 1.375 | 1.395 | 35,649,476 | 1.3842 | -0.93% |
| 2002-04-15 | 0 | 10.75 | 10.65 | 10.70 | 10.65 | 10.75 | 5,811,516 | 62,175,277 | 10.699 | 1.395 | 1.382 | 1.388 | 1.382 | 1.395 | 44,795,242 | 1.3880 | 0.94% |
| 2002-04-12 | 0 | 10.65 | 10.65 | 10.70 | 10.55 | 10.70 | 4,228,094 | 45,023,164 | 10.649 | 1.382 | 1.382 | 1.388 | 1.369 | 1.388 | 32,590,204 | 1.3815 | 0.00% |
| 2002-04-11 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 2,341,625 | 24,802,190 | 10.592 | 1.382 | 1.375 | 1.382 | 1.369 | 1.382 | 18,049,276 | 1.3741 | 1.43% |
| 2002-04-10 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 6,337,406 | 66,606,341 | 10.510 | 1.362 | 1.356 | 1.362 | 1.356 | 1.369 | 48,848,809 | 1.3635 | -0.47% |
| 2002-04-09 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 7,876,236 | 83,131,162 | 10.555 | 1.369 | 1.362 | 1.369 | 1.362 | 1.375 | 60,710,131 | 1.3693 | -0.47% |
| 2002-04-08 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.65 | 5,734,108 | 60,595,706 | 10.568 | 1.375 | 1.369 | 1.375 | 1.369 | 1.382 | 44,198,580 | 1.3710 | 0.47% |
| 2002-04-04 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.70 | 18,458,075 | 195,087,725 | 10.569 | 1.369 | 1.362 | 1.369 | 1.356 | 1.388 | 142,275,086 | 1.3712 | -1.40% |
| 2002-04-03 | 0 | 10.70 | 10.65 | 10.75 | 10.60 | 10.75 | 12,440,162 | 132,494,196 | 10.651 | 1.388 | 1.382 | 1.395 | 1.375 | 1.395 | 95,888,933 | 1.3817 | 0.00% |
| 2002-04-02 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.85 | 6,334,199 | 67,777,879 | 10.700 | 1.388 | 1.388 | 1.395 | 1.375 | 1.408 | 48,824,090 | 1.3882 | -1.38% |
| 2002-03-28 | 0 | 10.85 | 10.75 | 10.80 | 10.70 | 10.85 | 7,115,374 | 76,909,265 | 10.809 | 1.408 | 1.395 | 1.401 | 1.388 | 1.408 | 54,845,397 | 1.4023 | 1.40% |
| 2002-03-27 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.90 | 10,127,200 | 108,716,148 | 10.735 | 1.388 | 1.388 | 1.395 | 1.382 | 1.414 | 78,060,592 | 1.3927 | -1.38% |
| 2002-03-26 | 0 | 10.85 | 10.80 | 10.85 | 10.75 | 10.85 | 3,535,763 | 38,178,423 | 10.798 | 1.408 | 1.401 | 1.408 | 1.395 | 1.408 | 27,253,708 | 1.4009 | 0.93% |
| 2002-03-25 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.85 | 4,785,505 | 51,724,473 | 10.809 | 1.395 | 1.395 | 1.401 | 1.395 | 1.408 | 36,886,736 | 1.4023 | -1.38% |
| 2002-03-22 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 10.95 | 3,809,924 | 41,449,155 | 10.879 | 1.414 | 1.408 | 1.414 | 1.401 | 1.421 | 29,366,945 | 1.4114 | 0.00% |
| 2002-03-21 | 0 | 10.90 | 10.85 | 10.90 | 10.85 | 10.95 | 3,855,659 | 42,068,429 | 10.911 | 1.414 | 1.408 | 1.414 | 1.408 | 1.421 | 29,719,471 | 1.4155 | -0.91% |
| 2002-03-20 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.10 | 6,863,947 | 75,201,488 | 10.956 | 1.427 | 1.421 | 1.427 | 1.414 | 1.440 | 52,907,394 | 1.4214 | 0.00% |
| 2002-03-19 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.00 | 2,525,536 | 27,714,025 | 10.974 | 1.427 | 1.421 | 1.427 | 1.414 | 1.427 | 19,466,865 | 1.4237 | 0.92% |
| 2002-03-18 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 10.95 | 4,778,985 | 52,018,652 | 10.885 | 1.414 | 1.414 | 1.421 | 1.408 | 1.421 | 36,836,480 | 1.4122 | -0.91% |
| 2002-03-15 | 0 | 11.00 | 10.90 | 11.00 | 10.80 | 11.05 | 6,733,333 | 73,580,356 | 10.928 | 1.427 | 1.414 | 1.427 | 1.401 | 1.434 | 51,900,620 | 1.4177 | -0.45% |
| 2002-03-14 | 0 | 11.05 | 10.95 | 11.05 | 10.90 | 11.20 | 8,392,347 | 93,180,250 | 11.103 | 1.434 | 1.421 | 1.434 | 1.414 | 1.453 | 64,688,322 | 1.4404 | 0.00% |
| 2002-03-13 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.25 | 6,834,418 | 75,926,460 | 11.109 | 1.434 | 1.434 | 1.440 | 1.434 | 1.460 | 52,679,784 | 1.4413 | -1.78% |
| 2002-03-12 | 0 | 11.25 | 11.20 | 11.30 | 11.10 | 11.30 | 5,854,415 | 65,718,268 | 11.225 | 1.460 | 1.453 | 1.466 | 1.440 | 1.466 | 45,125,908 | 1.4563 | -0.44% |
| 2002-03-11 | 0 | 11.30 | 11.30 | 11.35 | 11.00 | 11.35 | 11,621,545 | 130,706,777 | 11.247 | 1.466 | 1.466 | 1.472 | 1.427 | 1.472 | 89,579,023 | 1.4591 | 1.80% |
| 2002-03-08 | 0 | 11.10 | 11.00 | 11.10 | 10.95 | 11.20 | 8,597,845 | 95,076,160 | 11.058 | 1.440 | 1.427 | 1.440 | 1.421 | 1.453 | 66,272,303 | 1.4346 | 0.00% |
| 2002-03-07 | 0 | 11.10 | 11.10 | 11.15 | 11.00 | 11.15 | 7,232,302 | 79,968,955 | 11.057 | 1.440 | 1.440 | 1.447 | 1.427 | 1.447 | 55,746,680 | 1.4345 | 0.91% |
| 2002-03-06 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.00 | 10,744,913 | 117,662,298 | 10.951 | 1.427 | 1.421 | 1.427 | 1.401 | 1.427 | 82,821,932 | 1.4207 | 0.00% |
| 2002-03-05 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.15 | 6,796,465 | 74,684,708 | 10.989 | 1.427 | 1.421 | 1.427 | 1.414 | 1.447 | 52,387,242 | 1.4256 | 0.92% |
| 2002-03-04 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.05 | 6,068,326 | 66,192,885 | 10.908 | 1.414 | 1.414 | 1.421 | 1.401 | 1.434 | 46,774,737 | 1.4151 | 0.93% |
| 2002-03-01 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 10.95 | 5,117,972 | 55,367,174 | 10.818 | 1.401 | 1.395 | 1.401 | 1.395 | 1.421 | 39,449,396 | 1.4035 | -0.92% |
| 2002-02-28 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 11.00 | 10,321,112 | 112,040,745 | 10.855 | 1.414 | 1.414 | 1.421 | 1.388 | 1.427 | 79,555,268 | 1.4083 | -1.80% |
| 2002-02-27 | 0 | 11.10 | 11.05 | 11.10 | 10.90 | 11.15 | 14,166,103 | 156,609,618 | 11.055 | 1.440 | 1.434 | 1.440 | 1.414 | 1.447 | 109,192,509 | 1.4343 | 1.83% |
| 2002-02-26 | 0 | 10.90 | 10.75 | 10.80 | 10.65 | 10.95 | 13,065,349 | 141,286,133 | 10.814 | 1.414 | 1.395 | 1.401 | 1.382 | 1.421 | 100,707,883 | 1.4029 | 2.83% |
| 2002-02-25 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.70 | 5,317,799 | 56,242,269 | 10.576 | 1.375 | 1.369 | 1.375 | 1.362 | 1.388 | 40,989,665 | 1.3721 | 0.00% |
| 2002-02-22 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.60 | 4,593,726 | 48,428,668 | 10.542 | 1.375 | 1.369 | 1.375 | 1.349 | 1.375 | 35,408,501 | 1.3677 | -0.47% |
| 2002-02-21 | 0 | 10.65 | 10.65 | 10.70 | 10.45 | 10.70 | 7,136,900 | 75,345,937 | 10.557 | 1.382 | 1.382 | 1.388 | 1.356 | 1.388 | 55,011,320 | 1.3696 | 1.91% |
| 2002-02-20 | 0 | 10.45 | 10.40 | 10.45 | 10.20 | 10.45 | 8,279,109 | 85,379,546 | 10.313 | 1.356 | 1.349 | 1.356 | 1.323 | 1.356 | 63,815,482 | 1.3379 | 1.46% |
| 2002-02-19 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 5,451,822 | 55,910,238 | 10.255 | 1.336 | 1.330 | 1.336 | 1.323 | 1.336 | 42,022,716 | 1.3305 | -0.48% |
| 2002-02-18 | 0 | 10.35 | 10.30 | 10.40 | 10.25 | 10.40 | 7,237,727 | 74,742,421 | 10.327 | 1.343 | 1.336 | 1.349 | 1.330 | 1.349 | 55,788,495 | 1.3397 | 0.49% |
| 2002-02-15 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.70 | 10,298,796 | 107,279,355 | 10.417 | 1.336 | 1.330 | 1.336 | 1.330 | 1.388 | 79,383,256 | 1.3514 | -2.83% |
| 2002-02-11 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.60 | 7,360,873 | 77,053,351 | 10.468 | 1.375 | 1.369 | 1.375 | 1.356 | 1.375 | 56,737,706 | 1.3581 | 2.42% |
| 2002-02-08 | 0 | 10.35 | 10.35 | 10.40 | 10.10 | 10.35 | 12,655,685 | 129,511,459 | 10.233 | 1.343 | 1.343 | 1.349 | 1.310 | 1.343 | 97,550,187 | 1.3276 | 2.48% |
| 2002-02-07 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.20 | 11,584,773 | 117,206,155 | 10.117 | 1.310 | 1.304 | 1.310 | 1.297 | 1.323 | 89,295,584 | 1.3126 | 1.00% |
| 2002-02-06 | 0 | 10.00 | 10.00 | 10.05 | 9.800 | 10.10 | 13,729,086 | 136,265,631 | 9.9253 | 1.297 | 1.297 | 1.304 | 1.271 | 1.310 | 105,823,977 | 1.2877 | 2.04% |
| 2002-02-05 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 3,578,889 | 34,935,976 | 9.7617 | 1.271 | 1.265 | 1.271 | 1.258 | 1.271 | 27,586,124 | 1.2664 | 1.03% |
| 2002-02-04 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.850 | 7,079,769 | 69,057,588 | 9.7542 | 1.258 | 1.258 | 1.265 | 1.258 | 1.278 | 54,570,953 | 1.2655 | -1.02% |
| 2002-02-01 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.850 | 4,708,774 | 46,108,878 | 9.7921 | 1.271 | 1.265 | 1.271 | 1.265 | 1.278 | 36,295,292 | 1.2704 | 0.00% |
| 2002-01-31 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.950 | 8,198,565 | 80,654,752 | 9.8377 | 1.271 | 1.265 | 1.271 | 1.265 | 1.291 | 63,194,647 | 1.2763 | 0.00% |
| 2002-01-30 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.850 | 5,165,726 | 50,574,853 | 9.7905 | 1.271 | 1.271 | 1.278 | 1.258 | 1.278 | 39,817,484 | 1.2702 | -1.01% |
| 2002-01-29 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.900 | 7,207,722 | 70,673,855 | 9.8053 | 1.284 | 1.278 | 1.284 | 1.265 | 1.284 | 55,557,217 | 1.2721 | 1.02% |
| 2002-01-28 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 4,478,735 | 43,669,878 | 9.7505 | 1.271 | 1.265 | 1.271 | 1.258 | 1.271 | 34,522,149 | 1.2650 | 0.51% |
| 2002-01-25 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 7,234,252 | 70,230,302 | 9.7080 | 1.265 | 1.258 | 1.265 | 1.252 | 1.265 | 55,761,710 | 1.2595 | 0.52% |
| 2002-01-24 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.700 | 9,727,383 | 93,939,947 | 9.6573 | 1.258 | 1.258 | 1.265 | 1.245 | 1.258 | 74,978,797 | 1.2529 | 0.52% |
| 2002-01-23 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.750 | 4,139,331 | 40,053,945 | 9.6764 | 1.252 | 1.252 | 1.258 | 1.252 | 1.265 | 31,906,018 | 1.2554 | -0.52% |
| 2002-01-22 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 3,516,300 | 34,088,211 | 9.6943 | 1.258 | 1.252 | 1.258 | 1.252 | 1.258 | 27,103,687 | 1.2577 | 0.00% |
| 2002-01-21 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 3,121,404 | 30,163,771 | 9.6635 | 1.258 | 1.252 | 1.258 | 1.245 | 1.258 | 24,059,823 | 1.2537 | 0.52% |
| 2002-01-18 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.700 | 4,941,866 | 47,512,883 | 9.6144 | 1.252 | 1.245 | 1.252 | 1.239 | 1.258 | 38,091,969 | 1.2473 | -0.52% |
| 2002-01-17 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 4,744,607 | 45,838,175 | 9.6611 | 1.258 | 1.252 | 1.258 | 1.245 | 1.258 | 36,571,494 | 1.2534 | 0.00% |
| 2002-01-16 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 4,361,532 | 42,191,590 | 9.6736 | 1.258 | 1.252 | 1.258 | 1.245 | 1.258 | 33,618,746 | 1.2550 | 1.04% |
| 2002-01-15 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.700 | 3,964,401 | 38,215,292 | 9.6396 | 1.245 | 1.245 | 1.252 | 1.245 | 1.258 | 30,557,655 | 1.2506 | -0.52% |
| 2002-01-14 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 3,651,693 | 35,266,542 | 9.6576 | 1.252 | 1.252 | 1.258 | 1.232 | 1.258 | 28,147,298 | 1.2529 | 0.00% |
| 2002-01-11 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 15,025,157 | 144,040,794 | 9.5866 | 1.252 | 1.252 | 1.258 | 1.239 | 1.258 | 115,814,109 | 1.2437 | 0.52% |
| 2002-01-10 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 6,941,658 | 66,109,656 | 9.5236 | 1.245 | 1.239 | 1.245 | 1.232 | 1.245 | 53,506,392 | 1.2355 | 1.05% |
| 2002-01-09 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 11,045,117 | 105,134,965 | 9.5187 | 1.232 | 1.226 | 1.232 | 1.226 | 1.245 | 85,135,908 | 1.2349 | -1.04% |
| 2002-01-08 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 10,366,909 | 98,739,154 | 9.5245 | 1.245 | 1.239 | 1.245 | 1.232 | 1.245 | 79,908,272 | 1.2357 | 0.52% |
| 2002-01-07 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.700 | 7,049,033 | 67,823,632 | 9.6217 | 1.239 | 1.239 | 1.245 | 1.239 | 1.258 | 54,334,040 | 1.2483 | -0.52% |
| 2002-01-04 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 5,545,215 | 53,366,065 | 9.6238 | 1.245 | 1.239 | 1.245 | 1.239 | 1.258 | 42,742,591 | 1.2485 | 0.52% |
| 2002-01-03 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 3,393,617 | 32,584,261 | 9.6016 | 1.239 | 1.239 | 1.245 | 1.232 | 1.252 | 26,158,045 | 1.2457 | 0.00% |
| 2002-01-02 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 2,617,210 | 25,080,000 | 9.5827 | 1.239 | 1.239 | 1.245 | 1.232 | 1.252 | 20,173,489 | 1.2432 | 0.00% |
| 2001-12-31 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.650 | 2,502,782 | 24,038,993 | 9.6049 | 1.239 | 1.239 | 1.245 | 1.239 | 1.252 | 19,291,477 | 1.2461 | -1.04% |
| 2001-12-28 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 3,638,715 | 35,107,940 | 9.6484 | 1.252 | 1.245 | 1.252 | 1.245 | 1.258 | 28,047,263 | 1.2517 | 0.00% |
| 2001-12-27 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 4,554,096 | 43,856,838 | 9.6302 | 1.252 | 1.252 | 1.258 | 1.239 | 1.258 | 35,103,032 | 1.2494 | 0.00% |
| 2001-12-24 | 0 | 9.650 | 9.550 | 9.650 | 9.500 | 9.650 | 2,616,651 | 25,122,705 | 9.6011 | 1.252 | 1.239 | 1.252 | 1.232 | 1.252 | 20,169,181 | 1.2456 | 1.05% |
| 2001-12-21 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 6,280,676 | 59,932,162 | 9.5423 | 1.239 | 1.232 | 1.239 | 1.232 | 1.245 | 48,411,534 | 1.2380 | -1.04% |
| 2001-12-20 | 0 | 9.650 | 9.550 | 9.600 | 9.500 | 9.700 | 7,307,548 | 69,990,058 | 9.5778 | 1.252 | 1.239 | 1.245 | 1.232 | 1.258 | 56,326,677 | 1.2426 | 0.00% |
| 2001-12-19 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.650 | 5,739,475 | 55,039,431 | 9.5896 | 1.252 | 1.245 | 1.252 | 1.239 | 1.252 | 44,239,949 | 1.2441 | 1.05% |
| 2001-12-18 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.700 | 7,512,523 | 71,609,592 | 9.5320 | 1.239 | 1.239 | 1.245 | 1.226 | 1.258 | 57,906,627 | 1.2366 | -1.04% |
| 2001-12-17 | 0 | 9.650 | 9.550 | 9.650 | 9.550 | 9.700 | 6,779,682 | 65,231,829 | 9.6217 | 1.252 | 1.239 | 1.252 | 1.239 | 1.258 | 52,257,879 | 1.2483 | 0.52% |
| 2001-12-14 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 5,866,304 | 56,240,353 | 9.5870 | 1.245 | 1.239 | 1.245 | 1.232 | 1.245 | 45,217,549 | 1.2438 | 0.00% |
| 2001-12-13 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 4,456,597 | 42,587,782 | 9.5561 | 1.245 | 1.239 | 1.245 | 1.232 | 1.245 | 34,351,509 | 1.2398 | 1.59% |
| 2001-12-12 | 0 | 9.450 | 9.450 | 9.550 | 9.450 | 9.600 | 10,377,688 | 98,762,318 | 9.5168 | 1.226 | 1.226 | 1.239 | 1.226 | 1.245 | 79,991,356 | 1.2347 | -1.56% |
| 2001-12-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.600 | 7,652,256 | 73,304,903 | 9.5795 | 1.245 | 1.239 | 1.245 | 1.239 | 1.245 | 58,983,690 | 1.2428 | 0.52% |
| 2001-12-10 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 7,527,737 | 72,030,948 | 9.5687 | 1.239 | 1.232 | 1.239 | 1.232 | 1.245 | 58,023,896 | 1.2414 | -0.52% |
| 2001-12-07 | 0 | 9.600 | 9.550 | 9.600 | 9.450 | 9.600 | 5,533,016 | 52,694,217 | 9.5236 | 1.245 | 1.239 | 1.245 | 1.226 | 1.245 | 42,648,561 | 1.2355 | 2.13% |
| 2001-12-06 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.650 | 16,802,764 | 158,924,025 | 9.4582 | 1.220 | 1.220 | 1.226 | 1.220 | 1.252 | 129,515,927 | 1.2271 | -2.08% |
| 2001-12-05 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.700 | 5,486,718 | 52,839,300 | 9.6304 | 1.245 | 1.245 | 1.252 | 1.239 | 1.258 | 42,291,695 | 1.2494 | 0.52% |
| 2001-12-04 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.750 | 5,055,138 | 48,798,701 | 9.6533 | 1.239 | 1.239 | 1.245 | 1.239 | 1.265 | 38,965,071 | 1.2524 | -1.04% |
| 2001-12-03 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.800 | 8,931,888 | 86,121,102 | 9.6420 | 1.252 | 1.245 | 1.252 | 1.239 | 1.271 | 68,847,111 | 1.2509 | -1.53% |
| 2001-11-30 | 0 | 9.800 | 9.800 | 9.850 | 9.450 | 9.850 | 16,219,986 | 156,432,856 | 9.6445 | 1.271 | 1.271 | 1.278 | 1.226 | 1.278 | 125,023,867 | 1.2512 | 3.16% |
| 2001-11-29 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.550 | 5,094,254 | 48,447,219 | 9.5102 | 1.232 | 1.232 | 1.239 | 1.220 | 1.239 | 39,266,577 | 1.2338 | 0.53% |
| 2001-11-28 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.450 | 7,442,048 | 69,718,861 | 9.3682 | 1.226 | 1.220 | 1.226 | 1.200 | 1.226 | 57,363,404 | 1.2154 | 1.07% |
| 2001-11-27 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 9,581,735 | 89,513,316 | 9.3421 | 1.213 | 1.207 | 1.213 | 1.207 | 1.220 | 73,856,140 | 1.2120 | -0.53% |
| 2001-11-26 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 7,868,895 | 74,041,570 | 9.4094 | 1.220 | 1.213 | 1.220 | 1.213 | 1.239 | 60,653,547 | 1.2207 | -0.53% |
| 2001-11-23 | 0 | 9.450 | 9.400 | 9.500 | 9.400 | 9.550 | 6,208,374 | 58,678,675 | 9.4515 | 1.226 | 1.220 | 1.232 | 1.220 | 1.239 | 47,854,229 | 1.2262 | -0.53% |
| 2001-11-22 | 0 | 9.500 | 9.500 | 9.550 | 9.350 | 9.600 | 6,319,613 | 60,141,492 | 9.5166 | 1.232 | 1.232 | 1.239 | 1.213 | 1.245 | 48,711,661 | 1.2346 | 1.06% |
| 2001-11-21 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 13,436,328 | 126,479,824 | 9.4133 | 1.220 | 1.213 | 1.220 | 1.213 | 1.239 | 103,567,394 | 1.2212 | -0.53% |
| 2001-11-20 | 0 | 9.450 | 9.500 | 9.550 | 9.450 | 9.600 | 12,019,337 | 114,221,698 | 9.5032 | 1.226 | 1.232 | 1.239 | 1.226 | 1.245 | 92,645,209 | 1.2329 | -1.56% |
| 2001-11-19 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 5,626,770 | 53,782,938 | 9.5584 | 1.245 | 1.239 | 1.245 | 1.232 | 1.252 | 43,371,218 | 1.2401 | 0.52% |
| 2001-11-16 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.650 | 10,109,566 | 96,818,166 | 9.5769 | 1.239 | 1.232 | 1.239 | 1.232 | 1.252 | 77,924,668 | 1.2425 | -0.52% |
| 2001-11-15 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.700 | 8,772,318 | 84,664,501 | 9.6513 | 1.245 | 1.245 | 1.252 | 1.245 | 1.258 | 67,617,143 | 1.2521 | -0.52% |
| 2001-11-14 | 0 | 9.650 | 9.600 | 9.700 | 9.650 | 9.750 | 4,360,463 | 42,255,831 | 9.6907 | 1.252 | 1.245 | 1.258 | 1.252 | 1.265 | 33,610,506 | 1.2572 | 0.00% |
| 2001-11-13 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.750 | 4,619,577 | 44,632,768 | 9.6617 | 1.252 | 1.252 | 1.258 | 1.239 | 1.265 | 35,607,761 | 1.2535 | 0.52% |
| 2001-11-12 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.650 | 4,782,280 | 46,004,472 | 9.6198 | 1.245 | 1.245 | 1.252 | 1.245 | 1.252 | 36,861,878 | 1.2480 | -0.52% |
| 2001-11-09 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 5,257,680 | 50,735,793 | 9.6498 | 1.252 | 1.252 | 1.258 | 1.239 | 1.258 | 40,526,267 | 1.2519 | 0.52% |
| 2001-11-08 | 0 | 9.600 | 9.650 | 9.700 | 9.600 | 9.800 | 6,536,812 | 63,315,942 | 9.6861 | 1.245 | 1.252 | 1.258 | 1.245 | 1.271 | 50,385,833 | 1.2566 | 0.52% |
| 2001-11-07 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.650 | 8,320,664 | 79,646,886 | 9.5722 | 1.239 | 1.239 | 1.245 | 1.239 | 1.252 | 64,135,788 | 1.2418 | -0.52% |
| 2001-11-06 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.800 | 5,701,424 | 55,050,066 | 9.6555 | 1.245 | 1.245 | 1.258 | 1.245 | 1.271 | 43,946,652 | 1.2527 | -1.03% |
| 2001-11-05 | 0 | 9.700 | 9.700 | 9.750 | 9.550 | 9.800 | 6,393,712 | 61,961,139 | 9.6909 | 1.258 | 1.258 | 1.265 | 1.239 | 1.271 | 49,282,817 | 1.2573 | 1.04% |
| 2001-11-02 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.750 | 3,900,431 | 37,554,163 | 9.6282 | 1.245 | 1.245 | 1.252 | 1.239 | 1.265 | 30,064,574 | 1.2491 | -1.03% |
| 2001-11-01 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 3,306,782 | 32,160,957 | 9.7258 | 1.258 | 1.252 | 1.258 | 1.252 | 1.271 | 25,488,719 | 1.2618 | -0.51% |
| 2001-10-31 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 4,820,558 | 46,898,143 | 9.7288 | 1.265 | 1.265 | 1.271 | 1.252 | 1.271 | 37,156,925 | 1.2622 | 0.00% |
| 2001-10-30 | 0 | 9.750 | 9.700 | 9.750 | 9.550 | 9.750 | 4,405,469 | 42,605,157 | 9.6710 | 1.265 | 1.258 | 1.265 | 1.239 | 1.265 | 33,957,413 | 1.2547 | 1.56% |
| 2001-10-29 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 8,936,816 | 85,545,316 | 9.5722 | 1.245 | 1.239 | 1.245 | 1.232 | 1.245 | 68,885,096 | 1.2419 | 0.00% |
| 2001-10-26 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.800 | 7,125,542 | 68,660,487 | 9.6358 | 1.245 | 1.245 | 1.252 | 1.239 | 1.271 | 54,923,772 | 1.2501 | -1.03% |
| 2001-10-24 | 0 | 9.700 | 9.650 | 9.750 | 9.650 | 9.850 | 2,545,696 | 24,689,355 | 9.6985 | 1.258 | 1.252 | 1.265 | 1.252 | 1.278 | 19,622,258 | 1.2582 | -1.52% |
| 2001-10-23 | 0 | 9.850 | 9.800 | 9.850 | 9.600 | 9.850 | 5,354,714 | 52,210,599 | 9.7504 | 1.278 | 1.271 | 1.278 | 1.245 | 1.278 | 41,274,206 | 1.2650 | 2.60% |
| 2001-10-22 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 4,264,079 | 40,861,900 | 9.5828 | 1.245 | 1.239 | 1.245 | 1.232 | 1.258 | 32,867,577 | 1.2432 | 0.00% |
| 2001-10-19 | 0 | 9.600 | 9.600 | 9.700 | 9.550 | 9.700 | 5,632,632 | 54,581,239 | 9.6902 | 1.245 | 1.245 | 1.258 | 1.239 | 1.258 | 43,416,402 | 1.2572 | 0.00% |
| 2001-10-18 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.800 | 5,482,574 | 52,756,962 | 9.6227 | 1.245 | 1.239 | 1.245 | 1.239 | 1.271 | 42,259,753 | 1.2484 | -2.04% |
| 2001-10-17 | 0 | 9.800 | 9.700 | 9.750 | 9.700 | 9.900 | 4,720,604 | 46,390,485 | 9.8272 | 1.271 | 1.258 | 1.265 | 1.258 | 1.284 | 36,386,478 | 1.2749 | 0.00% |
| 2001-10-16 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.800 | 3,190,482 | 31,091,317 | 9.7450 | 1.271 | 1.258 | 1.271 | 1.258 | 1.271 | 24,592,277 | 1.2643 | 1.03% |
| 2001-10-15 | 0 | 9.700 | 9.600 | 9.700 | 9.550 | 9.700 | 2,363,171 | 22,715,970 | 9.6125 | 1.258 | 1.245 | 1.258 | 1.239 | 1.258 | 18,215,353 | 1.2471 | 1.57% |
| 2001-10-12 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.750 | 5,511,440 | 52,673,249 | 9.5571 | 1.239 | 1.232 | 1.239 | 1.226 | 1.265 | 42,482,252 | 1.2399 | -0.52% |
| 2001-10-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.850 | 3,449,068 | 33,382,299 | 9.6786 | 1.245 | 1.239 | 1.245 | 1.239 | 1.278 | 26,585,462 | 1.2557 | -1.54% |
| 2001-10-10 | 0 | 9.750 | 9.700 | 9.800 | 9.700 | 9.800 | 5,029,730 | 49,079,766 | 9.7579 | 1.265 | 1.258 | 1.271 | 1.258 | 1.271 | 38,769,225 | 1.2659 | -1.02% |
| 2001-10-09 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.850 | 5,446,984 | 53,218,828 | 9.7703 | 1.278 | 1.271 | 1.278 | 1.258 | 1.278 | 41,985,425 | 1.2676 | 2.28% |
| 2001-10-08 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 4,434,805 | 43,216,584 | 9.7449 | 1.249 | 1.249 | 1.256 | 1.243 | 1.256 | 34,609,499 | 1.2487 | -0.51% |
| 2001-10-05 | 0 | 9.800 | 9.750 | 9.850 | 9.700 | 9.850 | 5,207,709 | 50,900,367 | 9.7740 | 1.256 | 1.249 | 1.262 | 1.243 | 1.262 | 40,641,290 | 1.2524 | -0.51% |
| 2001-10-04 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.850 | 5,686,104 | 55,524,990 | 9.7650 | 1.262 | 1.256 | 1.262 | 1.243 | 1.262 | 44,374,715 | 1.2513 | 0.00% |
| 2001-10-03 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.850 | 8,138,492 | 79,537,235 | 9.7730 | 1.262 | 1.249 | 1.262 | 1.243 | 1.262 | 63,513,306 | 1.2523 | 1.03% |
| 2001-09-28 | 0 | 9.750 | 9.700 | 9.750 | 9.500 | 9.800 | 8,436,343 | 81,550,833 | 9.6666 | 1.249 | 1.243 | 1.249 | 1.217 | 1.256 | 65,837,754 | 1.2387 | 0.52% |
| 2001-09-27 | 0 | 9.700 | 9.550 | 9.700 | 9.200 | 9.700 | 9,084,245 | 86,515,407 | 9.5237 | 1.243 | 1.224 | 1.243 | 1.179 | 1.243 | 70,894,022 | 1.2203 | 4.86% |
| 2001-09-26 | 0 | 9.250 | 9.300 | 9.350 | 9.200 | 9.300 | 4,139,518 | 38,288,185 | 9.2494 | 1.185 | 1.192 | 1.198 | 1.179 | 1.192 | 32,305,060 | 1.1852 | 0.00% |
| 2001-09-25 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.300 | 3,630,792 | 33,459,752 | 9.2156 | 1.185 | 1.179 | 1.185 | 1.166 | 1.192 | 28,334,930 | 1.1809 | 1.09% |
| 2001-09-24 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.250 | 4,856,731 | 44,310,621 | 9.1235 | 1.172 | 1.166 | 1.172 | 1.153 | 1.185 | 37,902,236 | 1.1691 | -0.54% |
| 2001-09-21 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.300 | 11,072,924 | 101,754,631 | 9.1895 | 1.179 | 1.172 | 1.179 | 1.160 | 1.192 | 86,413,799 | 1.1775 | -2.65% |
| 2001-09-20 | 0 | 9.450 | 9.350 | 9.450 | 9.350 | 9.450 | 4,373,102 | 41,098,590 | 9.3980 | 1.211 | 1.198 | 1.211 | 1.198 | 1.211 | 34,127,965 | 1.2042 | -1.05% |
| 2001-09-19 | 0 | 9.550 | 9.450 | 9.550 | 9.400 | 9.600 | 7,156,032 | 67,662,029 | 9.4552 | 1.224 | 1.211 | 1.224 | 1.205 | 1.230 | 55,846,126 | 1.2116 | 0.53% |
| 2001-09-18 | 0 | 9.500 | 9.400 | 9.500 | 9.350 | 9.700 | 3,983,020 | 37,796,290 | 9.4894 | 1.217 | 1.205 | 1.217 | 1.198 | 1.243 | 31,083,740 | 1.2160 | -0.52% |
| 2001-09-17 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.650 | 5,501,312 | 52,459,056 | 9.5357 | 1.224 | 1.224 | 1.230 | 1.211 | 1.237 | 42,932,587 | 1.2219 | -1.55% |
| 2001-09-14 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.750 | 6,891,398 | 66,539,002 | 9.6554 | 1.243 | 1.237 | 1.243 | 1.224 | 1.249 | 53,780,906 | 1.2372 | 2.11% |
| 2001-09-13 | 0 | 9.500 | 9.500 | 9.550 | 9.350 | 9.550 | 4,566,394 | 43,326,220 | 9.4881 | 1.217 | 1.217 | 1.224 | 1.198 | 1.224 | 35,636,428 | 1.2158 | 1.60% |
| 2001-09-12 | 0 | 9.350 | 9.350 | 9.400 | 9.100 | 9.600 | 8,099,480 | 75,951,642 | 9.3773 | 1.198 | 1.198 | 1.205 | 1.166 | 1.230 | 63,208,854 | 1.2016 | -4.59% |
| 2001-09-11 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 2,030,178 | 19,817,864 | 9.7616 | 1.256 | 1.249 | 1.256 | 1.237 | 1.256 | 15,843,638 | 1.2508 | 1.55% |
| 2001-09-10 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.750 | 5,977,281 | 57,991,277 | 9.7019 | 1.237 | 1.237 | 1.243 | 1.230 | 1.249 | 46,647,079 | 1.2432 | -0.52% |
| 2001-09-07 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.800 | 5,506,104 | 53,527,747 | 9.7215 | 1.243 | 1.243 | 1.249 | 1.237 | 1.256 | 42,969,984 | 1.2457 | -0.51% |
| 2001-09-06 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.800 | 2,968,022 | 28,987,959 | 9.7668 | 1.249 | 1.249 | 1.256 | 1.249 | 1.256 | 23,162,631 | 1.2515 | -1.02% |
| 2001-09-05 | 0 | 9.850 | 9.750 | 9.850 | 9.750 | 9.850 | 2,501,407 | 24,483,723 | 9.7880 | 1.262 | 1.249 | 1.262 | 1.249 | 1.262 | 19,521,138 | 1.2542 | 0.00% |
| 2001-09-04 | 0 | 9.850 | 9.850 | 9.900 | 9.700 | 9.900 | 6,550,624 | 64,227,396 | 9.8048 | 1.262 | 1.262 | 1.269 | 1.243 | 1.269 | 51,121,484 | 1.2564 | 0.00% |
| 2001-09-03 | 0 | 9.850 | 9.850 | 9.900 | 9.600 | 9.900 | 8,987,598 | 87,317,636 | 9.7153 | 1.262 | 1.262 | 1.269 | 1.230 | 1.269 | 70,139,783 | 1.2449 | 2.07% |
| 2001-08-31 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.850 | 5,377,712 | 52,195,919 | 9.7060 | 1.237 | 1.237 | 1.243 | 1.237 | 1.262 | 41,968,005 | 1.2437 | -1.03% |
| 2001-08-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.900 | 4,787,193 | 46,601,309 | 9.7346 | 1.249 | 1.243 | 1.249 | 1.243 | 1.269 | 37,359,557 | 1.2474 | -0.51% |
| 2001-08-29 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.950 | 3,082,485 | 30,301,048 | 9.8301 | 1.256 | 1.256 | 1.262 | 1.249 | 1.275 | 24,055,908 | 1.2596 | -1.01% |
| 2001-08-28 | 0 | 9.900 | 9.950 | 10.00 | 9.750 | 9.950 | 2,956,949 | 29,066,050 | 9.8297 | 1.269 | 1.275 | 1.281 | 1.249 | 1.275 | 23,076,217 | 1.2596 | 1.02% |
| 2001-08-27 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 2,569,387 | 25,206,301 | 9.8102 | 1.256 | 1.256 | 1.262 | 1.256 | 1.269 | 20,051,659 | 1.2571 | 0.00% |
| 2001-08-24 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.850 | 2,516,291 | 24,547,308 | 9.7554 | 1.256 | 1.249 | 1.256 | 1.243 | 1.262 | 19,637,294 | 1.2500 | 0.00% |
| 2001-08-23 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.850 | 2,852,476 | 27,840,931 | 9.7603 | 1.256 | 1.243 | 1.256 | 1.243 | 1.262 | 22,260,903 | 1.2507 | 0.00% |
| 2001-08-22 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 3,875,056 | 37,997,644 | 9.8057 | 1.256 | 1.249 | 1.256 | 1.249 | 1.269 | 30,241,182 | 1.2565 | 0.00% |
| 2001-08-21 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.800 | 2,692,309 | 26,324,861 | 9.7778 | 1.256 | 1.256 | 1.262 | 1.243 | 1.256 | 21,010,950 | 1.2529 | 1.03% |
| 2001-08-20 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.800 | 7,781,165 | 75,530,657 | 9.7069 | 1.243 | 1.243 | 1.249 | 1.237 | 1.256 | 60,724,704 | 1.2438 | 0.00% |
| 2001-08-17 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 6,456,466 | 62,409,895 | 9.6663 | 1.243 | 1.237 | 1.243 | 1.237 | 1.249 | 50,386,669 | 1.2386 | 0.52% |
| 2001-08-16 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 2,366,329 | 22,856,008 | 9.6588 | 1.237 | 1.237 | 1.243 | 1.237 | 1.243 | 18,466,981 | 1.2377 | 0.00% |
| 2001-08-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 4,533,637 | 43,815,079 | 9.6644 | 1.237 | 1.237 | 1.243 | 1.230 | 1.243 | 35,380,790 | 1.2384 | 0.00% |
| 2001-08-14 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 4,558,365 | 43,993,534 | 9.6512 | 1.237 | 1.237 | 1.243 | 1.230 | 1.243 | 35,573,769 | 1.2367 | 0.00% |
| 2001-08-13 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.700 | 8,241,338 | 79,476,345 | 9.6436 | 1.237 | 1.230 | 1.243 | 1.230 | 1.243 | 64,315,923 | 1.2357 | 0.00% |
| 2001-08-10 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.750 | 5,524,858 | 53,205,051 | 9.6301 | 1.237 | 1.237 | 1.243 | 1.230 | 1.249 | 43,116,341 | 1.2340 | 0.00% |
| 2001-08-09 | 0 | 9.650 | 9.600 | 9.700 | 9.550 | 9.750 | 5,939,725 | 57,152,429 | 9.6221 | 1.237 | 1.230 | 1.243 | 1.224 | 1.249 | 46,353,990 | 1.2330 | 0.00% |
| 2001-08-08 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 5,344,774 | 51,530,578 | 9.6413 | 1.237 | 1.230 | 1.237 | 1.230 | 1.243 | 41,710,954 | 1.2354 | 0.00% |
| 2001-08-07 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 9,971,154 | 95,925,418 | 9.6203 | 1.237 | 1.237 | 1.243 | 1.217 | 1.243 | 77,815,516 | 1.2327 | 0.52% |
| 2001-08-06 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.950 | 3,698,725 | 35,769,862 | 9.6709 | 1.230 | 1.230 | 1.237 | 1.224 | 1.275 | 28,865,084 | 1.2392 | -2.04% |
| 2001-08-03 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.850 | 8,017,637 | 78,367,758 | 9.7744 | 1.256 | 1.256 | 1.262 | 1.243 | 1.262 | 62,570,146 | 1.2525 | 1.03% |
| 2001-08-02 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.850 | 6,677,408 | 64,940,826 | 9.7255 | 1.243 | 1.243 | 1.249 | 1.243 | 1.262 | 52,110,914 | 1.2462 | -1.02% |
| 2001-08-01 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.800 | 7,324,000 | 71,378,512 | 9.7458 | 1.256 | 1.243 | 1.249 | 1.237 | 1.256 | 57,156,959 | 1.2488 | 1.55% |
| 2001-07-31 | 0 | 9.650 | 9.600 | 9.700 | 9.500 | 9.700 | 3,758,428 | 36,169,834 | 9.6237 | 1.237 | 1.230 | 1.243 | 1.217 | 1.243 | 29,331,010 | 1.2332 | 1.58% |
| 2001-07-30 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.650 | 4,953,963 | 46,992,553 | 9.4859 | 1.217 | 1.217 | 1.224 | 1.205 | 1.237 | 38,661,041 | 1.2155 | 0.00% |
| 2001-07-27 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 2,448,832 | 23,238,748 | 9.4897 | 1.217 | 1.211 | 1.217 | 1.211 | 1.230 | 19,110,840 | 1.2160 | 0.53% |
| 2001-07-26 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.600 | 4,411,334 | 41,692,257 | 9.4512 | 1.211 | 1.211 | 1.217 | 1.192 | 1.230 | 34,426,330 | 1.2111 | -0.53% |
| 2001-07-24 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 6,757,985 | 64,487,385 | 9.5424 | 1.217 | 1.217 | 1.224 | 1.211 | 1.237 | 52,739,742 | 1.2227 | -0.52% |
| 2001-07-23 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.550 | 1,972,091 | 18,632,934 | 9.4483 | 1.224 | 1.217 | 1.224 | 1.198 | 1.224 | 15,390,323 | 1.2107 | 2.69% |
| 2001-07-20 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.500 | 7,839,147 | 73,149,340 | 9.3313 | 1.192 | 1.185 | 1.192 | 1.192 | 1.217 | 61,177,199 | 1.1957 | -1.06% |
| 2001-07-19 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 7,155,080 | 67,175,675 | 9.3885 | 1.205 | 1.198 | 1.205 | 1.198 | 1.224 | 55,838,697 | 1.2030 | -1.05% |
| 2001-07-18 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 4,319,486 | 40,830,991 | 9.4527 | 1.217 | 1.211 | 1.217 | 1.205 | 1.224 | 33,709,542 | 1.2113 | 0.53% |
| 2001-07-17 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.600 | 3,268,299 | 30,949,582 | 9.4696 | 1.211 | 1.211 | 1.217 | 1.205 | 1.230 | 25,506,012 | 1.2134 | -0.53% |
| 2001-07-16 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 3,116,233 | 29,750,898 | 9.5471 | 1.217 | 1.211 | 1.217 | 1.211 | 1.237 | 24,319,279 | 1.2233 | -1.04% |
| 2001-07-13 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.800 | 9,601,922 | 92,418,866 | 9.6250 | 1.230 | 1.224 | 1.230 | 1.205 | 1.256 | 74,934,007 | 1.2333 | -1.54% |
| 2001-07-12 | 0 | 9.750 | 9.700 | 9.750 | 9.500 | 9.750 | 4,888,059 | 47,254,122 | 9.6673 | 1.249 | 1.243 | 1.249 | 1.217 | 1.249 | 38,146,722 | 1.2387 | 1.56% |
| 2001-07-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 3,682,569 | 35,383,826 | 9.6085 | 1.230 | 1.224 | 1.230 | 1.224 | 1.243 | 28,739,001 | 1.2312 | 0.00% |
| 2001-07-10 | 0 | 9.600 | 9.600 | 9.650 | 9.450 | 9.700 | 3,809,628 | 36,607,325 | 9.6092 | 1.230 | 1.230 | 1.237 | 1.211 | 1.243 | 29,730,578 | 1.2313 | 2.13% |
| 2001-07-09 | 0 | 9.400 | 9.400 | 9.500 | 9.300 | 9.550 | 10,249,613 | 96,486,530 | 9.4137 | 1.205 | 1.205 | 1.217 | 1.192 | 1.224 | 79,988,628 | 1.2063 | -0.53% |
| 2001-07-05 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.650 | 6,158,686 | 58,676,895 | 9.5275 | 1.211 | 1.211 | 1.217 | 1.211 | 1.237 | 48,062,775 | 1.2208 | -1.56% |
| 2001-07-04 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 6,385,776 | 61,302,060 | 9.5998 | 1.230 | 1.224 | 1.230 | 1.224 | 1.243 | 49,835,000 | 1.2301 | 0.00% |
| 2001-07-03 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.900 | 6,945,360 | 67,224,128 | 9.6790 | 1.230 | 1.230 | 1.237 | 1.224 | 1.269 | 54,202,029 | 1.2403 | -2.04% |
| 2001-06-29 | 0 | 9.800 | 9.750 | 9.850 | 9.700 | 9.850 | 10,876,559 | 106,354,231 | 9.7783 | 1.256 | 1.249 | 1.262 | 1.243 | 1.262 | 84,881,354 | 1.2530 | 1.03% |
| 2001-06-28 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.750 | 7,519,393 | 72,434,909 | 9.6331 | 1.243 | 1.237 | 1.243 | 1.224 | 1.249 | 58,681,818 | 1.2344 | 1.04% |
| 2001-06-27 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.700 | 7,442,525 | 71,463,429 | 9.6020 | 1.230 | 1.230 | 1.237 | 1.217 | 1.243 | 58,081,936 | 1.2304 | -0.52% |
| 2001-06-26 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 7,484,563 | 72,371,369 | 9.6694 | 1.237 | 1.230 | 1.237 | 1.230 | 1.249 | 58,410,003 | 1.2390 | -0.52% |
| 2001-06-22 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 3,526,561 | 34,166,134 | 9.6882 | 1.243 | 1.237 | 1.243 | 1.237 | 1.249 | 27,521,505 | 1.2414 | 0.00% |
| 2001-06-21 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.850 | 8,867,518 | 86,137,673 | 9.7138 | 1.243 | 1.237 | 1.243 | 1.237 | 1.262 | 69,202,671 | 1.2447 | -1.02% |
| 2001-06-20 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 5,768,018 | 56,399,656 | 9.7780 | 1.256 | 1.249 | 1.256 | 1.249 | 1.269 | 45,013,977 | 1.2529 | -0.51% |
| 2001-06-19 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.900 | 11,758,102 | 115,306,518 | 9.8066 | 1.262 | 1.256 | 1.262 | 1.243 | 1.269 | 91,760,972 | 1.2566 | 0.51% |
| 2001-06-18 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 10,069,675 | 97,765,500 | 9.7089 | 1.256 | 1.249 | 1.256 | 1.237 | 1.256 | 78,584,381 | 1.2441 | 1.55% |
| 2001-06-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 14,872,515 | 144,285,804 | 9.7015 | 1.237 | 1.237 | 1.243 | 1.230 | 1.256 | 116,066,048 | 1.2431 | -0.52% |
| 2001-06-14 | 0 | 9.700 | 9.750 | 9.800 | 9.650 | 10.10 | 26,305,371 | 256,411,113 | 9.7475 | 1.243 | 1.249 | 1.256 | 1.237 | 1.294 | 205,288,779 | 1.2490 | 4.30% |
| 2001-06-13 | 1 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 6,993,237 | 64,820,513 | 9.2690 | 1.192 | 1.192 | 1.198 | 1.185 | 1.198 | 54,575,664 | 1.1877 | 1.09% |
| 2001-06-12 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 5,611,150 | 51,541,149 | 9.1855 | 1.179 | 1.172 | 1.179 | 1.172 | 1.185 | 43,789,769 | 1.1770 | 1.10% |
| 2001-06-11 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.350 | 12,076,217 | 110,542,055 | 9.1537 | 1.166 | 1.166 | 1.172 | 1.160 | 1.198 | 94,243,561 | 1.1729 | -1.62% |
| 2001-06-08 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 6,252,082 | 57,740,056 | 9.2353 | 1.185 | 1.179 | 1.185 | 1.179 | 1.192 | 48,791,643 | 1.1834 | 0.54% |
| 2001-06-07 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 4,745,192 | 43,514,814 | 9.1703 | 1.179 | 1.172 | 1.179 | 1.172 | 1.185 | 37,031,778 | 1.1751 | 0.55% |
| 2001-06-06 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.250 | 2,948,382 | 27,142,982 | 9.2061 | 1.172 | 1.172 | 1.179 | 1.172 | 1.185 | 23,009,360 | 1.1796 | 0.00% |
| 2001-06-05 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.200 | 4,735,919 | 43,266,600 | 9.1358 | 1.172 | 1.172 | 1.179 | 1.160 | 1.179 | 36,959,411 | 1.1707 | 0.55% |
| 2001-06-04 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.300 | 9,212,643 | 83,933,187 | 9.1107 | 1.166 | 1.166 | 1.172 | 1.153 | 1.192 | 71,896,049 | 1.1674 | -0.55% |
| 2001-06-01 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 7,969,507 | 72,932,263 | 9.1514 | 1.172 | 1.166 | 1.172 | 1.166 | 1.185 | 62,194,537 | 1.1726 | 0.00% |
| 2001-05-31 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.300 | 7,523,797 | 69,283,778 | 9.2086 | 1.172 | 1.172 | 1.185 | 1.172 | 1.192 | 58,716,188 | 1.1800 | -0.54% |
| 2001-05-30 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.300 | 5,938,292 | 54,859,166 | 9.2382 | 1.179 | 1.179 | 1.185 | 1.179 | 1.192 | 46,342,806 | 1.1838 | -0.54% |
| 2001-05-29 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 10,088,510 | 93,185,972 | 9.2368 | 1.185 | 1.179 | 1.185 | 1.179 | 1.198 | 78,731,370 | 1.1836 | -0.54% |
| 2001-05-28 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.350 | 5,735,426 | 53,533,467 | 9.3338 | 1.192 | 1.192 | 1.198 | 1.192 | 1.198 | 44,759,627 | 1.1960 | -0.53% |
| 2001-05-25 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.500 | 7,390,859 | 69,402,633 | 9.3903 | 1.198 | 1.198 | 1.205 | 1.198 | 1.217 | 57,678,731 | 1.2033 | -1.06% |
| 2001-05-24 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.500 | 4,280,425 | 40,300,286 | 9.4150 | 1.211 | 1.205 | 1.211 | 1.198 | 1.217 | 33,404,707 | 1.2064 | 0.00% |
| 2001-05-23 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.550 | 6,856,468 | 64,985,423 | 9.4780 | 1.211 | 1.205 | 1.211 | 1.205 | 1.224 | 53,508,310 | 1.2145 | -0.53% |
| 2001-05-22 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.800 | 4,419,280 | 42,471,239 | 9.6104 | 1.217 | 1.217 | 1.224 | 1.211 | 1.256 | 34,488,341 | 1.2315 | -1.04% |
| 2001-05-21 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.750 | 4,359,152 | 42,032,580 | 9.6424 | 1.230 | 1.224 | 1.230 | 1.230 | 1.249 | 34,019,098 | 1.2356 | 1.05% |
| 2001-05-18 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.800 | 4,774,487 | 45,545,081 | 9.5393 | 1.217 | 1.217 | 1.224 | 1.211 | 1.256 | 37,260,398 | 1.2223 | -2.56% |
| 2001-05-17 | 0 | 9.750 | 9.700 | 9.800 | 9.550 | 9.800 | 7,146,269 | 69,010,728 | 9.6569 | 1.249 | 1.243 | 1.256 | 1.224 | 1.256 | 55,769,935 | 1.2374 | 2.09% |
| 2001-05-16 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.550 | 4,823,052 | 45,861,161 | 9.5087 | 1.224 | 1.217 | 1.224 | 1.205 | 1.224 | 37,639,403 | 1.2184 | 1.06% |
| 2001-05-15 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.550 | 4,024,048 | 38,130,073 | 9.4756 | 1.211 | 1.211 | 1.217 | 1.198 | 1.224 | 31,403,925 | 1.2142 | 0.53% |
| 2001-05-14 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.550 | 2,980,643 | 27,969,183 | 9.3836 | 1.205 | 1.198 | 1.205 | 1.192 | 1.224 | 23,261,126 | 1.2024 | -1.05% |
| 2001-05-11 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 3,047,238 | 28,873,176 | 9.4752 | 1.217 | 1.211 | 1.217 | 1.205 | 1.224 | 23,780,838 | 1.2141 | 0.00% |
| 2001-05-10 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 4,406,701 | 41,659,834 | 9.4537 | 1.217 | 1.211 | 1.217 | 1.205 | 1.224 | 34,390,173 | 1.2114 | 0.53% |
| 2001-05-09 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.450 | 3,294,847 | 30,892,516 | 9.3760 | 1.211 | 1.205 | 1.211 | 1.192 | 1.211 | 25,713,194 | 1.2014 | 0.53% |
| 2001-05-08 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.400 | 2,965,970 | 27,614,021 | 9.3103 | 1.205 | 1.198 | 1.205 | 1.179 | 1.205 | 23,146,617 | 1.1930 | 1.62% |
| 2001-05-07 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.400 | 2,647,677 | 24,566,926 | 9.2787 | 1.185 | 1.185 | 1.192 | 1.179 | 1.205 | 20,662,639 | 1.1890 | -1.07% |
| 2001-05-04 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.400 | 3,745,224 | 34,924,320 | 9.3250 | 1.198 | 1.198 | 1.205 | 1.192 | 1.205 | 29,227,965 | 1.1949 | 1.08% |
| 2001-05-03 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.400 | 4,259,800 | 39,478,121 | 9.2676 | 1.185 | 1.185 | 1.192 | 1.179 | 1.205 | 33,243,749 | 1.1875 | -0.54% |
| 2001-05-02 | 0 | 9.300 | 9.200 | 9.350 | 9.100 | 9.500 | 7,538,781 | 69,593,046 | 9.2313 | 1.192 | 1.179 | 1.198 | 1.166 | 1.217 | 58,833,124 | 1.1829 | 0.00% |
| 2001-04-27 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.450 | 3,799,740 | 35,332,643 | 9.2987 | 1.192 | 1.192 | 1.198 | 1.179 | 1.211 | 29,653,411 | 1.1915 | -0.53% |
| 2001-04-26 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.450 | 6,420,095 | 59,923,239 | 9.3337 | 1.198 | 1.192 | 1.198 | 1.185 | 1.211 | 50,102,827 | 1.1960 | 1.08% |
| 2001-04-25 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 5,124,912 | 47,515,570 | 9.2715 | 1.185 | 1.185 | 1.192 | 1.179 | 1.198 | 39,995,137 | 1.1880 | 0.00% |
| 2001-04-24 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 3,601,114 | 33,263,729 | 9.2371 | 1.185 | 1.179 | 1.185 | 1.179 | 1.192 | 28,103,321 | 1.1836 | -0.54% |
| 2001-04-23 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.300 | 2,307,417 | 21,326,643 | 9.2426 | 1.192 | 1.192 | 1.198 | 1.172 | 1.192 | 18,007,228 | 1.1843 | 1.64% |
| 2001-04-20 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.350 | 8,231,000 | 75,850,340 | 9.2152 | 1.172 | 1.166 | 1.172 | 1.166 | 1.198 | 64,235,245 | 1.1808 | 0.00% |
| 2001-04-19 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.650 | 15,464,600 | 142,112,678 | 9.1895 | 1.172 | 1.166 | 1.172 | 1.153 | 1.237 | 120,686,716 | 1.1775 | -2.66% |
| 2001-04-18 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.700 | 4,057,357 | 38,601,434 | 9.5139 | 1.205 | 1.198 | 1.205 | 1.198 | 1.243 | 31,663,871 | 1.2191 | -0.53% |
| 2001-04-17 | 0 | 9.450 | 9.500 | 9.550 | 9.350 | 9.750 | 3,282,761 | 31,306,084 | 9.5365 | 1.211 | 1.217 | 1.224 | 1.198 | 1.249 | 25,618,874 | 1.2220 | -2.58% |
| 2001-04-12 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 10.00 | 3,919,804 | 38,305,033 | 9.7722 | 1.243 | 1.243 | 1.249 | 1.230 | 1.281 | 30,590,398 | 1.2522 | -1.84% |
| 2001-04-11 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.25 | 7,296,128 | 81,128,037 | 11.119 | 1.266 | 1.261 | 1.266 | 1.255 | 1.283 | 63,958,658 | 1.2684 | 0.00% |
| 2001-04-10 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.45 | 3,420,657 | 38,446,825 | 11.240 | 1.266 | 1.266 | 1.272 | 1.261 | 1.306 | 29,985,854 | 1.2822 | -2.20% |
| 2001-04-09 | 0 | 11.35 | 11.30 | 11.35 | 10.95 | 11.45 | 7,841,390 | 87,273,256 | 11.130 | 1.295 | 1.289 | 1.295 | 1.249 | 1.306 | 68,738,485 | 1.2696 | -0.44% |
| 2001-04-06 | 0 | 11.40 | 11.10 | 11.40 | 10.90 | 11.45 | 5,454,256 | 60,561,182 | 11.103 | 1.300 | 1.266 | 1.300 | 1.243 | 1.306 | 47,812,606 | 1.2666 | 4.59% |
| 2001-04-04 | 0 | 10.90 | 10.85 | 10.95 | 10.65 | 10.95 | 5,107,636 | 55,301,895 | 10.827 | 1.243 | 1.238 | 1.249 | 1.215 | 1.249 | 44,774,097 | 1.2351 | 0.46% |
| 2001-04-03 | 0 | 10.85 | 10.85 | 11.00 | 10.60 | 11.00 | 5,232,600 | 56,246,450 | 10.749 | 1.238 | 1.238 | 1.255 | 1.209 | 1.255 | 45,869,545 | 1.2262 | 2.36% |
| 2001-04-02 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 3,291,900 | 34,907,618 | 10.604 | 1.209 | 1.203 | 1.209 | 1.203 | 1.221 | 28,857,156 | 1.2097 | 0.00% |
| 2001-03-30 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.65 | 6,762,215 | 71,281,660 | 10.541 | 1.209 | 1.203 | 1.209 | 1.192 | 1.215 | 59,278,318 | 1.2025 | 0.47% |
| 2001-03-29 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 4,616,041 | 48,859,249 | 10.585 | 1.203 | 1.198 | 1.203 | 1.198 | 1.215 | 40,464,722 | 1.2075 | -0.94% |
| 2001-03-28 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.80 | 1,819,504 | 19,425,600 | 10.676 | 1.215 | 1.209 | 1.215 | 1.209 | 1.232 | 15,949,972 | 1.2179 | -0.93% |
| 2001-03-27 | 0 | 10.75 | 10.75 | 10.80 | 10.50 | 10.80 | 3,263,540 | 34,693,818 | 10.631 | 1.226 | 1.226 | 1.232 | 1.198 | 1.232 | 28,608,550 | 1.2127 | 0.00% |
| 2001-03-26 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 10.80 | 4,314,116 | 45,915,993 | 10.643 | 1.226 | 1.221 | 1.226 | 1.209 | 1.232 | 37,818,014 | 1.2141 | 2.38% |
| 2001-03-23 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 9,747,829 | 102,730,586 | 10.539 | 1.198 | 1.198 | 1.203 | 1.192 | 1.209 | 85,450,538 | 1.2022 | -0.47% |
| 2001-03-22 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.70 | 3,327,844 | 35,138,128 | 10.559 | 1.203 | 1.198 | 1.203 | 1.198 | 1.221 | 29,172,245 | 1.2045 | -1.40% |
| 2001-03-21 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.80 | 3,932,800 | 41,903,165 | 10.655 | 1.221 | 1.215 | 1.221 | 1.203 | 1.232 | 34,475,356 | 1.2155 | -1.38% |
| 2001-03-20 | 0 | 10.85 | 10.75 | 10.80 | 10.70 | 11.00 | 3,426,378 | 37,112,036 | 10.831 | 1.238 | 1.226 | 1.232 | 1.221 | 1.255 | 30,036,005 | 1.2356 | -0.46% |
| 2001-03-19 | 0 | 10.90 | 10.90 | 10.95 | 10.60 | 10.95 | 6,138,441 | 66,588,793 | 10.848 | 1.243 | 1.243 | 1.249 | 1.209 | 1.249 | 53,810,247 | 1.2375 | 2.83% |
| 2001-03-16 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 11.00 | 11,684,289 | 124,274,481 | 10.636 | 1.209 | 1.209 | 1.215 | 1.198 | 1.255 | 102,425,759 | 1.2133 | -3.64% |
| 2001-03-15 | 0 | 11.00 | 11.15 | 11.20 | 10.20 | 11.20 | 10,183,641 | 108,906,616 | 10.694 | 1.255 | 1.272 | 1.278 | 1.164 | 1.278 | 89,270,914 | 1.2200 | 4.76% |
| 2001-03-14 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 11.00 | 10,988,610 | 116,603,244 | 10.611 | 1.198 | 1.198 | 1.203 | 1.192 | 1.255 | 96,327,360 | 1.2105 | -2.78% |
| 2001-03-13 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 11.05 | 5,150,871 | 56,129,678 | 10.897 | 1.232 | 1.232 | 1.238 | 1.221 | 1.261 | 45,153,100 | 1.2431 | -3.14% |
| 2001-03-12 | 0 | 11.15 | 11.10 | 11.15 | 11.00 | 11.50 | 4,999,763 | 55,742,167 | 11.149 | 1.272 | 1.266 | 1.272 | 1.255 | 1.312 | 43,828,471 | 1.2718 | -2.62% |
| 2001-03-09 | 0 | 11.45 | 11.35 | 11.45 | 11.30 | 11.45 | 2,331,152 | 26,545,921 | 11.387 | 1.306 | 1.295 | 1.306 | 1.289 | 1.306 | 20,435,134 | 1.2990 | 0.44% |
| 2001-03-08 | 0 | 11.40 | 11.40 | 11.45 | 11.40 | 11.55 | 2,361,278 | 27,078,956 | 11.468 | 1.300 | 1.300 | 1.306 | 1.300 | 1.318 | 20,699,222 | 1.3082 | -0.87% |
| 2001-03-07 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.70 | 3,873,577 | 44,685,382 | 11.536 | 1.312 | 1.306 | 1.312 | 1.300 | 1.335 | 33,956,201 | 1.3160 | -1.71% |
| 2001-03-06 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.85 | 1,444,919 | 16,938,098 | 11.723 | 1.335 | 1.329 | 1.335 | 1.329 | 1.352 | 12,666,318 | 1.3373 | -0.85% |
| 2001-03-05 | 0 | 11.80 | 11.65 | 11.80 | 11.55 | 11.80 | 5,190,682 | 60,858,746 | 11.725 | 1.346 | 1.329 | 1.346 | 1.318 | 1.346 | 45,502,088 | 1.3375 | 0.00% |
| 2001-03-02 | 0 | 11.80 | 11.75 | 11.80 | 11.45 | 11.80 | 10,248,886 | 119,812,075 | 11.690 | 1.346 | 1.340 | 1.346 | 1.306 | 1.346 | 89,842,859 | 1.3336 | 2.61% |
| 2001-03-01 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.65 | 4,048,206 | 46,990,845 | 11.608 | 1.312 | 1.312 | 1.323 | 1.312 | 1.329 | 35,487,018 | 1.3242 | -1.71% |
| 2001-02-28 | 0 | 11.70 | 11.65 | 11.75 | 11.35 | 11.90 | 7,971,038 | 93,656,321 | 11.750 | 1.335 | 1.329 | 1.340 | 1.295 | 1.358 | 69,874,993 | 1.3403 | 1.74% |
| 2001-02-27 | 0 | 11.50 | 11.50 | 11.55 | 11.40 | 11.60 | 2,493,811 | 28,682,026 | 11.501 | 1.312 | 1.312 | 1.318 | 1.300 | 1.323 | 21,861,021 | 1.3120 | -0.43% |
| 2001-02-26 | 0 | 11.55 | 11.50 | 11.55 | 11.40 | 11.60 | 4,482,837 | 51,359,728 | 11.457 | 1.318 | 1.312 | 1.318 | 1.300 | 1.323 | 39,297,041 | 1.3070 | 0.43% |
| 2001-02-23 | 0 | 11.50 | 11.45 | 11.55 | 11.35 | 11.55 | 6,334,160 | 72,581,149 | 11.459 | 1.312 | 1.306 | 1.318 | 1.295 | 1.318 | 55,525,941 | 1.3072 | -0.43% |
| 2001-02-22 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.65 | 5,897,805 | 68,419,120 | 11.601 | 1.318 | 1.312 | 1.318 | 1.306 | 1.329 | 51,700,805 | 1.3234 | -0.86% |
| 2001-02-21 | 0 | 11.65 | 11.55 | 11.60 | 11.50 | 11.65 | 5,358,394 | 62,107,268 | 11.591 | 1.329 | 1.318 | 1.323 | 1.312 | 1.329 | 46,972,269 | 1.3222 | 0.43% |
| 2001-02-20 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.65 | 2,239,392 | 25,871,654 | 11.553 | 1.323 | 1.318 | 1.323 | 1.312 | 1.329 | 19,630,756 | 1.3179 | 1.31% |
| 2001-02-19 | 0 | 11.45 | 11.40 | 11.45 | 11.20 | 11.50 | 2,085,620 | 23,734,029 | 11.380 | 1.306 | 1.300 | 1.306 | 1.278 | 1.312 | 18,282,774 | 1.2982 | 1.78% |
| 2001-02-16 | 0 | 11.25 | 11.25 | 11.30 | 11.10 | 11.50 | 3,731,723 | 42,052,546 | 11.269 | 1.283 | 1.283 | 1.289 | 1.266 | 1.312 | 32,712,693 | 1.2855 | -1.75% |
| 2001-02-15 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.55 | 3,514,278 | 40,471,714 | 11.516 | 1.306 | 1.306 | 1.312 | 1.306 | 1.318 | 30,806,546 | 1.3137 | -0.43% |
| 2001-02-14 | 0 | 11.50 | 11.50 | 11.55 | 11.45 | 11.65 | 5,415,011 | 62,759,791 | 11.590 | 1.312 | 1.312 | 1.318 | 1.306 | 1.329 | 47,468,580 | 1.3221 | -1.29% |
| 2001-02-13 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.75 | 4,815,612 | 55,952,917 | 11.619 | 1.329 | 1.323 | 1.329 | 1.318 | 1.340 | 42,214,183 | 1.3255 | 0.43% |
| 2001-02-12 | 0 | 11.60 | 11.55 | 11.70 | 11.50 | 11.95 | 3,527,980 | 41,111,752 | 11.653 | 1.323 | 1.318 | 1.335 | 1.312 | 1.363 | 30,926,660 | 1.3293 | -3.73% |
| 2001-02-09 | 0 | 12.05 | 12.00 | 12.05 | 11.70 | 12.10 | 14,865,878 | 176,233,745 | 11.855 | 1.375 | 1.369 | 1.375 | 1.335 | 1.380 | 130,315,917 | 1.3524 | 1.26% |
| 2001-02-08 | 0 | 11.90 | 11.90 | 11.95 | 11.35 | 12.00 | 13,249,460 | 153,093,620 | 11.555 | 1.358 | 1.358 | 1.363 | 1.295 | 1.369 | 116,146,219 | 1.3181 | 4.39% |
| 2001-02-07 | 0 | 11.40 | 11.40 | 11.45 | 11.20 | 11.50 | 5,034,932 | 56,949,956 | 11.311 | 1.300 | 1.300 | 1.306 | 1.278 | 1.312 | 44,136,766 | 1.2903 | 1.33% |
| 2001-02-06 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.30 | 3,816,088 | 42,632,656 | 11.172 | 1.283 | 1.278 | 1.289 | 1.261 | 1.289 | 33,452,246 | 1.2744 | 0.90% |
| 2001-02-05 | 0 | 11.15 | 11.15 | 11.20 | 11.00 | 11.25 | 4,514,929 | 50,311,532 | 11.143 | 1.272 | 1.272 | 1.278 | 1.255 | 1.283 | 39,578,363 | 1.2712 | -0.45% |
| 2001-02-02 | 0 | 11.20 | 11.20 | 11.25 | 11.15 | 11.40 | 3,374,745 | 38,004,680 | 11.261 | 1.278 | 1.278 | 1.283 | 1.272 | 1.300 | 29,583,385 | 1.2847 | -1.75% |
| 2001-02-01 | 0 | 11.40 | 11.40 | 11.45 | 11.05 | 11.45 | 9,436,861 | 106,709,755 | 11.308 | 1.300 | 1.300 | 1.306 | 1.261 | 1.306 | 82,724,559 | 1.2899 | 1.79% |
| 2001-01-31 | 0 | 11.20 | 11.20 | 11.25 | 10.85 | 11.25 | 6,901,313 | 76,112,374 | 11.029 | 1.278 | 1.278 | 1.283 | 1.238 | 1.283 | 60,497,667 | 1.2581 | 0.45% |
| 2001-01-30 | 0 | 11.15 | 11.10 | 11.25 | 10.85 | 11.25 | 13,540,495 | 149,683,470 | 11.055 | 1.272 | 1.266 | 1.283 | 1.238 | 1.283 | 118,697,464 | 1.2611 | 2.76% |
| 2001-01-29 | 0 | 10.85 | 10.75 | 10.85 | 10.60 | 10.95 | 3,456,548 | 37,180,915 | 10.757 | 1.238 | 1.226 | 1.238 | 1.209 | 1.249 | 30,300,479 | 1.2271 | -0.46% |
| 2001-01-23 | 0 | 10.90 | 10.90 | 10.95 | 10.75 | 10.95 | 1,568,261 | 16,982,976 | 10.829 | 1.243 | 1.243 | 1.249 | 1.226 | 1.249 | 13,747,548 | 1.2353 | -0.46% |
| 2001-01-22 | 0 | 10.95 | 10.95 | 11.00 | 10.50 | 11.00 | 6,874,081 | 73,492,826 | 10.691 | 1.249 | 1.249 | 1.255 | 1.198 | 1.255 | 60,258,948 | 1.2196 | 2.34% |
| 2001-01-19 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 11.05 | 9,242,425 | 100,070,402 | 10.827 | 1.221 | 1.221 | 1.226 | 1.215 | 1.261 | 81,020,111 | 1.2351 | -1.38% |
| 2001-01-18 | 0 | 10.85 | 10.75 | 10.85 | 10.65 | 11.00 | 7,032,465 | 75,668,255 | 10.760 | 1.238 | 1.226 | 1.238 | 1.215 | 1.255 | 61,647,359 | 1.2274 | -0.91% |
| 2001-01-17 | 0 | 10.95 | 10.95 | 11.00 | 10.55 | 11.00 | 12,803,854 | 137,839,494 | 10.765 | 1.249 | 1.249 | 1.255 | 1.203 | 1.255 | 112,239,988 | 1.2281 | 3.79% |
| 2001-01-16 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.65 | 3,691,662 | 38,992,920 | 10.562 | 1.203 | 1.198 | 1.203 | 1.192 | 1.215 | 32,361,514 | 1.2049 | 1.93% |
| 2001-01-15 | 0 | 10.35 | 10.30 | 10.35 | 10.35 | 10.90 | 8,282,615 | 87,532,892 | 10.568 | 1.181 | 1.175 | 1.181 | 1.181 | 1.243 | 72,606,311 | 1.2056 | -4.17% |
| 2001-01-12 | 0 | 10.80 | 10.70 | 10.80 | 10.60 | 10.90 | 6,722,097 | 72,016,154 | 10.713 | 1.232 | 1.221 | 1.232 | 1.209 | 1.243 | 58,926,640 | 1.2221 | 0.00% |
| 2001-01-11 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 11.10 | 4,524,305 | 48,877,694 | 10.803 | 1.232 | 1.226 | 1.232 | 1.221 | 1.266 | 39,660,554 | 1.2324 | -1.82% |
| 2001-01-10 | 0 | 11.00 | 11.00 | 11.05 | 11.00 | 11.15 | 8,729,215 | 95,953,076 | 10.992 | 1.255 | 1.255 | 1.261 | 1.255 | 1.272 | 76,521,256 | 1.2539 | -0.45% |
| 2001-01-09 | 0 | 11.05 | 10.90 | 11.05 | 10.55 | 11.10 | 14,499,744 | 157,230,517 | 10.844 | 1.261 | 1.243 | 1.261 | 1.203 | 1.266 | 127,106,346 | 1.2370 | 3.76% |
| 2001-01-08 | 0 | 10.65 | 10.60 | 10.65 | 10.20 | 10.70 | 8,675,554 | 90,778,625 | 10.464 | 1.215 | 1.209 | 1.215 | 1.164 | 1.221 | 76,050,858 | 1.1937 | 3.90% |
| 2001-01-05 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.50 | 20,660,512 | 210,836,949 | 10.205 | 1.169 | 1.164 | 1.169 | 1.152 | 1.198 | 181,112,314 | 1.1641 | -0.97% |
| 2001-01-04 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 11.30 | 13,564,694 | 142,985,695 | 10.541 | 1.181 | 1.175 | 1.181 | 1.175 | 1.289 | 118,909,595 | 1.2025 | -5.48% |
| 2001-01-03 | 0 | 10.95 | 10.90 | 10.95 | 10.70 | 11.10 | 4,125,974 | 44,736,188 | 10.843 | 1.249 | 1.243 | 1.249 | 1.221 | 1.266 | 36,168,741 | 1.2369 | -2.23% |
| 2001-01-02 | 0 | 11.20 | 11.20 | 11.30 | 11.15 | 11.40 | 3,264,741 | 36,774,268 | 11.264 | 1.278 | 1.278 | 1.289 | 1.272 | 1.300 | 28,619,078 | 1.2850 | -2.18% |
| 2000-12-29 | 0 | 11.45 | 11.45 | 11.50 | 10.95 | 11.50 | 6,694,433 | 75,084,887 | 11.216 | 1.306 | 1.306 | 1.312 | 1.249 | 1.312 | 58,684,134 | 1.2795 | 0.88% |
| 2000-12-28 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.50 | 7,707,317 | 87,348,882 | 11.333 | 1.295 | 1.289 | 1.295 | 1.278 | 1.312 | 67,563,186 | 1.2928 | -0.44% |
| 2000-12-27 | 0 | 11.40 | 11.40 | 11.45 | 11.00 | 11.45 | 9,669,702 | 109,455,906 | 11.319 | 1.300 | 1.300 | 1.306 | 1.255 | 1.306 | 84,765,668 | 1.2913 | 3.64% |
| 2000-12-22 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.05 | 7,160,133 | 78,743,492 | 10.997 | 1.255 | 1.255 | 1.261 | 1.249 | 1.261 | 62,766,511 | 1.2545 | 0.46% |
| 2000-12-21 | 0 | 10.95 | 10.95 | 11.00 | 10.80 | 11.05 | 12,763,604 | 140,090,281 | 10.976 | 1.249 | 1.249 | 1.255 | 1.232 | 1.261 | 111,887,153 | 1.2521 | 0.00% |
| 2000-12-20 | 0 | 10.95 | 10.90 | 10.95 | 10.55 | 11.00 | 14,031,158 | 151,851,253 | 10.822 | 1.249 | 1.243 | 1.249 | 1.203 | 1.255 | 122,998,670 | 1.2346 | 3.79% |
| 2000-12-19 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.60 | 4,424,338 | 46,570,011 | 10.526 | 1.203 | 1.203 | 1.209 | 1.192 | 1.209 | 38,784,232 | 1.2007 | 0.96% |
| 2000-12-18 | 0 | 10.45 | 10.45 | 10.50 | 10.10 | 10.60 | 8,144,348 | 84,795,894 | 10.412 | 1.192 | 1.192 | 1.198 | 1.152 | 1.209 | 71,394,248 | 1.1877 | 1.95% |
| 2000-12-15 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 5,060,532 | 51,864,253 | 10.249 | 1.169 | 1.169 | 1.175 | 1.158 | 1.181 | 44,361,179 | 1.1691 | -0.49% |
| 2000-12-14 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 2,584,659 | 26,721,990 | 10.339 | 1.175 | 1.169 | 1.175 | 1.169 | 1.181 | 22,657,404 | 1.1794 | -0.96% |
| 2000-12-13 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.50 | 4,338,209 | 45,220,816 | 10.424 | 1.186 | 1.186 | 1.192 | 1.186 | 1.198 | 38,029,216 | 1.1891 | 0.00% |
| 2000-12-12 | 0 | 10.40 | 10.30 | 10.40 | 10.15 | 10.50 | 5,063,619 | 52,217,689 | 10.312 | 1.186 | 1.175 | 1.186 | 1.158 | 1.198 | 44,388,240 | 1.1764 | -0.95% |
| 2000-12-11 | 0 | 10.50 | 10.40 | 10.50 | 10.25 | 10.55 | 11,959,565 | 124,918,507 | 10.445 | 1.198 | 1.186 | 1.198 | 1.169 | 1.203 | 104,838,858 | 1.1915 | 2.44% |
| 2000-12-08 | 0 | 10.25 | 10.25 | 10.30 | 9.950 | 10.30 | 17,781,914 | 181,050,180 | 10.182 | 1.169 | 1.169 | 1.175 | 1.135 | 1.175 | 155,878,208 | 1.1615 | 3.02% |
| 2000-12-07 | 0 | 9.950 | 9.900 | 9.950 | 9.750 | 9.950 | 6,540,853 | 64,662,794 | 9.8860 | 1.135 | 1.129 | 1.135 | 1.112 | 1.135 | 57,337,835 | 1.1278 | 2.05% |
| 2000-12-06 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.900 | 9,585,036 | 94,306,878 | 9.8390 | 1.112 | 1.112 | 1.118 | 1.112 | 1.129 | 84,023,477 | 1.1224 | -0.51% |
| 2000-12-05 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.850 | 6,498,415 | 63,653,149 | 9.7952 | 1.118 | 1.118 | 1.124 | 1.112 | 1.124 | 56,965,819 | 1.1174 | -0.51% |
| 2000-12-04 | 0 | 9.850 | 9.800 | 9.850 | 9.550 | 9.850 | 9,929,830 | 95,315,869 | 9.5989 | 1.124 | 1.118 | 1.124 | 1.089 | 1.124 | 87,045,979 | 1.0950 | 2.60% |
| 2000-12-01 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.600 | 7,354,933 | 70,154,915 | 9.5385 | 1.095 | 1.089 | 1.095 | 1.072 | 1.095 | 64,474,149 | 1.0881 | -2.04% |
| 2000-11-30 | 0 | 9.800 | 9.600 | 9.800 | 9.650 | 9.900 | 12,498,514 | 123,114,907 | 9.8504 | 1.118 | 1.095 | 1.118 | 1.101 | 1.129 | 109,563,344 | 1.1237 | 0.00% |
| 2000-11-29 | 0 | 9.800 | 9.700 | 9.800 | 9.500 | 9.900 | 5,885,275 | 57,303,444 | 9.7367 | 1.118 | 1.107 | 1.118 | 1.084 | 1.129 | 51,590,966 | 1.1107 | 0.51% |
| 2000-11-28 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 2,907,353 | 28,318,942 | 9.7405 | 1.112 | 1.112 | 1.118 | 1.101 | 1.118 | 25,486,175 | 1.1111 | 0.00% |
| 2000-11-27 | 0 | 9.750 | 9.750 | 9.800 | 9.600 | 9.800 | 6,576,863 | 63,894,472 | 9.7150 | 1.112 | 1.112 | 1.118 | 1.095 | 1.118 | 57,653,502 | 1.1082 | 1.04% |
| 2000-11-24 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 2,921,123 | 28,205,485 | 9.6557 | 1.101 | 1.101 | 1.107 | 1.095 | 1.107 | 25,606,885 | 1.1015 | -0.52% |
| 2000-11-23 | 0 | 9.700 | 9.700 | 9.800 | 9.400 | 9.800 | 6,795,962 | 65,040,027 | 9.5704 | 1.107 | 1.107 | 1.118 | 1.072 | 1.118 | 59,574,148 | 1.0917 | 2.65% |
| 2000-11-22 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.550 | 3,981,005 | 37,647,521 | 9.4568 | 1.078 | 1.072 | 1.078 | 1.072 | 1.089 | 34,897,926 | 1.0788 | -1.05% |
| 2000-11-21 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.550 | 2,720,336 | 25,815,537 | 9.4898 | 1.089 | 1.084 | 1.089 | 1.072 | 1.089 | 23,846,764 | 1.0826 | 0.53% |
| 2000-11-20 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 5,851,066 | 55,672,368 | 9.5149 | 1.084 | 1.078 | 1.084 | 1.072 | 1.101 | 51,291,086 | 1.0854 | 1.06% |
| 2000-11-17 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.500 | 7,796,623 | 73,648,225 | 9.4462 | 1.072 | 1.072 | 1.078 | 1.072 | 1.084 | 68,346,052 | 1.0776 | -0.53% |
| 2000-11-16 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.500 | 5,130,226 | 48,718,664 | 9.4964 | 1.078 | 1.078 | 1.084 | 1.078 | 1.084 | 44,972,124 | 1.0833 | -1.05% |
| 2000-11-15 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 4,006,765 | 38,210,061 | 9.5364 | 1.089 | 1.089 | 1.095 | 1.084 | 1.095 | 35,123,741 | 1.0879 | 0.00% |
| 2000-11-14 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.550 | 5,557,978 | 52,645,221 | 9.4720 | 1.089 | 1.084 | 1.089 | 1.078 | 1.089 | 48,721,845 | 1.0805 | 1.06% |
| 2000-11-13 | 0 | 9.450 | 9.400 | 9.500 | 9.400 | 9.550 | 4,483,725 | 42,242,633 | 9.4213 | 1.078 | 1.072 | 1.084 | 1.072 | 1.089 | 39,304,825 | 1.0747 | -0.53% |
| 2000-11-10 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 2,280,311 | 21,608,782 | 9.4762 | 1.084 | 1.078 | 1.084 | 1.078 | 1.089 | 19,989,456 | 1.0810 | -1.04% |
| 2000-11-09 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 3,074,713 | 29,516,697 | 9.5998 | 1.095 | 1.095 | 1.101 | 1.089 | 1.101 | 26,953,271 | 1.0951 | 0.52% |
| 2000-11-08 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 1,598,195 | 15,236,668 | 9.5337 | 1.089 | 1.084 | 1.089 | 1.084 | 1.095 | 14,009,953 | 1.0876 | 0.53% |
| 2000-11-07 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 3,908,921 | 37,051,093 | 9.4786 | 1.084 | 1.084 | 1.089 | 1.078 | 1.101 | 34,266,030 | 1.0813 | 1.06% |
| 2000-11-06 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.500 | 2,587,336 | 24,352,781 | 9.4123 | 1.072 | 1.072 | 1.078 | 1.067 | 1.084 | 22,680,871 | 1.0737 | 1.08% |
| 2000-11-03 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.600 | 10,510,742 | 97,558,100 | 9.2818 | 1.061 | 1.061 | 1.072 | 1.049 | 1.095 | 92,138,317 | 1.0588 | -2.62% |
| 2000-11-02 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.700 | 4,987,440 | 47,674,224 | 9.5589 | 1.089 | 1.084 | 1.089 | 1.078 | 1.107 | 43,720,446 | 1.0904 | -2.05% |
| 2000-11-01 | 0 | 9.750 | 9.700 | 9.750 | 9.750 | 9.950 | 3,769,865 | 37,073,928 | 9.8343 | 1.112 | 1.107 | 1.112 | 1.112 | 1.135 | 33,047,050 | 1.1219 | -1.02% |
| 2000-10-31 | 0 | 9.850 | 9.800 | 9.900 | 9.700 | 9.900 | 7,132,090 | 70,077,149 | 9.8256 | 1.124 | 1.118 | 1.129 | 1.107 | 1.129 | 62,520,683 | 1.1209 | 1.55% |
| 2000-10-30 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 2,484,128 | 23,995,255 | 9.6594 | 1.107 | 1.101 | 1.107 | 1.089 | 1.107 | 21,776,138 | 1.1019 | 0.52% |
| 2000-10-27 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 6,957,120 | 67,446,550 | 9.6946 | 1.101 | 1.101 | 1.107 | 1.095 | 1.118 | 60,986,877 | 1.1059 | 0.00% |
| 2000-10-26 | 0 | 9.650 | 9.500 | 9.700 | 9.100 | 9.700 | 7,376,805 | 69,711,959 | 9.4502 | 1.101 | 1.084 | 1.107 | 1.038 | 1.107 | 64,665,882 | 1.0780 | 3.76% |
| 2000-10-25 | 0 | 9.300 | 9.300 | 9.350 | 9.000 | 9.300 | 1,784,140 | 16,383,221 | 9.1827 | 1.061 | 1.061 | 1.067 | 1.027 | 1.061 | 15,639,967 | 1.0475 | 3.33% |
| 2000-10-24 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 3,313,032 | 29,801,570 | 8.9953 | 1.027 | 1.021 | 1.027 | 1.015 | 1.038 | 29,042,402 | 1.0261 | 0.00% |
| 2000-10-23 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.200 | 5,768,597 | 52,286,097 | 9.0639 | 1.027 | 1.021 | 1.027 | 1.021 | 1.049 | 50,568,154 | 1.0340 | -2.17% |
| 2000-10-20 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.350 | 5,172,998 | 47,792,615 | 9.2389 | 1.049 | 1.044 | 1.049 | 1.044 | 1.067 | 45,347,068 | 1.0539 | -0.54% |
| 2000-10-19 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.450 | 7,510,679 | 70,071,987 | 9.3296 | 1.055 | 1.049 | 1.055 | 1.049 | 1.078 | 65,839,436 | 1.0643 | -1.60% |
| 2000-10-18 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.500 | 7,314,191 | 68,439,359 | 9.3571 | 1.072 | 1.072 | 1.078 | 1.049 | 1.084 | 64,117,000 | 1.0674 | -0.53% |
| 2000-10-17 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.550 | 3,509,562 | 33,199,866 | 9.4598 | 1.078 | 1.078 | 1.084 | 1.072 | 1.089 | 30,765,205 | 1.0791 | -0.53% |
| 2000-10-16 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.500 | 4,316,117 | 40,770,601 | 9.4461 | 1.084 | 1.078 | 1.084 | 1.067 | 1.084 | 37,835,555 | 1.0776 | 2.15% |
| 2000-10-13 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 4,393,312 | 40,831,573 | 9.2940 | 1.061 | 1.061 | 1.067 | 1.049 | 1.067 | 38,512,255 | 1.0602 | -1.59% |
| 2000-10-12 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.500 | 5,142,523 | 48,584,410 | 9.4476 | 1.078 | 1.078 | 1.084 | 1.072 | 1.084 | 45,079,921 | 1.0777 | -0.53% |
| 2000-10-11 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 5,739,992 | 54,827,665 | 9.5519 | 1.084 | 1.078 | 1.084 | 1.072 | 1.101 | 50,317,399 | 1.0896 | -1.04% |
| 2000-10-10 | 0 | 9.600 | 9.500 | 9.650 | 9.500 | 9.700 | 4,320,371 | 41,446,085 | 9.5932 | 1.095 | 1.084 | 1.101 | 1.084 | 1.107 | 37,872,846 | 1.0943 | 0.73% |
| 2000-10-09 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 6,323,487 | 61,094,168 | 9.6615 | 1.087 | 1.082 | 1.087 | 1.082 | 1.093 | 56,130,375 | 1.0884 | -0.52% |
| 2000-10-05 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.850 | 3,217,674 | 31,263,186 | 9.7161 | 1.093 | 1.093 | 1.098 | 1.087 | 1.110 | 28,561,654 | 1.0946 | -1.02% |
| 2000-10-04 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 3,661,471 | 35,655,688 | 9.7381 | 1.104 | 1.098 | 1.104 | 1.087 | 1.104 | 32,501,014 | 1.0971 | 0.51% |
| 2000-10-03 | 0 | 9.750 | 9.750 | 9.800 | 9.600 | 9.800 | 6,233,495 | 60,593,717 | 9.7207 | 1.098 | 1.098 | 1.104 | 1.082 | 1.104 | 55,331,562 | 1.0951 | 0.00% |
| 2000-09-29 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.950 | 5,323,965 | 52,018,081 | 9.7706 | 1.098 | 1.098 | 1.104 | 1.093 | 1.121 | 47,258,127 | 1.1007 | -0.51% |
| 2000-09-28 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.850 | 3,515,348 | 34,272,690 | 9.7494 | 1.104 | 1.093 | 1.098 | 1.087 | 1.110 | 31,203,955 | 1.0983 | 0.00% |
| 2000-09-27 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.950 | 10,240,512 | 100,294,076 | 9.7939 | 1.104 | 1.093 | 1.098 | 1.087 | 1.121 | 90,899,812 | 1.1033 | -0.51% |
| 2000-09-26 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.900 | 4,812,848 | 47,404,623 | 9.8496 | 1.110 | 1.110 | 1.115 | 1.104 | 1.115 | 42,721,202 | 1.1096 | -0.51% |
| 2000-09-25 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 9.950 | 8,007,755 | 79,137,901 | 9.8827 | 1.115 | 1.115 | 1.121 | 1.104 | 1.121 | 71,080,764 | 1.1134 | 0.51% |
| 2000-09-22 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.900 | 9,453,205 | 92,735,919 | 9.8100 | 1.110 | 1.104 | 1.110 | 1.098 | 1.115 | 83,911,288 | 1.1052 | 0.51% |
| 2000-09-21 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.950 | 5,772,605 | 56,570,486 | 9.7998 | 1.104 | 1.104 | 1.110 | 1.093 | 1.121 | 51,240,476 | 1.1040 | -1.51% |
| 2000-09-20 | 0 | 9.950 | 9.950 | 10.00 | 9.750 | 10.00 | 6,775,424 | 67,032,761 | 9.8935 | 1.121 | 1.121 | 1.127 | 1.098 | 1.127 | 60,141,990 | 1.1146 | 0.00% |
| 2000-09-19 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 10.00 | 10,749,895 | 106,332,143 | 9.8915 | 1.121 | 1.121 | 1.127 | 1.104 | 1.127 | 95,421,345 | 1.1143 | 0.51% |
| 2000-09-18 | 0 | 9.900 | 9.850 | 9.950 | 9.650 | 10.00 | 13,210,182 | 130,145,913 | 9.8519 | 1.115 | 1.110 | 1.121 | 1.087 | 1.127 | 117,260,060 | 1.1099 | 0.51% |
| 2000-09-15 | 0 | 9.850 | 9.850 | 9.950 | 9.750 | 10.00 | 9,750,709 | 96,204,763 | 9.8664 | 1.110 | 1.110 | 1.121 | 1.098 | 1.127 | 86,552,080 | 1.1115 | 0.51% |
| 2000-09-14 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.850 | 6,718,460 | 65,708,479 | 9.7803 | 1.104 | 1.098 | 1.104 | 1.098 | 1.110 | 59,636,349 | 1.1018 | 0.00% |
| 2000-09-12 | 0 | 9.800 | 9.750 | 9.800 | 9.550 | 9.800 | 7,347,439 | 71,199,572 | 9.6904 | 1.104 | 1.098 | 1.104 | 1.076 | 1.104 | 65,219,475 | 1.0917 | 0.51% |
| 2000-09-11 | 0 | 9.750 | 9.700 | 9.800 | 9.600 | 9.800 | 2,744,827 | 26,615,762 | 9.6967 | 1.098 | 1.093 | 1.104 | 1.082 | 1.104 | 24,364,432 | 1.0924 | 0.00% |
| 2000-09-08 | 0 | 9.750 | 9.800 | 9.850 | 9.650 | 9.900 | 5,298,461 | 51,758,317 | 9.7686 | 1.098 | 1.104 | 1.110 | 1.087 | 1.115 | 47,031,741 | 1.1005 | -1.52% |
| 2000-09-07 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,253,463 | 52,012,833 | 9.9007 | 1.115 | 1.115 | 1.121 | 1.110 | 1.121 | 46,632,317 | 1.1154 | -0.50% |
| 2000-09-06 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 5,371,973 | 53,215,185 | 9.9061 | 1.121 | 1.115 | 1.121 | 1.110 | 1.121 | 47,684,269 | 1.1160 | -0.50% |
| 2000-09-05 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.05 | 5,890,896 | 58,566,029 | 9.9418 | 1.127 | 1.115 | 1.127 | 1.110 | 1.132 | 52,290,485 | 1.1200 | 0.50% |
| 2000-09-04 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 6,771,664 | 67,400,969 | 9.9534 | 1.121 | 1.115 | 1.121 | 1.110 | 1.132 | 60,108,614 | 1.1213 | 0.51% |
| 2000-09-01 | 0 | 9.900 | 9.850 | 9.900 | 9.650 | 9.950 | 9,910,971 | 97,374,847 | 9.8250 | 1.115 | 1.110 | 1.115 | 1.087 | 1.121 | 87,974,644 | 1.1069 | 2.06% |
| 2000-08-31 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.750 | 7,958,066 | 76,736,283 | 9.6426 | 1.093 | 1.087 | 1.093 | 1.070 | 1.098 | 70,639,700 | 1.0863 | 1.04% |
| 2000-08-30 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.600 | 9,355,680 | 88,743,729 | 9.4855 | 1.082 | 1.076 | 1.082 | 1.059 | 1.082 | 83,045,608 | 1.0686 | 1.59% |
| 2000-08-29 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.500 | 4,439,038 | 41,838,195 | 9.4251 | 1.065 | 1.065 | 1.070 | 1.053 | 1.070 | 39,403,080 | 1.0618 | 1.61% |
| 2000-08-28 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.400 | 2,390,740 | 22,346,791 | 9.3472 | 1.048 | 1.048 | 1.053 | 1.048 | 1.059 | 21,221,382 | 1.0530 | -0.53% |
| 2000-08-25 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 3,761,231 | 35,140,022 | 9.3427 | 1.053 | 1.053 | 1.059 | 1.048 | 1.065 | 33,386,533 | 1.0525 | -1.06% |
| 2000-08-24 | 0 | 9.450 | 9.450 | 9.500 | 9.150 | 9.500 | 7,151,279 | 66,356,864 | 9.2790 | 1.065 | 1.065 | 1.070 | 1.031 | 1.070 | 63,478,263 | 1.0453 | 2.72% |
| 2000-08-23 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.350 | 5,151,922 | 47,579,336 | 9.2353 | 1.036 | 1.036 | 1.042 | 1.031 | 1.053 | 45,730,989 | 1.0404 | -1.60% |
| 2000-08-22 | 0 | 9.350 | 9.300 | 9.400 | 9.300 | 9.450 | 6,589,304 | 61,516,701 | 9.3358 | 1.053 | 1.048 | 1.059 | 1.048 | 1.065 | 58,489,897 | 1.0517 | -0.53% |
| 2000-08-21 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 1,473,166 | 13,787,622 | 9.3592 | 1.059 | 1.053 | 1.059 | 1.048 | 1.059 | 13,076,545 | 1.0544 | 1.08% |
| 2000-08-18 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 1,790,416 | 16,636,009 | 9.2917 | 1.048 | 1.048 | 1.053 | 1.042 | 1.053 | 15,892,611 | 1.0468 | 0.54% |
| 2000-08-17 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 3,098,645 | 28,727,599 | 9.2710 | 1.042 | 1.036 | 1.042 | 1.036 | 1.048 | 27,505,094 | 1.0444 | -1.07% |
| 2000-08-16 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 2,563,331 | 24,010,503 | 9.3669 | 1.053 | 1.053 | 1.059 | 1.048 | 1.065 | 22,753,384 | 1.0552 | -1.06% |
| 2000-08-15 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 2,776,164 | 26,125,943 | 9.4108 | 1.065 | 1.059 | 1.065 | 1.053 | 1.065 | 24,642,595 | 1.0602 | 0.53% |
| 2000-08-14 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 7,576,789 | 71,166,127 | 9.3926 | 1.059 | 1.059 | 1.065 | 1.053 | 1.065 | 67,255,299 | 1.0581 | 0.53% |
| 2000-08-11 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 2,577,708 | 23,975,392 | 9.3011 | 1.053 | 1.053 | 1.059 | 1.042 | 1.059 | 22,881,002 | 1.0478 | 1.08% |
| 2000-08-10 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.300 | 1,416,395 | 13,072,095 | 9.2291 | 1.042 | 1.036 | 1.042 | 1.031 | 1.048 | 12,572,617 | 1.0397 | 0.54% |
| 2000-08-09 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.450 | 2,358,774 | 21,923,968 | 9.2946 | 1.036 | 1.036 | 1.048 | 1.036 | 1.065 | 20,937,636 | 1.0471 | -2.13% |
| 2000-08-08 | 0 | 9.400 | 9.200 | 9.400 | 9.100 | 9.400 | 4,839,612 | 44,550,888 | 9.2055 | 1.059 | 1.036 | 1.059 | 1.025 | 1.059 | 42,958,772 | 1.0371 | 1.62% |
| 2000-08-07 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 2,966,757 | 27,567,520 | 9.2921 | 1.042 | 1.042 | 1.048 | 1.042 | 1.053 | 26,334,392 | 1.0468 | -0.54% |
| 2000-08-04 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 6,919,777 | 64,212,627 | 9.2796 | 1.048 | 1.048 | 1.053 | 1.042 | 1.053 | 61,423,338 | 1.0454 | 0.54% |
| 2000-08-03 | 0 | 9.250 | 9.200 | 9.300 | 9.100 | 9.350 | 4,084,310 | 37,430,365 | 9.1644 | 1.042 | 1.036 | 1.048 | 1.025 | 1.053 | 36,254,341 | 1.0324 | -1.60% |
| 2000-08-02 | 0 | 9.400 | 9.350 | 9.400 | 9.150 | 9.400 | 6,457,963 | 59,733,650 | 9.2496 | 1.059 | 1.053 | 1.059 | 1.031 | 1.059 | 57,324,050 | 1.0420 | 2.17% |
| 2000-08-01 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.300 | 3,004,609 | 27,601,857 | 9.1865 | 1.036 | 1.036 | 1.042 | 1.031 | 1.048 | 26,670,384 | 1.0349 | 0.55% |
| 2000-07-31 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.600 | 7,015,104 | 64,470,370 | 9.1902 | 1.031 | 1.025 | 1.031 | 1.025 | 1.082 | 62,269,507 | 1.0353 | -2.66% |
| 2000-07-28 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 9,774,691 | 91,613,550 | 9.3725 | 1.059 | 1.059 | 1.065 | 1.048 | 1.070 | 86,764,956 | 1.0559 | -1.05% |
| 2000-07-27 | 0 | 9.500 | 9.550 | 9.600 | 9.200 | 9.550 | 10,233,644 | 95,752,375 | 9.3566 | 1.070 | 1.076 | 1.082 | 1.036 | 1.076 | 90,838,848 | 1.0541 | 2.15% |
| 2000-07-26 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 4,926,387 | 45,649,466 | 9.2663 | 1.048 | 1.042 | 1.048 | 1.036 | 1.048 | 43,729,029 | 1.0439 | 0.54% |
| 2000-07-25 | 0 | 9.250 | 9.200 | 9.250 | 8.900 | 9.300 | 5,938,197 | 54,584,660 | 9.1921 | 1.042 | 1.036 | 1.042 | 1.003 | 1.048 | 52,710,352 | 1.0356 | 0.54% |
| 2000-07-24 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.450 | 4,683,707 | 43,394,799 | 9.2651 | 1.036 | 1.036 | 1.042 | 1.025 | 1.065 | 41,574,883 | 1.0438 | -1.60% |
| 2000-07-21 | 0 | 9.350 | 9.300 | 9.350 | 9.150 | 9.450 | 10,039,550 | 93,253,394 | 9.2886 | 1.053 | 1.048 | 1.053 | 1.031 | 1.065 | 89,115,974 | 1.0464 | -0.53% |
| 2000-07-20 | 0 | 9.400 | 9.350 | 9.400 | 8.950 | 9.500 | 13,452,112 | 124,797,293 | 9.2772 | 1.059 | 1.053 | 1.059 | 1.008 | 1.070 | 119,407,550 | 1.0451 | 4.44% |
| 2000-07-19 | 0 | 9.000 | 9.000 | 9.050 | 8.800 | 9.050 | 10,785,773 | 96,997,069 | 8.9931 | 1.014 | 1.014 | 1.020 | 0.991 | 1.020 | 95,739,816 | 1.0131 | 2.27% |
| 2000-07-18 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.950 | 6,805,909 | 60,252,015 | 8.8529 | 0.991 | 0.991 | 0.997 | 0.986 | 1.008 | 60,412,589 | 0.9973 | -0.56% |
| 2000-07-17 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 8.850 | 4,997,463 | 43,855,086 | 8.7755 | 0.997 | 0.997 | 1.003 | 0.974 | 0.997 | 44,359,935 | 0.9886 | 2.91% |
| 2000-07-14 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.750 | 4,707,364 | 40,800,916 | 8.6675 | 0.969 | 0.969 | 0.974 | 0.963 | 0.986 | 41,784,874 | 0.9765 | 0.00% |
| 2000-07-13 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.950 | 7,188,407 | 63,117,176 | 8.7804 | 0.969 | 0.963 | 0.969 | 0.963 | 1.008 | 63,807,829 | 0.9892 | -3.37% |
| 2000-07-12 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.950 | 9,305,773 | 82,684,431 | 8.8853 | 1.003 | 1.003 | 1.008 | 0.991 | 1.008 | 82,602,609 | 1.0010 | 1.14% |
| 2000-07-11 | 0 | 8.800 | 8.800 | 8.850 | 8.500 | 8.850 | 13,164,530 | 114,872,967 | 8.7259 | 0.991 | 0.991 | 0.997 | 0.958 | 0.997 | 116,854,831 | 0.9830 | 3.53% |
| 2000-07-10 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.650 | 6,860,978 | 58,744,697 | 8.5621 | 0.958 | 0.958 | 0.963 | 0.958 | 0.974 | 60,901,409 | 0.9646 | -0.58% |
| 2000-07-07 | 0 | 8.550 | 8.550 | 8.600 | 8.450 | 8.750 | 16,820,375 | 143,807,466 | 8.5496 | 0.963 | 0.963 | 0.969 | 0.952 | 0.986 | 149,305,906 | 0.9632 | -1.16% |
| 2000-07-06 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.750 | 6,361,864 | 55,302,023 | 8.6927 | 0.974 | 0.974 | 0.980 | 0.969 | 0.986 | 56,471,028 | 0.9793 | -1.14% |
| 2000-07-05 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 7,269,525 | 63,479,352 | 8.7323 | 0.986 | 0.986 | 0.991 | 0.974 | 0.991 | 64,527,873 | 0.9838 | 0.57% |
| 2000-07-04 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.800 | 3,971,064 | 34,655,584 | 8.7270 | 0.980 | 0.974 | 0.980 | 0.974 | 0.991 | 35,249,113 | 0.9832 | -0.57% |
| 2000-07-03 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 3,695,582 | 32,190,096 | 8.7104 | 0.986 | 0.986 | 0.991 | 0.974 | 0.991 | 32,803,800 | 0.9813 | 0.00% |
| 2000-06-30 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.800 | 6,458,819 | 56,065,076 | 8.6804 | 0.986 | 0.986 | 0.991 | 0.969 | 0.991 | 57,331,648 | 0.9779 | 1.74% |
| 2000-06-29 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.750 | 10,489,784 | 89,958,395 | 8.5758 | 0.969 | 0.969 | 0.974 | 0.958 | 0.986 | 93,112,472 | 0.9661 | -1.71% |
| 2000-06-28 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.750 | 2,966,542 | 25,698,276 | 8.6627 | 0.986 | 0.974 | 0.986 | 0.969 | 0.986 | 26,332,483 | 0.9759 | 1.74% |
| 2000-06-27 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.650 | 3,777,788 | 32,395,195 | 8.5752 | 0.969 | 0.958 | 0.969 | 0.958 | 0.974 | 33,533,501 | 0.9661 | 0.00% |
| 2000-06-26 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 2,175,150 | 18,771,318 | 8.6299 | 0.969 | 0.969 | 0.974 | 0.969 | 0.991 | 19,307,699 | 0.9722 | -0.58% |
| 2000-06-23 | 0 | 8.650 | 8.650 | 8.700 | 8.450 | 8.750 | 4,834,183 | 41,613,989 | 8.6083 | 0.974 | 0.974 | 0.980 | 0.952 | 0.986 | 42,910,581 | 0.9698 | 1.76% |
| 2000-06-22 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.750 | 9,652,262 | 82,437,597 | 8.5408 | 0.958 | 0.952 | 0.958 | 0.952 | 0.986 | 85,678,216 | 0.9622 | -1.73% |
| 2000-06-21 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.850 | 5,596,353 | 48,475,045 | 8.6619 | 0.974 | 0.969 | 0.974 | 0.969 | 0.997 | 49,675,977 | 0.9758 | -0.57% |
| 2000-06-20 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.900 | 3,703,407 | 32,342,989 | 8.7333 | 0.980 | 0.974 | 0.980 | 0.980 | 1.003 | 32,873,259 | 0.9839 | 0.00% |
| 2000-06-19 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.800 | 4,254,322 | 37,152,659 | 8.7329 | 0.980 | 0.980 | 0.986 | 0.974 | 0.991 | 37,763,451 | 0.9838 | -1.14% |
| 2000-06-16 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.900 | 4,777,032 | 41,948,258 | 8.7812 | 0.991 | 0.986 | 0.991 | 0.969 | 1.003 | 42,403,281 | 0.9893 | -0.56% |
| 2000-06-15 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 9.000 | 7,541,642 | 66,975,516 | 8.8808 | 0.997 | 0.997 | 1.003 | 0.974 | 1.014 | 66,943,317 | 1.0005 | 2.31% |
| 2000-06-14 | 0 | 8.650 | 8.600 | 8.700 | 8.600 | 8.750 | 3,631,735 | 31,419,696 | 8.6514 | 0.974 | 0.969 | 0.980 | 0.969 | 0.986 | 32,237,063 | 0.9746 | 0.00% |
| 2000-06-13 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.800 | 5,352,032 | 46,386,195 | 8.6670 | 0.974 | 0.969 | 0.974 | 0.969 | 0.991 | 47,507,263 | 0.9764 | -1.70% |
| 2000-06-12 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 9.000 | 4,450,254 | 39,563,916 | 8.8903 | 0.991 | 0.991 | 0.997 | 0.991 | 1.014 | 39,502,639 | 1.0016 | -0.56% |
| 2000-06-09 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.900 | 2,543,642 | 22,464,987 | 8.8318 | 0.997 | 0.991 | 0.997 | 0.986 | 1.003 | 22,578,615 | 0.9950 | -0.56% |
| 2000-06-08 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.950 | 5,766,120 | 50,832,625 | 8.8157 | 1.003 | 0.997 | 1.003 | 0.986 | 1.008 | 51,182,912 | 0.9932 | 0.56% |
| 2000-06-07 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.900 | 6,307,573 | 55,298,549 | 8.7670 | 0.997 | 0.997 | 1.003 | 0.980 | 1.003 | 55,989,114 | 0.9877 | 1.72% |
| 2000-06-05 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 9.000 | 9,064,929 | 79,367,099 | 8.7554 | 0.980 | 0.974 | 0.980 | 0.963 | 1.014 | 80,464,760 | 0.9864 | -2.79% |
| 2000-06-02 | 0 | 8.950 | 8.850 | 8.950 | 8.600 | 9.000 | 14,211,246 | 125,452,639 | 8.8277 | 1.008 | 0.997 | 1.008 | 0.969 | 1.014 | 126,145,996 | 0.9945 | 4.68% |
| 2000-06-01 | 0 | 8.550 | 8.500 | 8.550 | 8.350 | 8.550 | 8,340,660 | 70,428,579 | 8.4440 | 0.963 | 0.958 | 0.963 | 0.941 | 0.963 | 74,035,793 | 0.9513 | 1.79% |
| 2000-05-31 | 0 | 8.400 | 8.350 | 8.450 | 8.350 | 8.550 | 8,239,585 | 69,388,770 | 8.4214 | 0.946 | 0.941 | 0.952 | 0.941 | 0.963 | 73,138,601 | 0.9487 | 0.60% |
| 2000-05-30 | 0 | 8.350 | 8.350 | 8.400 | 8.150 | 8.600 | 7,353,719 | 61,205,516 | 8.3231 | 0.941 | 0.941 | 0.946 | 0.918 | 0.969 | 65,275,220 | 0.9377 | -1.76% |
| 2000-05-29 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.700 | 6,614,416 | 56,489,865 | 8.5404 | 0.958 | 0.958 | 0.963 | 0.946 | 0.980 | 58,712,803 | 0.9621 | -2.30% |
| 2000-05-26 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.700 | 6,825,565 | 59,038,942 | 8.6497 | 0.980 | 0.974 | 0.980 | 0.963 | 0.980 | 60,587,066 | 0.9744 | 0.00% |
| 2000-05-25 | 0 | 8.700 | 8.650 | 8.750 | 8.600 | 8.850 | 5,182,809 | 45,189,855 | 8.7192 | 0.980 | 0.974 | 0.986 | 0.969 | 0.997 | 46,005,157 | 0.9823 | -1.14% |
| 2000-05-24 | 0 | 8.800 | 8.800 | 8.850 | 8.600 | 8.850 | 5,873,078 | 51,314,004 | 8.7372 | 0.991 | 0.991 | 0.997 | 0.969 | 0.997 | 52,132,323 | 0.9843 | -0.56% |
| 2000-05-23 | 0 | 8.850 | 8.650 | 8.850 | 8.600 | 8.850 | 5,106,470 | 44,539,347 | 8.7221 | 0.997 | 0.974 | 0.997 | 0.969 | 0.997 | 45,327,535 | 0.9826 | 1.14% |
| 2000-05-22 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 5,580,569 | 48,673,095 | 8.7219 | 0.986 | 0.986 | 0.991 | 0.974 | 0.991 | 49,535,870 | 0.9826 | -0.57% |
| 2000-05-19 | 0 | 8.800 | 8.750 | 8.800 | 8.550 | 8.800 | 5,495,395 | 47,955,227 | 8.7264 | 0.991 | 0.986 | 0.991 | 0.963 | 0.991 | 48,779,824 | 0.9831 | 2.33% |
| 2000-05-18 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.750 | 6,678,694 | 57,594,880 | 8.6237 | 0.969 | 0.969 | 0.974 | 0.958 | 0.986 | 59,283,367 | 0.9715 | -1.15% |
| 2000-05-17 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.900 | 9,112,805 | 79,838,641 | 8.7611 | 0.980 | 0.980 | 0.986 | 0.980 | 1.003 | 80,889,731 | 0.9870 | 0.00% |
| 2000-05-16 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.850 | 10,270,645 | 89,711,220 | 8.7347 | 0.980 | 0.980 | 0.986 | 0.980 | 0.997 | 91,167,287 | 0.9840 | -1.14% |
| 2000-05-15 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 9.000 | 4,102,776 | 35,916,490 | 8.7542 | 0.991 | 0.980 | 0.991 | 0.980 | 1.014 | 36,418,254 | 0.9862 | 0.00% |
| 2000-05-12 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.800 | 7,472,391 | 64,982,300 | 8.6963 | 0.991 | 0.986 | 0.991 | 0.969 | 0.991 | 66,328,611 | 0.9797 | 1.15% |
| 2000-05-10 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.800 | 8,039,647 | 69,667,789 | 8.6655 | 0.980 | 0.974 | 0.980 | 0.969 | 0.991 | 71,363,854 | 0.9762 | -1.69% |
| 2000-05-09 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.900 | 9,466,023 | 83,577,441 | 8.8292 | 0.997 | 0.997 | 1.003 | 0.980 | 1.003 | 84,025,067 | 0.9947 | 1.14% |
| 2000-05-08 | 0 | 8.750 | 8.750 | 8.800 | 8.550 | 8.850 | 4,718,361 | 41,128,224 | 8.7166 | 0.986 | 0.986 | 0.991 | 0.963 | 0.997 | 41,882,489 | 0.9820 | 0.00% |
| 2000-05-05 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.800 | 3,458,284 | 30,165,732 | 8.7227 | 0.986 | 0.980 | 0.986 | 0.974 | 0.991 | 30,697,426 | 0.9827 | 0.00% |
| 2000-05-04 | 0 | 8.750 | 8.700 | 8.750 | 8.400 | 8.750 | 6,194,672 | 53,456,665 | 8.6295 | 0.986 | 0.980 | 0.986 | 0.946 | 0.986 | 54,986,950 | 0.9722 | 3.55% |
| 2000-05-03 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.500 | 4,410,104 | 36,961,174 | 8.3810 | 0.952 | 0.946 | 0.952 | 0.935 | 0.958 | 39,146,248 | 0.9442 | 0.60% |
| 2000-05-02 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.750 | 4,359,322 | 37,218,502 | 8.5377 | 0.946 | 0.946 | 0.952 | 0.946 | 0.986 | 38,695,482 | 0.9618 | -1.75% |
| 2000-04-28 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.800 | 5,607,738 | 48,650,321 | 8.6756 | 0.963 | 0.963 | 0.969 | 0.958 | 0.991 | 49,777,035 | 0.9774 | -2.84% |
| 2000-04-27 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 3,696,000 | 32,471,848 | 8.7857 | 0.991 | 0.991 | 0.997 | 0.980 | 0.997 | 32,807,510 | 0.9898 | 1.15% |
| 2000-04-26 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 9.000 | 5,227,966 | 45,455,550 | 8.6947 | 0.980 | 0.974 | 0.980 | 0.969 | 1.014 | 46,405,993 | 0.9795 | -2.25% |
| 2000-04-25 | 0 | 8.900 | 8.850 | 8.950 | 8.800 | 8.950 | 2,178,100 | 19,362,960 | 8.8898 | 1.003 | 0.997 | 1.008 | 0.991 | 1.008 | 19,333,885 | 1.0015 | 1.14% |
| 2000-04-20 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.950 | 3,471,330 | 30,682,929 | 8.8390 | 0.991 | 0.991 | 0.997 | 0.986 | 1.008 | 30,813,229 | 0.9958 | -1.12% |
| 2000-04-19 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 7,170,360 | 63,538,629 | 8.8613 | 1.003 | 0.997 | 1.003 | 0.991 | 1.014 | 63,647,635 | 0.9983 | 2.30% |
| 2000-04-18 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.800 | 3,875,578 | 33,705,859 | 8.6970 | 0.980 | 0.980 | 0.986 | 0.974 | 0.991 | 34,401,533 | 0.9798 | 2.35% |
| 2000-04-17 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.650 | 7,796,390 | 66,659,056 | 8.5500 | 0.958 | 0.958 | 0.963 | 0.952 | 0.974 | 69,204,585 | 0.9632 | -5.56% |
| 2000-04-14 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.050 | 6,989,721 | 62,204,613 | 8.8994 | 1.014 | 1.008 | 1.014 | 0.991 | 1.020 | 62,044,195 | 1.0026 | -0.20% |
| 2000-04-13 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.20 | 8,150,128 | 82,535,550 | 10.127 | 1.016 | 1.011 | 1.016 | 1.006 | 1.021 | 81,424,068 | 1.0137 | -0.49% |
| 2000-04-12 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.25 | 7,748,045 | 78,916,474 | 10.185 | 1.021 | 1.016 | 1.021 | 1.001 | 1.026 | 77,407,047 | 1.0195 | 1.49% |
| 2000-04-11 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 4,017,850 | 40,195,693 | 10.004 | 1.006 | 1.001 | 1.006 | 0.996 | 1.006 | 40,140,436 | 1.0014 | 0.00% |
| 2000-04-10 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 4,040,048 | 40,579,734 | 10.044 | 1.006 | 1.001 | 1.006 | 1.001 | 1.011 | 40,362,206 | 1.0054 | 0.50% |
| 2000-04-07 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.45 | 8,219,186 | 83,140,152 | 10.115 | 1.001 | 0.996 | 1.001 | 1.001 | 1.046 | 82,113,994 | 1.0125 | -3.38% |
| 2000-04-06 | 0 | 10.35 | 10.30 | 10.35 | 9.950 | 10.35 | 10,344,236 | 104,506,123 | 10.103 | 1.036 | 1.031 | 1.036 | 0.996 | 1.036 | 103,344,362 | 1.0112 | 4.55% |
| 2000-04-05 | 0 | 9.900 | 9.850 | 9.950 | 9.800 | 10.05 | 10,199,668 | 101,271,676 | 9.9289 | 0.991 | 0.986 | 0.996 | 0.981 | 1.006 | 101,900,052 | 0.9938 | 1.02% |
| 2000-04-03 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 10.05 | 7,932,213 | 78,351,694 | 9.8777 | 0.981 | 0.976 | 0.981 | 0.976 | 1.006 | 79,246,983 | 0.9887 | 0.51% |
| 2000-03-31 | 0 | 9.750 | 9.750 | 9.800 | 9.550 | 9.800 | 5,510,102 | 53,272,407 | 9.6681 | 0.976 | 0.976 | 0.981 | 0.956 | 0.981 | 55,048,819 | 0.9677 | 2.09% |
| 2000-03-30 | 0 | 9.550 | 9.550 | 9.600 | 9.400 | 9.600 | 6,407,986 | 61,096,705 | 9.5345 | 0.956 | 0.956 | 0.961 | 0.941 | 0.961 | 64,019,153 | 0.9544 | 1.60% |
| 2000-03-29 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.450 | 4,976,932 | 46,807,873 | 9.4050 | 0.941 | 0.936 | 0.941 | 0.936 | 0.946 | 49,722,170 | 0.9414 | -0.53% |
| 2000-03-28 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 5,465,360 | 51,522,949 | 9.4272 | 0.946 | 0.941 | 0.946 | 0.936 | 0.946 | 54,601,823 | 0.9436 | 0.53% |
| 2000-03-27 | 0 | 9.400 | 9.400 | 9.500 | 9.350 | 9.550 | 6,978,434 | 66,012,622 | 9.4595 | 0.941 | 0.941 | 0.951 | 0.936 | 0.956 | 69,718,228 | 0.9468 | 0.00% |
| 2000-03-24 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.450 | 3,835,641 | 36,057,584 | 9.4007 | 0.941 | 0.936 | 0.941 | 0.931 | 0.946 | 38,320,072 | 0.9410 | 1.08% |
| 2000-03-23 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 3,533,418 | 32,728,644 | 9.2626 | 0.931 | 0.926 | 0.931 | 0.921 | 0.931 | 35,300,705 | 0.9271 | 0.54% |
| 2000-03-22 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 6,461,681 | 59,754,660 | 9.2475 | 0.926 | 0.921 | 0.926 | 0.921 | 0.936 | 64,555,594 | 0.9256 | 0.54% |
| 2000-03-21 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.450 | 4,722,022 | 43,882,734 | 9.2932 | 0.921 | 0.921 | 0.926 | 0.921 | 0.946 | 47,175,485 | 0.9302 | -0.54% |
| 2000-03-20 | 0 | 9.250 | 9.250 | 9.350 | 9.200 | 9.450 | 5,150,688 | 47,927,241 | 9.3050 | 0.926 | 0.926 | 0.936 | 0.921 | 0.946 | 51,458,084 | 0.9314 | -2.12% |
| 2000-03-17 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.650 | 4,778,671 | 45,302,557 | 9.4802 | 0.946 | 0.941 | 0.946 | 0.941 | 0.966 | 47,741,438 | 0.9489 | 0.00% |
| 2000-03-16 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.600 | 5,495,257 | 51,983,715 | 9.4597 | 0.946 | 0.946 | 0.951 | 0.931 | 0.961 | 54,900,510 | 0.9469 | 1.61% |
| 2000-03-15 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.300 | 4,524,141 | 41,627,858 | 9.2013 | 0.931 | 0.926 | 0.931 | 0.911 | 0.931 | 45,198,550 | 0.9210 | 0.54% |
| 2000-03-14 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 5,661,077 | 52,547,964 | 9.2823 | 0.926 | 0.921 | 0.926 | 0.921 | 0.936 | 56,557,139 | 0.9291 | -1.07% |
| 2000-03-13 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 6,336,710 | 59,178,643 | 9.3390 | 0.936 | 0.931 | 0.936 | 0.926 | 0.941 | 63,307,068 | 0.9348 | -0.53% |
| 2000-03-10 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.500 | 3,809,929 | 35,715,117 | 9.3742 | 0.941 | 0.936 | 0.941 | 0.936 | 0.951 | 38,063,196 | 0.9383 | 1.08% |
| 2000-03-09 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.500 | 5,699,110 | 53,259,810 | 9.3453 | 0.931 | 0.931 | 0.936 | 0.931 | 0.951 | 56,937,108 | 0.9354 | -1.06% |
| 2000-03-08 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.400 | 3,740,860 | 34,955,167 | 9.3442 | 0.941 | 0.936 | 0.941 | 0.921 | 0.941 | 37,373,160 | 0.9353 | 0.00% |
| 2000-03-07 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.500 | 5,123,268 | 47,925,822 | 9.3545 | 0.941 | 0.941 | 0.946 | 0.926 | 0.951 | 51,184,144 | 0.9363 | -1.05% |
| 2000-03-06 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.600 | 5,585,443 | 52,919,132 | 9.4745 | 0.951 | 0.946 | 0.951 | 0.941 | 0.961 | 55,801,515 | 0.9483 | 1.06% |
| 2000-03-03 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.600 | 3,648,323 | 34,467,091 | 9.4474 | 0.941 | 0.941 | 0.946 | 0.921 | 0.961 | 36,448,667 | 0.9456 | 0.53% |
| 2000-03-02 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.750 | 5,076,678 | 47,754,670 | 9.4067 | 0.936 | 0.936 | 0.941 | 0.931 | 0.976 | 50,718,685 | 0.9416 | -2.09% |
| 2000-03-01 | 0 | 9.550 | 9.500 | 9.600 | 9.200 | 9.650 | 11,251,882 | 106,436,282 | 9.4594 | 0.956 | 0.951 | 0.961 | 0.921 | 0.966 | 112,412,223 | 0.9468 | 4.95% |
| 2000-02-29 | 0 | 9.100 | 9.150 | 9.200 | 9.000 | 9.250 | 7,117,334 | 64,746,635 | 9.0970 | 0.911 | 0.916 | 0.921 | 0.901 | 0.926 | 71,105,913 | 0.9106 | 0.55% |
| 2000-02-28 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.350 | 9,085,439 | 81,971,780 | 9.0223 | 0.906 | 0.901 | 0.906 | 0.886 | 0.936 | 90,768,317 | 0.9031 | -2.16% |
| 2000-02-25 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.550 | 2,972,836 | 27,646,257 | 9.2996 | 0.926 | 0.926 | 0.931 | 0.926 | 0.956 | 29,700,196 | 0.9308 | -2.12% |
| 2000-02-24 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.700 | 3,111,751 | 29,398,519 | 9.4476 | 0.946 | 0.941 | 0.946 | 0.926 | 0.971 | 31,088,030 | 0.9457 | 1.61% |
| 2000-02-23 | 0 | 9.300 | 9.300 | 9.400 | 9.250 | 9.400 | 3,372,399 | 31,517,569 | 9.3457 | 0.931 | 0.931 | 0.941 | 0.926 | 0.941 | 33,692,041 | 0.9355 | 1.09% |
| 2000-02-22 | 0 | 9.200 | 9.200 | 9.300 | 9.100 | 9.350 | 5,099,224 | 46,942,454 | 9.2058 | 0.921 | 0.921 | 0.931 | 0.911 | 0.936 | 50,943,932 | 0.9215 | -1.08% |
| 2000-02-21 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.400 | 4,297,166 | 40,058,015 | 9.3220 | 0.931 | 0.931 | 0.941 | 0.921 | 0.941 | 42,930,950 | 0.9331 | 0.00% |
| 2000-02-18 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.650 | 5,489,754 | 51,657,164 | 9.4097 | 0.931 | 0.926 | 0.931 | 0.921 | 0.966 | 54,845,532 | 0.9419 | -3.63% |
| 2000-02-17 | 0 | 9.650 | 9.600 | 9.650 | 9.450 | 9.750 | 6,026,497 | 57,647,955 | 9.5657 | 0.966 | 0.961 | 0.966 | 0.946 | 0.976 | 60,207,877 | 0.9575 | 0.52% |
| 2000-02-16 | 0 | 9.600 | 9.550 | 9.600 | 9.100 | 9.700 | 8,904,800 | 83,950,073 | 9.4275 | 0.961 | 0.956 | 0.961 | 0.911 | 0.971 | 88,963,639 | 0.9436 | 6.67% |
| 2000-02-15 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.450 | 18,541,484 | 167,418,708 | 9.0294 | 0.901 | 0.896 | 0.901 | 0.881 | 0.946 | 185,239,184 | 0.9038 | 2.27% |
| 2000-02-14 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 9.650 | 17,579,972 | 160,351,936 | 9.1213 | 0.881 | 0.876 | 0.881 | 0.871 | 0.966 | 175,633,173 | 0.9130 | -7.85% |
| 2000-02-11 | 0 | 9.550 | 9.550 | 9.650 | 9.400 | 9.800 | 7,701,353 | 74,204,890 | 9.6353 | 0.956 | 0.956 | 0.966 | 0.941 | 0.981 | 76,940,570 | 0.9644 | -2.55% |
| 2000-02-10 | 0 | 9.800 | 9.850 | 9.900 | 9.700 | 9.850 | 4,952,419 | 48,387,948 | 9.7706 | 0.981 | 0.986 | 0.991 | 0.971 | 0.986 | 49,477,272 | 0.9780 | 0.00% |
| 2000-02-09 | 0 | 9.800 | 9.800 | 9.850 | 9.650 | 9.900 | 7,728,480 | 75,632,254 | 9.7862 | 0.981 | 0.981 | 0.986 | 0.966 | 0.991 | 77,211,583 | 0.9795 | 1.03% |
| 2000-02-08 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 10.05 | 5,865,367 | 57,576,132 | 9.8163 | 0.971 | 0.971 | 0.981 | 0.971 | 1.006 | 58,598,103 | 0.9826 | -3.48% |
| 2000-02-03 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.25 | 4,232,363 | 42,531,160 | 10.049 | 1.006 | 1.001 | 1.006 | 1.001 | 1.026 | 42,283,534 | 1.0059 | -0.99% |
| 2000-02-02 | 0 | 10.15 | 10.10 | 10.20 | 10.00 | 10.35 | 4,256,535 | 43,457,249 | 10.210 | 1.016 | 1.011 | 1.021 | 1.001 | 1.036 | 42,525,025 | 1.0219 | 1.50% |
| 2000-02-01 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.05 | 4,524,173 | 45,192,455 | 9.9891 | 1.001 | 1.001 | 1.006 | 0.991 | 1.006 | 45,198,869 | 0.9999 | 0.50% |
| 2000-01-31 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 9,772,711 | 97,752,900 | 10.003 | 0.996 | 0.996 | 1.001 | 0.996 | 1.011 | 97,634,526 | 1.0012 | -1.00% |
| 2000-01-28 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 7,827,243 | 79,177,638 | 10.116 | 1.006 | 1.006 | 1.011 | 1.006 | 1.021 | 78,198,277 | 1.0125 | -0.99% |
| 2000-01-27 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 3,528,587 | 35,912,016 | 10.177 | 1.016 | 1.011 | 1.016 | 1.011 | 1.031 | 35,252,441 | 1.0187 | 0.00% |
| 2000-01-26 | 0 | 10.15 | 10.20 | 10.25 | 10.10 | 10.25 | 2,489,133 | 25,243,201 | 10.141 | 1.016 | 1.021 | 1.026 | 1.011 | 1.026 | 24,867,749 | 1.0151 | 0.50% |
| 2000-01-25 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.15 | 5,184,468 | 52,307,087 | 10.089 | 1.011 | 1.006 | 1.011 | 1.001 | 1.016 | 51,795,564 | 1.0099 | -0.49% |
| 2000-01-24 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 6,100,645 | 61,971,231 | 10.158 | 1.016 | 1.011 | 1.016 | 1.011 | 1.031 | 60,948,654 | 1.0168 | -0.49% |
| 2000-01-21 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.25 | 4,762,934 | 48,711,550 | 10.227 | 1.021 | 1.021 | 1.026 | 1.021 | 1.026 | 47,584,217 | 1.0237 | -0.97% |
| 2000-01-20 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.35 | 5,093,446 | 52,415,180 | 10.291 | 1.031 | 1.026 | 1.031 | 1.016 | 1.036 | 50,886,206 | 1.0300 | 1.48% |
| 2000-01-19 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.35 | 8,359,773 | 85,313,065 | 10.205 | 1.016 | 1.016 | 1.021 | 1.016 | 1.036 | 83,518,532 | 1.0215 | -2.40% |
| 2000-01-18 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 4,546,595 | 46,860,100 | 10.307 | 1.041 | 1.036 | 1.041 | 1.026 | 1.046 | 45,422,877 | 1.0316 | 0.00% |
| 2000-01-17 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.65 | 3,945,624 | 41,125,498 | 10.423 | 1.041 | 1.041 | 1.046 | 1.031 | 1.066 | 39,418,860 | 1.0433 | -1.42% |
| 2000-01-14 | 0 | 10.55 | 10.50 | 10.55 | 10.25 | 10.70 | 9,877,708 | 103,793,039 | 10.508 | 1.056 | 1.051 | 1.056 | 1.026 | 1.071 | 98,683,502 | 1.0518 | 2.93% |
| 2000-01-13 | 0 | 10.25 | 10.20 | 10.25 | 10.15 | 10.35 | 5,069,589 | 51,914,338 | 10.240 | 1.026 | 1.021 | 1.026 | 1.016 | 1.036 | 50,647,862 | 1.0250 | 0.49% |
| 2000-01-12 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.35 | 8,397,110 | 86,175,970 | 10.263 | 1.021 | 1.021 | 1.026 | 1.016 | 1.036 | 83,891,548 | 1.0272 | -1.92% |
| 2000-01-11 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.90 | 4,862,183 | 51,149,691 | 10.520 | 1.041 | 1.036 | 1.041 | 1.026 | 1.091 | 48,575,767 | 1.0530 | -2.80% |
| 2000-01-10 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.80 | 6,908,050 | 73,646,712 | 10.661 | 1.071 | 1.066 | 1.071 | 1.061 | 1.081 | 69,015,055 | 1.0671 | 1.90% |
| 2000-01-07 | 0 | 10.50 | 10.50 | 10.60 | 10.20 | 10.60 | 9,668,882 | 101,134,384 | 10.460 | 1.051 | 1.051 | 1.061 | 1.021 | 1.061 | 96,597,220 | 1.0470 | 3.96% |
| 2000-01-06 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.35 | 9,721,123 | 98,769,468 | 10.160 | 1.011 | 1.011 | 1.016 | 1.001 | 1.036 | 97,119,135 | 1.0170 | -0.49% |
| 2000-01-05 | 0 | 10.15 | 10.15 | 10.20 | 9.950 | 10.30 | 8,246,595 | 83,797,674 | 10.161 | 1.016 | 1.016 | 1.021 | 0.996 | 1.031 | 82,387,824 | 1.0171 | -2.87% |
| 2000-01-04 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.55 | 2,144,773 | 22,417,042 | 10.452 | 1.046 | 1.041 | 1.046 | 1.036 | 1.056 | 21,427,411 | 1.0462 | -0.95% |
| 2000-01-03 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.85 | 2,697,190 | 28,760,418 | 10.663 | 1.056 | 1.051 | 1.056 | 1.056 | 1.086 | 26,946,348 | 1.0673 | -0.94% |
| 1999-12-30 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.70 | 1,169,541 | 12,428,734 | 10.627 | 1.066 | 1.061 | 1.066 | 1.061 | 1.071 | 11,684,330 | 1.0637 | 0.47% |
| 1999-12-29 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.80 | 2,051,908 | 21,829,790 | 10.639 | 1.061 | 1.061 | 1.066 | 1.061 | 1.081 | 20,499,641 | 1.0649 | -1.40% |
| 1999-12-28 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 11.00 | 4,498,637 | 48,231,557 | 10.721 | 1.076 | 1.071 | 1.076 | 1.061 | 1.101 | 44,943,751 | 1.0732 | -0.46% |
| 1999-12-24 | 0 | 10.80 | 10.70 | 10.80 | 10.40 | 10.80 | 2,735,113 | 28,971,846 | 10.593 | 1.081 | 1.071 | 1.081 | 1.041 | 1.081 | 27,325,218 | 1.0603 | 4.35% |
| 1999-12-23 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.45 | 3,952,054 | 40,994,224 | 10.373 | 1.036 | 1.031 | 1.036 | 1.031 | 1.046 | 39,483,099 | 1.0383 | -0.96% |
| 1999-12-22 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.50 | 3,219,647 | 33,617,609 | 10.441 | 1.046 | 1.046 | 1.051 | 1.041 | 1.051 | 32,165,968 | 1.0451 | 0.00% |
| 1999-12-21 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 2,035,604 | 21,283,906 | 10.456 | 1.046 | 1.046 | 1.051 | 1.041 | 1.061 | 20,336,755 | 1.0466 | -1.42% |
| 1999-12-20 | 0 | 10.60 | 10.60 | 10.65 | 10.55 | 10.75 | 2,689,326 | 28,505,602 | 10.600 | 1.061 | 1.061 | 1.066 | 1.056 | 1.076 | 26,867,782 | 1.0610 | 0.00% |
| 1999-12-17 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.80 | 4,739,967 | 50,383,685 | 10.630 | 1.061 | 1.056 | 1.061 | 1.051 | 1.081 | 47,354,765 | 1.0640 | 0.00% |
| 1999-12-16 | 0 | 10.60 | 10.55 | 10.60 | 10.60 | 11.05 | 5,331,957 | 57,553,318 | 10.794 | 1.061 | 1.056 | 1.061 | 1.061 | 1.106 | 53,269,057 | 1.0804 | -3.20% |
| 1999-12-15 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.25 | 10,205,335 | 112,223,964 | 10.997 | 1.096 | 1.091 | 1.096 | 1.081 | 1.126 | 101,956,668 | 1.1007 | -2.23% |
| 1999-12-14 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.60 | 20,789,778 | 235,167,969 | 11.312 | 1.121 | 1.116 | 1.121 | 1.106 | 1.161 | 207,700,824 | 1.1322 | 0.90% |
| 1999-12-13 | 0 | 11.10 | 11.10 | 11.15 | 10.35 | 11.45 | 28,858,075 | 316,207,572 | 10.957 | 1.111 | 1.111 | 1.116 | 1.036 | 1.146 | 288,307,358 | 1.0968 | 8.82% |
| 1999-12-10 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 6,434,590 | 65,799,379 | 10.226 | 1.021 | 1.016 | 1.021 | 1.016 | 1.031 | 64,284,941 | 1.0236 | 0.49% |
| 1999-12-09 | 0 | 10.15 | 10.10 | 10.20 | 10.10 | 10.30 | 8,257,130 | 84,373,310 | 10.218 | 1.016 | 1.011 | 1.021 | 1.011 | 1.031 | 82,493,075 | 1.0228 | -1.46% |
| 1999-12-08 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 3,146,663 | 32,424,963 | 10.305 | 1.031 | 1.026 | 1.031 | 1.026 | 1.041 | 31,436,819 | 1.0314 | -0.48% |
| 1999-12-07 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 7,798,534 | 80,726,055 | 10.351 | 1.036 | 1.036 | 1.041 | 1.026 | 1.041 | 77,911,459 | 1.0361 | -0.48% |
| 1999-12-06 | 0 | 10.40 | 10.35 | 10.40 | 10.20 | 10.50 | 10,573,312 | 109,252,224 | 10.333 | 1.041 | 1.036 | 1.041 | 1.021 | 1.051 | 105,632,952 | 1.0343 | 0.97% |
| 1999-12-03 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.35 | 5,790,657 | 59,417,687 | 10.261 | 1.031 | 1.026 | 1.031 | 1.021 | 1.036 | 57,851,711 | 1.0271 | 0.49% |
| 1999-12-02 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 4,699,852 | 47,998,468 | 10.213 | 1.026 | 1.021 | 1.026 | 1.011 | 1.031 | 46,953,995 | 1.0222 | 0.00% |
| 1999-12-01 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.30 | 4,525,393 | 46,067,854 | 10.180 | 1.026 | 1.021 | 1.026 | 1.001 | 1.031 | 45,211,058 | 1.0190 | 1.49% |
| 1999-11-30 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 6,577,805 | 65,914,933 | 10.021 | 1.011 | 1.001 | 1.011 | 1.001 | 1.011 | 65,715,734 | 1.0030 | 1.00% |
| 1999-11-29 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.10 | 5,868,109 | 58,864,343 | 10.031 | 1.001 | 1.001 | 1.006 | 1.001 | 1.011 | 58,625,497 | 1.0041 | 0.00% |
| 1999-11-26 | 0 | 10.00 | 10.00 | 10.10 | 9.950 | 10.20 | 8,858,156 | 88,915,925 | 10.038 | 1.001 | 1.001 | 1.011 | 0.996 | 1.021 | 88,497,641 | 1.0047 | -0.50% |
| 1999-11-25 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.20 | 8,557,047 | 86,233,686 | 10.078 | 1.006 | 1.001 | 1.006 | 1.001 | 1.021 | 85,489,403 | 1.0087 | -0.50% |
| 1999-11-24 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.40 | 9,367,710 | 95,417,905 | 10.186 | 1.011 | 1.006 | 1.011 | 1.006 | 1.041 | 93,588,353 | 1.0195 | -1.94% |
| 1999-11-23 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.35 | 8,049,126 | 82,455,808 | 10.244 | 1.031 | 1.031 | 1.036 | 1.016 | 1.036 | 80,415,005 | 1.0254 | 0.49% |
| 1999-11-22 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.60 | 9,148,059 | 93,757,092 | 10.249 | 1.026 | 1.021 | 1.026 | 1.021 | 1.061 | 91,393,924 | 1.0259 | -1.44% |
| 1999-11-19 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.45 | 6,635,154 | 68,754,728 | 10.362 | 1.041 | 1.041 | 1.046 | 1.026 | 1.046 | 66,288,681 | 1.0372 | 1.96% |
| 1999-11-18 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 3,497,861 | 35,639,253 | 10.189 | 1.021 | 1.021 | 1.026 | 1.011 | 1.031 | 34,945,472 | 1.0199 | -0.97% |
| 1999-11-17 | 0 | 10.30 | 10.25 | 10.45 | 10.25 | 10.70 | 3,993,474 | 41,637,841 | 10.426 | 1.031 | 1.026 | 1.046 | 1.026 | 1.071 | 39,896,907 | 1.0436 | -1.44% |
| 1999-11-16 | 0 | 10.45 | 10.40 | 10.45 | 10.10 | 10.50 | 9,453,485 | 98,166,734 | 10.384 | 1.046 | 1.041 | 1.046 | 1.011 | 1.051 | 94,445,291 | 1.0394 | 1.95% |
| 1999-11-15 | 0 | 10.25 | 10.20 | 10.30 | 10.00 | 10.35 | 10,014,936 | 101,943,006 | 10.179 | 1.026 | 1.021 | 1.031 | 1.001 | 1.036 | 100,054,482 | 1.0189 | 0.49% |
| 1999-11-12 | 0 | 10.20 | 10.05 | 10.20 | 10.00 | 10.20 | 7,221,800 | 72,426,184 | 10.029 | 1.021 | 1.006 | 1.021 | 1.001 | 1.021 | 72,149,583 | 1.0038 | 0.49% |
| 1999-11-11 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.25 | 7,870,525 | 79,493,817 | 10.100 | 1.016 | 1.011 | 1.016 | 1.001 | 1.026 | 78,630,687 | 1.0110 | -0.98% |
| 1999-11-10 | 0 | 10.25 | 10.20 | 10.30 | 10.00 | 10.30 | 3,759,567 | 37,988,640 | 10.105 | 1.026 | 1.021 | 1.031 | 1.001 | 1.031 | 37,560,053 | 1.0114 | 2.50% |
| 1999-11-09 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.15 | 10,292,882 | 103,276,052 | 10.034 | 1.001 | 1.001 | 1.006 | 0.996 | 1.016 | 102,831,308 | 1.0043 | -0.99% |
| 1999-11-08 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 3,357,703 | 34,317,334 | 10.220 | 1.011 | 1.011 | 1.016 | 1.011 | 1.031 | 33,545,220 | 1.0230 | -0.98% |
| 1999-11-05 | 0 | 10.20 | 10.15 | 10.25 | 10.05 | 10.30 | 7,060,006 | 71,862,926 | 10.179 | 1.021 | 1.016 | 1.026 | 1.006 | 1.031 | 70,533,176 | 1.0189 | 0.49% |
| 1999-11-04 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.35 | 3,302,265 | 33,778,013 | 10.229 | 1.016 | 1.016 | 1.021 | 1.006 | 1.036 | 32,991,365 | 1.0238 | 1.00% |
| 1999-11-03 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.40 | 2,498,468 | 25,465,762 | 10.193 | 1.006 | 1.006 | 1.011 | 1.006 | 1.041 | 24,961,010 | 1.0202 | -2.90% |
| 1999-11-02 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.40 | 2,526,513 | 26,017,209 | 10.298 | 1.036 | 1.031 | 1.036 | 1.021 | 1.041 | 25,241,195 | 1.0307 | 0.49% |
| 1999-11-01 | 0 | 10.30 | 10.30 | 10.40 | 10.25 | 10.45 | 3,481,150 | 35,938,836 | 10.324 | 1.031 | 1.031 | 1.041 | 1.026 | 1.046 | 34,778,521 | 1.0334 | 0.00% |
| 1999-10-29 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.35 | 3,620,754 | 37,224,039 | 10.281 | 1.031 | 1.031 | 1.036 | 1.021 | 1.036 | 36,173,238 | 1.0290 | 1.48% |
| 1999-10-28 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.35 | 5,200,558 | 53,384,129 | 10.265 | 1.016 | 1.011 | 1.016 | 1.011 | 1.036 | 51,956,312 | 1.0275 | 1.50% |
| 1999-10-27 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.25 | 4,570,677 | 45,826,612 | 10.026 | 1.001 | 0.996 | 1.001 | 0.996 | 1.026 | 45,663,469 | 1.0036 | -1.96% |
| 1999-10-26 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.35 | 1,596,559 | 16,356,276 | 10.245 | 1.021 | 1.016 | 1.021 | 1.016 | 1.036 | 15,950,465 | 1.0254 | -0.49% |
| 1999-10-25 | 0 | 10.25 | 10.25 | 10.30 | 10.05 | 10.40 | 4,601,775 | 46,581,824 | 10.123 | 1.026 | 1.026 | 1.031 | 1.006 | 1.041 | 45,974,154 | 1.0132 | 2.50% |
| 1999-10-22 | 0 | 10.00 | 9.950 | 10.05 | 9.800 | 10.00 | 6,478,822 | 64,032,769 | 9.8834 | 1.001 | 0.996 | 1.006 | 0.981 | 1.001 | 64,726,842 | 0.9893 | 1.01% |
| 1999-10-21 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.15 | 4,757,439 | 47,505,158 | 9.9854 | 0.991 | 0.986 | 0.991 | 0.981 | 1.016 | 47,529,319 | 0.9995 | -1.49% |
| 1999-10-20 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.25 | 5,341,292 | 53,916,243 | 10.094 | 1.006 | 1.006 | 1.011 | 1.001 | 1.026 | 53,362,318 | 1.0104 | 0.00% |
| 1999-10-19 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.25 | 3,995,164 | 40,259,686 | 10.077 | 1.006 | 1.001 | 1.006 | 1.001 | 1.026 | 39,913,791 | 1.0087 | -1.95% |
| 1999-10-15 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.40 | 3,083,112 | 31,790,708 | 10.311 | 1.026 | 1.021 | 1.026 | 1.021 | 1.041 | 30,801,912 | 1.0321 | -2.38% |
| 1999-10-14 | 0 | 10.50 | 10.40 | 10.50 | 10.15 | 10.50 | 5,187,379 | 53,287,587 | 10.273 | 1.051 | 1.041 | 1.051 | 1.016 | 1.051 | 51,824,646 | 1.0282 | 2.44% |
| 1999-10-13 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 5,585,210 | 56,961,069 | 10.199 | 1.026 | 1.021 | 1.026 | 1.011 | 1.031 | 55,799,187 | 1.0208 | -0.97% |
| 1999-10-12 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.45 | 3,643,167 | 37,726,983 | 10.356 | 1.036 | 1.031 | 1.036 | 1.031 | 1.046 | 36,397,156 | 1.0365 | -0.29% |
| 1999-10-11 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.80 | 3,067,237 | 32,387,276 | 10.559 | 1.039 | 1.039 | 1.044 | 1.039 | 1.069 | 30,997,570 | 1.0448 | -2.33% |
| 1999-10-08 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.75 | 1,618,548 | 17,263,837 | 10.666 | 1.064 | 1.059 | 1.064 | 1.044 | 1.064 | 16,357,084 | 1.0554 | 0.94% |
| 1999-10-07 | 0 | 10.65 | 10.65 | 10.75 | 10.60 | 11.00 | 3,102,704 | 33,446,871 | 10.780 | 1.054 | 1.054 | 1.064 | 1.049 | 1.088 | 31,356,000 | 1.0667 | -1.39% |
| 1999-10-06 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 10.85 | 2,515,658 | 27,168,852 | 10.800 | 1.069 | 1.069 | 1.074 | 1.059 | 1.074 | 25,423,299 | 1.0687 | 0.47% |
| 1999-10-05 | 0 | 10.75 | 10.75 | 10.80 | 10.45 | 10.80 | 3,385,602 | 35,965,826 | 10.623 | 1.064 | 1.064 | 1.069 | 1.034 | 1.069 | 34,214,974 | 1.0512 | 0.94% |
| 1999-10-04 | 0 | 10.65 | 10.55 | 10.65 | 10.50 | 10.70 | 4,040,166 | 42,852,056 | 10.607 | 1.054 | 1.044 | 1.054 | 1.039 | 1.059 | 40,830,013 | 1.0495 | 1.91% |
| 1999-09-30 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 2,692,122 | 28,249,699 | 10.493 | 1.034 | 1.034 | 1.039 | 1.029 | 1.049 | 27,206,649 | 1.0383 | -0.95% |
| 1999-09-29 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.75 | 3,317,728 | 34,972,761 | 10.541 | 1.044 | 1.039 | 1.044 | 1.039 | 1.064 | 33,529,038 | 1.0431 | -1.86% |
| 1999-09-28 | 0 | 10.75 | 10.85 | 10.90 | 10.45 | 10.90 | 4,500,104 | 48,016,601 | 10.670 | 1.064 | 1.074 | 1.079 | 1.034 | 1.079 | 45,478,158 | 1.0558 | 2.87% |
| 1999-09-27 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 4,362,689 | 45,807,454 | 10.500 | 1.034 | 1.034 | 1.039 | 1.029 | 1.049 | 44,089,439 | 1.0390 | -1.42% |
| 1999-09-24 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 10.65 | 5,632,430 | 59,667,125 | 10.593 | 1.049 | 1.049 | 1.054 | 1.039 | 1.054 | 56,921,471 | 1.0482 | -1.85% |
| 1999-09-23 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 10.85 | 4,679,213 | 50,486,463 | 10.790 | 1.069 | 1.069 | 1.074 | 1.059 | 1.074 | 47,288,238 | 1.0676 | 0.93% |
| 1999-09-22 | 0 | 10.70 | 10.60 | 10.70 | 10.65 | 10.85 | 5,745,355 | 61,658,748 | 10.732 | 1.059 | 1.049 | 1.059 | 1.054 | 1.074 | 58,062,694 | 1.0619 | -1.38% |
| 1999-09-21 | 0 | 10.85 | 10.85 | 10.90 | 10.85 | 10.90 | 4,346,061 | 47,207,084 | 10.862 | 1.074 | 1.074 | 1.079 | 1.074 | 1.079 | 43,921,396 | 1.0748 | 0.00% |
| 1999-09-20 | 0 | 10.85 | 10.90 | 10.95 | 10.80 | 11.10 | 3,617,382 | 39,351,061 | 10.878 | 1.074 | 1.079 | 1.084 | 1.069 | 1.098 | 36,557,348 | 1.0764 | -2.25% |
| 1999-09-17 | 0 | 11.10 | 11.00 | 11.10 | 10.80 | 11.10 | 6,839,470 | 74,412,380 | 10.880 | 1.098 | 1.088 | 1.098 | 1.069 | 1.098 | 69,119,846 | 1.0766 | 0.91% |
| 1999-09-15 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.10 | 4,164,863 | 45,991,392 | 11.043 | 1.088 | 1.084 | 1.088 | 1.084 | 1.098 | 42,090,204 | 1.0927 | -1.35% |
| 1999-09-14 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.20 | 1,529,272 | 17,062,283 | 11.157 | 1.103 | 1.103 | 1.108 | 1.093 | 1.108 | 15,454,859 | 1.1040 | 0.45% |
| 1999-09-13 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.35 | 2,745,446 | 30,675,225 | 11.173 | 1.098 | 1.093 | 1.098 | 1.093 | 1.123 | 27,745,542 | 1.1056 | -0.45% |
| 1999-09-10 | 0 | 11.15 | 11.15 | 11.20 | 11.15 | 11.35 | 3,128,610 | 35,111,955 | 11.223 | 1.103 | 1.103 | 1.108 | 1.103 | 1.123 | 31,617,807 | 1.1105 | -1.76% |
| 1999-09-09 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.45 | 8,982,485 | 101,970,122 | 11.352 | 1.123 | 1.118 | 1.123 | 1.108 | 1.133 | 90,777,207 | 1.1233 | 1.34% |
| 1999-09-08 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.20 | 1,531,763 | 17,142,576 | 11.191 | 1.108 | 1.103 | 1.108 | 1.103 | 1.108 | 15,480,033 | 1.1074 | 0.00% |
| 1999-09-07 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 3,216,099 | 36,034,014 | 11.204 | 1.108 | 1.103 | 1.108 | 1.103 | 1.118 | 32,501,973 | 1.1087 | 0.00% |
| 1999-09-06 | 0 | 11.20 | 11.20 | 11.25 | 11.10 | 11.25 | 3,193,500 | 35,639,212 | 11.160 | 1.108 | 1.108 | 1.113 | 1.098 | 1.113 | 32,273,587 | 1.1043 | 2.28% |
| 1999-09-03 | 0 | 10.95 | 10.95 | 11.00 | 10.75 | 11.10 | 3,303,199 | 36,074,720 | 10.921 | 1.084 | 1.084 | 1.088 | 1.064 | 1.098 | 33,382,207 | 1.0807 | 0.00% |
| 1999-09-02 | 0 | 10.95 | 10.95 | 11.05 | 10.95 | 11.15 | 2,900,239 | 31,937,617 | 11.012 | 1.084 | 1.084 | 1.093 | 1.084 | 1.103 | 29,309,884 | 1.0897 | 0.00% |
| 1999-09-01 | 0 | 10.95 | 10.95 | 11.00 | 10.95 | 11.15 | 1,637,731 | 18,123,520 | 11.066 | 1.084 | 1.084 | 1.088 | 1.084 | 1.103 | 16,550,948 | 1.0950 | 0.46% |
| 1999-08-31 | 0 | 10.90 | 10.95 | 11.00 | 10.80 | 11.05 | 2,841,674 | 31,083,874 | 10.939 | 1.079 | 1.084 | 1.088 | 1.069 | 1.093 | 28,718,025 | 1.0824 | -1.36% |
| 1999-08-30 | 0 | 11.05 | 11.05 | 11.10 | 10.90 | 11.30 | 4,848,701 | 53,823,594 | 11.101 | 1.093 | 1.093 | 1.098 | 1.079 | 1.118 | 49,001,087 | 1.0984 | 1.38% |
| 1999-08-27 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.15 | 2,966,426 | 32,618,757 | 10.996 | 1.079 | 1.079 | 1.084 | 1.069 | 1.103 | 29,978,772 | 1.0881 | -1.36% |
| 1999-08-26 | 0 | 11.05 | 11.05 | 11.10 | 11.00 | 11.45 | 3,039,218 | 34,148,526 | 11.236 | 1.093 | 1.093 | 1.098 | 1.088 | 1.133 | 30,714,409 | 1.1118 | -3.07% |
| 1999-08-25 | 0 | 11.40 | 11.30 | 11.35 | 11.25 | 11.45 | 4,970,029 | 56,341,969 | 11.336 | 1.128 | 1.118 | 1.123 | 1.113 | 1.133 | 50,227,231 | 1.1217 | -0.44% |
| 1999-08-24 | 0 | 11.45 | 11.40 | 11.45 | 11.15 | 11.50 | 5,646,558 | 63,851,628 | 11.308 | 1.133 | 1.128 | 1.133 | 1.103 | 1.138 | 57,064,249 | 1.1189 | 2.23% |
| 1999-08-23 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.25 | 3,074,229 | 34,335,333 | 11.169 | 1.108 | 1.103 | 1.108 | 1.093 | 1.113 | 31,068,231 | 1.1052 | 1.82% |
| 1999-08-20 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.25 | 6,794,812 | 75,059,769 | 11.047 | 1.088 | 1.088 | 1.093 | 1.079 | 1.113 | 68,668,531 | 1.0931 | -1.35% |
| 1999-08-19 | 0 | 11.15 | 11.10 | 11.20 | 10.70 | 11.20 | 8,035,927 | 87,670,629 | 10.910 | 1.103 | 1.098 | 1.108 | 1.059 | 1.108 | 81,211,269 | 1.0795 | 3.24% |
| 1999-08-18 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 11.20 | 5,293,207 | 57,295,422 | 10.824 | 1.069 | 1.064 | 1.069 | 1.064 | 1.108 | 53,493,276 | 1.0711 | 2.86% |
| 1999-08-17 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 1,854,253 | 19,548,655 | 10.543 | 1.039 | 1.034 | 1.039 | 1.034 | 1.044 | 18,739,125 | 1.0432 | -0.47% |
| 1999-08-16 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.75 | 5,486,520 | 58,408,729 | 10.646 | 1.044 | 1.044 | 1.049 | 1.044 | 1.064 | 55,446,901 | 1.0534 | 0.96% |
| 1999-08-13 | 0 | 10.45 | 10.40 | 10.45 | 10.20 | 10.55 | 4,333,727 | 45,047,729 | 10.395 | 1.034 | 1.029 | 1.034 | 1.009 | 1.044 | 43,796,748 | 1.0286 | 1.46% |
| 1999-08-12 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.40 | 2,488,045 | 25,541,619 | 10.266 | 1.019 | 1.019 | 1.024 | 1.009 | 1.029 | 25,144,242 | 1.0158 | 1.98% |
| 1999-08-11 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.25 | 3,924,111 | 39,906,992 | 10.170 | 0.999 | 0.994 | 0.999 | 0.994 | 1.014 | 39,657,159 | 1.0063 | -1.46% |
| 1999-08-10 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.55 | 6,489,959 | 67,169,333 | 10.350 | 1.014 | 1.009 | 1.014 | 1.009 | 1.044 | 65,587,680 | 1.0241 | -0.49% |
| 1999-08-09 | 0 | 10.30 | 10.25 | 10.35 | 10.20 | 10.35 | 1,470,302 | 15,128,002 | 10.289 | 1.019 | 1.014 | 1.024 | 1.009 | 1.024 | 14,858,907 | 1.0181 | 0.00% |
| 1999-08-06 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.45 | 4,327,697 | 44,789,522 | 10.350 | 1.019 | 1.019 | 1.024 | 1.019 | 1.034 | 43,735,809 | 1.0241 | -0.96% |
| 1999-08-05 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.65 | 5,564,374 | 58,586,871 | 10.529 | 1.029 | 1.029 | 1.034 | 1.024 | 1.054 | 56,233,696 | 1.0418 | -2.80% |
| 1999-08-04 | 0 | 10.70 | 10.60 | 10.70 | 10.50 | 10.75 | 2,926,649 | 30,960,930 | 10.579 | 1.059 | 1.049 | 1.059 | 1.039 | 1.064 | 29,576,784 | 1.0468 | 0.94% |
| 1999-08-03 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.80 | 4,589,227 | 48,908,423 | 10.657 | 1.049 | 1.044 | 1.049 | 1.044 | 1.069 | 46,378,837 | 1.0545 | -2.75% |
| 1999-08-02 | 0 | 10.90 | 10.85 | 10.90 | 10.50 | 10.90 | 2,183,396 | 23,433,292 | 10.732 | 1.079 | 1.074 | 1.079 | 1.039 | 1.079 | 22,065,452 | 1.0620 | 2.83% |
| 1999-07-30 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 10.70 | 4,431,832 | 46,838,042 | 10.569 | 1.049 | 1.049 | 1.054 | 1.039 | 1.059 | 44,788,199 | 1.0458 | -0.93% |
| 1999-07-29 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 2,973,154 | 31,760,321 | 10.682 | 1.059 | 1.054 | 1.059 | 1.054 | 1.064 | 30,046,765 | 1.0570 | 0.00% |
| 1999-07-28 | 0 | 10.70 | 10.65 | 10.75 | 10.40 | 10.75 | 4,813,062 | 50,809,125 | 10.557 | 1.059 | 1.054 | 1.064 | 1.029 | 1.064 | 48,640,919 | 1.0446 | 3.88% |
| 1999-07-27 | 0 | 10.30 | 10.30 | 10.35 | 10.10 | 10.35 | 5,231,284 | 53,734,044 | 10.272 | 1.019 | 1.019 | 1.024 | 0.999 | 1.024 | 52,867,480 | 1.0164 | 0.98% |
| 1999-07-26 | 0 | 10.20 | 10.10 | 10.20 | 10.15 | 10.55 | 7,018,258 | 72,858,286 | 10.381 | 1.009 | 0.999 | 1.009 | 1.004 | 1.044 | 70,926,682 | 1.0272 | -3.32% |
| 1999-07-23 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.80 | 6,996,413 | 74,134,599 | 10.596 | 1.044 | 1.039 | 1.044 | 1.039 | 1.069 | 70,705,916 | 1.0485 | -2.31% |
| 1999-07-22 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 2,410,326 | 25,994,069 | 10.784 | 1.069 | 1.064 | 1.069 | 1.059 | 1.074 | 24,358,812 | 1.0671 | 0.00% |
| 1999-07-21 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 4,407,474 | 47,592,083 | 10.798 | 1.069 | 1.064 | 1.069 | 1.059 | 1.074 | 44,542,037 | 1.0685 | -0.46% |
| 1999-07-20 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.05 | 4,642,745 | 50,492,047 | 10.875 | 1.074 | 1.069 | 1.074 | 1.069 | 1.093 | 46,919,691 | 1.0761 | -0.91% |
| 1999-07-19 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 11.00 | 3,053,651 | 33,340,429 | 10.918 | 1.084 | 1.079 | 1.084 | 1.074 | 1.088 | 30,860,269 | 1.0804 | 0.46% |
| 1999-07-16 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 11.10 | 4,213,135 | 46,141,967 | 10.952 | 1.079 | 1.079 | 1.084 | 1.074 | 1.098 | 42,578,042 | 1.0837 | -2.24% |
| 1999-07-15 | 0 | 11.15 | 11.10 | 11.15 | 10.95 | 11.15 | 3,609,427 | 39,787,160 | 11.023 | 1.103 | 1.098 | 1.103 | 1.084 | 1.103 | 36,476,955 | 1.0907 | 2.29% |
| 1999-07-14 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 11.05 | 7,331,058 | 80,132,889 | 10.931 | 1.079 | 1.079 | 1.084 | 1.074 | 1.093 | 74,087,846 | 1.0816 | -0.91% |
| 1999-07-13 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.10 | 4,212,829 | 46,326,828 | 10.997 | 1.088 | 1.084 | 1.088 | 1.079 | 1.098 | 42,574,950 | 1.0881 | 0.00% |
| 1999-07-12 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.30 | 8,536,094 | 94,590,721 | 11.081 | 1.088 | 1.084 | 1.088 | 1.084 | 1.118 | 86,265,968 | 1.0965 | -1.79% |
| 1999-07-09 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.35 | 3,857,723 | 43,262,976 | 11.215 | 1.108 | 1.103 | 1.108 | 1.093 | 1.123 | 38,986,240 | 1.1097 | 0.90% |
| 1999-07-08 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.35 | 4,729,908 | 52,774,988 | 11.158 | 1.098 | 1.098 | 1.103 | 1.093 | 1.123 | 47,800,562 | 1.1041 | -0.89% |
| 1999-07-07 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.35 | 5,861,374 | 65,557,941 | 11.185 | 1.108 | 1.103 | 1.108 | 1.098 | 1.123 | 59,235,185 | 1.1067 | -0.44% |
| 1999-07-06 | 0 | 11.25 | 11.20 | 11.30 | 11.20 | 11.50 | 9,677,488 | 109,464,599 | 11.311 | 1.113 | 1.108 | 1.118 | 1.108 | 1.138 | 97,800,923 | 1.1193 | -0.44% |
| 1999-07-05 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.40 | 11,513,143 | 129,883,951 | 11.281 | 1.118 | 1.118 | 1.123 | 1.108 | 1.128 | 116,352,096 | 1.1163 | 0.00% |
| 1999-07-02 | 0 | 11.30 | 11.25 | 11.30 | 11.15 | 11.55 | 14,219,199 | 160,614,625 | 11.296 | 1.118 | 1.113 | 1.118 | 1.103 | 1.143 | 143,699,562 | 1.1177 | 0.44% |
| 1999-06-30 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.45 | 4,432,703 | 50,081,165 | 11.298 | 1.113 | 1.108 | 1.113 | 1.103 | 1.133 | 44,797,002 | 1.1180 | 0.00% |
| 1999-06-29 | 0 | 11.25 | 11.05 | 11.25 | 11.15 | 11.45 | 4,776,793 | 54,190,833 | 11.345 | 1.113 | 1.093 | 1.113 | 1.103 | 1.133 | 48,274,383 | 1.1226 | -0.44% |
| 1999-06-28 | 0 | 11.30 | 11.25 | 11.30 | 11.30 | 11.40 | 2,393,195 | 27,087,252 | 11.318 | 1.118 | 1.113 | 1.118 | 1.118 | 1.128 | 24,185,685 | 1.1200 | 0.00% |
| 1999-06-25 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.55 | 3,962,668 | 44,950,975 | 11.344 | 1.118 | 1.113 | 1.118 | 1.113 | 1.143 | 40,046,817 | 1.1225 | -0.44% |
| 1999-06-24 | 0 | 11.35 | 11.35 | 11.40 | 11.30 | 11.40 | 5,545,295 | 62,934,504 | 11.349 | 1.123 | 1.123 | 1.128 | 1.118 | 1.128 | 56,040,883 | 1.1230 | -0.87% |
| 1999-06-23 | 0 | 11.45 | 11.40 | 11.45 | 11.30 | 11.65 | 7,506,595 | 85,861,938 | 11.438 | 1.133 | 1.128 | 1.133 | 1.118 | 1.153 | 75,861,827 | 1.1318 | -0.43% |
| 1999-06-22 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.70 | 6,683,845 | 76,805,307 | 11.491 | 1.138 | 1.133 | 1.138 | 1.128 | 1.158 | 67,547,096 | 1.1371 | 0.00% |
| 1999-06-21 | 0 | 11.50 | 11.45 | 11.50 | 11.25 | 11.50 | 6,959,165 | 79,411,325 | 11.411 | 1.138 | 1.133 | 1.138 | 1.113 | 1.138 | 70,329,487 | 1.1291 | 1.32% |
| 1999-06-17 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.60 | 8,051,568 | 91,447,724 | 11.358 | 1.123 | 1.123 | 1.128 | 1.113 | 1.148 | 81,369,337 | 1.1239 | 0.00% |
| 1999-06-16 | 0 | 11.35 | 11.35 | 11.45 | 11.30 | 11.50 | 4,960,839 | 56,720,492 | 11.434 | 1.123 | 1.123 | 1.133 | 1.118 | 1.138 | 50,134,357 | 1.1314 | 0.00% |
| 1999-06-15 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.80 | 3,913,266 | 44,723,982 | 11.429 | 1.123 | 1.123 | 1.128 | 1.113 | 1.168 | 39,547,559 | 1.1309 | -2.16% |
| 1999-06-14 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.90 | 2,726,394 | 31,769,885 | 11.653 | 1.148 | 1.143 | 1.148 | 1.143 | 1.178 | 27,553,002 | 1.1530 | -1.28% |
| 1999-06-11 | 0 | 11.75 | 11.75 | 11.80 | 11.55 | 11.80 | 4,789,320 | 56,021,074 | 11.697 | 1.163 | 1.163 | 1.168 | 1.143 | 1.168 | 48,400,982 | 1.1574 | 1.73% |
| 1999-06-10 | 0 | 11.55 | 11.50 | 11.60 | 11.50 | 12.10 | 5,006,442 | 58,979,339 | 11.781 | 1.143 | 1.138 | 1.148 | 1.138 | 1.197 | 50,595,222 | 1.1657 | -1.70% |
| 1999-06-09 | 0 | 11.75 | 11.70 | 11.75 | 11.55 | 11.80 | 3,521,869 | 41,146,935 | 11.683 | 1.163 | 1.158 | 1.163 | 1.143 | 1.168 | 35,592,092 | 1.1561 | -0.42% |
| 1999-06-08 | 0 | 11.80 | 11.75 | 11.85 | 11.55 | 11.90 | 11,905,482 | 139,760,788 | 11.739 | 1.168 | 1.163 | 1.173 | 1.143 | 1.178 | 120,317,084 | 1.1616 | 2.16% |
| 1999-06-07 | 0 | 11.55 | 11.55 | 11.60 | 11.30 | 11.65 | 6,314,402 | 72,718,632 | 11.516 | 1.143 | 1.143 | 1.148 | 1.118 | 1.153 | 63,813,496 | 1.1395 | 2.67% |
| 1999-06-04 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.40 | 3,956,598 | 44,597,439 | 11.272 | 1.113 | 1.113 | 1.118 | 1.108 | 1.128 | 39,985,473 | 1.1153 | 0.00% |
| 1999-06-03 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.40 | 6,099,838 | 68,307,766 | 11.198 | 1.113 | 1.108 | 1.118 | 1.093 | 1.128 | 61,645,108 | 1.1081 | 1.35% |
| 1999-06-02 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.20 | 5,627,680 | 62,363,645 | 11.082 | 1.098 | 1.093 | 1.098 | 1.088 | 1.108 | 56,873,468 | 1.0965 | 0.45% |
| 1999-06-01 | 0 | 11.05 | 10.95 | 11.05 | 10.95 | 11.05 | 2,609,331 | 28,705,897 | 11.001 | 1.093 | 1.084 | 1.093 | 1.084 | 1.093 | 26,369,961 | 1.0886 | 0.45% |
| 1999-05-31 | 0 | 11.00 | 11.00 | 11.05 | 10.80 | 11.00 | 3,447,402 | 37,698,740 | 10.935 | 1.088 | 1.088 | 1.093 | 1.069 | 1.088 | 34,839,526 | 1.0821 | 0.46% |
| 1999-05-28 | 0 | 10.95 | 10.95 | 11.00 | 10.85 | 11.00 | 6,784,459 | 74,146,774 | 10.929 | 1.084 | 1.084 | 1.088 | 1.074 | 1.088 | 68,563,904 | 1.0814 | 0.00% |
| 1999-05-27 | 0 | 10.95 | 10.95 | 11.05 | 10.90 | 11.10 | 6,648,352 | 72,779,529 | 10.947 | 1.084 | 1.084 | 1.093 | 1.079 | 1.098 | 67,188,403 | 1.0832 | 0.00% |
| 1999-05-26 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 11.00 | 5,099,011 | 55,847,368 | 10.953 | 1.084 | 1.079 | 1.084 | 1.074 | 1.088 | 51,530,726 | 1.0838 | 0.92% |
| 1999-05-25 | 0 | 10.85 | 10.80 | 10.85 | 10.75 | 11.00 | 2,862,668 | 31,162,348 | 10.886 | 1.074 | 1.069 | 1.074 | 1.064 | 1.088 | 28,930,191 | 1.0772 | -1.36% |
| 1999-05-24 | 0 | 11.00 | 10.95 | 11.00 | 10.75 | 11.00 | 3,008,589 | 32,667,111 | 10.858 | 1.088 | 1.084 | 1.088 | 1.064 | 1.088 | 30,404,872 | 1.0744 | 1.38% |
| 1999-05-21 | 0 | 10.85 | 10.85 | 10.90 | 10.85 | 10.95 | 2,443,036 | 26,562,988 | 10.873 | 1.074 | 1.074 | 1.079 | 1.074 | 1.084 | 24,689,380 | 1.0759 | -0.91% |
| 1999-05-20 | 0 | 10.95 | 10.85 | 11.00 | 10.80 | 11.00 | 2,388,848 | 25,958,030 | 10.866 | 1.084 | 1.074 | 1.088 | 1.069 | 1.088 | 24,141,755 | 1.0752 | 0.00% |
| 1999-05-19 | 0 | 10.95 | 10.95 | 11.00 | 10.70 | 11.10 | 7,742,807 | 84,226,141 | 10.878 | 1.084 | 1.084 | 1.088 | 1.059 | 1.098 | 78,248,991 | 1.0764 | 1.39% |
| 1999-05-18 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.95 | 5,008,748 | 54,152,920 | 10.812 | 1.069 | 1.059 | 1.069 | 1.059 | 1.084 | 50,618,526 | 1.0698 | 0.00% |
| 1999-05-17 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 11.00 | 5,113,005 | 55,504,797 | 10.856 | 1.069 | 1.069 | 1.074 | 1.054 | 1.088 | 51,672,150 | 1.0742 | -0.46% |
| 1999-05-14 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.15 | 3,799,249 | 41,503,939 | 10.924 | 1.074 | 1.069 | 1.074 | 1.069 | 1.103 | 38,395,301 | 1.0810 | -1.36% |
| 1999-05-13 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.15 | 3,222,775 | 35,666,381 | 11.067 | 1.088 | 1.088 | 1.093 | 1.084 | 1.103 | 32,569,441 | 1.0951 | -1.35% |
| 1999-05-12 | 0 | 11.15 | 11.10 | 11.15 | 10.85 | 11.30 | 7,942,476 | 87,986,606 | 11.078 | 1.103 | 1.098 | 1.103 | 1.074 | 1.118 | 80,266,851 | 1.0962 | 2.76% |
| 1999-05-11 | 0 | 10.85 | 10.85 | 10.90 | 10.70 | 10.95 | 6,316,879 | 68,327,917 | 10.817 | 1.074 | 1.074 | 1.079 | 1.059 | 1.084 | 63,838,529 | 1.0703 | -0.46% |
| 1999-05-10 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.10 | 10,782,881 | 117,696,168 | 10.915 | 1.079 | 1.074 | 1.079 | 1.069 | 1.098 | 108,972,051 | 1.0801 | 0.00% |
| 1999-05-07 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.40 | 9,889,812 | 109,168,095 | 11.038 | 1.079 | 1.074 | 1.079 | 1.069 | 1.128 | 99,946,675 | 1.0923 | -4.39% |
| 1999-05-06 | 0 | 11.40 | 11.35 | 11.40 | 11.10 | 11.50 | 7,212,149 | 81,266,492 | 11.268 | 1.128 | 1.123 | 1.128 | 1.098 | 1.138 | 72,886,149 | 1.1150 | 0.00% |
| 1999-05-05 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.45 | 5,581,754 | 63,376,476 | 11.354 | 1.128 | 1.123 | 1.128 | 1.108 | 1.133 | 56,409,338 | 1.1235 | 0.44% |
| 1999-05-04 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.55 | 5,375,884 | 60,875,609 | 11.324 | 1.123 | 1.118 | 1.123 | 1.108 | 1.143 | 54,328,811 | 1.1205 | 1.34% |
| 1999-05-03 | 0 | 11.20 | 11.10 | 11.15 | 10.90 | 11.25 | 7,653,999 | 84,742,370 | 11.072 | 1.108 | 1.098 | 1.103 | 1.079 | 1.113 | 77,351,495 | 1.0955 | 2.75% |
| 1999-04-30 | 0 | 10.90 | 10.85 | 10.95 | 10.80 | 11.30 | 9,787,354 | 107,418,653 | 10.975 | 1.079 | 1.074 | 1.084 | 1.069 | 1.118 | 98,911,232 | 1.0860 | -1.36% |
| 1999-04-29 | 0 | 11.05 | 11.00 | 11.05 | 10.65 | 11.30 | 10,591,768 | 115,638,144 | 10.918 | 1.093 | 1.088 | 1.093 | 1.054 | 1.118 | 107,040,659 | 1.0803 | -0.45% |
| 1999-04-28 | 0 | 11.10 | 11.10 | 11.15 | 11.00 | 11.80 | 15,590,619 | 176,442,632 | 11.317 | 1.098 | 1.098 | 1.103 | 1.088 | 1.168 | 157,559,165 | 1.1199 | -3.48% |
| 1999-04-27 | 0 | 11.50 | 11.45 | 11.50 | 11.25 | 12.35 | 17,406,235 | 202,424,717 | 11.629 | 1.138 | 1.133 | 1.138 | 1.113 | 1.222 | 175,907,824 | 1.1507 | -4.17% |
| 1999-04-26 | 0 | 12.00 | 12.00 | 12.05 | 10.70 | 12.05 | 19,842,968 | 228,605,636 | 11.521 | 1.187 | 1.187 | 1.192 | 1.059 | 1.192 | 200,533,505 | 1.1400 | 11.11% |
| 1999-04-23 | 0 | 10.80 | 10.75 | 10.80 | 10.45 | 10.95 | 15,598,290 | 168,363,714 | 10.794 | 1.069 | 1.064 | 1.069 | 1.034 | 1.084 | 157,636,689 | 1.0680 | 4.35% |
| 1999-04-22 | 0 | 10.35 | 10.30 | 10.40 | 10.25 | 10.45 | 11,668,753 | 120,659,949 | 10.340 | 1.024 | 1.019 | 1.029 | 1.014 | 1.034 | 117,924,695 | 1.0232 | 0.98% |
| 1999-04-21 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.45 | 7,525,397 | 77,609,002 | 10.313 | 1.014 | 1.014 | 1.019 | 1.004 | 1.034 | 76,051,841 | 1.0205 | -0.97% |
| 1999-04-20 | 0 | 10.35 | 10.25 | 10.35 | 10.25 | 10.55 | 7,017,194 | 72,929,694 | 10.393 | 1.024 | 1.014 | 1.024 | 1.014 | 1.044 | 70,915,929 | 1.0284 | -0.48% |
| 1999-04-19 | 0 | 10.40 | 10.30 | 10.40 | 10.30 | 10.70 | 11,552,171 | 120,601,918 | 10.440 | 1.029 | 1.019 | 1.029 | 1.019 | 1.059 | 116,746,514 | 1.0330 | 2.97% |
| 1999-04-16 | 0 | 10.10 | 10.05 | 10.15 | 10.00 | 10.15 | 10,637,686 | 107,169,404 | 10.075 | 0.999 | 0.994 | 1.004 | 0.990 | 1.004 | 107,504,707 | 0.9969 | 1.51% |
| 1999-04-15 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 10.05 | 3,674,940 | 36,588,777 | 9.9563 | 0.985 | 0.985 | 0.990 | 0.970 | 0.994 | 37,139,031 | 0.9852 | 0.51% |
| 1999-04-14 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 10.10 | 5,565,890 | 55,325,563 | 9.9401 | 0.980 | 0.980 | 0.985 | 0.960 | 0.999 | 56,249,016 | 0.9836 | 0.51% |
| 1999-04-13 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.850 | 5,783,240 | 56,499,029 | 9.7694 | 0.975 | 0.965 | 0.975 | 0.960 | 0.975 | 58,445,561 | 0.9667 | 1.55% |
| 1999-04-12 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.850 | 6,690,144 | 65,996,368 | 9.8647 | 0.960 | 0.955 | 0.960 | 0.945 | 0.975 | 67,610,754 | 0.9761 | -1.39% |
| 1999-04-09 | 0 | 11.05 | 11.05 | 11.10 | 10.80 | 11.10 | 12,500,945 | 137,435,032 | 10.994 | 0.973 | 0.973 | 0.978 | 0.951 | 0.978 | 141,922,372 | 0.9684 | 1.84% |
| 1999-04-08 | 0 | 10.85 | 10.85 | 10.90 | 10.80 | 11.20 | 8,737,130 | 95,642,851 | 10.947 | 0.956 | 0.956 | 0.960 | 0.951 | 0.987 | 99,192,038 | 0.9642 | -1.81% |
| 1999-04-07 | 0 | 11.05 | 11.05 | 11.10 | 10.85 | 11.15 | 8,188,477 | 90,098,170 | 11.003 | 0.973 | 0.973 | 0.978 | 0.956 | 0.982 | 92,963,218 | 0.9692 | 1.38% |
| 1999-04-01 | 0 | 10.90 | 10.85 | 10.90 | 10.75 | 10.95 | 3,241,417 | 35,087,878 | 10.825 | 0.960 | 0.956 | 0.960 | 0.947 | 0.965 | 36,799,585 | 0.9535 | -0.46% |
| 1999-03-31 | 0 | 10.95 | 10.95 | 11.00 | 10.65 | 11.00 | 8,800,377 | 94,936,702 | 10.788 | 0.965 | 0.965 | 0.969 | 0.938 | 0.969 | 99,910,077 | 0.9502 | 2.82% |
| 1999-03-30 | 0 | 10.65 | 10.50 | 10.65 | 10.45 | 10.85 | 9,445,334 | 101,391,315 | 10.735 | 0.938 | 0.925 | 0.938 | 0.920 | 0.956 | 107,232,229 | 0.9455 | -0.47% |
| 1999-03-29 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 4,018,448 | 42,718,622 | 10.631 | 0.942 | 0.938 | 0.942 | 0.929 | 0.942 | 45,621,165 | 0.9364 | 1.42% |
| 1999-03-26 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.60 | 3,038,275 | 32,033,653 | 10.543 | 0.929 | 0.929 | 0.934 | 0.925 | 0.934 | 34,493,328 | 0.9287 | 0.00% |
| 1999-03-25 | 0 | 10.55 | 10.55 | 10.60 | 10.40 | 10.60 | 3,555,960 | 37,263,423 | 10.479 | 0.929 | 0.929 | 0.934 | 0.916 | 0.934 | 40,370,570 | 0.9230 | 1.93% |
| 1999-03-24 | 0 | 10.35 | 10.35 | 10.40 | 10.20 | 10.45 | 4,582,114 | 47,459,670 | 10.358 | 0.912 | 0.912 | 0.916 | 0.898 | 0.920 | 52,020,426 | 0.9123 | -0.96% |
| 1999-03-23 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.50 | 3,505,396 | 36,501,689 | 10.413 | 0.920 | 0.916 | 0.925 | 0.912 | 0.925 | 39,796,521 | 0.9172 | 0.00% |
| 1999-03-22 | 0 | 10.45 | 10.45 | 10.50 | 10.25 | 10.55 | 6,351,512 | 66,121,111 | 10.410 | 0.920 | 0.920 | 0.925 | 0.903 | 0.929 | 72,108,280 | 0.9170 | 0.48% |
| 1999-03-19 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 5,901,187 | 60,961,855 | 10.330 | 0.916 | 0.912 | 0.916 | 0.903 | 0.920 | 66,995,772 | 0.9099 | 1.96% |
| 1999-03-18 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.25 | 4,320,312 | 44,073,087 | 10.201 | 0.898 | 0.894 | 0.898 | 0.894 | 0.903 | 49,048,206 | 0.8986 | -0.49% |
| 1999-03-17 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 3,994,234 | 40,961,417 | 10.255 | 0.903 | 0.903 | 0.907 | 0.898 | 0.907 | 45,346,265 | 0.9033 | 0.00% |
| 1999-03-16 | 0 | 10.25 | 10.25 | 10.30 | 10.00 | 10.30 | 4,890,485 | 49,825,556 | 10.188 | 0.903 | 0.903 | 0.907 | 0.881 | 0.907 | 55,521,341 | 0.8974 | 2.50% |
| 1999-03-15 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.10 | 4,522,161 | 45,435,905 | 10.047 | 0.881 | 0.881 | 0.885 | 0.881 | 0.890 | 51,339,784 | 0.8850 | -1.48% |
| 1999-03-12 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.25 | 3,985,657 | 40,539,473 | 10.171 | 0.894 | 0.894 | 0.898 | 0.890 | 0.903 | 45,248,891 | 0.8959 | 1.00% |
| 1999-03-11 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.20 | 5,509,566 | 55,655,074 | 10.102 | 0.885 | 0.881 | 0.890 | 0.881 | 0.898 | 62,549,725 | 0.8898 | -1.47% |
| 1999-03-10 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 7,895,415 | 80,218,928 | 10.160 | 0.898 | 0.894 | 0.898 | 0.885 | 0.907 | 89,636,105 | 0.8949 | 0.00% |
| 1999-03-09 | 0 | 10.20 | 10.15 | 10.20 | 9.700 | 10.20 | 8,146,567 | 81,385,437 | 9.9902 | 0.898 | 0.894 | 0.898 | 0.854 | 0.898 | 92,487,417 | 0.8800 | 5.70% |
| 1999-03-08 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.800 | 5,314,606 | 51,611,216 | 9.7112 | 0.850 | 0.846 | 0.854 | 0.846 | 0.863 | 60,336,358 | 0.8554 | 0.52% |
| 1999-03-05 | 0 | 9.600 | 9.600 | 9.650 | 9.450 | 9.650 | 7,250,885 | 69,364,848 | 9.5664 | 0.846 | 0.846 | 0.850 | 0.832 | 0.850 | 82,318,800 | 0.8426 | 2.67% |
| 1999-03-04 | 0 | 9.350 | 9.350 | 9.450 | 9.200 | 9.450 | 6,414,400 | 59,638,517 | 9.2976 | 0.824 | 0.824 | 0.832 | 0.810 | 0.832 | 72,822,244 | 0.8190 | 2.19% |
| 1999-03-03 | 0 | 9.150 | 9.150 | 9.200 | 8.800 | 9.300 | 9,011,788 | 82,178,149 | 9.1190 | 0.806 | 0.806 | 0.810 | 0.775 | 0.819 | 102,310,211 | 0.8032 | 3.98% |
| 1999-03-02 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.950 | 3,349,700 | 29,742,983 | 8.8793 | 0.775 | 0.771 | 0.775 | 0.771 | 0.788 | 38,028,915 | 0.7821 | -0.56% |
| 1999-03-01 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 9.100 | 3,157,964 | 28,093,476 | 8.8961 | 0.780 | 0.775 | 0.784 | 0.775 | 0.802 | 35,852,149 | 0.7836 | -1.67% |
| 1999-02-26 | 0 | 9.000 | 8.950 | 9.000 | 8.700 | 9.050 | 7,210,220 | 64,247,841 | 8.9107 | 0.793 | 0.788 | 0.793 | 0.766 | 0.797 | 81,857,133 | 0.7849 | 4.65% |
| 1999-02-25 | 0 | 8.600 | 8.550 | 8.700 | 8.550 | 8.750 | 8,258,664 | 71,797,534 | 8.6936 | 0.758 | 0.753 | 0.766 | 0.753 | 0.771 | 93,760,046 | 0.7658 | -1.71% |
| 1999-02-24 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.850 | 4,935,300 | 43,344,740 | 8.7826 | 0.771 | 0.771 | 0.775 | 0.766 | 0.780 | 56,030,123 | 0.7736 | -1.13% |
| 1999-02-23 | 0 | 8.850 | 8.800 | 8.850 | 8.550 | 8.850 | 4,773,325 | 41,487,941 | 8.6916 | 0.780 | 0.775 | 0.780 | 0.753 | 0.780 | 54,191,232 | 0.7656 | 4.12% |
| 1999-02-22 | 0 | 8.500 | 8.500 | 8.550 | 8.200 | 8.550 | 5,615,533 | 47,346,543 | 8.4314 | 0.749 | 0.749 | 0.753 | 0.722 | 0.753 | 63,752,761 | 0.7427 | 1.80% |
| 1999-02-19 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.750 | 8,236,465 | 69,235,302 | 8.4059 | 0.735 | 0.735 | 0.740 | 0.731 | 0.771 | 93,508,023 | 0.7404 | -4.57% |
| 1999-02-15 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.900 | 2,945,100 | 25,749,772 | 8.7433 | 0.771 | 0.771 | 0.775 | 0.762 | 0.784 | 33,435,518 | 0.7701 | -1.69% |
| 1999-02-12 | 0 | 8.900 | 8.850 | 8.950 | 8.700 | 8.950 | 4,136,018 | 36,395,601 | 8.7997 | 0.784 | 0.780 | 0.788 | 0.766 | 0.788 | 46,955,929 | 0.7751 | 2.30% |
| 1999-02-11 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.950 | 2,537,064 | 22,224,162 | 8.7598 | 0.766 | 0.762 | 0.766 | 0.762 | 0.788 | 28,803,114 | 0.7716 | -0.57% |
| 1999-02-10 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 9.000 | 3,529,189 | 31,123,745 | 8.8190 | 0.771 | 0.771 | 0.775 | 0.766 | 0.793 | 40,066,641 | 0.7768 | -3.31% |
| 1999-02-09 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.150 | 4,645,272 | 41,777,839 | 8.9936 | 0.797 | 0.793 | 0.797 | 0.780 | 0.806 | 52,737,455 | 0.7922 | 0.56% |
| 1999-02-08 | 0 | 9.000 | 8.950 | 9.000 | 8.700 | 9.000 | 4,897,756 | 43,474,909 | 8.8765 | 0.793 | 0.788 | 0.793 | 0.766 | 0.793 | 55,603,888 | 0.7819 | 4.05% |
| 1999-02-05 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.900 | 7,586,986 | 65,851,562 | 8.6795 | 0.762 | 0.762 | 0.766 | 0.753 | 0.784 | 86,134,532 | 0.7645 | -2.81% |
| 1999-02-04 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 2,137,030 | 19,053,596 | 8.9159 | 0.784 | 0.780 | 0.784 | 0.775 | 0.793 | 24,261,555 | 0.7853 | 0.00% |
| 1999-02-03 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.150 | 2,384,069 | 21,418,908 | 8.9842 | 0.784 | 0.780 | 0.784 | 0.775 | 0.806 | 27,066,172 | 0.7914 | -1.66% |
| 1999-02-02 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.100 | 3,324,305 | 30,017,240 | 9.0296 | 0.797 | 0.797 | 0.802 | 0.788 | 0.802 | 37,740,607 | 0.7954 | -1.09% |
| 1999-02-01 | 0 | 9.150 | 9.050 | 9.200 | 8.850 | 9.250 | 4,744,304 | 43,068,414 | 9.0779 | 0.806 | 0.797 | 0.810 | 0.780 | 0.815 | 53,861,758 | 0.7996 | 1.67% |
| 1999-01-29 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.050 | 6,761,708 | 60,976,802 | 9.0180 | 0.793 | 0.788 | 0.793 | 0.784 | 0.797 | 76,765,207 | 0.7943 | 1.12% |
| 1999-01-28 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 9.200 | 7,992,092 | 71,846,693 | 8.9897 | 0.784 | 0.784 | 0.788 | 0.775 | 0.810 | 90,733,673 | 0.7918 | -4.30% |
| 1999-01-27 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.300 | 4,444,743 | 40,856,753 | 9.1922 | 0.819 | 0.815 | 0.819 | 0.802 | 0.819 | 50,460,863 | 0.8097 | 1.64% |
| 1999-01-26 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.350 | 7,146,129 | 65,568,296 | 9.1754 | 0.806 | 0.802 | 0.806 | 0.802 | 0.824 | 81,129,513 | 0.8082 | 0.00% |
| 1999-01-25 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.350 | 7,293,545 | 66,989,234 | 9.1847 | 0.806 | 0.806 | 0.810 | 0.797 | 0.824 | 82,803,116 | 0.8090 | -3.68% |
| 1999-01-22 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.700 | 5,115,771 | 48,820,932 | 9.5432 | 0.837 | 0.832 | 0.837 | 0.832 | 0.854 | 58,078,998 | 0.8406 | -2.06% |
| 1999-01-21 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 5,507,110 | 53,600,561 | 9.7330 | 0.854 | 0.850 | 0.854 | 0.850 | 0.863 | 62,521,842 | 0.8573 | -1.02% |
| 1999-01-20 | 0 | 9.800 | 9.750 | 9.850 | 9.800 | 9.950 | 3,971,576 | 39,121,446 | 9.8504 | 0.863 | 0.859 | 0.868 | 0.863 | 0.876 | 45,089,030 | 0.8676 | -0.51% |
| 1999-01-19 | 0 | 9.850 | 9.800 | 9.850 | 9.850 | 10.00 | 3,895,855 | 38,493,476 | 9.8806 | 0.868 | 0.863 | 0.868 | 0.868 | 0.881 | 44,229,375 | 0.8703 | -0.51% |
| 1999-01-18 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 2,322,369 | 22,849,986 | 9.8391 | 0.872 | 0.872 | 0.876 | 0.868 | 0.876 | 26,365,696 | 0.8667 | 1.02% |
| 1999-01-15 | 0 | 9.800 | 9.750 | 9.800 | 9.550 | 9.850 | 6,656,000 | 64,380,431 | 9.6725 | 0.863 | 0.859 | 0.863 | 0.841 | 0.868 | 75,565,112 | 0.8520 | 1.55% |
| 1999-01-14 | 0 | 9.650 | 9.650 | 9.750 | 9.550 | 9.750 | 6,327,875 | 61,160,553 | 9.6653 | 0.850 | 0.850 | 0.859 | 0.841 | 0.859 | 71,839,931 | 0.8513 | -1.03% |
| 1999-01-13 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 10.00 | 4,317,212 | 42,531,522 | 9.8516 | 0.859 | 0.859 | 0.863 | 0.859 | 0.881 | 49,013,012 | 0.8678 | -3.47% |
| 1999-01-12 | 0 | 10.10 | 10.05 | 10.10 | 9.800 | 10.10 | 4,709,672 | 46,598,906 | 9.8943 | 0.890 | 0.885 | 0.890 | 0.863 | 0.890 | 53,468,583 | 0.8715 | -0.49% |
| 1999-01-11 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.25 | 3,434,144 | 34,718,926 | 10.110 | 0.894 | 0.890 | 0.894 | 0.881 | 0.903 | 38,987,601 | 0.8905 | 0.00% |
| 1999-01-08 | 0 | 10.15 | 10.15 | 10.20 | 9.850 | 10.30 | 12,013,317 | 120,973,405 | 10.070 | 0.894 | 0.894 | 0.898 | 0.868 | 0.907 | 136,386,364 | 0.8870 | 3.57% |
| 1999-01-07 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.900 | 9,676,461 | 94,678,586 | 9.7844 | 0.863 | 0.863 | 0.868 | 0.854 | 0.872 | 109,856,198 | 0.8618 | 1.55% |
| 1999-01-06 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.750 | 2,442,508 | 23,508,913 | 9.6249 | 0.850 | 0.846 | 0.850 | 0.841 | 0.859 | 27,729,626 | 0.8478 | 0.00% |
| 1999-01-05 | 0 | 9.650 | 9.600 | 9.700 | 9.550 | 9.700 | 2,226,951 | 21,440,908 | 9.6279 | 0.850 | 0.846 | 0.854 | 0.841 | 0.854 | 25,282,422 | 0.8481 | 1.05% |
| 1999-01-04 | 0 | 9.550 | 9.500 | 9.600 | 9.500 | 9.850 | 2,237,704 | 21,580,971 | 9.6442 | 0.841 | 0.837 | 0.846 | 0.837 | 0.868 | 25,404,500 | 0.8495 | -3.05% |
| 1998-12-31 | 0 | 9.850 | 9.850 | 9.950 | 9.750 | 9.900 | 858,452 | 8,431,308 | 9.8215 | 0.868 | 0.868 | 0.876 | 0.859 | 0.872 | 9,745,947 | 0.8651 | 1.03% |
| 1998-12-30 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 10.00 | 2,291,760 | 22,398,784 | 9.7736 | 0.859 | 0.859 | 0.863 | 0.854 | 0.881 | 26,018,194 | 0.8609 | -2.01% |
| 1998-12-29 | 0 | 9.950 | 9.850 | 9.950 | 9.900 | 10.00 | 675,748 | 6,727,245 | 9.9553 | 0.876 | 0.868 | 0.876 | 0.872 | 0.881 | 7,671,721 | 0.8769 | -0.50% |
| 1998-12-28 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 959,201 | 9,519,569 | 9.9245 | 0.881 | 0.872 | 0.881 | 0.868 | 0.881 | 10,889,743 | 0.8742 | 0.00% |
| 1998-12-24 | 0 | 10.00 | 9.900 | 9.950 | 9.900 | 10.00 | 2,181,744 | 21,651,764 | 9.9241 | 0.881 | 0.872 | 0.876 | 0.872 | 0.881 | 24,769,190 | 0.8741 | 1.52% |
| 1998-12-23 | 0 | 9.850 | 9.800 | 9.900 | 9.750 | 9.850 | 3,127,424 | 30,587,648 | 9.7805 | 0.868 | 0.863 | 0.872 | 0.859 | 0.868 | 35,505,430 | 0.8615 | 1.55% |
| 1998-12-22 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 10.00 | 3,835,347 | 37,559,389 | 9.7930 | 0.854 | 0.854 | 0.859 | 0.854 | 0.881 | 43,542,432 | 0.8626 | -2.51% |
| 1998-12-21 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 4,293,246 | 42,534,109 | 9.9072 | 0.876 | 0.872 | 0.876 | 0.872 | 0.881 | 48,740,928 | 0.8727 | 1.53% |
| 1998-12-18 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.900 | 3,302,126 | 32,460,039 | 9.8300 | 0.863 | 0.863 | 0.868 | 0.859 | 0.872 | 37,488,810 | 0.8659 | 1.03% |
| 1998-12-17 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.800 | 5,809,874 | 56,589,901 | 9.7403 | 0.854 | 0.854 | 0.863 | 0.854 | 0.863 | 65,959,101 | 0.8580 | -1.02% |
| 1998-12-16 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 10.05 | 2,697,268 | 26,728,889 | 9.9096 | 0.863 | 0.863 | 0.868 | 0.863 | 0.885 | 30,621,899 | 0.8729 | -1.51% |
| 1998-12-15 | 0 | 9.950 | 9.850 | 10.05 | 9.650 | 10.05 | 3,570,560 | 35,023,297 | 9.8089 | 0.876 | 0.868 | 0.885 | 0.850 | 0.885 | 40,536,323 | 0.8640 | 2.05% |
| 1998-12-14 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.950 | 5,116,000 | 50,100,307 | 9.7929 | 0.859 | 0.854 | 0.859 | 0.854 | 0.876 | 58,081,597 | 0.8626 | -2.01% |
| 1998-12-11 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 10,954,898 | 109,208,615 | 9.9689 | 0.876 | 0.872 | 0.876 | 0.868 | 0.885 | 124,370,206 | 0.8781 | -3.86% |
| 1998-12-10 | 0 | 10.35 | 10.30 | 10.40 | 10.30 | 10.50 | 4,578,536 | 47,426,395 | 10.358 | 0.912 | 0.907 | 0.916 | 0.907 | 0.925 | 51,979,805 | 0.9124 | -1.43% |
| 1998-12-09 | 0 | 10.50 | 10.40 | 10.50 | 10.15 | 10.50 | 3,898,917 | 40,422,927 | 10.368 | 0.925 | 0.916 | 0.925 | 0.894 | 0.925 | 44,264,137 | 0.9132 | 1.45% |
| 1998-12-08 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.40 | 3,475,063 | 35,801,889 | 10.303 | 0.912 | 0.907 | 0.912 | 0.903 | 0.916 | 39,452,152 | 0.9075 | 1.47% |
| 1998-12-07 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 3,661,504 | 37,369,508 | 10.206 | 0.898 | 0.894 | 0.898 | 0.894 | 0.907 | 41,568,804 | 0.8990 | 2.51% |
| 1998-12-04 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.05 | 3,105,398 | 30,836,542 | 9.9300 | 0.876 | 0.876 | 0.881 | 0.872 | 0.885 | 35,255,371 | 0.8747 | -1.00% |
| 1998-12-03 | 0 | 10.05 | 10.00 | 10.05 | 9.800 | 10.05 | 9,073,748 | 89,868,425 | 9.9042 | 0.885 | 0.881 | 0.885 | 0.863 | 0.885 | 103,013,639 | 0.8724 | 0.00% |
| 1998-12-02 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 6,039,497 | 60,998,527 | 10.100 | 0.885 | 0.885 | 0.890 | 0.885 | 0.898 | 68,565,995 | 0.8896 | 0.00% |
| 1998-12-01 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 6,228,192 | 62,931,181 | 10.104 | 0.885 | 0.885 | 0.890 | 0.881 | 0.898 | 70,708,237 | 0.8900 | -2.43% |
| 1998-11-30 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.90 | 3,712,414 | 38,847,547 | 10.464 | 0.907 | 0.903 | 0.907 | 0.903 | 0.960 | 42,146,782 | 0.9217 | -2.37% |
| 1998-11-27 | 0 | 10.55 | 10.55 | 10.70 | 10.40 | 10.85 | 8,104,783 | 87,018,491 | 10.737 | 0.929 | 0.929 | 0.942 | 0.916 | 0.956 | 92,013,046 | 0.9457 | -1.86% |
| 1998-11-26 | 0 | 10.75 | 10.70 | 10.75 | 10.45 | 10.80 | 5,449,528 | 58,208,525 | 10.681 | 0.947 | 0.942 | 0.947 | 0.920 | 0.951 | 61,868,118 | 0.9408 | 2.87% |
| 1998-11-25 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.70 | 5,469,648 | 57,727,428 | 10.554 | 0.920 | 0.916 | 0.920 | 0.916 | 0.942 | 62,096,539 | 0.9296 | -1.88% |
| 1998-11-24 | 0 | 10.65 | 10.55 | 10.70 | 10.30 | 10.70 | 10,210,325 | 106,136,776 | 10.395 | 0.938 | 0.929 | 0.942 | 0.907 | 0.942 | 115,917,120 | 0.9156 | 2.90% |
| 1998-11-23 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.35 | 2,877,659 | 29,594,590 | 10.284 | 0.912 | 0.907 | 0.912 | 0.903 | 0.912 | 32,669,865 | 0.9059 | 0.98% |
| 1998-11-20 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 6,232,391 | 63,724,531 | 10.225 | 0.903 | 0.903 | 0.907 | 0.894 | 0.912 | 70,755,908 | 0.9006 | 0.49% |
| 1998-11-19 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.25 | 7,639,042 | 77,433,683 | 10.137 | 0.898 | 0.898 | 0.903 | 0.885 | 0.903 | 86,725,520 | 0.8929 | 0.99% |
| 1998-11-18 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.40 | 5,282,263 | 53,908,717 | 10.206 | 0.890 | 0.885 | 0.890 | 0.885 | 0.916 | 59,969,170 | 0.8989 | -0.98% |
| 1998-11-17 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.35 | 5,200,684 | 53,258,054 | 10.241 | 0.898 | 0.894 | 0.898 | 0.894 | 0.912 | 59,043,009 | 0.9020 | -1.45% |
| 1998-11-16 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.55 | 5,320,101 | 55,377,701 | 10.409 | 0.912 | 0.912 | 0.916 | 0.907 | 0.929 | 60,398,742 | 0.9169 | -0.96% |
| 1998-11-13 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.50 | 3,581,480 | 37,232,431 | 10.396 | 0.920 | 0.916 | 0.920 | 0.912 | 0.925 | 40,660,297 | 0.9157 | 0.48% |
| 1998-11-12 | 0 | 10.40 | 10.30 | 10.40 | 10.20 | 10.60 | 4,754,646 | 49,290,135 | 10.367 | 0.916 | 0.907 | 0.916 | 0.898 | 0.934 | 53,979,170 | 0.9131 | 0.00% |
| 1998-11-11 | 0 | 10.40 | 10.45 | 10.50 | 10.30 | 10.65 | 5,886,777 | 61,432,871 | 10.436 | 0.916 | 0.920 | 0.925 | 0.907 | 0.938 | 66,832,176 | 0.9192 | 0.00% |
| 1998-11-10 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.45 | 2,281,033 | 23,700,375 | 10.390 | 0.916 | 0.916 | 0.920 | 0.903 | 0.920 | 25,896,411 | 0.9152 | 0.00% |
| 1998-11-09 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.55 | 2,370,593 | 24,747,684 | 10.439 | 0.916 | 0.916 | 0.925 | 0.912 | 0.929 | 26,913,180 | 0.9195 | -0.48% |
| 1998-11-06 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.70 | 6,558,143 | 69,048,847 | 10.529 | 0.920 | 0.920 | 0.925 | 0.920 | 0.942 | 74,454,148 | 0.9274 | 0.48% |
| 1998-11-05 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.90 | 4,851,100 | 50,999,851 | 10.513 | 0.916 | 0.916 | 0.925 | 0.912 | 0.960 | 55,074,206 | 0.9260 | -2.80% |
| 1998-11-04 | 0 | 10.70 | 10.70 | 10.75 | 10.50 | 10.75 | 6,898,455 | 73,452,455 | 10.648 | 0.942 | 0.942 | 0.947 | 0.925 | 0.947 | 78,317,687 | 0.9379 | 0.47% |
| 1998-11-03 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 11.00 | 6,526,939 | 70,184,500 | 10.753 | 0.938 | 0.934 | 0.938 | 0.934 | 0.969 | 74,099,891 | 0.9472 | -1.84% |
| 1998-11-02 | 0 | 10.85 | 10.80 | 10.85 | 10.70 | 11.20 | 6,635,868 | 72,022,307 | 10.853 | 0.956 | 0.951 | 0.956 | 0.942 | 0.987 | 75,336,555 | 0.9560 | -1.36% |
| 1998-10-30 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.10 | 10,089,589 | 110,468,927 | 10.949 | 0.969 | 0.965 | 0.969 | 0.956 | 0.978 | 114,546,412 | 0.9644 | 0.46% |
| 1998-10-29 | 0 | 10.95 | 10.90 | 10.95 | 10.35 | 11.00 | 12,926,011 | 137,913,508 | 10.669 | 0.965 | 0.960 | 0.965 | 0.912 | 0.969 | 146,748,117 | 0.9398 | 2.82% |
| 1998-10-27 | 0 | 10.65 | 10.65 | 10.70 | 10.50 | 10.70 | 7,982,633 | 84,700,174 | 10.611 | 0.938 | 0.938 | 0.942 | 0.925 | 0.942 | 90,626,285 | 0.9346 | 0.00% |
| 1998-10-26 | 0 | 10.65 | 10.60 | 10.65 | 10.30 | 10.75 | 7,348,034 | 77,674,839 | 10.571 | 0.938 | 0.934 | 0.938 | 0.907 | 0.947 | 83,421,726 | 0.9311 | 1.43% |
| 1998-10-23 | 0 | 10.50 | 10.45 | 10.50 | 10.20 | 10.70 | 7,118,953 | 74,541,264 | 10.471 | 0.925 | 0.920 | 0.925 | 0.898 | 0.942 | 80,820,985 | 0.9223 | 1.45% |
| 1998-10-22 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.50 | 5,000,273 | 51,940,763 | 10.388 | 0.912 | 0.907 | 0.912 | 0.898 | 0.925 | 56,767,757 | 0.9150 | 0.98% |
| 1998-10-21 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.85 | 7,424,320 | 77,292,419 | 10.411 | 0.903 | 0.903 | 0.907 | 0.898 | 0.956 | 84,287,796 | 0.9170 | -2.38% |
| 1998-10-20 | 0 | 10.50 | 10.50 | 10.60 | 10.35 | 10.70 | 5,506,915 | 57,912,362 | 10.516 | 0.925 | 0.925 | 0.934 | 0.912 | 0.942 | 62,519,629 | 0.9263 | 0.96% |
| 1998-10-19 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.60 | 7,938,376 | 82,653,962 | 10.412 | 0.916 | 0.912 | 0.916 | 0.907 | 0.934 | 90,123,839 | 0.9171 | -1.89% |
| 1998-10-16 | 0 | 10.60 | 10.60 | 10.65 | 10.20 | 10.60 | 11,586,508 | 120,195,296 | 10.374 | 0.934 | 0.934 | 0.938 | 0.898 | 0.934 | 131,540,831 | 0.9137 | 6.53% |
| 1998-10-15 | 0 | 9.950 | 9.950 | 10.00 | 9.550 | 10.00 | 10,914,624 | 107,679,672 | 9.8656 | 0.876 | 0.876 | 0.881 | 0.841 | 0.881 | 123,912,978 | 0.8690 | 1.02% |
| 1998-10-14 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 10.45 | 13,168,791 | 132,627,315 | 10.071 | 0.868 | 0.863 | 0.868 | 0.863 | 0.920 | 149,504,382 | 0.8871 | -6.64% |
| 1998-10-13 | 0 | 10.55 | 10.55 | 10.65 | 10.35 | 11.10 | 9,710,608 | 103,141,826 | 10.622 | 0.929 | 0.929 | 0.938 | 0.912 | 0.978 | 110,243,867 | 0.9356 | -4.09% |
| 1998-10-12 | 0 | 11.00 | 11.00 | 11.05 | 10.70 | 11.15 | 13,425,628 | 146,233,480 | 10.892 | 0.969 | 0.969 | 0.973 | 0.942 | 0.982 | 152,420,234 | 0.9594 | 2.80% |
| 1998-10-09 | 0 | 10.70 | 10.65 | 10.70 | 9.850 | 10.90 | 12,016,127 | 123,868,006 | 10.308 | 0.942 | 0.938 | 0.942 | 0.868 | 0.960 | 136,418,266 | 0.9080 | 10.31% |
| 1998-10-08 | 0 | 9.700 | 9.700 | 9.850 | 9.700 | 9.950 | 4,831,251 | 47,540,200 | 9.8401 | 0.854 | 0.854 | 0.868 | 0.854 | 0.876 | 54,848,861 | 0.8667 | -0.31% |
| 1998-10-07 | 0 | 9.850 | 9.850 | 9.900 | 9.400 | 9.900 | 4,562,248 | 44,588,737 | 9.7734 | 0.857 | 0.857 | 0.861 | 0.818 | 0.861 | 52,433,675 | 0.8504 | 2.60% |
| 1998-10-05 | 0 | 9.600 | 9.500 | 9.600 | 9.200 | 9.800 | 3,156,733 | 29,982,405 | 9.4979 | 0.835 | 0.827 | 0.835 | 0.800 | 0.853 | 36,280,165 | 0.8264 | 1.05% |
| 1998-09-30 | 0 | 9.500 | 9.500 | 9.700 | 9.300 | 9.800 | 4,718,340 | 45,079,364 | 9.5541 | 0.827 | 0.827 | 0.844 | 0.809 | 0.853 | 54,227,632 | 0.8313 | 0.53% |
| 1998-09-29 | 0 | 9.450 | 9.250 | 9.450 | 9.250 | 9.450 | 8,186,222 | 76,732,032 | 9.3733 | 0.822 | 0.805 | 0.822 | 0.805 | 0.822 | 94,083,816 | 0.8156 | 1.07% |
| 1998-09-28 | 0 | 9.350 | 9.350 | 9.400 | 9.000 | 9.450 | 8,269,367 | 77,306,967 | 9.3486 | 0.814 | 0.814 | 0.818 | 0.783 | 0.822 | 95,039,397 | 0.8134 | 3.89% |
| 1998-09-25 | 0 | 9.000 | 8.800 | 8.950 | 8.900 | 9.300 | 6,997,628 | 63,950,898 | 9.1389 | 0.783 | 0.766 | 0.779 | 0.774 | 0.809 | 80,423,368 | 0.7952 | -4.26% |
| 1998-09-24 | 0 | 9.400 | 9.350 | 9.400 | 9.000 | 9.450 | 15,314,513 | 142,431,094 | 9.3004 | 0.818 | 0.814 | 0.818 | 0.783 | 0.822 | 176,008,887 | 0.8092 | 4.44% |
| 1998-09-23 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.100 | 2,802,824 | 25,228,031 | 9.0009 | 0.783 | 0.779 | 0.783 | 0.770 | 0.792 | 32,212,708 | 0.7832 | -0.55% |
| 1998-09-22 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.150 | 5,015,066 | 45,207,860 | 9.0144 | 0.787 | 0.787 | 0.792 | 0.779 | 0.796 | 57,637,888 | 0.7843 | 2.84% |
| 1998-09-21 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 3,052,629 | 26,938,061 | 8.8245 | 0.766 | 0.766 | 0.770 | 0.761 | 0.770 | 35,083,703 | 0.7678 | -2.22% |
| 1998-09-18 | 0 | 9.000 | 8.950 | 9.000 | 8.600 | 9.100 | 3,747,509 | 33,270,521 | 8.8780 | 0.783 | 0.779 | 0.783 | 0.748 | 0.792 | 43,069,923 | 0.7725 | 0.00% |
| 1998-09-17 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.350 | 7,887,420 | 70,999,925 | 9.0017 | 0.783 | 0.779 | 0.783 | 0.766 | 0.814 | 90,649,700 | 0.7832 | -3.74% |
| 1998-09-16 | 0 | 9.350 | 9.350 | 9.400 | 9.000 | 9.450 | 9,310,568 | 85,986,449 | 9.2354 | 0.814 | 0.814 | 0.818 | 0.783 | 0.822 | 107,005,865 | 0.8036 | 4.47% |
| 1998-09-15 | 0 | 8.950 | 8.850 | 8.950 | 8.850 | 9.100 | 5,109,753 | 46,026,657 | 9.0076 | 0.779 | 0.770 | 0.779 | 0.770 | 0.792 | 58,726,121 | 0.7838 | -0.56% |
| 1998-09-14 | 0 | 9.000 | 8.850 | 9.000 | 8.800 | 9.050 | 6,755,951 | 59,871,484 | 8.8620 | 0.783 | 0.770 | 0.783 | 0.766 | 0.787 | 77,645,787 | 0.7711 | 4.65% |
| 1998-09-11 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 7,154,005 | 61,889,677 | 8.6511 | 0.748 | 0.748 | 0.753 | 0.748 | 0.766 | 82,220,601 | 0.7527 | -4.97% |
| 1998-09-10 | 0 | 9.050 | 8.950 | 9.050 | 8.800 | 9.100 | 4,003,156 | 35,922,416 | 8.9735 | 0.787 | 0.779 | 0.787 | 0.766 | 0.792 | 46,008,060 | 0.7808 | 0.56% |
| 1998-09-09 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.150 | 4,699,373 | 42,280,052 | 8.9970 | 0.783 | 0.779 | 0.783 | 0.779 | 0.796 | 54,009,645 | 0.7828 | 0.00% |
| 1998-09-08 | 0 | 9.000 | 8.900 | 8.950 | 8.950 | 9.200 | 10,751,004 | 97,572,183 | 9.0756 | 0.783 | 0.774 | 0.779 | 0.779 | 0.800 | 123,560,720 | 0.7897 | 0.56% |
| 1998-09-07 | 0 | 8.950 | 8.900 | 8.950 | 8.400 | 9.000 | 12,992,817 | 113,929,003 | 8.7686 | 0.779 | 0.774 | 0.779 | 0.731 | 0.783 | 149,325,758 | 0.7630 | 7.19% |
| 1998-09-04 | 0 | 8.350 | 8.350 | 8.400 | 8.000 | 8.400 | 9,785,606 | 81,636,040 | 8.3425 | 0.727 | 0.727 | 0.731 | 0.696 | 0.731 | 112,465,452 | 0.7259 | 0.60% |
| 1998-09-03 | 0 | 8.300 | 8.250 | 8.300 | 8.000 | 8.500 | 15,157,461 | 126,428,654 | 8.3410 | 0.722 | 0.718 | 0.722 | 0.696 | 0.740 | 174,203,897 | 0.7258 | 2.47% |
| 1998-09-02 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.350 | 12,776,769 | 103,787,145 | 8.1231 | 0.705 | 0.705 | 0.709 | 0.696 | 0.727 | 146,842,730 | 0.7068 | 1.25% |
| 1998-09-01 | 0 | 8.000 | 8.050 | 8.100 | 7.900 | 8.400 | 13,087,320 | 105,863,085 | 8.0890 | 0.696 | 0.700 | 0.705 | 0.687 | 0.731 | 150,411,876 | 0.7038 | -1.23% |
| 1998-08-31 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.950 | 23,129,218 | 191,148,784 | 8.2644 | 0.705 | 0.705 | 0.709 | 0.700 | 0.779 | 265,822,878 | 0.7191 | -10.00% |
| 1998-08-28 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.100 | 210,206,109 | 1,892,382,505 | 9.0025 | 0.783 | 0.783 | 0.787 | 0.783 | 0.792 | 2,415,887,682 | 0.7833 | -1.10% |
| 1998-08-27 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.150 | 65,767,491 | 598,576,724 | 9.1014 | 0.792 | 0.792 | 0.796 | 0.783 | 0.796 | 755,862,292 | 0.7919 | 0.00% |
| 1998-08-26 | 0 | 9.100 | 9.100 | 9.150 | 8.750 | 9.150 | 20,482,836 | 184,625,146 | 9.0137 | 0.792 | 0.792 | 0.796 | 0.761 | 0.796 | 235,408,150 | 0.7843 | 0.55% |
| 1998-08-25 | 0 | 9.050 | 9.150 | 9.200 | 8.300 | 9.150 | 16,040,985 | 140,439,397 | 8.7550 | 0.787 | 0.796 | 0.800 | 0.722 | 0.796 | 184,358,191 | 0.7618 | 7.74% |
| 1998-08-24 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.650 | 4,869,859 | 41,266,523 | 8.4739 | 0.731 | 0.727 | 0.731 | 0.722 | 0.753 | 55,969,032 | 0.7373 | -2.33% |
| 1998-08-21 | 0 | 8.600 | 8.550 | 8.650 | 8.350 | 8.750 | 6,472,590 | 55,386,116 | 8.5570 | 0.748 | 0.744 | 0.753 | 0.727 | 0.761 | 74,389,134 | 0.7445 | -2.27% |
| 1998-08-20 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 9.100 | 9,296,131 | 83,354,750 | 8.9666 | 0.766 | 0.757 | 0.766 | 0.757 | 0.792 | 106,839,941 | 0.7802 | -1.68% |
| 1998-08-19 | 0 | 8.950 | 8.900 | 8.950 | 8.500 | 9.000 | 10,887,451 | 96,213,026 | 8.8371 | 0.779 | 0.774 | 0.779 | 0.740 | 0.783 | 125,128,898 | 0.7689 | 5.29% |
| 1998-08-18 | 0 | 8.500 | 8.450 | 8.500 | 8.200 | 8.550 | 7,855,215 | 65,945,643 | 8.3951 | 0.740 | 0.735 | 0.740 | 0.713 | 0.744 | 90,279,570 | 0.7305 | 1.19% |
| 1998-08-14 | 0 | 8.400 | 8.400 | 8.450 | 8.050 | 8.550 | 16,762,399 | 140,655,832 | 8.3912 | 0.731 | 0.731 | 0.735 | 0.700 | 0.744 | 192,649,364 | 0.7301 | 4.35% |
| 1998-08-13 | 0 | 8.050 | 8.050 | 8.200 | 7.950 | 8.500 | 10,531,498 | 85,746,648 | 8.1419 | 0.700 | 0.700 | 0.713 | 0.692 | 0.740 | 121,037,949 | 0.7084 | -4.73% |
| 1998-08-12 | 0 | 8.450 | 8.450 | 8.500 | 7.750 | 8.550 | 18,780,098 | 152,771,562 | 8.1348 | 0.735 | 0.735 | 0.740 | 0.674 | 0.744 | 215,838,672 | 0.7078 | 7.64% |
| 1998-08-11 | 0 | 7.850 | 7.800 | 7.850 | 7.600 | 7.850 | 6,592,867 | 51,023,334 | 7.7392 | 0.683 | 0.679 | 0.683 | 0.661 | 0.683 | 75,771,471 | 0.6734 | 0.00% |
| 1998-08-10 | 0 | 7.850 | 7.850 | 7.900 | 7.650 | 7.900 | 7,422,465 | 57,411,442 | 7.7348 | 0.683 | 0.683 | 0.687 | 0.666 | 0.687 | 85,305,997 | 0.6730 | 1.29% |
| 1998-08-07 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.850 | 11,444,696 | 89,347,188 | 7.8069 | 0.674 | 0.670 | 0.674 | 0.666 | 0.683 | 131,533,285 | 0.6793 | -1.90% |
| 1998-08-06 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 8.000 | 13,044,079 | 103,172,887 | 7.9096 | 0.687 | 0.687 | 0.692 | 0.679 | 0.696 | 149,914,909 | 0.6882 | 1.28% |
| 1998-08-05 | 0 | 7.800 | 7.800 | 7.850 | 7.500 | 7.850 | 7,489,982 | 57,917,527 | 7.7327 | 0.679 | 0.679 | 0.683 | 0.653 | 0.683 | 86,081,967 | 0.6728 | 0.65% |
| 1998-08-04 | 0 | 7.750 | 7.700 | 7.750 | 7.300 | 7.750 | 8,647,950 | 65,718,453 | 7.5993 | 0.674 | 0.670 | 0.674 | 0.635 | 0.674 | 99,390,431 | 0.6612 | 3.33% |
| 1998-08-03 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.700 | 7,205,401 | 54,933,504 | 7.6239 | 0.653 | 0.653 | 0.657 | 0.653 | 0.670 | 82,811,292 | 0.6634 | -4.46% |
| 1998-07-31 | 0 | 7.850 | 7.850 | 7.900 | 7.650 | 8.050 | 6,999,026 | 54,408,652 | 7.7737 | 0.683 | 0.683 | 0.687 | 0.666 | 0.700 | 80,439,435 | 0.6764 | 0.00% |
| 1998-07-30 | 0 | 7.850 | 7.800 | 7.850 | 7.650 | 7.950 | 16,519,779 | 128,938,395 | 7.8051 | 0.683 | 0.679 | 0.683 | 0.666 | 0.692 | 189,860,945 | 0.6791 | -1.88% |
| 1998-07-29 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.100 | 5,420,538 | 43,303,502 | 7.9888 | 0.696 | 0.692 | 0.696 | 0.687 | 0.705 | 62,297,956 | 0.6951 | 0.00% |
| 1998-07-28 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.250 | 6,640,550 | 53,584,990 | 8.0694 | 0.696 | 0.696 | 0.700 | 0.696 | 0.718 | 76,319,490 | 0.7021 | -1.23% |
| 1998-07-27 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.450 | 5,465,560 | 45,139,036 | 8.2588 | 0.705 | 0.705 | 0.709 | 0.705 | 0.735 | 62,815,392 | 0.7186 | -4.14% |
| 1998-07-24 | 0 | 8.450 | 8.400 | 8.450 | 8.100 | 8.550 | 4,397,704 | 36,715,991 | 8.3489 | 0.735 | 0.731 | 0.735 | 0.705 | 0.744 | 50,542,579 | 0.7264 | 1.81% |
| 1998-07-23 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.400 | 5,762,309 | 47,919,157 | 8.3160 | 0.722 | 0.718 | 0.722 | 0.713 | 0.731 | 66,225,912 | 0.7236 | -2.35% |
| 1998-07-22 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.550 | 5,030,580 | 42,684,522 | 8.4850 | 0.740 | 0.735 | 0.740 | 0.727 | 0.744 | 57,816,190 | 0.7383 | -0.58% |
| 1998-07-21 | 0 | 8.550 | 8.550 | 8.700 | 8.550 | 8.900 | 1,981,468 | 17,341,878 | 8.7520 | 0.744 | 0.744 | 0.757 | 0.744 | 0.774 | 22,772,907 | 0.7615 | -3.93% |
| 1998-07-20 | 0 | 8.900 | 8.700 | 8.900 | 8.550 | 9.000 | 4,507,933 | 39,212,574 | 8.6986 | 0.774 | 0.757 | 0.774 | 0.744 | 0.783 | 51,809,435 | 0.7569 | 3.49% |
| 1998-07-17 | 0 | 8.600 | 8.550 | 8.600 | 8.450 | 8.750 | 3,992,399 | 34,388,603 | 8.6135 | 0.748 | 0.744 | 0.748 | 0.735 | 0.761 | 45,884,430 | 0.7495 | 0.00% |
| 1998-07-16 | 0 | 8.600 | 8.600 | 8.650 | 8.150 | 8.700 | 8,104,073 | 69,019,109 | 8.5166 | 0.748 | 0.748 | 0.753 | 0.709 | 0.757 | 93,139,682 | 0.7410 | 2.38% |
| 1998-07-15 | 0 | 8.400 | 8.300 | 8.350 | 8.350 | 8.750 | 5,412,308 | 45,826,965 | 8.4672 | 0.731 | 0.722 | 0.727 | 0.727 | 0.761 | 62,203,369 | 0.7367 | -1.75% |
| 1998-07-14 | 0 | 8.550 | 8.550 | 8.600 | 8.200 | 8.600 | 5,035,645 | 42,138,357 | 8.3680 | 0.744 | 0.744 | 0.748 | 0.713 | 0.748 | 57,874,401 | 0.7281 | 4.27% |
| 1998-07-13 | 0 | 8.200 | 8.150 | 8.200 | 7.850 | 8.300 | 7,865,343 | 64,031,103 | 8.1409 | 0.713 | 0.709 | 0.713 | 0.683 | 0.722 | 90,395,971 | 0.7083 | -1.80% |
| 1998-07-10 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.550 | 10,055,395 | 84,397,253 | 8.3932 | 0.727 | 0.727 | 0.731 | 0.718 | 0.744 | 115,566,122 | 0.7303 | -3.47% |
| 1998-07-09 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.900 | 6,380,135 | 55,845,274 | 8.7530 | 0.753 | 0.753 | 0.757 | 0.748 | 0.774 | 73,326,554 | 0.7616 | -3.35% |
| 1998-07-08 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 4,516,233 | 40,285,371 | 8.9201 | 0.779 | 0.774 | 0.779 | 0.770 | 0.783 | 51,904,827 | 0.7761 | 1.13% |
| 1998-07-07 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.050 | 3,409,091 | 30,375,345 | 8.9101 | 0.770 | 0.766 | 0.770 | 0.766 | 0.787 | 39,180,502 | 0.7753 | 0.00% |
| 1998-07-06 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 9.050 | 5,866,294 | 52,304,568 | 8.9161 | 0.770 | 0.770 | 0.774 | 0.766 | 0.787 | 67,421,006 | 0.7758 | -2.21% |
| 1998-07-03 | 0 | 9.050 | 9.050 | 9.100 | 8.850 | 9.100 | 8,670,922 | 78,907,436 | 9.1002 | 0.787 | 0.787 | 0.792 | 0.770 | 0.792 | 99,654,447 | 0.7918 | -3.21% |
| 1998-07-02 | 0 | 9.350 | 9.300 | 9.400 | 9.100 | 9.450 | 16,172,805 | 149,210,031 | 9.2260 | 0.814 | 0.809 | 0.818 | 0.792 | 0.822 | 185,873,192 | 0.8028 | 6.25% |
| 1998-06-30 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.850 | 5,055,001 | 44,286,590 | 8.7609 | 0.766 | 0.761 | 0.766 | 0.748 | 0.770 | 58,096,859 | 0.7623 | 2.33% |
| 1998-06-29 | 0 | 8.600 | 8.550 | 8.600 | 8.350 | 9.150 | 8,105,335 | 71,491,920 | 8.8204 | 0.748 | 0.744 | 0.748 | 0.727 | 0.796 | 93,154,186 | 0.7675 | -2.82% |
| 1998-06-26 | 0 | 8.850 | 8.800 | 8.900 | 8.650 | 9.000 | 5,764,863 | 51,090,185 | 8.8623 | 0.770 | 0.766 | 0.774 | 0.753 | 0.783 | 66,255,265 | 0.7711 | 0.00% |
| 1998-06-25 | 0 | 8.850 | 8.800 | 8.900 | 8.700 | 9.100 | 9,951,165 | 88,868,629 | 8.9305 | 0.770 | 0.766 | 0.774 | 0.757 | 0.792 | 114,368,212 | 0.7770 | 0.57% |
| 1998-06-24 | 0 | 8.800 | 8.700 | 8.800 | 8.350 | 8.900 | 5,897,253 | 50,601,388 | 8.5805 | 0.766 | 0.757 | 0.766 | 0.727 | 0.774 | 67,776,817 | 0.7466 | 4.76% |
| 1998-06-23 | 0 | 8.400 | 8.400 | 8.450 | 8.150 | 8.600 | 9,372,472 | 78,915,918 | 8.4200 | 0.731 | 0.731 | 0.735 | 0.709 | 0.748 | 107,717,324 | 0.7326 | 0.00% |
| 1998-06-22 | 0 | 8.400 | 8.350 | 8.400 | 8.150 | 8.800 | 10,128,815 | 87,772,500 | 8.6656 | 0.731 | 0.727 | 0.731 | 0.709 | 0.766 | 116,409,935 | 0.7540 | -6.67% |
| 1998-06-19 | 0 | 9.000 | 9.000 | 9.050 | 8.800 | 9.300 | 11,470,303 | 103,006,638 | 8.9803 | 0.783 | 0.783 | 0.787 | 0.766 | 0.809 | 131,827,585 | 0.7814 | -3.23% |
| 1998-06-18 | 0 | 9.300 | 9.200 | 9.300 | 8.800 | 9.300 | 17,109,248 | 153,672,506 | 8.9818 | 0.809 | 0.800 | 0.809 | 0.766 | 0.809 | 196,635,681 | 0.7815 | 14.11% |
| 1998-06-17 | 0 | 8.150 | 8.100 | 8.150 | 7.800 | 8.200 | 12,478,223 | 99,585,646 | 7.9808 | 0.709 | 0.705 | 0.709 | 0.679 | 0.713 | 143,411,556 | 0.6944 | 6.54% |
| 1998-06-16 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 8.200 | 11,470,342 | 90,270,983 | 7.8699 | 0.666 | 0.661 | 0.666 | 0.657 | 0.713 | 131,828,033 | 0.6848 | -7.83% |
| 1998-06-15 | 0 | 8.300 | 8.200 | 8.300 | 8.000 | 8.600 | 6,603,890 | 54,614,888 | 8.2701 | 0.722 | 0.713 | 0.722 | 0.696 | 0.748 | 75,898,158 | 0.7196 | -4.05% |
| 1998-06-12 | 0 | 8.650 | 8.650 | 8.750 | 8.400 | 8.900 | 7,468,863 | 64,788,792 | 8.6745 | 0.753 | 0.753 | 0.761 | 0.731 | 0.774 | 85,839,247 | 0.7548 | 0.00% |
| 1998-06-11 | 0 | 8.650 | 8.600 | 8.650 | 8.200 | 8.650 | 9,047,191 | 77,177,490 | 8.5305 | 0.753 | 0.748 | 0.753 | 0.713 | 0.753 | 103,978,887 | 0.7422 | -2.26% |
| 1998-06-10 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.600 | 9,623,067 | 87,886,870 | 9.1329 | 0.770 | 0.766 | 0.770 | 0.766 | 0.835 | 110,597,400 | 0.7947 | -9.69% |
| 1998-06-09 | 0 | 9.800 | 9.750 | 9.800 | 9.500 | 9.850 | 4,111,489 | 39,801,449 | 9.6805 | 0.853 | 0.848 | 0.853 | 0.827 | 0.857 | 47,253,125 | 0.8423 | -2.00% |
| 1998-06-08 | 0 | 10.00 | 9.900 | 10.00 | 9.700 | 10.05 | 5,266,004 | 51,992,187 | 9.8732 | 0.870 | 0.861 | 0.870 | 0.844 | 0.874 | 60,521,905 | 0.8591 | 1.01% |
| 1998-06-05 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 10.00 | 7,074,920 | 69,800,757 | 9.8659 | 0.861 | 0.861 | 0.866 | 0.853 | 0.870 | 81,311,681 | 0.8584 | 0.51% |
| 1998-06-04 | 0 | 9.850 | 9.800 | 9.850 | 9.650 | 10.00 | 6,671,983 | 65,489,239 | 9.8156 | 0.857 | 0.853 | 0.857 | 0.840 | 0.870 | 76,680,747 | 0.8541 | -1.99% |
| 1998-06-03 | 0 | 10.05 | 10.00 | 10.10 | 9.800 | 10.20 | 6,878,891 | 68,585,212 | 9.9704 | 0.874 | 0.870 | 0.879 | 0.853 | 0.888 | 79,058,730 | 0.8675 | 0.50% |
| 1998-06-02 | 0 | 10.00 | 9.850 | 9.900 | 9.750 | 10.10 | 9,445,588 | 93,448,271 | 9.8933 | 0.870 | 0.857 | 0.861 | 0.848 | 0.879 | 108,557,643 | 0.8608 | 0.50% |
| 1998-06-01 | 0 | 9.950 | 9.850 | 10.00 | 9.700 | 10.30 | 9,713,173 | 96,568,750 | 9.9420 | 0.866 | 0.857 | 0.870 | 0.844 | 0.896 | 111,632,983 | 0.8651 | -1.97% |
| 1998-05-29 | 0 | 10.15 | 10.15 | 10.20 | 9.900 | 10.20 | 9,057,164 | 91,132,354 | 10.062 | 0.883 | 0.883 | 0.888 | 0.861 | 0.888 | 104,093,506 | 0.8755 | 2.53% |
| 1998-05-28 | 0 | 9.900 | 9.850 | 9.900 | 9.550 | 10.15 | 9,303,564 | 92,411,527 | 9.9329 | 0.861 | 0.857 | 0.861 | 0.831 | 0.883 | 106,925,368 | 0.8643 | 1.02% |
| 1998-05-27 | 0 | 9.800 | 9.900 | 9.950 | 9.650 | 10.05 | 10,934,443 | 108,101,606 | 9.8863 | 0.853 | 0.861 | 0.866 | 0.840 | 0.874 | 125,668,974 | 0.8602 | -4.39% |
| 1998-05-26 | 0 | 10.25 | 10.25 | 10.30 | 9.900 | 10.30 | 3,545,762 | 35,628,463 | 10.048 | 0.892 | 0.892 | 0.896 | 0.861 | 0.896 | 40,751,255 | 0.8743 | 2.50% |
| 1998-05-25 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.30 | 6,207,644 | 63,098,058 | 10.165 | 0.870 | 0.866 | 0.870 | 0.866 | 0.896 | 71,344,124 | 0.8844 | -2.91% |
| 1998-05-22 | 0 | 10.30 | 10.20 | 10.35 | 9.950 | 10.35 | 5,257,243 | 53,518,575 | 10.180 | 0.896 | 0.888 | 0.901 | 0.866 | 0.901 | 60,421,215 | 0.8858 | 1.48% |
| 1998-05-21 | 0 | 10.15 | 10.10 | 10.15 | 9.600 | 10.20 | 6,742,254 | 66,385,304 | 9.8462 | 0.883 | 0.879 | 0.883 | 0.835 | 0.888 | 77,488,368 | 0.8567 | 3.05% |
| 1998-05-20 | 0 | 9.850 | 9.800 | 9.850 | 9.250 | 9.850 | 4,580,433 | 43,525,045 | 9.5024 | 0.857 | 0.853 | 0.857 | 0.805 | 0.857 | 52,642,674 | 0.8268 | 4.79% |
| 1998-05-19 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 7,190,985 | 67,719,428 | 9.4173 | 0.818 | 0.818 | 0.822 | 0.809 | 0.827 | 82,645,610 | 0.8194 | -1.05% |
| 1998-05-18 | 0 | 9.500 | 9.450 | 9.500 | 9.300 | 9.700 | 4,562,712 | 43,445,053 | 9.5218 | 0.827 | 0.822 | 0.827 | 0.809 | 0.844 | 52,439,007 | 0.8285 | -1.55% |
| 1998-05-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 10.00 | 10,563,173 | 103,338,002 | 9.7829 | 0.840 | 0.840 | 0.844 | 0.835 | 0.870 | 121,401,988 | 0.8512 | -1.53% |
| 1998-05-14 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 10.00 | 9,003,708 | 88,841,706 | 9.8672 | 0.853 | 0.853 | 0.857 | 0.848 | 0.870 | 103,479,139 | 0.8585 | 0.00% |
| 1998-05-13 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 10.05 | 9,132,576 | 90,942,480 | 9.9580 | 0.853 | 0.848 | 0.853 | 0.844 | 0.874 | 104,960,212 | 0.8664 | -2.97% |
| 1998-05-12 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 4,563,737 | 46,604,728 | 10.212 | 0.879 | 0.879 | 0.883 | 0.879 | 0.896 | 52,450,788 | 0.8885 | 0.00% |
| 1998-05-11 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 3,743,327 | 38,103,776 | 10.179 | 0.879 | 0.879 | 0.883 | 0.879 | 0.896 | 43,021,859 | 0.8857 | -0.98% |
| 1998-05-08 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 6,555,032 | 66,860,678 | 10.200 | 0.888 | 0.883 | 0.888 | 0.883 | 0.896 | 75,336,636 | 0.8875 | 0.00% |
| 1998-05-07 | 0 | 10.20 | 10.15 | 10.25 | 10.05 | 10.30 | 9,194,078 | 93,222,080 | 10.139 | 0.888 | 0.883 | 0.892 | 0.874 | 0.896 | 105,667,052 | 0.8822 | -2.86% |
| 1998-05-06 | 0 | 10.50 | 10.35 | 10.45 | 10.10 | 10.50 | 5,287,393 | 54,535,154 | 10.314 | 0.914 | 0.901 | 0.909 | 0.879 | 0.914 | 60,767,728 | 0.8974 | 1.45% |
| 1998-05-05 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.50 | 5,450,379 | 56,489,939 | 10.364 | 0.901 | 0.896 | 0.901 | 0.896 | 0.914 | 62,640,917 | 0.9018 | -0.96% |
| 1998-05-04 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.80 | 4,828,104 | 50,335,166 | 10.425 | 0.909 | 0.905 | 0.914 | 0.896 | 0.940 | 55,489,144 | 0.9071 | -2.34% |
| 1998-05-01 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.85 | 3,637,255 | 38,848,931 | 10.681 | 0.931 | 0.931 | 0.935 | 0.922 | 0.944 | 41,802,779 | 0.9293 | 1.42% |
| 1998-04-30 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.80 | 8,831,884 | 93,036,255 | 10.534 | 0.918 | 0.914 | 0.918 | 0.905 | 0.940 | 101,504,375 | 0.9166 | -2.31% |
| 1998-04-29 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 11.00 | 10,888,744 | 117,395,828 | 10.781 | 0.940 | 0.935 | 0.940 | 0.927 | 0.957 | 125,143,758 | 0.9381 | -1.37% |
| 1998-04-28 | 0 | 10.95 | 10.95 | 11.00 | 10.55 | 11.00 | 6,528,968 | 70,297,633 | 10.767 | 0.953 | 0.953 | 0.957 | 0.918 | 0.957 | 75,037,084 | 0.9368 | 0.00% |
| 1998-04-27 | 0 | 10.95 | 10.95 | 11.00 | 10.90 | 11.50 | 6,798,680 | 75,562,772 | 11.114 | 0.953 | 0.953 | 0.957 | 0.948 | 1.001 | 78,136,869 | 0.9671 | -4.78% |
| 1998-04-24 | 0 | 11.50 | 11.50 | 11.55 | 11.35 | 11.55 | 2,257,000 | 25,799,334 | 11.431 | 1.001 | 1.001 | 1.005 | 0.988 | 1.005 | 25,939,582 | 0.9946 | 0.44% |
| 1998-04-23 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 4,215,880 | 47,794,228 | 11.337 | 0.996 | 0.996 | 1.001 | 0.979 | 1.001 | 48,452,886 | 0.9864 | 0.44% |
| 1998-04-22 | 0 | 11.40 | 11.35 | 11.40 | 11.25 | 11.50 | 5,872,280 | 66,805,490 | 11.376 | 0.992 | 0.988 | 0.992 | 0.979 | 1.001 | 67,489,803 | 0.9899 | 0.44% |
| 1998-04-21 | 0 | 11.35 | 11.25 | 11.35 | 11.30 | 11.45 | 5,052,264 | 57,393,917 | 11.360 | 0.988 | 0.979 | 0.988 | 0.983 | 0.996 | 58,065,403 | 0.9884 | -0.44% |
| 1998-04-20 | 0 | 11.40 | 11.30 | 11.40 | 11.25 | 11.60 | 9,904,536 | 112,859,179 | 11.395 | 0.992 | 0.983 | 0.992 | 0.979 | 1.009 | 113,832,308 | 0.9915 | -1.30% |
| 1998-04-17 | 0 | 11.55 | 11.50 | 11.55 | 11.35 | 11.55 | 5,445,092 | 62,365,276 | 11.453 | 1.005 | 1.001 | 1.005 | 0.988 | 1.005 | 62,580,154 | 0.9966 | 0.00% |
| 1998-04-16 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.75 | 7,553,983 | 87,521,574 | 11.586 | 1.005 | 1.001 | 1.005 | 0.996 | 1.022 | 86,817,527 | 1.0081 | -1.28% |
| 1998-04-15 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.90 | 6,789,788 | 79,856,112 | 11.761 | 1.018 | 1.014 | 1.018 | 1.014 | 1.035 | 78,034,674 | 1.0233 | -0.43% |
| 1998-04-14 | 0 | 11.75 | 11.75 | 11.80 | 11.70 | 12.25 | 10,086,100 | 119,554,764 | 11.853 | 1.022 | 1.022 | 1.027 | 1.018 | 1.066 | 115,919,013 | 1.0314 | -2.49% |
| 1998-04-09 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.10 | 10,940,920 | 132,104,526 | 12.074 | 1.048 | 1.044 | 1.048 | 1.035 | 1.053 | 125,743,414 | 1.0506 | 1.28% |
| 1998-04-08 | 0 | 13.35 | 13.35 | 13.40 | 13.25 | 13.40 | 7,616,676 | 101,583,786 | 13.337 | 1.035 | 1.035 | 1.039 | 1.027 | 1.039 | 98,226,967 | 1.0342 | 0.38% |
| 1998-04-07 | 0 | 13.30 | 13.20 | 13.30 | 13.10 | 13.35 | 6,380,883 | 84,248,999 | 13.203 | 1.031 | 1.024 | 1.031 | 1.016 | 1.035 | 82,289,806 | 1.0238 | 1.53% |
| 1998-04-03 | 0 | 13.10 | 13.05 | 13.10 | 12.90 | 13.10 | 6,412,000 | 83,463,610 | 13.017 | 1.016 | 1.012 | 1.016 | 1.000 | 1.016 | 82,691,100 | 1.0093 | 0.00% |
| 1998-04-02 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.20 | 6,528,561 | 85,404,473 | 13.082 | 1.016 | 1.012 | 1.016 | 1.008 | 1.024 | 84,194,306 | 1.0144 | 0.00% |
| 1998-04-01 | 0 | 13.10 | 13.05 | 13.10 | 12.95 | 13.15 | 5,970,200 | 77,806,150 | 13.032 | 1.016 | 1.012 | 1.016 | 1.004 | 1.020 | 76,993,513 | 1.0106 | 0.77% |
| 1998-03-31 | 0 | 13.00 | 12.95 | 13.00 | 12.85 | 13.10 | 12,853,225 | 166,943,636 | 12.988 | 1.008 | 1.004 | 1.008 | 0.996 | 1.016 | 165,759,094 | 1.0071 | 0.39% |
| 1998-03-30 | 0 | 12.95 | 12.85 | 12.90 | 12.85 | 13.25 | 20,617,372 | 268,253,116 | 13.011 | 1.004 | 0.996 | 1.000 | 0.996 | 1.027 | 265,887,892 | 1.0089 | -1.52% |
| 1998-03-27 | 0 | 13.15 | 13.10 | 13.15 | 13.10 | 13.25 | 8,539,813 | 112,423,529 | 13.165 | 1.020 | 1.016 | 1.020 | 1.016 | 1.027 | 110,132,023 | 1.0208 | -0.38% |
| 1998-03-26 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.45 | 10,599,524 | 139,780,113 | 13.187 | 1.024 | 1.020 | 1.024 | 1.020 | 1.043 | 136,694,681 | 1.0226 | -1.12% |
| 1998-03-25 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.35 | 6,916,961 | 91,949,921 | 13.293 | 1.035 | 1.031 | 1.035 | 1.027 | 1.035 | 89,203,230 | 1.0308 | 0.75% |
| 1998-03-24 | 0 | 13.25 | 13.25 | 13.30 | 13.15 | 13.30 | 4,749,159 | 62,753,961 | 13.214 | 1.027 | 1.027 | 1.031 | 1.020 | 1.031 | 61,246,597 | 1.0246 | 0.38% |
| 1998-03-23 | 0 | 13.20 | 13.20 | 13.25 | 13.20 | 13.40 | 6,938,938 | 91,914,423 | 13.246 | 1.024 | 1.024 | 1.027 | 1.024 | 1.039 | 89,486,652 | 1.0271 | -0.38% |
| 1998-03-20 | 0 | 13.25 | 13.20 | 13.25 | 13.10 | 13.35 | 9,298,770 | 123,201,038 | 13.249 | 1.027 | 1.024 | 1.027 | 1.016 | 1.035 | 119,919,763 | 1.0274 | 0.76% |
| 1998-03-19 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.25 | 14,942,859 | 196,020,925 | 13.118 | 1.020 | 1.016 | 1.020 | 1.012 | 1.027 | 192,707,649 | 1.0172 | -0.38% |
| 1998-03-18 | 0 | 13.20 | 13.10 | 13.15 | 13.00 | 13.30 | 8,745,600 | 114,984,365 | 13.148 | 1.024 | 1.016 | 1.020 | 1.008 | 1.031 | 112,785,914 | 1.0195 | -0.38% |
| 1998-03-17 | 0 | 13.25 | 13.20 | 13.25 | 13.20 | 13.55 | 8,413,280 | 111,897,884 | 13.300 | 1.027 | 1.024 | 1.027 | 1.024 | 1.051 | 108,500,215 | 1.0313 | -1.85% |
| 1998-03-16 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.55 | 3,609,445 | 48,587,115 | 13.461 | 1.047 | 1.043 | 1.047 | 1.039 | 1.051 | 46,548,499 | 1.0438 | 0.37% |
| 1998-03-13 | 0 | 13.45 | 13.40 | 13.45 | 13.15 | 13.50 | 3,928,503 | 52,344,700 | 13.324 | 1.043 | 1.039 | 1.043 | 1.020 | 1.047 | 50,663,168 | 1.0332 | 1.13% |
| 1998-03-12 | 0 | 13.30 | 13.25 | 13.30 | 13.25 | 13.50 | 4,906,712 | 65,667,144 | 13.383 | 1.031 | 1.027 | 1.031 | 1.027 | 1.047 | 63,278,448 | 1.0377 | -0.75% |
| 1998-03-11 | 0 | 13.40 | 13.40 | 13.45 | 13.40 | 13.65 | 4,081,194 | 55,177,073 | 13.520 | 1.039 | 1.039 | 1.043 | 1.039 | 1.058 | 52,632,318 | 1.0483 | -0.74% |
| 1998-03-10 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.60 | 5,837,998 | 78,711,224 | 13.483 | 1.047 | 1.043 | 1.047 | 1.035 | 1.055 | 75,288,596 | 1.0455 | 0.37% |
| 1998-03-09 | 0 | 13.45 | 13.40 | 13.50 | 13.15 | 13.45 | 6,933,168 | 92,235,470 | 13.304 | 1.043 | 1.039 | 1.047 | 1.020 | 1.043 | 89,412,241 | 1.0316 | 0.37% |
| 1998-03-06 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.45 | 8,395,163 | 111,852,683 | 13.323 | 1.039 | 1.035 | 1.039 | 1.024 | 1.043 | 108,266,572 | 1.0331 | 0.37% |
| 1998-03-05 | 0 | 13.35 | 13.30 | 13.35 | 13.30 | 13.60 | 11,146,467 | 149,690,834 | 13.429 | 1.035 | 1.031 | 1.035 | 1.031 | 1.055 | 143,748,224 | 1.0413 | -2.20% |
| 1998-03-04 | 0 | 13.65 | 13.60 | 13.65 | 13.55 | 13.75 | 3,869,768 | 52,652,021 | 13.606 | 1.058 | 1.055 | 1.058 | 1.051 | 1.066 | 49,905,704 | 1.0550 | -0.36% |
| 1998-03-03 | 0 | 13.70 | 13.65 | 13.70 | 13.55 | 13.70 | 7,800,030 | 106,448,191 | 13.647 | 1.062 | 1.058 | 1.062 | 1.051 | 1.062 | 100,591,556 | 1.0582 | -0.36% |
| 1998-03-02 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 14.00 | 7,705,357 | 106,767,611 | 13.856 | 1.066 | 1.066 | 1.070 | 1.062 | 1.086 | 99,370,625 | 1.0744 | -1.08% |
| 1998-02-27 | 0 | 13.90 | 13.80 | 13.85 | 13.65 | 14.15 | 18,462,265 | 255,422,954 | 13.835 | 1.078 | 1.070 | 1.074 | 1.058 | 1.097 | 238,094,978 | 1.0728 | -1.42% |
| 1998-02-26 | 0 | 14.10 | 14.05 | 14.15 | 13.90 | 14.45 | 12,431,679 | 176,854,940 | 14.226 | 1.093 | 1.089 | 1.097 | 1.078 | 1.120 | 160,322,709 | 1.1031 | 1.44% |
| 1998-02-25 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.00 | 6,071,600 | 84,344,680 | 13.892 | 1.078 | 1.074 | 1.078 | 1.070 | 1.086 | 78,301,198 | 1.0772 | -0.36% |
| 1998-02-24 | 0 | 13.95 | 13.95 | 14.00 | 13.60 | 14.00 | 4,575,962 | 63,461,457 | 13.868 | 1.082 | 1.082 | 1.086 | 1.055 | 1.086 | 59,012,996 | 1.0754 | 0.36% |
| 1998-02-23 | 0 | 13.90 | 13.80 | 13.90 | 13.75 | 14.05 | 4,423,287 | 61,301,970 | 13.859 | 1.078 | 1.070 | 1.078 | 1.066 | 1.089 | 57,044,053 | 1.0746 | 1.46% |
| 1998-02-20 | 0 | 13.70 | 13.70 | 13.75 | 13.40 | 13.90 | 7,481,913 | 102,497,800 | 13.699 | 1.062 | 1.062 | 1.066 | 1.039 | 1.078 | 96,489,023 | 1.0623 | 1.11% |
| 1998-02-19 | 0 | 13.55 | 13.50 | 13.55 | 13.45 | 13.80 | 6,899,994 | 92,951,697 | 13.471 | 1.051 | 1.047 | 1.051 | 1.043 | 1.070 | 88,984,419 | 1.0446 | 0.37% |
| 1998-02-18 | 0 | 13.50 | 13.50 | 13.55 | 13.20 | 13.60 | 4,052,632 | 54,581,762 | 13.468 | 1.047 | 1.047 | 1.051 | 1.024 | 1.055 | 52,263,973 | 1.0443 | 2.27% |
| 1998-02-17 | 0 | 13.20 | 13.20 | 13.25 | 13.10 | 13.50 | 4,185,329 | 55,319,638 | 13.218 | 1.024 | 1.024 | 1.027 | 1.016 | 1.047 | 53,975,274 | 1.0249 | 0.76% |
| 1998-02-16 | 0 | 13.10 | 13.10 | 13.20 | 12.95 | 13.30 | 5,777,018 | 75,726,890 | 13.108 | 1.016 | 1.016 | 1.024 | 1.004 | 1.031 | 74,502,179 | 1.0164 | -2.24% |
| 1998-02-13 | 0 | 13.40 | 13.40 | 13.45 | 13.15 | 13.60 | 6,481,610 | 86,535,709 | 13.351 | 1.039 | 1.039 | 1.043 | 1.020 | 1.055 | 83,588,812 | 1.0353 | 1.13% |
| 1998-02-12 | 0 | 13.25 | 13.25 | 13.30 | 13.00 | 13.35 | 7,623,216 | 100,661,175 | 13.205 | 1.027 | 1.027 | 1.031 | 1.008 | 1.035 | 98,311,309 | 1.0239 | 0.38% |
| 1998-02-11 | 0 | 13.20 | 13.20 | 13.25 | 13.15 | 13.75 | 10,722,030 | 143,797,435 | 13.411 | 1.024 | 1.024 | 1.027 | 1.020 | 1.066 | 138,274,556 | 1.0399 | -1.12% |
| 1998-02-10 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.90 | 8,733,368 | 117,062,189 | 13.404 | 1.035 | 1.031 | 1.035 | 1.027 | 1.078 | 112,628,167 | 1.0394 | -3.96% |
| 1998-02-09 | 0 | 13.90 | 13.80 | 13.90 | 13.70 | 14.10 | 6,854,615 | 95,562,865 | 13.941 | 1.078 | 1.070 | 1.078 | 1.062 | 1.093 | 88,399,197 | 1.0810 | 2.21% |
| 1998-02-06 | 0 | 13.60 | 13.60 | 13.65 | 13.60 | 14.10 | 7,156,913 | 99,367,389 | 13.884 | 1.055 | 1.055 | 1.058 | 1.055 | 1.093 | 92,297,724 | 1.0766 | -2.16% |
| 1998-02-05 | 0 | 13.90 | 13.85 | 13.90 | 13.60 | 14.00 | 3,749,736 | 51,944,791 | 13.853 | 1.078 | 1.074 | 1.078 | 1.055 | 1.086 | 48,357,735 | 1.0742 | -0.71% |
| 1998-02-04 | 0 | 14.00 | 13.90 | 14.00 | 13.65 | 14.10 | 6,924,918 | 96,819,832 | 13.981 | 1.086 | 1.078 | 1.086 | 1.058 | 1.093 | 89,305,846 | 1.0841 | 1.08% |
| 1998-02-03 | 0 | 13.85 | 13.85 | 13.90 | 13.60 | 14.25 | 13,567,339 | 189,090,126 | 13.937 | 1.074 | 1.074 | 1.078 | 1.055 | 1.105 | 174,968,525 | 1.0807 | -1.07% |
| 1998-02-02 | 0 | 14.00 | 14.00 | 14.10 | 13.00 | 14.45 | 29,377,376 | 403,436,299 | 13.733 | 1.086 | 1.086 | 1.093 | 1.008 | 1.120 | 378,859,565 | 1.0649 | 7.69% |
| 1998-01-27 | 0 | 13.00 | 12.95 | 13.00 | 12.45 | 13.05 | 3,350,631 | 42,782,593 | 12.769 | 1.008 | 1.004 | 1.008 | 0.965 | 1.012 | 43,210,755 | 0.9901 | 3.59% |
| 1998-01-26 | 0 | 12.55 | 12.45 | 12.60 | 12.30 | 12.85 | 13,070,260 | 164,550,414 | 12.590 | 0.973 | 0.965 | 0.977 | 0.954 | 0.996 | 168,558,043 | 0.9762 | -0.40% |
| 1998-01-23 | 0 | 12.60 | 12.55 | 12.60 | 12.05 | 12.65 | 11,120,105 | 137,912,460 | 12.402 | 0.977 | 0.973 | 0.977 | 0.934 | 0.981 | 143,408,252 | 0.9617 | 1.20% |
| 1998-01-22 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 13.15 | 17,803,991 | 223,451,657 | 12.551 | 0.965 | 0.962 | 0.965 | 0.958 | 1.020 | 229,605,676 | 0.9732 | -5.68% |
| 1998-01-21 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 14.00 | 15,458,625 | 203,004,858 | 13.132 | 1.024 | 1.020 | 1.024 | 1.008 | 1.086 | 199,359,124 | 1.0183 | -5.04% |
| 1998-01-20 | 0 | 13.90 | 13.75 | 13.90 | 13.55 | 14.25 | 8,862,811 | 123,730,805 | 13.961 | 1.078 | 1.066 | 1.078 | 1.051 | 1.105 | 114,297,503 | 1.0825 | -0.36% |
| 1998-01-19 | 0 | 13.95 | 13.85 | 13.90 | 13.70 | 14.20 | 9,778,278 | 135,157,316 | 13.822 | 1.082 | 1.074 | 1.078 | 1.062 | 1.101 | 126,103,643 | 1.0718 | 2.20% |
| 1998-01-16 | 0 | 13.65 | 13.60 | 13.65 | 13.40 | 13.75 | 8,734,679 | 118,410,457 | 13.556 | 1.058 | 1.055 | 1.058 | 1.039 | 1.066 | 112,645,074 | 1.0512 | 2.25% |
| 1998-01-15 | 0 | 13.35 | 13.35 | 13.40 | 12.75 | 13.50 | 5,030,381 | 66,280,221 | 13.176 | 1.035 | 1.035 | 1.039 | 0.989 | 1.047 | 64,873,321 | 1.0217 | -1.84% |
| 1998-01-14 | 0 | 13.60 | 13.45 | 13.65 | 13.20 | 13.90 | 13,930,603 | 190,626,363 | 13.684 | 1.055 | 1.043 | 1.058 | 1.024 | 1.078 | 179,653,288 | 1.0611 | 4.21% |
| 1998-01-13 | 0 | 13.05 | 13.00 | 13.05 | 12.60 | 13.05 | 16,567,841 | 212,607,951 | 12.833 | 1.012 | 1.008 | 1.012 | 0.977 | 1.012 | 213,663,910 | 0.9951 | 4.82% |
| 1998-01-12 | 0 | 12.45 | 12.45 | 12.50 | 12.00 | 12.65 | 18,325,851 | 226,264,036 | 12.347 | 0.965 | 0.965 | 0.969 | 0.930 | 0.981 | 236,335,741 | 0.9574 | -7.78% |
| 1998-01-09 | 0 | 13.50 | 13.45 | 13.50 | 13.20 | 13.60 | 13,657,161 | 183,926,645 | 13.467 | 1.047 | 1.043 | 1.047 | 1.024 | 1.055 | 176,126,897 | 1.0443 | -1.82% |
| 1998-01-08 | 0 | 13.75 | 13.80 | 13.90 | 13.25 | 13.85 | 12,931,663 | 173,786,965 | 13.439 | 1.066 | 1.070 | 1.078 | 1.027 | 1.074 | 166,770,654 | 1.0421 | 1.48% |
| 1998-01-07 | 0 | 13.55 | 13.50 | 13.55 | 13.25 | 14.00 | 15,770,965 | 212,968,651 | 13.504 | 1.051 | 1.047 | 1.051 | 1.027 | 1.086 | 203,387,155 | 1.0471 | -2.87% |
| 1998-01-06 | 0 | 13.95 | 13.90 | 13.95 | 13.80 | 14.10 | 9,264,044 | 129,217,364 | 13.948 | 1.082 | 1.078 | 1.082 | 1.070 | 1.093 | 119,471,926 | 1.0816 | -1.41% |
| 1998-01-05 | 0 | 14.15 | 14.15 | 14.20 | 14.10 | 14.85 | 4,917,304 | 70,443,076 | 14.326 | 1.097 | 1.097 | 1.101 | 1.093 | 1.151 | 63,415,046 | 1.1108 | -4.39% |
| 1998-01-02 | 0 | 14.80 | 14.80 | 14.85 | 14.60 | 15.10 | 1,902,677 | 28,208,134 | 14.825 | 1.148 | 1.148 | 1.151 | 1.132 | 1.171 | 24,537,501 | 1.1496 | -1.33% |
| 1997-12-31 | 0 | 15.00 | 15.05 | 15.10 | 14.60 | 15.30 | 5,412,657 | 81,014,907 | 14.968 | 1.163 | 1.167 | 1.171 | 1.132 | 1.186 | 69,803,269 | 1.1606 | 2.04% |
| 1997-12-30 | 0 | 14.70 | 14.70 | 14.75 | 14.55 | 14.80 | 5,667,356 | 83,229,846 | 14.686 | 1.140 | 1.140 | 1.144 | 1.128 | 1.148 | 73,087,945 | 1.1388 | 2.44% |
| 1997-12-29 | 0 | 14.35 | 14.35 | 14.40 | 14.20 | 14.55 | 1,842,700 | 26,564,350 | 14.416 | 1.113 | 1.113 | 1.117 | 1.101 | 1.128 | 23,764,019 | 1.1178 | 0.35% |
| 1997-12-24 | 0 | 14.30 | 14.30 | 14.45 | 14.25 | 14.65 | 3,579,778 | 51,877,257 | 14.492 | 1.109 | 1.109 | 1.120 | 1.105 | 1.136 | 46,165,905 | 1.1237 | -1.04% |
| 1997-12-23 | 0 | 14.45 | 14.40 | 14.50 | 14.00 | 14.50 | 5,692,174 | 81,638,967 | 14.342 | 1.120 | 1.117 | 1.124 | 1.086 | 1.124 | 73,408,005 | 1.1121 | 3.21% |
| 1997-12-22 | 0 | 14.00 | 13.95 | 14.00 | 13.80 | 14.15 | 7,397,166 | 103,654,455 | 14.013 | 1.086 | 1.082 | 1.086 | 1.070 | 1.097 | 95,396,100 | 1.0866 | -1.75% |
| 1997-12-19 | 0 | 14.25 | 14.20 | 14.25 | 14.00 | 14.50 | 10,376,130 | 148,007,568 | 14.264 | 1.105 | 1.101 | 1.105 | 1.086 | 1.124 | 133,813,724 | 1.1061 | -2.40% |
| 1997-12-18 | 0 | 14.60 | 14.65 | 14.70 | 14.05 | 14.65 | 6,220,819 | 89,264,397 | 14.349 | 1.132 | 1.136 | 1.140 | 1.089 | 1.136 | 80,225,572 | 1.1127 | 3.55% |
| 1997-12-17 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.40 | 7,019,126 | 99,786,017 | 14.216 | 1.093 | 1.089 | 1.093 | 1.086 | 1.117 | 90,520,781 | 1.1024 | 0.00% |
| 1997-12-16 | 0 | 14.10 | 14.10 | 14.15 | 13.85 | 14.15 | 6,755,790 | 94,549,186 | 13.995 | 1.093 | 1.093 | 1.097 | 1.074 | 1.097 | 87,124,720 | 1.0852 | 1.08% |
| 1997-12-15 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.10 | 6,898,092 | 96,171,142 | 13.942 | 1.082 | 1.082 | 1.086 | 1.070 | 1.093 | 88,959,890 | 1.0811 | -0.36% |
| 1997-12-12 | 0 | 14.00 | 14.00 | 14.05 | 13.35 | 14.10 | 7,990,696 | 110,231,041 | 13.795 | 1.086 | 1.086 | 1.089 | 1.035 | 1.093 | 103,050,443 | 1.0697 | 2.94% |
| 1997-12-11 | 0 | 13.60 | 13.55 | 13.65 | 13.30 | 13.90 | 16,910,500 | 230,859,205 | 13.652 | 1.055 | 1.051 | 1.058 | 1.031 | 1.078 | 218,082,945 | 1.0586 | -3.55% |
| 1997-12-10 | 0 | 14.10 | 14.00 | 14.15 | 14.00 | 14.60 | 4,736,293 | 68,543,760 | 14.472 | 1.093 | 1.086 | 1.097 | 1.086 | 1.132 | 61,080,673 | 1.1222 | -3.75% |
| 1997-12-09 | 0 | 14.65 | 14.60 | 14.65 | 14.45 | 15.00 | 4,809,157 | 70,373,374 | 14.633 | 1.136 | 1.132 | 1.136 | 1.120 | 1.163 | 62,020,350 | 1.1347 | -3.62% |
| 1997-12-08 | 0 | 15.20 | 15.15 | 15.25 | 15.00 | 15.35 | 4,003,138 | 60,812,228 | 15.191 | 1.179 | 1.175 | 1.183 | 1.163 | 1.190 | 51,625,684 | 1.1779 | -0.33% |
| 1997-12-05 | 0 | 15.25 | 15.25 | 15.30 | 15.00 | 15.40 | 11,130,606 | 169,612,746 | 15.238 | 1.183 | 1.183 | 1.186 | 1.163 | 1.194 | 143,543,676 | 1.1816 | 1.33% |
| 1997-12-04 | 0 | 15.05 | 15.00 | 15.05 | 14.50 | 15.05 | 8,340,183 | 123,833,746 | 14.848 | 1.167 | 1.163 | 1.167 | 1.124 | 1.167 | 107,557,534 | 1.1513 | 4.15% |
| 1997-12-03 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.70 | 6,664,291 | 96,537,196 | 14.486 | 1.120 | 1.120 | 1.124 | 1.109 | 1.140 | 85,944,721 | 1.1232 | -1.03% |
| 1997-12-02 | 0 | 14.60 | 14.60 | 14.65 | 14.10 | 14.70 | 11,017,664 | 159,773,089 | 14.502 | 1.132 | 1.132 | 1.136 | 1.093 | 1.140 | 142,087,142 | 1.1245 | 5.04% |
| 1997-12-01 | 0 | 13.90 | 13.85 | 14.10 | 13.80 | 14.20 | 3,494,253 | 49,159,472 | 14.069 | 1.078 | 1.074 | 1.093 | 1.070 | 1.101 | 45,062,948 | 1.0909 | 0.00% |
| 1997-11-28 | 0 | 13.90 | 13.90 | 14.00 | 13.70 | 14.00 | 3,892,800 | 53,918,660 | 13.851 | 1.078 | 1.078 | 1.086 | 1.062 | 1.086 | 50,202,731 | 1.0740 | -1.07% |
| 1997-11-27 | 0 | 14.05 | 14.00 | 14.05 | 13.80 | 14.10 | 10,656,800 | 149,152,240 | 13.996 | 1.089 | 1.086 | 1.089 | 1.070 | 1.093 | 137,433,330 | 1.0853 | 0.72% |
| 1997-11-26 | 0 | 13.95 | 13.90 | 13.95 | 13.55 | 13.95 | 6,202,465 | 85,362,985 | 13.763 | 1.082 | 1.078 | 1.082 | 1.051 | 1.082 | 79,988,873 | 1.0672 | 4.10% |
| 1997-11-25 | 0 | 13.40 | 13.40 | 13.45 | 13.20 | 13.55 | 3,096,856 | 41,525,853 | 13.409 | 1.039 | 1.039 | 1.043 | 1.024 | 1.051 | 39,937,996 | 1.0398 | -0.37% |
| 1997-11-24 | 0 | 13.45 | 13.40 | 13.45 | 13.35 | 13.75 | 2,813,154 | 37,993,471 | 13.506 | 1.043 | 1.039 | 1.043 | 1.035 | 1.066 | 36,279,289 | 1.0472 | -1.47% |
| 1997-11-21 | 0 | 13.65 | 13.60 | 13.65 | 13.40 | 13.75 | 8,022,148 | 109,075,659 | 13.597 | 1.058 | 1.055 | 1.058 | 1.039 | 1.066 | 103,456,058 | 1.0543 | 2.63% |
| 1997-11-20 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.70 | 4,877,319 | 65,343,203 | 13.397 | 1.031 | 1.031 | 1.039 | 1.024 | 1.062 | 62,899,387 | 1.0389 | -2.21% |
| 1997-11-19 | 0 | 13.60 | 13.60 | 13.65 | 13.10 | 13.65 | 6,757,815 | 89,991,765 | 13.317 | 1.055 | 1.055 | 1.058 | 1.016 | 1.058 | 87,150,835 | 1.0326 | -0.73% |
| 1997-11-18 | 0 | 13.70 | 13.70 | 13.75 | 13.50 | 14.15 | 3,089,041 | 42,662,716 | 13.811 | 1.062 | 1.062 | 1.066 | 1.047 | 1.097 | 39,837,211 | 1.0709 | -2.49% |
| 1997-11-17 | 0 | 14.05 | 14.05 | 14.10 | 13.85 | 14.50 | 6,516,972 | 92,258,383 | 14.157 | 1.089 | 1.089 | 1.093 | 1.074 | 1.124 | 84,044,851 | 1.0977 | 1.81% |
| 1997-11-14 | 0 | 13.80 | 13.70 | 13.85 | 13.40 | 13.90 | 7,828,239 | 107,004,815 | 13.669 | 1.070 | 1.062 | 1.074 | 1.039 | 1.078 | 100,955,348 | 1.0599 | 3.37% |
| 1997-11-13 | 0 | 13.35 | 13.30 | 13.45 | 12.60 | 13.45 | 7,770,914 | 101,954,191 | 13.120 | 1.035 | 1.031 | 1.043 | 0.977 | 1.043 | 100,216,068 | 1.0173 | 3.89% |
| 1997-11-12 | 0 | 12.85 | 12.85 | 12.90 | 12.50 | 13.10 | 10,330,841 | 132,098,460 | 12.787 | 0.996 | 0.996 | 1.000 | 0.969 | 1.016 | 133,229,664 | 0.9915 | -1.53% |
| 1997-11-11 | 0 | 13.05 | 13.00 | 13.05 | 13.05 | 13.65 | 5,784,769 | 77,272,660 | 13.358 | 1.012 | 1.008 | 1.012 | 1.012 | 1.058 | 74,602,138 | 1.0358 | -1.14% |
| 1997-11-10 | 0 | 13.20 | 13.15 | 13.20 | 13.10 | 13.45 | 6,844,184 | 90,763,718 | 13.261 | 1.024 | 1.020 | 1.024 | 1.016 | 1.043 | 88,264,676 | 1.0283 | -2.58% |
| 1997-11-07 | 0 | 13.55 | 13.55 | 13.60 | 13.05 | 14.00 | 11,866,782 | 158,220,965 | 13.333 | 1.051 | 1.051 | 1.055 | 1.012 | 1.086 | 153,037,626 | 1.0339 | -3.21% |
| 1997-11-06 | 0 | 14.00 | 14.00 | 14.05 | 13.80 | 14.50 | 6,499,965 | 91,205,199 | 14.032 | 1.086 | 1.086 | 1.089 | 1.070 | 1.124 | 83,825,523 | 1.0880 | -0.36% |
| 1997-11-05 | 0 | 14.05 | 14.05 | 14.10 | 13.75 | 14.50 | 6,860,004 | 96,025,834 | 13.998 | 1.089 | 1.089 | 1.093 | 1.066 | 1.124 | 88,468,695 | 1.0854 | -3.10% |
| 1997-11-04 | 0 | 14.50 | 14.50 | 14.70 | 14.40 | 15.50 | 9,688,540 | 144,247,583 | 14.888 | 1.124 | 1.124 | 1.140 | 1.117 | 1.202 | 124,946,355 | 1.1545 | -2.68% |
| 1997-11-03 | 0 | 14.90 | 14.85 | 14.90 | 14.50 | 15.30 | 14,141,536 | 211,086,001 | 14.927 | 1.155 | 1.151 | 1.155 | 1.124 | 1.186 | 182,373,544 | 1.1574 | 2.05% |
| 1997-10-31 | 0 | 14.60 | 14.50 | 14.60 | 13.15 | 14.60 | 14,000,013 | 195,501,147 | 13.964 | 1.132 | 1.124 | 1.132 | 1.020 | 1.132 | 180,548,421 | 1.0828 | 5.80% |
| 1997-10-30 | 0 | 13.80 | 13.80 | 13.85 | 12.60 | 13.95 | 13,953,967 | 182,883,722 | 13.106 | 1.070 | 1.070 | 1.074 | 0.977 | 1.082 | 179,954,597 | 1.0163 | 3.76% |
| 1997-10-29 | 0 | 13.30 | 13.30 | 13.35 | 12.30 | 13.40 | 15,450,104 | 200,209,462 | 12.958 | 1.031 | 1.031 | 1.035 | 0.954 | 1.039 | 199,249,235 | 1.0048 | 15.15% |
| 1997-10-28 | 0 | 11.55 | 11.45 | 11.55 | 11.20 | 12.00 | 18,227,332 | 212,979,879 | 11.685 | 0.896 | 0.888 | 0.896 | 0.868 | 0.930 | 235,065,210 | 0.9060 | -10.12% |
| 1997-10-27 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 13.40 | 14,023,106 | 182,554,993 | 13.018 | 0.996 | 0.996 | 1.000 | 0.993 | 1.039 | 180,846,235 | 1.0094 | -5.51% |
| 1997-10-24 | 0 | 13.60 | 13.60 | 13.65 | 12.25 | 13.70 | 15,933,233 | 209,449,178 | 13.145 | 1.055 | 1.055 | 1.058 | 0.950 | 1.062 | 205,479,813 | 1.0193 | 5.02% |
| 1997-10-23 | 0 | 12.95 | 12.75 | 12.80 | 11.80 | 14.45 | 25,521,496 | 325,850,206 | 12.768 | 1.004 | 0.989 | 0.993 | 0.915 | 1.120 | 329,132,965 | 0.9900 | -10.38% |
| 1997-10-22 | 0 | 14.45 | 14.40 | 14.50 | 13.75 | 15.00 | 21,171,997 | 305,346,204 | 14.422 | 1.120 | 1.117 | 1.124 | 1.066 | 1.163 | 273,040,505 | 1.1183 | 2.12% |
| 1997-10-21 | 0 | 14.15 | 14.10 | 14.15 | 14.05 | 14.50 | 9,711,375 | 138,133,260 | 14.224 | 1.097 | 1.093 | 1.097 | 1.089 | 1.124 | 125,240,842 | 1.1029 | -2.08% |
| 1997-10-20 | 0 | 14.45 | 14.40 | 14.50 | 14.35 | 14.70 | 6,335,582 | 91,810,684 | 14.491 | 1.120 | 1.117 | 1.124 | 1.113 | 1.140 | 81,705,590 | 1.1237 | -2.69% |
| 1997-10-17 | 0 | 14.85 | 14.80 | 14.85 | 14.70 | 15.10 | 5,595,843 | 83,269,319 | 14.881 | 1.151 | 1.148 | 1.151 | 1.140 | 1.171 | 72,165,691 | 1.1539 | -0.34% |
| 1997-10-16 | 0 | 14.90 | 14.85 | 14.90 | 14.55 | 15.05 | 6,769,038 | 100,762,320 | 14.886 | 1.155 | 1.151 | 1.155 | 1.128 | 1.167 | 87,295,570 | 1.1543 | 1.36% |
| 1997-10-15 | 0 | 14.70 | 14.60 | 14.70 | 14.35 | 14.85 | 6,802,602 | 99,435,205 | 14.617 | 1.140 | 1.132 | 1.140 | 1.113 | 1.151 | 87,728,422 | 1.1334 | -1.01% |
| 1997-10-14 | 0 | 14.85 | 14.80 | 14.85 | 14.70 | 15.15 | 3,855,760 | 57,786,266 | 14.987 | 1.151 | 1.148 | 1.151 | 1.140 | 1.175 | 49,725,052 | 1.1621 | -0.34% |
| 1997-10-13 | 0 | 14.90 | 14.90 | 14.95 | 14.75 | 15.05 | 6,024,958 | 89,683,500 | 14.885 | 1.155 | 1.155 | 1.159 | 1.144 | 1.167 | 77,699,689 | 1.1542 | -1.00% |
| 1997-10-09 | 0 | 15.05 | 15.00 | 15.05 | 14.90 | 15.30 | 9,527,203 | 143,582,108 | 15.071 | 1.167 | 1.163 | 1.167 | 1.155 | 1.186 | 122,865,704 | 1.1686 | -2.59% |
| 1997-10-08 | 0 | 15.45 | 15.45 | 15.50 | 15.20 | 15.55 | 6,175,660 | 95,062,992 | 15.393 | 1.198 | 1.198 | 1.202 | 1.179 | 1.206 | 79,643,187 | 1.1936 | 0.65% |
| 1997-10-07 | 0 | 15.35 | 15.30 | 15.35 | 15.20 | 15.50 | 3,043,289 | 46,800,590 | 15.378 | 1.190 | 1.186 | 1.190 | 1.179 | 1.202 | 39,247,179 | 1.1925 | -0.65% |
| 1997-10-06 | 0 | 15.45 | 15.40 | 15.45 | 15.40 | 16.00 | 3,088,009 | 48,585,563 | 15.734 | 1.198 | 1.194 | 1.198 | 1.194 | 1.241 | 39,823,902 | 1.2200 | -3.13% |
| 1997-10-03 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.00 | 5,672,800 | 90,235,413 | 15.907 | 1.237 | 1.233 | 1.237 | 1.229 | 1.241 | 73,158,152 | 1.2334 | 0.00% |
| 1997-09-30 | 0 | 15.95 | 15.90 | 15.95 | 15.75 | 16.10 | 5,603,675 | 88,944,791 | 15.873 | 1.237 | 1.233 | 1.237 | 1.221 | 1.248 | 72,266,695 | 1.2308 | 1.27% |
| 1997-09-29 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 15.95 | 3,130,036 | 49,357,420 | 15.769 | 1.221 | 1.221 | 1.225 | 1.217 | 1.237 | 40,365,895 | 1.2228 | -0.32% |
| 1997-09-26 | 0 | 15.80 | 15.70 | 15.80 | 15.55 | 15.85 | 6,872,116 | 107,897,454 | 15.701 | 1.225 | 1.217 | 1.225 | 1.206 | 1.229 | 88,624,896 | 1.2175 | 0.00% |
| 1997-09-25 | 0 | 15.80 | 15.80 | 15.90 | 15.45 | 16.00 | 7,184,906 | 112,030,490 | 15.592 | 1.225 | 1.225 | 1.233 | 1.198 | 1.241 | 92,658,730 | 1.2091 | 1.61% |
| 1997-09-24 | 0 | 15.55 | 15.55 | 15.60 | 15.05 | 15.60 | 7,239,629 | 110,306,846 | 15.237 | 1.206 | 1.206 | 1.210 | 1.167 | 1.210 | 93,364,455 | 1.1815 | 3.32% |
| 1997-09-23 | 0 | 15.05 | 14.95 | 15.10 | 14.70 | 15.15 | 8,665,880 | 129,623,224 | 14.958 | 1.167 | 1.159 | 1.171 | 1.140 | 1.175 | 111,757,821 | 1.1599 | 1.69% |
| 1997-09-22 | 0 | 14.80 | 14.70 | 14.80 | 14.55 | 15.10 | 7,856,144 | 116,518,248 | 14.831 | 1.148 | 1.140 | 1.148 | 1.128 | 1.171 | 101,315,220 | 1.1501 | -1.86% |
| 1997-09-19 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.50 | 5,228,773 | 80,061,044 | 15.312 | 1.169 | 1.169 | 1.173 | 1.162 | 1.192 | 67,968,438 | 1.1779 | -1.30% |
| 1997-09-18 | 0 | 15.40 | 15.30 | 15.35 | 15.05 | 15.65 | 6,247,978 | 95,186,672 | 15.235 | 1.185 | 1.177 | 1.181 | 1.158 | 1.204 | 81,217,009 | 1.1720 | 0.00% |
| 1997-09-16 | 0 | 15.40 | 15.35 | 15.40 | 15.25 | 15.70 | 2,125,102 | 32,767,835 | 15.419 | 1.185 | 1.181 | 1.185 | 1.173 | 1.208 | 27,624,046 | 1.1862 | -1.91% |
| 1997-09-15 | 0 | 15.70 | 15.60 | 15.65 | 15.60 | 15.80 | 7,356,230 | 114,597,564 | 15.578 | 1.208 | 1.200 | 1.204 | 1.200 | 1.215 | 95,623,096 | 1.1984 | 1.62% |
| 1997-09-12 | 0 | 15.45 | 15.45 | 15.55 | 15.00 | 15.55 | 7,629,391 | 115,678,123 | 15.162 | 1.189 | 1.189 | 1.196 | 1.154 | 1.196 | 99,173,896 | 1.1664 | 1.98% |
| 1997-09-11 | 0 | 15.15 | 15.30 | 15.40 | 15.00 | 15.45 | 7,284,080 | 110,885,078 | 15.223 | 1.165 | 1.177 | 1.185 | 1.154 | 1.189 | 94,685,223 | 1.1711 | -3.81% |
| 1997-09-10 | 0 | 15.75 | 15.55 | 15.60 | 15.55 | 16.50 | 6,737,834 | 107,189,643 | 15.909 | 1.212 | 1.196 | 1.200 | 1.196 | 1.269 | 87,584,612 | 1.2238 | -2.78% |
| 1997-09-09 | 0 | 16.20 | 16.10 | 16.20 | 15.85 | 16.25 | 7,432,160 | 119,230,118 | 16.042 | 1.246 | 1.239 | 1.246 | 1.219 | 1.250 | 96,610,104 | 1.2341 | 2.21% |
| 1997-09-08 | 0 | 15.85 | 15.80 | 15.85 | 15.40 | 15.90 | 7,964,103 | 124,457,590 | 15.627 | 1.219 | 1.215 | 1.219 | 1.185 | 1.223 | 103,524,793 | 1.2022 | 2.92% |
| 1997-09-05 | 0 | 15.40 | 15.40 | 15.45 | 15.00 | 15.60 | 5,946,171 | 90,997,262 | 15.304 | 1.185 | 1.185 | 1.189 | 1.154 | 1.200 | 77,293,842 | 1.1773 | -0.32% |
| 1997-09-04 | 0 | 15.45 | 15.40 | 15.45 | 14.95 | 15.50 | 10,289,831 | 156,234,544 | 15.183 | 1.189 | 1.185 | 1.189 | 1.150 | 1.192 | 133,756,761 | 1.1680 | 0.32% |
| 1997-09-03 | 0 | 15.40 | 15.30 | 15.50 | 14.40 | 15.50 | 13,129,445 | 195,097,182 | 14.860 | 1.185 | 1.177 | 1.192 | 1.108 | 1.192 | 170,668,696 | 1.1431 | 11.19% |
| 1997-09-02 | 0 | 13.85 | 13.80 | 13.85 | 13.25 | 14.65 | 17,844,319 | 246,299,365 | 13.803 | 1.065 | 1.062 | 1.065 | 1.019 | 1.127 | 231,956,998 | 1.0618 | -1.07% |
| 1997-09-01 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 15.00 | 12,441,000 | 180,596,490 | 14.516 | 1.077 | 1.069 | 1.077 | 1.069 | 1.154 | 161,719,649 | 1.1167 | -2.78% |
| 1997-08-29 | 0 | 14.40 | 14.30 | 14.40 | 14.40 | 15.00 | 23,027,344 | 339,263,578 | 14.733 | 1.108 | 1.100 | 1.108 | 1.108 | 1.154 | 299,330,761 | 1.1334 | -4.95% |
| 1997-08-28 | 0 | 15.15 | 15.15 | 15.25 | 15.05 | 16.05 | 12,782,641 | 199,306,870 | 15.592 | 1.165 | 1.165 | 1.173 | 1.158 | 1.235 | 166,160,616 | 1.1995 | -5.31% |
| 1997-08-27 | 0 | 16.00 | 16.00 | 16.05 | 15.90 | 16.25 | 4,147,344 | 66,667,364 | 16.075 | 1.231 | 1.231 | 1.235 | 1.223 | 1.250 | 53,911,021 | 1.2366 | -1.54% |
| 1997-08-26 | 0 | 16.25 | 16.20 | 16.25 | 16.10 | 16.45 | 2,962,293 | 48,104,280 | 16.239 | 1.250 | 1.246 | 1.250 | 1.239 | 1.265 | 38,506,630 | 1.2492 | -1.22% |
| 1997-08-25 | 0 | 16.45 | 16.45 | 16.50 | 16.25 | 17.00 | 2,410,314 | 39,632,172 | 16.443 | 1.265 | 1.265 | 1.269 | 1.250 | 1.308 | 31,331,495 | 1.2649 | 0.30% |
| 1997-08-22 | 0 | 16.40 | 16.30 | 16.35 | 16.05 | 16.75 | 7,938,561 | 129,550,234 | 16.319 | 1.262 | 1.254 | 1.258 | 1.235 | 1.289 | 103,192,774 | 1.2554 | 0.31% |
| 1997-08-21 | 0 | 16.35 | 16.30 | 16.35 | 16.30 | 17.00 | 9,918,311 | 163,522,813 | 16.487 | 1.258 | 1.254 | 1.258 | 1.254 | 1.308 | 128,927,399 | 1.2683 | -0.91% |
| 1997-08-20 | 0 | 16.50 | 16.40 | 16.50 | 16.10 | 16.80 | 12,555,557 | 204,980,645 | 16.326 | 1.269 | 1.262 | 1.269 | 1.239 | 1.292 | 163,208,767 | 1.2559 | 3.13% |
| 1997-08-19 | 0 | 16.00 | 16.00 | 16.05 | 15.80 | 16.55 | 16,913,415 | 273,720,425 | 16.184 | 1.231 | 1.231 | 1.235 | 1.215 | 1.273 | 219,856,245 | 1.2450 | -4.19% |
| 1997-08-15 | 0 | 16.70 | 16.55 | 16.60 | 16.60 | 17.20 | 13,265,997 | 224,555,412 | 16.927 | 1.285 | 1.273 | 1.277 | 1.277 | 1.323 | 172,443,725 | 1.3022 | -0.30% |
| 1997-08-14 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.90 | 7,033,359 | 118,124,997 | 16.795 | 1.289 | 1.285 | 1.292 | 1.285 | 1.300 | 91,426,119 | 1.2920 | 0.00% |
| 1997-08-13 | 0 | 16.75 | 16.70 | 16.75 | 16.50 | 16.75 | 4,754,703 | 79,010,458 | 16.617 | 1.289 | 1.285 | 1.289 | 1.269 | 1.289 | 61,806,037 | 1.2784 | 0.90% |
| 1997-08-12 | 0 | 16.60 | 16.55 | 16.60 | 16.40 | 16.75 | 6,589,466 | 109,329,018 | 16.591 | 1.277 | 1.273 | 1.277 | 1.262 | 1.289 | 85,655,987 | 1.2764 | 0.30% |
| 1997-08-11 | 0 | 16.55 | 16.60 | 16.65 | 16.30 | 16.80 | 6,914,594 | 113,952,842 | 16.480 | 1.273 | 1.277 | 1.281 | 1.254 | 1.292 | 89,882,302 | 1.2678 | -0.60% |
| 1997-08-08 | 0 | 16.65 | 16.60 | 16.65 | 16.25 | 16.70 | 10,338,758 | 170,118,792 | 16.454 | 1.281 | 1.277 | 1.281 | 1.250 | 1.285 | 134,392,759 | 1.2658 | 2.46% |
| 1997-08-07 | 0 | 16.25 | 16.25 | 16.30 | 16.00 | 16.35 | 10,823,399 | 174,943,875 | 16.163 | 1.250 | 1.250 | 1.254 | 1.231 | 1.258 | 140,692,572 | 1.2434 | 1.56% |
| 1997-08-06 | 0 | 16.00 | 15.95 | 16.00 | 15.95 | 16.30 | 8,323,614 | 134,207,439 | 16.124 | 1.231 | 1.227 | 1.231 | 1.227 | 1.254 | 108,198,050 | 1.2404 | -0.31% |
| 1997-08-05 | 0 | 16.05 | 16.00 | 16.05 | 16.00 | 16.35 | 6,768,388 | 109,627,651 | 16.197 | 1.235 | 1.231 | 1.235 | 1.231 | 1.258 | 87,981,781 | 1.2460 | -2.13% |
| 1997-08-04 | 0 | 16.40 | 16.35 | 16.40 | 16.25 | 16.60 | 4,654,082 | 76,294,549 | 16.393 | 1.262 | 1.258 | 1.262 | 1.250 | 1.277 | 60,498,072 | 1.2611 | -0.61% |
| 1997-08-01 | 0 | 16.50 | 16.40 | 16.50 | 16.30 | 16.80 | 6,139,438 | 100,918,840 | 16.438 | 1.269 | 1.262 | 1.269 | 1.254 | 1.292 | 79,806,106 | 1.2646 | -1.79% |
| 1997-07-31 | 0 | 16.80 | 16.80 | 16.85 | 16.60 | 17.00 | 12,011,661 | 201,937,254 | 16.812 | 1.292 | 1.292 | 1.296 | 1.277 | 1.308 | 156,138,703 | 1.2933 | -0.30% |
| 1997-07-30 | 0 | 16.85 | 16.85 | 16.90 | 16.20 | 17.00 | 11,211,674 | 187,181,926 | 16.695 | 1.296 | 1.296 | 1.300 | 1.246 | 1.308 | 145,739,731 | 1.2844 | 3.06% |
| 1997-07-29 | 0 | 16.35 | 16.30 | 16.35 | 16.05 | 16.40 | 2,585,969 | 42,062,545 | 16.266 | 1.258 | 1.254 | 1.258 | 1.235 | 1.262 | 33,614,822 | 1.2513 | 1.87% |
| 1997-07-28 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.25 | 2,083,061 | 33,502,841 | 16.083 | 1.235 | 1.231 | 1.235 | 1.227 | 1.250 | 27,077,558 | 1.2373 | 0.63% |
| 1997-07-25 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.50 | 5,513,817 | 89,504,469 | 16.233 | 1.227 | 1.223 | 1.227 | 1.219 | 1.269 | 71,673,704 | 1.2488 | -3.33% |
| 1997-07-24 | 0 | 16.50 | 16.55 | 16.60 | 16.40 | 16.70 | 8,289,978 | 137,150,681 | 16.544 | 1.269 | 1.273 | 1.277 | 1.262 | 1.285 | 107,760,818 | 1.2727 | 0.61% |
| 1997-07-23 | 0 | 16.40 | 16.35 | 16.40 | 16.35 | 17.20 | 12,364,058 | 206,219,458 | 16.679 | 1.262 | 1.258 | 1.262 | 1.258 | 1.323 | 160,719,486 | 1.2831 | -2.96% |
| 1997-07-22 | 0 | 16.90 | 16.85 | 16.90 | 16.35 | 17.00 | 13,032,378 | 218,343,560 | 16.754 | 1.300 | 1.296 | 1.300 | 1.258 | 1.308 | 169,406,929 | 1.2889 | 3.05% |
| 1997-07-21 | 0 | 16.40 | 16.40 | 16.45 | 15.95 | 16.60 | 8,822,335 | 144,372,820 | 16.364 | 1.262 | 1.262 | 1.265 | 1.227 | 1.277 | 114,680,888 | 1.2589 | 1.55% |
| 1997-07-18 | 0 | 16.15 | 16.15 | 16.20 | 15.80 | 16.30 | 10,712,167 | 172,650,619 | 16.117 | 1.242 | 1.242 | 1.246 | 1.215 | 1.254 | 139,246,676 | 1.2399 | 0.94% |
| 1997-07-17 | 0 | 16.00 | 16.00 | 16.05 | 15.90 | 16.20 | 13,787,451 | 220,526,493 | 15.995 | 1.231 | 1.231 | 1.235 | 1.223 | 1.246 | 179,222,067 | 1.2305 | 0.95% |
| 1997-07-16 | 0 | 15.85 | 15.85 | 15.90 | 15.55 | 16.25 | 17,161,175 | 272,695,303 | 15.890 | 1.219 | 1.219 | 1.223 | 1.196 | 1.250 | 223,076,859 | 1.2224 | 2.92% |
| 1997-07-15 | 0 | 15.40 | 15.40 | 15.45 | 15.25 | 15.50 | 9,542,100 | 146,167,832 | 15.318 | 1.185 | 1.185 | 1.189 | 1.173 | 1.192 | 124,037,060 | 1.1784 | 0.98% |
| 1997-07-14 | 0 | 15.25 | 15.25 | 15.30 | 14.85 | 15.35 | 4,769,617 | 72,476,784 | 15.196 | 1.173 | 1.173 | 1.177 | 1.142 | 1.181 | 61,999,903 | 1.1690 | 3.74% |
| 1997-07-11 | 0 | 14.70 | 14.65 | 14.70 | 14.55 | 14.80 | 3,919,192 | 57,494,997 | 14.670 | 1.131 | 1.127 | 1.131 | 1.119 | 1.139 | 50,945,290 | 1.1286 | 1.38% |
| 1997-07-10 | 0 | 14.50 | 14.50 | 14.55 | 14.10 | 14.60 | 4,945,244 | 71,575,453 | 14.474 | 1.115 | 1.115 | 1.119 | 1.085 | 1.123 | 64,282,865 | 1.1134 | -0.34% |
| 1997-07-09 | 0 | 14.55 | 14.50 | 14.55 | 14.55 | 15.10 | 4,297,868 | 63,998,279 | 14.891 | 1.119 | 1.115 | 1.119 | 1.119 | 1.162 | 55,867,672 | 1.1455 | -3.00% |
| 1997-07-08 | 0 | 15.00 | 14.90 | 15.05 | 14.95 | 15.35 | 5,805,606 | 87,763,405 | 15.117 | 1.154 | 1.146 | 1.158 | 1.150 | 1.181 | 75,466,648 | 1.1629 | -2.28% |
| 1997-07-07 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.45 | 4,124,580 | 63,372,089 | 15.364 | 1.181 | 1.181 | 1.185 | 1.177 | 1.189 | 53,615,114 | 1.1820 | 0.33% |
| 1997-07-04 | 0 | 15.30 | 15.20 | 15.35 | 15.20 | 15.80 | 6,005,579 | 92,996,737 | 15.485 | 1.177 | 1.169 | 1.181 | 1.169 | 1.215 | 78,066,082 | 1.1913 | -2.55% |
| 1997-07-03 | 0 | 15.70 | 15.70 | 15.75 | 15.20 | 15.75 | 4,660,965 | 72,518,917 | 15.559 | 1.208 | 1.208 | 1.212 | 1.169 | 1.212 | 60,587,543 | 1.1969 | 1.29% |
| 1997-06-27 | 0 | 15.50 | 15.45 | 15.50 | 15.30 | 15.55 | 4,624,708 | 71,352,345 | 15.429 | 1.192 | 1.189 | 1.192 | 1.177 | 1.196 | 60,116,241 | 1.1869 | 0.98% |
| 1997-06-26 | 0 | 15.35 | 15.35 | 15.40 | 15.25 | 15.55 | 5,342,426 | 82,491,152 | 15.441 | 1.181 | 1.181 | 1.185 | 1.173 | 1.196 | 69,445,805 | 1.1878 | -1.60% |
| 1997-06-25 | 0 | 15.60 | 15.60 | 15.65 | 15.50 | 15.75 | 7,686,328 | 119,814,690 | 15.588 | 1.200 | 1.200 | 1.204 | 1.192 | 1.212 | 99,914,016 | 1.1992 | 0.65% |
| 1997-06-24 | 0 | 15.50 | 15.50 | 15.55 | 15.35 | 15.55 | 7,627,761 | 118,179,714 | 15.493 | 1.192 | 1.192 | 1.196 | 1.181 | 1.196 | 99,152,708 | 1.1919 | -0.32% |
| 1997-06-23 | 0 | 15.55 | 15.50 | 15.60 | 15.30 | 15.75 | 11,295,116 | 175,452,433 | 15.533 | 1.196 | 1.192 | 1.200 | 1.177 | 1.212 | 146,824,387 | 1.1950 | 0.65% |
| 1997-06-20 | 0 | 15.45 | 15.40 | 15.45 | 15.30 | 15.55 | 12,557,911 | 193,659,954 | 15.421 | 1.189 | 1.185 | 1.189 | 1.177 | 1.196 | 163,239,367 | 1.1864 | 0.32% |
| 1997-06-19 | 0 | 15.40 | 15.40 | 15.45 | 15.10 | 15.50 | 10,183,150 | 156,371,190 | 15.356 | 1.185 | 1.185 | 1.189 | 1.162 | 1.192 | 132,370,022 | 1.1813 | 0.65% |
| 1997-06-18 | 0 | 15.30 | 15.25 | 15.30 | 15.10 | 15.50 | 13,083,994 | 200,026,865 | 15.288 | 1.177 | 1.173 | 1.177 | 1.162 | 1.192 | 170,077,881 | 1.1761 | -1.29% |
| 1997-06-17 | 0 | 15.50 | 15.65 | 15.70 | 14.70 | 15.65 | 16,768,991 | 253,414,546 | 15.112 | 1.192 | 1.204 | 1.208 | 1.131 | 1.204 | 217,978,888 | 1.1626 | 4.38% |
| 1997-06-16 | 0 | 14.85 | 14.80 | 14.90 | 14.40 | 14.90 | 11,218,206 | 164,751,443 | 14.686 | 1.142 | 1.139 | 1.146 | 1.108 | 1.146 | 145,824,640 | 1.1298 | 3.48% |
| 1997-06-13 | 0 | 14.35 | 14.35 | 14.40 | 14.00 | 14.50 | 7,299,056 | 104,183,439 | 14.274 | 1.104 | 1.104 | 1.108 | 1.077 | 1.115 | 94,879,895 | 1.0981 | 0.35% |
| 1997-06-12 | 0 | 14.30 | 14.30 | 14.35 | 14.25 | 14.95 | 18,256,921 | 266,610,630 | 14.603 | 1.100 | 1.100 | 1.104 | 1.096 | 1.150 | 237,320,381 | 1.1234 | -1.72% |
| 1997-06-11 | 0 | 14.55 | 14.55 | 14.60 | 14.00 | 14.55 | 14,257,457 | 202,266,227 | 14.187 | 1.119 | 1.119 | 1.123 | 1.077 | 1.119 | 185,331,641 | 1.0914 | 3.19% |
| 1997-06-10 | 0 | 14.10 | 14.10 | 14.15 | 13.90 | 14.30 | 13,209,798 | 185,768,744 | 14.063 | 1.085 | 1.085 | 1.089 | 1.069 | 1.100 | 171,713,198 | 1.0819 | 2.92% |
| 1997-06-06 | 0 | 13.70 | 13.65 | 13.70 | 13.60 | 14.10 | 5,910,548 | 81,425,159 | 13.776 | 1.054 | 1.050 | 1.054 | 1.046 | 1.085 | 76,830,781 | 1.0598 | -2.14% |
| 1997-06-05 | 0 | 14.00 | 14.00 | 14.05 | 13.80 | 14.05 | 6,217,849 | 86,762,196 | 13.954 | 1.077 | 1.077 | 1.081 | 1.062 | 1.081 | 80,825,365 | 1.0735 | 0.36% |
| 1997-06-04 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.00 | 8,003,457 | 111,223,960 | 13.897 | 1.073 | 1.073 | 1.077 | 1.062 | 1.077 | 104,036,352 | 1.0691 | 0.72% |
| 1997-06-03 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 14.05 | 9,276,853 | 129,020,783 | 13.908 | 1.065 | 1.065 | 1.069 | 1.054 | 1.081 | 120,589,134 | 1.0699 | -0.36% |
| 1997-06-02 | 0 | 13.90 | 13.85 | 13.90 | 13.60 | 13.95 | 12,017,852 | 166,032,400 | 13.815 | 1.069 | 1.065 | 1.069 | 1.046 | 1.073 | 156,219,179 | 1.0628 | 2.96% |
| 1997-05-30 | 0 | 13.50 | 13.45 | 13.50 | 13.00 | 13.65 | 17,662,916 | 237,191,134 | 13.429 | 1.039 | 1.035 | 1.039 | 1.000 | 1.050 | 229,598,954 | 1.0331 | 3.45% |
| 1997-05-29 | 0 | 13.05 | 13.05 | 13.10 | 12.75 | 13.10 | 9,088,592 | 117,441,510 | 12.922 | 1.004 | 1.004 | 1.008 | 0.981 | 1.008 | 118,141,943 | 0.9941 | 1.56% |
| 1997-05-28 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 12.95 | 5,715,548 | 73,502,691 | 12.860 | 0.989 | 0.985 | 0.989 | 0.985 | 0.996 | 74,295,991 | 0.9893 | 0.00% |
| 1997-05-27 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.95 | 7,089,038 | 91,036,567 | 12.842 | 0.989 | 0.985 | 0.989 | 0.977 | 0.996 | 92,149,887 | 0.9879 | -0.39% |
| 1997-05-26 | 0 | 12.90 | 12.85 | 12.90 | 12.50 | 12.90 | 11,457,309 | 145,846,065 | 12.730 | 0.992 | 0.989 | 0.992 | 0.962 | 0.992 | 148,932,722 | 0.9793 | 3.61% |
| 1997-05-23 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 4,655,551 | 58,109,718 | 12.482 | 0.958 | 0.958 | 0.962 | 0.954 | 0.962 | 60,517,167 | 0.9602 | -0.40% |
| 1997-05-22 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.60 | 6,549,960 | 81,765,525 | 12.483 | 0.962 | 0.958 | 0.962 | 0.954 | 0.969 | 85,142,451 | 0.9603 | -0.40% |
| 1997-05-21 | 0 | 12.55 | 12.55 | 12.60 | 12.45 | 12.70 | 5,198,877 | 65,222,505 | 12.545 | 0.965 | 0.965 | 0.969 | 0.958 | 0.977 | 67,579,822 | 0.9651 | 0.00% |
| 1997-05-20 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 4,678,873 | 58,882,812 | 12.585 | 0.965 | 0.965 | 0.969 | 0.965 | 0.973 | 60,820,328 | 0.9681 | -0.40% |
| 1997-05-19 | 0 | 12.60 | 12.60 | 12.65 | 12.45 | 12.60 | 3,739,837 | 46,962,843 | 12.557 | 0.969 | 0.969 | 0.973 | 0.958 | 0.969 | 48,613,868 | 0.9660 | 0.80% |
| 1997-05-16 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,726,523 | 59,248,493 | 12.535 | 0.962 | 0.962 | 0.965 | 0.958 | 0.965 | 61,439,727 | 0.9643 | 0.00% |
| 1997-05-15 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.65 | 7,300,700 | 91,673,560 | 12.557 | 0.962 | 0.962 | 0.965 | 0.962 | 0.973 | 94,901,265 | 0.9660 | -0.79% |
| 1997-05-14 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 9,928,339 | 124,995,273 | 12.590 | 0.969 | 0.965 | 0.969 | 0.962 | 0.973 | 129,057,753 | 0.9685 | 0.00% |
| 1997-05-13 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 8,983,892 | 113,209,588 | 12.601 | 0.969 | 0.969 | 0.973 | 0.965 | 0.973 | 116,780,955 | 0.9694 | 0.00% |
| 1997-05-12 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 5,885,984 | 74,158,815 | 12.599 | 0.969 | 0.965 | 0.969 | 0.962 | 0.973 | 76,511,476 | 0.9693 | -0.40% |
| 1997-05-09 | 0 | 12.65 | 12.65 | 12.70 | 12.45 | 12.75 | 16,878,064 | 213,160,685 | 12.629 | 0.973 | 0.973 | 0.977 | 0.958 | 0.981 | 219,396,720 | 0.9716 | 1.61% |
| 1997-05-08 | 0 | 12.45 | 12.45 | 12.50 | 12.20 | 12.50 | 3,127,208 | 38,839,620 | 12.420 | 0.958 | 0.958 | 0.962 | 0.939 | 0.962 | 40,650,348 | 0.9555 | 0.00% |
| 1997-05-07 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.50 | 7,579,672 | 94,152,267 | 12.422 | 0.958 | 0.954 | 0.958 | 0.950 | 0.962 | 98,527,602 | 0.9556 | -0.40% |
| 1997-05-06 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.60 | 10,103,003 | 125,408,485 | 12.413 | 0.962 | 0.958 | 0.962 | 0.950 | 0.969 | 131,328,197 | 0.9549 | 2.04% |
| 1997-05-05 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.50 | 4,827,989 | 59,435,210 | 12.311 | 0.942 | 0.942 | 0.946 | 0.942 | 0.962 | 62,758,676 | 0.9470 | -0.41% |
| 1997-05-02 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 3,540,177 | 43,541,993 | 12.299 | 0.946 | 0.946 | 0.950 | 0.942 | 0.954 | 46,018,502 | 0.9462 | -1.20% |
| 1997-05-01 | 0 | 12.45 | 12.35 | 12.40 | 12.30 | 12.45 | 3,419,680 | 42,376,522 | 12.392 | 0.958 | 0.950 | 0.954 | 0.946 | 0.958 | 44,452,170 | 0.9533 | 1.22% |
| 1997-04-30 | 0 | 12.30 | 12.35 | 12.40 | 12.30 | 12.40 | 4,130,936 | 51,058,685 | 12.360 | 0.946 | 0.950 | 0.954 | 0.946 | 0.954 | 53,697,735 | 0.9509 | 0.41% |
| 1997-04-29 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.45 | 3,856,034 | 47,533,571 | 12.327 | 0.942 | 0.939 | 0.942 | 0.939 | 0.958 | 50,124,304 | 0.9483 | -0.81% |
| 1997-04-28 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.45 | 2,472,136 | 30,585,706 | 12.372 | 0.950 | 0.946 | 0.950 | 0.946 | 0.958 | 32,135,115 | 0.9518 | -0.40% |
| 1997-04-25 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.55 | 1,728,736 | 21,519,017 | 12.448 | 0.954 | 0.954 | 0.958 | 0.950 | 0.965 | 22,471,713 | 0.9576 | -0.40% |
| 1997-04-24 | 0 | 12.45 | 12.40 | 12.50 | 12.35 | 12.50 | 1,651,600 | 20,540,254 | 12.437 | 0.958 | 0.954 | 0.962 | 0.950 | 0.962 | 21,469,028 | 0.9567 | 0.40% |
| 1997-04-23 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.65 | 2,874,120 | 36,114,775 | 12.566 | 0.954 | 0.954 | 0.958 | 0.954 | 0.973 | 37,360,476 | 0.9667 | -0.80% |
| 1997-04-22 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.65 | 2,368,040 | 29,700,758 | 12.542 | 0.962 | 0.958 | 0.962 | 0.954 | 0.973 | 30,781,979 | 0.9649 | -1.19% |
| 1997-04-21 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.70 | 6,603,818 | 83,520,173 | 12.647 | 0.973 | 0.969 | 0.973 | 0.965 | 0.977 | 85,842,547 | 0.9729 | 1.20% |
| 1997-04-18 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,137,678 | 51,851,224 | 12.531 | 0.962 | 0.962 | 0.965 | 0.958 | 0.965 | 53,785,374 | 0.9640 | -0.79% |
| 1997-04-17 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.60 | 5,863,897 | 73,610,493 | 12.553 | 0.969 | 0.965 | 0.969 | 0.962 | 0.969 | 76,224,368 | 0.9657 | 0.80% |
| 1997-04-16 | 0 | 12.50 | 12.50 | 12.55 | 12.40 | 12.60 | 7,881,520 | 98,338,296 | 12.477 | 0.962 | 0.962 | 0.965 | 0.954 | 0.969 | 102,451,302 | 0.9599 | 1.21% |
| 1997-04-15 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 5,693,617 | 70,102,154 | 12.312 | 0.950 | 0.946 | 0.950 | 0.942 | 0.954 | 74,010,911 | 0.9472 | 1.65% |
| 1997-04-14 | 0 | 12.15 | 12.15 | 12.20 | 11.75 | 12.20 | 4,292,883 | 52,702,911 | 12.277 | 0.935 | 0.935 | 0.939 | 0.904 | 0.939 | 55,802,872 | 0.9444 | 1.11% |
| 1997-04-11 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.70 | 5,092,144 | 74,618,085 | 14.654 | 0.924 | 0.921 | 0.924 | 0.921 | 0.928 | 80,697,817 | 0.9247 | 0.34% |
| 1997-04-10 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.80 | 3,251,817 | 47,732,532 | 14.679 | 0.921 | 0.921 | 0.924 | 0.921 | 0.934 | 51,533,212 | 0.9262 | -1.35% |
| 1997-04-09 | 0 | 14.80 | 14.70 | 14.75 | 14.55 | 14.80 | 4,862,109 | 71,518,409 | 14.709 | 0.934 | 0.928 | 0.931 | 0.918 | 0.934 | 77,052,335 | 0.9282 | 1.72% |
| 1997-04-08 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 3,047,712 | 44,296,871 | 14.534 | 0.918 | 0.918 | 0.921 | 0.915 | 0.921 | 48,298,655 | 0.9171 | 0.00% |
| 1997-04-07 | 0 | 14.55 | 14.50 | 14.55 | 14.45 | 14.60 | 3,620,660 | 52,544,454 | 14.512 | 0.918 | 0.915 | 0.918 | 0.912 | 0.921 | 57,378,456 | 0.9158 | 1.75% |
| 1997-04-04 | 0 | 14.30 | 14.30 | 14.35 | 14.25 | 14.40 | 3,524,265 | 50,524,532 | 14.336 | 0.902 | 0.902 | 0.906 | 0.899 | 0.909 | 55,850,835 | 0.9046 | 0.35% |
| 1997-04-03 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.40 | 2,656,996 | 38,054,256 | 14.322 | 0.899 | 0.899 | 0.902 | 0.896 | 0.909 | 42,106,778 | 0.9038 | 0.35% |
| 1997-04-02 | 0 | 14.20 | 14.25 | 14.30 | 14.20 | 14.35 | 5,585,421 | 79,519,426 | 14.237 | 0.896 | 0.899 | 0.902 | 0.896 | 0.906 | 88,515,031 | 0.8984 | -0.35% |
| 1997-04-01 | 0 | 14.25 | 14.20 | 14.25 | 14.10 | 14.40 | 3,901,720 | 55,695,470 | 14.275 | 0.899 | 0.896 | 0.899 | 0.890 | 0.909 | 61,832,558 | 0.9007 | -2.06% |
| 1997-03-27 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.70 | 3,705,200 | 53,903,499 | 14.548 | 0.918 | 0.915 | 0.918 | 0.915 | 0.928 | 58,718,204 | 0.9180 | 0.00% |
| 1997-03-26 | 0 | 14.55 | 14.55 | 14.60 | 14.45 | 14.65 | 4,665,888 | 68,003,220 | 14.575 | 0.918 | 0.918 | 0.921 | 0.912 | 0.924 | 73,942,720 | 0.9197 | -0.34% |
| 1997-03-25 | 0 | 14.60 | 14.60 | 14.65 | 14.55 | 14.75 | 4,375,893 | 63,934,824 | 14.611 | 0.921 | 0.921 | 0.924 | 0.918 | 0.931 | 69,347,020 | 0.9220 | -0.68% |
| 1997-03-24 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.75 | 2,421,288 | 35,614,038 | 14.709 | 0.928 | 0.924 | 0.928 | 0.924 | 0.931 | 38,371,393 | 0.9281 | 0.34% |
| 1997-03-21 | 0 | 14.65 | 14.60 | 14.65 | 14.50 | 14.65 | 2,355,659 | 34,439,669 | 14.620 | 0.924 | 0.921 | 0.924 | 0.915 | 0.924 | 37,331,336 | 0.9225 | -0.34% |
| 1997-03-20 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.95 | 2,800,218 | 41,479,106 | 14.813 | 0.928 | 0.924 | 0.928 | 0.924 | 0.943 | 44,376,491 | 0.9347 | -1.34% |
| 1997-03-19 | 0 | 14.90 | 14.90 | 14.95 | 14.75 | 14.90 | 2,390,894 | 35,519,097 | 14.856 | 0.940 | 0.940 | 0.943 | 0.931 | 0.940 | 37,889,723 | 0.9374 | 0.68% |
| 1997-03-18 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.90 | 1,880,270 | 27,847,589 | 14.810 | 0.934 | 0.931 | 0.934 | 0.931 | 0.940 | 29,797,603 | 0.9346 | 0.00% |
| 1997-03-17 | 0 | 14.80 | 14.80 | 14.85 | 14.70 | 14.85 | 3,707,267 | 54,871,038 | 14.801 | 0.934 | 0.934 | 0.937 | 0.928 | 0.937 | 58,750,961 | 0.9340 | 0.34% |
| 1997-03-14 | 0 | 14.75 | 14.65 | 14.75 | 14.40 | 14.75 | 4,752,737 | 69,731,408 | 14.672 | 0.931 | 0.924 | 0.931 | 0.909 | 0.931 | 75,319,060 | 0.9258 | 0.34% |
| 1997-03-13 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.75 | 4,167,834 | 61,279,328 | 14.703 | 0.928 | 0.928 | 0.931 | 0.924 | 0.931 | 66,049,803 | 0.9278 | -0.34% |
| 1997-03-12 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.95 | 3,108,135 | 45,980,819 | 14.794 | 0.931 | 0.931 | 0.934 | 0.931 | 0.943 | 49,256,209 | 0.9335 | -1.34% |
| 1997-03-11 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 15.05 | 2,381,623 | 35,627,599 | 14.959 | 0.943 | 0.940 | 0.943 | 0.940 | 0.950 | 37,742,801 | 0.9440 | -0.33% |
| 1997-03-10 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.05 | 2,619,382 | 39,219,551 | 14.973 | 0.947 | 0.943 | 0.947 | 0.940 | 0.950 | 41,510,690 | 0.9448 | 0.00% |
| 1997-03-07 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.05 | 3,712,739 | 55,664,703 | 14.993 | 0.947 | 0.943 | 0.947 | 0.943 | 0.950 | 58,837,679 | 0.9461 | 0.00% |
| 1997-03-06 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.15 | 2,745,440 | 41,297,592 | 15.042 | 0.947 | 0.943 | 0.947 | 0.940 | 0.956 | 43,508,396 | 0.9492 | 0.00% |
| 1997-03-05 | 0 | 15.00 | 14.95 | 15.05 | 14.85 | 15.10 | 4,421,040 | 66,121,306 | 14.956 | 0.947 | 0.943 | 0.950 | 0.937 | 0.953 | 70,062,488 | 0.9437 | 1.35% |
| 1997-03-04 | 0 | 14.80 | 14.80 | 14.85 | 14.75 | 14.90 | 2,767,056 | 41,055,863 | 14.837 | 0.934 | 0.934 | 0.937 | 0.931 | 0.940 | 43,850,955 | 0.9363 | 0.34% |
| 1997-03-03 | 0 | 14.75 | 14.70 | 14.75 | 14.65 | 14.85 | 3,553,809 | 52,495,971 | 14.772 | 0.931 | 0.928 | 0.931 | 0.924 | 0.937 | 56,319,034 | 0.9321 | 0.34% |
| 1997-02-28 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 15.00 | 7,517,061 | 111,410,286 | 14.821 | 0.928 | 0.924 | 0.928 | 0.924 | 0.947 | 119,126,720 | 0.9352 | 1.03% |
| 1997-02-27 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 3,701,045 | 53,862,088 | 14.553 | 0.918 | 0.918 | 0.921 | 0.915 | 0.921 | 58,652,358 | 0.9183 | -0.34% |
| 1997-02-26 | 0 | 14.60 | 14.55 | 14.60 | 14.50 | 14.65 | 3,608,356 | 52,602,133 | 14.578 | 0.921 | 0.918 | 0.921 | 0.915 | 0.924 | 57,183,468 | 0.9199 | 0.00% |
| 1997-02-25 | 0 | 14.60 | 14.55 | 14.60 | 14.40 | 14.60 | 2,550,601 | 37,001,131 | 14.507 | 0.921 | 0.918 | 0.921 | 0.909 | 0.921 | 40,420,682 | 0.9154 | 0.34% |
| 1997-02-24 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.65 | 1,554,101 | 22,648,395 | 14.573 | 0.918 | 0.915 | 0.918 | 0.915 | 0.924 | 24,628,635 | 0.9196 | -0.34% |
| 1997-02-21 | 0 | 14.60 | 14.50 | 14.60 | 14.45 | 14.60 | 3,056,094 | 44,309,128 | 14.499 | 0.921 | 0.915 | 0.921 | 0.912 | 0.921 | 48,431,489 | 0.9149 | 0.69% |
| 1997-02-20 | 0 | 14.50 | 14.50 | 14.55 | 14.25 | 14.60 | 2,958,356 | 42,748,523 | 14.450 | 0.915 | 0.915 | 0.918 | 0.899 | 0.921 | 46,882,585 | 0.9118 | 0.00% |
| 1997-02-19 | 0 | 14.50 | 14.45 | 14.50 | 14.35 | 14.55 | 2,466,974 | 35,635,321 | 14.445 | 0.915 | 0.912 | 0.915 | 0.906 | 0.918 | 39,095,402 | 0.9115 | 0.35% |
| 1997-02-18 | 0 | 14.45 | 14.45 | 14.50 | 14.15 | 14.45 | 3,592,529 | 51,434,441 | 14.317 | 0.912 | 0.912 | 0.915 | 0.893 | 0.912 | 56,932,649 | 0.9034 | 0.35% |
| 1997-02-17 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.50 | 2,433,770 | 35,106,354 | 14.425 | 0.909 | 0.906 | 0.909 | 0.902 | 0.915 | 38,569,201 | 0.9102 | 0.00% |
| 1997-02-14 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.50 | 4,416,263 | 63,561,842 | 14.393 | 0.909 | 0.902 | 0.909 | 0.902 | 0.915 | 69,986,784 | 0.9082 | -0.69% |
| 1997-02-13 | 0 | 14.50 | 14.45 | 14.50 | 14.45 | 14.70 | 3,171,977 | 46,279,348 | 14.590 | 0.915 | 0.912 | 0.915 | 0.912 | 0.928 | 50,267,946 | 0.9207 | -1.02% |
| 1997-02-12 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.75 | 1,123,262 | 16,480,516 | 14.672 | 0.924 | 0.921 | 0.924 | 0.921 | 0.931 | 17,800,909 | 0.9258 | -0.34% |
| 1997-02-11 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 14.75 | 3,313,576 | 48,607,797 | 14.669 | 0.928 | 0.921 | 0.928 | 0.921 | 0.931 | 52,511,938 | 0.9257 | 0.34% |
| 1997-02-10 | 0 | 14.65 | 14.55 | 14.60 | 14.55 | 15.00 | 3,279,939 | 48,184,366 | 14.691 | 0.924 | 0.918 | 0.921 | 0.918 | 0.947 | 51,978,875 | 0.9270 | -1.68% |
| 1997-02-05 | 0 | 14.90 | 14.85 | 14.90 | 14.80 | 14.95 | 2,214,891 | 32,872,219 | 14.841 | 0.940 | 0.937 | 0.940 | 0.934 | 0.943 | 35,100,513 | 0.9365 | 0.34% |
| 1997-02-04 | 0 | 14.85 | 14.85 | 14.90 | 14.65 | 14.85 | 2,401,040 | 35,431,638 | 14.757 | 0.937 | 0.937 | 0.940 | 0.924 | 0.937 | 38,050,512 | 0.9312 | 0.68% |
| 1997-02-03 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 14.90 | 2,513,990 | 37,006,545 | 14.720 | 0.931 | 0.931 | 0.934 | 0.921 | 0.940 | 39,840,489 | 0.9289 | 1.03% |
| 1997-01-31 | 0 | 14.60 | 14.55 | 14.65 | 14.50 | 14.80 | 5,409,618 | 79,170,129 | 14.635 | 0.921 | 0.918 | 0.924 | 0.915 | 0.934 | 85,728,991 | 0.9235 | -1.02% |
| 1997-01-30 | 0 | 14.75 | 14.70 | 14.75 | 14.60 | 14.75 | 2,192,494 | 32,178,018 | 14.676 | 0.931 | 0.928 | 0.931 | 0.921 | 0.931 | 34,745,577 | 0.9261 | 0.34% |
| 1997-01-29 | 0 | 14.70 | 14.70 | 14.75 | 14.45 | 14.80 | 3,523,706 | 51,515,962 | 14.620 | 0.928 | 0.928 | 0.931 | 0.912 | 0.934 | 55,841,976 | 0.9225 | 0.34% |
| 1997-01-28 | 0 | 14.65 | 14.60 | 14.65 | 14.45 | 14.75 | 2,464,720 | 36,058,262 | 14.630 | 0.924 | 0.921 | 0.924 | 0.912 | 0.931 | 39,059,682 | 0.9232 | 1.03% |
| 1997-01-27 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 3,621,528 | 52,538,530 | 14.507 | 0.915 | 0.912 | 0.915 | 0.909 | 0.921 | 57,392,211 | 0.9154 | 0.00% |
| 1997-01-24 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 5,653,878 | 82,029,474 | 14.509 | 0.915 | 0.912 | 0.915 | 0.909 | 0.921 | 89,599,904 | 0.9155 | -0.68% |
| 1997-01-23 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.75 | 3,887,592 | 57,008,657 | 14.664 | 0.921 | 0.921 | 0.924 | 0.921 | 0.931 | 61,608,664 | 0.9253 | -1.02% |
| 1997-01-22 | 0 | 14.75 | 14.65 | 14.75 | 14.65 | 14.85 | 4,373,880 | 64,500,880 | 14.747 | 0.931 | 0.924 | 0.931 | 0.924 | 0.937 | 69,315,119 | 0.9305 | 0.00% |
| 1997-01-21 | 0 | 14.75 | 14.75 | 14.80 | 14.65 | 14.80 | 3,556,958 | 52,488,833 | 14.757 | 0.931 | 0.931 | 0.934 | 0.924 | 0.934 | 56,368,937 | 0.9312 | -0.67% |
| 1997-01-20 | 0 | 14.85 | 14.80 | 14.85 | 14.75 | 15.05 | 4,774,207 | 70,951,050 | 14.861 | 0.937 | 0.934 | 0.937 | 0.931 | 0.950 | 75,659,307 | 0.9378 | -0.67% |
| 1997-01-17 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.20 | 5,092,943 | 76,564,889 | 15.034 | 0.943 | 0.943 | 0.947 | 0.940 | 0.959 | 80,710,479 | 0.9486 | -1.64% |
| 1997-01-16 | 0 | 15.20 | 15.15 | 15.20 | 14.95 | 15.25 | 6,123,464 | 92,453,900 | 15.098 | 0.959 | 0.956 | 0.959 | 0.943 | 0.962 | 97,041,674 | 0.9527 | 1.33% |
| 1997-01-15 | 0 | 15.00 | 15.05 | 15.10 | 14.80 | 15.10 | 3,002,316 | 44,855,419 | 14.940 | 0.947 | 0.950 | 0.953 | 0.934 | 0.953 | 47,579,241 | 0.9428 | 1.35% |
| 1997-01-14 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.95 | 2,543,810 | 37,740,107 | 14.836 | 0.934 | 0.931 | 0.934 | 0.931 | 0.943 | 40,313,062 | 0.9362 | -0.34% |
| 1997-01-13 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 1,489,927 | 22,203,372 | 14.902 | 0.937 | 0.937 | 0.940 | 0.934 | 0.947 | 23,611,637 | 0.9404 | 0.34% |
| 1997-01-10 | 0 | 14.80 | 14.80 | 14.90 | 14.60 | 14.80 | 4,078,790 | 60,044,601 | 14.721 | 0.934 | 0.934 | 0.940 | 0.921 | 0.934 | 64,638,677 | 0.9289 | 1.37% |
| 1997-01-09 | 0 | 14.60 | 14.55 | 14.60 | 14.50 | 14.80 | 5,147,288 | 75,370,756 | 14.643 | 0.921 | 0.918 | 0.921 | 0.915 | 0.934 | 81,571,712 | 0.9240 | -1.68% |
| 1997-01-08 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 14.95 | 1,758,896 | 26,157,929 | 14.872 | 0.937 | 0.937 | 0.940 | 0.934 | 0.943 | 27,874,127 | 0.9384 | 0.68% |
| 1997-01-07 | 0 | 14.75 | 14.75 | 14.80 | 14.70 | 15.30 | 2,327,784 | 34,498,328 | 14.820 | 0.931 | 0.931 | 0.934 | 0.928 | 0.965 | 36,889,587 | 0.9352 | -2.32% |
| 1997-01-06 | 0 | 15.10 | 15.00 | 15.15 | 14.80 | 15.20 | 1,800,380 | 27,064,995 | 15.033 | 0.953 | 0.947 | 0.956 | 0.934 | 0.959 | 28,531,545 | 0.9486 | 2.03% |
| 1997-01-03 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.90 | 1,664,159 | 24,635,633 | 14.804 | 0.934 | 0.931 | 0.934 | 0.931 | 0.940 | 26,372,781 | 0.9341 | -0.34% |
| 1997-01-02 | 0 | 14.85 | 14.85 | 14.90 | 14.60 | 14.95 | 2,585,524 | 38,407,368 | 14.855 | 0.937 | 0.937 | 0.940 | 0.921 | 0.943 | 40,974,125 | 0.9374 | -0.67% |
| 1996-12-31 | 0 | 14.95 | 14.85 | 15.00 | 14.70 | 15.00 | 922,028 | 13,688,806 | 14.846 | 0.943 | 0.937 | 0.947 | 0.928 | 0.947 | 14,611,851 | 0.9368 | 0.00% |
| 1996-12-30 | 0 | 14.95 | 14.90 | 14.95 | 14.50 | 15.05 | 2,402,387 | 35,784,861 | 14.896 | 0.943 | 0.940 | 0.943 | 0.915 | 0.950 | 38,071,859 | 0.9399 | -0.33% |
| 1996-12-27 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 1,067,718 | 15,984,164 | 14.970 | 0.947 | 0.943 | 0.947 | 0.943 | 0.947 | 16,920,675 | 0.9447 | 0.00% |
| 1996-12-24 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.05 | 1,311,381 | 19,659,723 | 14.992 | 0.947 | 0.943 | 0.947 | 0.943 | 0.950 | 20,782,127 | 0.9460 | 0.00% |
| 1996-12-23 | 0 | 15.00 | 14.95 | 15.05 | 14.90 | 15.05 | 2,352,425 | 35,242,090 | 14.981 | 0.947 | 0.943 | 0.950 | 0.940 | 0.950 | 37,280,085 | 0.9453 | 0.33% |
| 1996-12-20 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.20 | 4,439,164 | 66,588,030 | 15.000 | 0.943 | 0.943 | 0.947 | 0.940 | 0.959 | 70,349,708 | 0.9465 | -0.33% |
| 1996-12-19 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.05 | 1,998,208 | 29,872,251 | 14.950 | 0.947 | 0.943 | 0.947 | 0.940 | 0.950 | 31,666,627 | 0.9433 | 0.67% |
| 1996-12-18 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 15.05 | 1,913,169 | 28,589,836 | 14.944 | 0.940 | 0.937 | 0.940 | 0.937 | 0.950 | 30,318,970 | 0.9430 | -0.33% |
| 1996-12-17 | 0 | 14.95 | 14.90 | 15.00 | 14.75 | 15.00 | 1,702,296 | 25,250,530 | 14.833 | 0.943 | 0.940 | 0.947 | 0.931 | 0.947 | 26,977,158 | 0.9360 | -0.33% |
| 1996-12-16 | 0 | 15.00 | 14.80 | 15.00 | 14.60 | 15.00 | 3,048,995 | 45,056,489 | 14.777 | 0.947 | 0.934 | 0.947 | 0.921 | 0.947 | 48,318,987 | 0.9325 | 2.74% |
| 1996-12-13 | 0 | 14.60 | 14.60 | 14.70 | 14.50 | 14.70 | 5,699,820 | 83,269,358 | 14.609 | 0.921 | 0.921 | 0.928 | 0.915 | 0.928 | 90,327,970 | 0.9219 | -1.02% |
| 1996-12-12 | 0 | 14.75 | 14.70 | 14.80 | 14.70 | 14.95 | 5,547,888 | 82,601,546 | 14.889 | 0.931 | 0.928 | 0.934 | 0.928 | 0.943 | 87,920,226 | 0.9395 | -2.64% |
| 1996-12-11 | 0 | 15.15 | 15.10 | 15.15 | 14.90 | 15.40 | 4,561,386 | 69,323,937 | 15.198 | 0.956 | 0.953 | 0.956 | 0.940 | 0.972 | 72,286,623 | 0.9590 | 0.00% |
| 1996-12-10 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.20 | 2,229,561 | 33,631,611 | 15.084 | 0.956 | 0.956 | 0.959 | 0.947 | 0.959 | 35,332,996 | 0.9518 | 2.36% |
| 1996-12-09 | 0 | 14.80 | 14.80 | 14.90 | 14.65 | 15.05 | 2,476,702 | 36,657,041 | 14.801 | 0.934 | 0.934 | 0.940 | 0.924 | 0.950 | 39,249,567 | 0.9339 | 0.00% |
| 1996-12-06 | 0 | 14.80 | 14.75 | 14.80 | 14.60 | 15.35 | 8,782,768 | 130,315,440 | 14.838 | 0.934 | 0.931 | 0.934 | 0.921 | 0.969 | 139,185,028 | 0.9363 | -3.27% |
| 1996-12-05 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.40 | 3,076,208 | 47,067,214 | 15.300 | 0.965 | 0.962 | 0.965 | 0.959 | 0.972 | 48,750,246 | 0.9655 | 0.00% |
| 1996-12-04 | 0 | 15.30 | 15.25 | 15.30 | 15.05 | 15.30 | 3,265,808 | 49,443,215 | 15.140 | 0.965 | 0.962 | 0.965 | 0.950 | 0.965 | 51,754,934 | 0.9553 | 0.00% |
| 1996-12-03 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.45 | 2,564,333 | 39,330,158 | 15.337 | 0.965 | 0.962 | 0.965 | 0.962 | 0.975 | 40,638,300 | 0.9678 | -0.97% |
| 1996-12-02 | 0 | 15.45 | 15.40 | 15.50 | 15.35 | 15.60 | 4,125,752 | 63,990,733 | 15.510 | 0.975 | 0.972 | 0.978 | 0.969 | 0.984 | 65,382,908 | 0.9787 | 0.65% |
| 1996-11-29 | 0 | 15.35 | 15.30 | 15.40 | 15.30 | 15.55 | 3,252,366 | 50,107,845 | 15.407 | 0.969 | 0.965 | 0.972 | 0.965 | 0.981 | 51,541,912 | 0.9722 | -0.32% |
| 1996-11-28 | 0 | 15.40 | 15.45 | 15.50 | 15.40 | 16.00 | 9,958,670 | 155,055,099 | 15.570 | 0.972 | 0.975 | 0.978 | 0.972 | 1.010 | 157,820,150 | 0.9825 | -0.96% |
| 1996-11-27 | 0 | 15.55 | 15.55 | 15.60 | 15.35 | 15.60 | 10,218,527 | 157,832,724 | 15.446 | 0.981 | 0.981 | 0.984 | 0.969 | 0.984 | 161,938,237 | 0.9746 | 0.00% |
| 1996-11-26 | 0 | 15.55 | 15.55 | 15.60 | 15.35 | 15.60 | 7,868,050 | 121,464,491 | 15.438 | 0.981 | 0.981 | 0.984 | 0.969 | 0.984 | 124,689,023 | 0.9741 | 1.30% |
| 1996-11-25 | 0 | 15.35 | 15.35 | 15.40 | 15.05 | 15.40 | 4,243,549 | 64,606,742 | 15.225 | 0.969 | 0.969 | 0.972 | 0.950 | 0.972 | 67,249,697 | 0.9607 | 1.32% |
| 1996-11-22 | 0 | 15.15 | 15.10 | 15.15 | 14.90 | 15.15 | 3,224,482 | 48,389,618 | 15.007 | 0.956 | 0.953 | 0.956 | 0.940 | 0.956 | 51,100,020 | 0.9470 | 1.00% |
| 1996-11-21 | 0 | 15.00 | 14.95 | 15.05 | 14.70 | 15.05 | 4,483,035 | 66,942,279 | 14.932 | 0.947 | 0.943 | 0.950 | 0.928 | 0.950 | 71,044,955 | 0.9423 | -0.33% |
| 1996-11-20 | 0 | 15.05 | 15.05 | 15.10 | 14.70 | 15.10 | 13,052,314 | 195,558,133 | 14.983 | 0.950 | 0.950 | 0.953 | 0.928 | 0.953 | 206,846,713 | 0.9454 | 3.08% |
| 1996-11-19 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.65 | 3,754,984 | 54,670,168 | 14.559 | 0.921 | 0.918 | 0.921 | 0.912 | 0.924 | 59,507,157 | 0.9187 | 1.04% |
| 1996-11-18 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.50 | 3,387,596 | 48,922,392 | 14.442 | 0.912 | 0.912 | 0.915 | 0.902 | 0.915 | 53,684,971 | 0.9113 | 0.35% |
| 1996-11-15 | 0 | 14.40 | 14.35 | 14.40 | 14.25 | 14.45 | 3,174,496 | 45,441,257 | 14.314 | 0.909 | 0.906 | 0.909 | 0.899 | 0.912 | 50,307,866 | 0.9033 | -0.69% |
| 1996-11-14 | 0 | 14.50 | 14.45 | 14.50 | 14.35 | 14.50 | 3,639,855 | 52,560,447 | 14.440 | 0.915 | 0.912 | 0.915 | 0.906 | 0.915 | 57,682,649 | 0.9112 | 0.69% |
| 1996-11-13 | 0 | 14.40 | 14.40 | 14.45 | 14.25 | 14.45 | 2,632,528 | 37,801,200 | 14.359 | 0.909 | 0.909 | 0.912 | 0.899 | 0.912 | 41,719,021 | 0.9061 | 1.05% |
| 1996-11-12 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.30 | 1,647,449 | 23,395,223 | 14.201 | 0.899 | 0.896 | 0.899 | 0.893 | 0.902 | 26,107,969 | 0.8961 | 0.71% |
| 1996-11-11 | 0 | 14.15 | 14.15 | 14.20 | 14.05 | 14.25 | 1,962,536 | 27,766,528 | 14.148 | 0.893 | 0.893 | 0.896 | 0.887 | 0.899 | 31,101,314 | 0.8928 | -0.70% |
| 1996-11-08 | 0 | 14.25 | 14.25 | 14.30 | 14.15 | 14.40 | 4,153,567 | 59,325,765 | 14.283 | 0.899 | 0.899 | 0.902 | 0.893 | 0.909 | 65,823,706 | 0.9013 | -1.04% |
| 1996-11-07 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.45 | 6,800,136 | 97,713,368 | 14.369 | 0.909 | 0.906 | 0.909 | 0.902 | 0.912 | 107,765,242 | 0.9067 | 0.70% |
| 1996-11-06 | 0 | 14.30 | 14.30 | 14.35 | 13.85 | 14.30 | 6,566,319 | 92,614,856 | 14.105 | 0.902 | 0.902 | 0.906 | 0.874 | 0.902 | 104,059,824 | 0.8900 | 2.14% |
| 1996-11-05 | 0 | 14.00 | 13.95 | 14.00 | 13.75 | 14.05 | 4,969,758 | 69,176,105 | 13.919 | 0.883 | 0.880 | 0.883 | 0.868 | 0.887 | 78,758,304 | 0.8783 | 1.45% |
| 1996-11-04 | 0 | 13.80 | 13.80 | 13.85 | 13.55 | 13.90 | 5,454,277 | 75,096,389 | 13.768 | 0.871 | 0.871 | 0.874 | 0.855 | 0.877 | 86,436,725 | 0.8688 | 1.47% |
| 1996-11-01 | 0 | 13.60 | 13.60 | 13.65 | 13.60 | 13.70 | 4,506,749 | 61,496,484 | 13.645 | 0.858 | 0.858 | 0.861 | 0.858 | 0.864 | 71,420,762 | 0.8610 | 0.00% |
| 1996-10-31 | 0 | 13.60 | 13.55 | 13.60 | 13.55 | 13.65 | 4,030,788 | 54,757,717 | 13.585 | 0.858 | 0.855 | 0.858 | 0.855 | 0.861 | 63,877,964 | 0.8572 | 0.00% |
| 1996-10-30 | 0 | 13.60 | 13.60 | 13.65 | 13.50 | 13.70 | 4,990,710 | 67,877,184 | 13.601 | 0.858 | 0.858 | 0.861 | 0.852 | 0.864 | 79,090,341 | 0.8582 | 1.12% |
| 1996-10-29 | 0 | 13.45 | 13.45 | 13.50 | 13.35 | 13.55 | 4,348,424 | 58,721,576 | 13.504 | 0.849 | 0.849 | 0.852 | 0.842 | 0.855 | 68,911,705 | 0.8521 | 0.75% |
| 1996-10-28 | 0 | 13.35 | 13.30 | 13.35 | 13.30 | 13.40 | 1,512,984 | 20,226,493 | 13.369 | 0.842 | 0.839 | 0.842 | 0.839 | 0.846 | 23,977,033 | 0.8436 | 0.38% |
| 1996-10-25 | 0 | 13.30 | 13.25 | 13.35 | 13.25 | 13.35 | 4,375,098 | 58,164,594 | 13.294 | 0.839 | 0.836 | 0.842 | 0.836 | 0.842 | 69,334,422 | 0.8389 | -0.37% |
| 1996-10-24 | 0 | 13.35 | 13.30 | 13.35 | 13.35 | 13.40 | 3,275,825 | 43,775,505 | 13.363 | 0.842 | 0.839 | 0.842 | 0.842 | 0.846 | 51,913,679 | 0.8432 | -0.37% |
| 1996-10-23 | 0 | 13.40 | 13.35 | 13.40 | 13.35 | 13.45 | 2,777,842 | 37,113,696 | 13.361 | 0.846 | 0.842 | 0.846 | 0.842 | 0.849 | 44,021,887 | 0.8431 | -0.74% |
| 1996-10-22 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.50 | 4,545,324 | 60,896,597 | 13.398 | 0.852 | 0.849 | 0.852 | 0.842 | 0.852 | 72,032,080 | 0.8454 | 0.75% |
| 1996-10-18 | 0 | 13.40 | 13.35 | 13.40 | 13.40 | 13.60 | 3,557,469 | 47,926,422 | 13.472 | 0.846 | 0.842 | 0.846 | 0.846 | 0.858 | 56,377,036 | 0.8501 | -0.37% |
| 1996-10-17 | 0 | 13.45 | 13.40 | 13.45 | 13.25 | 13.45 | 4,635,368 | 61,784,596 | 13.329 | 0.849 | 0.846 | 0.849 | 0.836 | 0.849 | 73,459,054 | 0.8411 | 1.13% |
| 1996-10-16 | 0 | 13.30 | 13.30 | 13.35 | 13.10 | 13.50 | 9,196,046 | 122,744,203 | 13.347 | 0.839 | 0.839 | 0.842 | 0.827 | 0.852 | 145,734,457 | 0.8422 | 1.53% |
| 1996-10-15 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.15 | 3,882,132 | 50,723,771 | 13.066 | 0.827 | 0.823 | 0.827 | 0.820 | 0.830 | 61,522,137 | 0.8245 | 0.00% |
| 1996-10-14 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.15 | 1,668,760 | 21,870,225 | 13.106 | 0.827 | 0.823 | 0.827 | 0.823 | 0.830 | 26,445,695 | 0.8270 | 0.00% |
| 1996-10-11 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.15 | 4,042,417 | 53,000,213 | 13.111 | 0.827 | 0.827 | 0.830 | 0.823 | 0.830 | 64,062,255 | 0.8273 | 0.00% |
| 1996-10-10 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.20 | 3,084,323 | 40,490,231 | 13.128 | 0.827 | 0.823 | 0.827 | 0.823 | 0.833 | 48,878,848 | 0.8284 | -0.38% |
| 1996-10-09 | 0 | 13.15 | 13.15 | 13.20 | 13.00 | 13.15 | 1,908,298 | 24,923,949 | 13.061 | 0.830 | 0.830 | 0.833 | 0.820 | 0.830 | 30,241,777 | 0.8242 | 0.38% |
| 1996-10-08 | 0 | 13.10 | 13.05 | 13.15 | 13.00 | 13.15 | 2,779,419 | 36,427,588 | 13.106 | 0.827 | 0.823 | 0.830 | 0.820 | 0.830 | 44,046,878 | 0.8270 | 0.38% |
| 1996-10-07 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.15 | 3,334,286 | 43,624,600 | 13.084 | 0.823 | 0.823 | 0.827 | 0.820 | 0.830 | 52,840,140 | 0.8256 | 0.38% |
| 1996-10-04 | 0 | 13.00 | 13.00 | 13.05 | 12.80 | 13.05 | 3,167,934 | 40,994,832 | 12.941 | 0.820 | 0.820 | 0.823 | 0.808 | 0.823 | 50,203,875 | 0.8166 | 1.17% |
| 1996-10-03 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 13.10 | 3,112,250 | 40,115,113 | 12.889 | 0.811 | 0.811 | 0.814 | 0.808 | 0.827 | 49,321,422 | 0.8133 | -1.38% |
| 1996-10-02 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.15 | 3,212,329 | 42,111,650 | 13.109 | 0.822 | 0.819 | 0.822 | 0.816 | 0.822 | 51,376,258 | 0.8197 | 0.77% |
| 1996-10-01 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.20 | 2,669,457 | 34,995,507 | 13.110 | 0.816 | 0.816 | 0.819 | 0.816 | 0.825 | 42,693,856 | 0.8197 | -0.76% |
| 1996-09-30 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.20 | 2,082,237 | 27,287,332 | 13.105 | 0.822 | 0.819 | 0.822 | 0.813 | 0.825 | 33,302,176 | 0.8194 | 1.15% |
| 1996-09-27 | 0 | 13.00 | 13.00 | 13.05 | 12.75 | 13.10 | 4,437,177 | 57,587,344 | 12.978 | 0.813 | 0.813 | 0.816 | 0.797 | 0.819 | 70,965,816 | 0.8115 | 1.96% |
| 1996-09-26 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.90 | 4,788,404 | 61,161,015 | 12.773 | 0.797 | 0.794 | 0.797 | 0.794 | 0.807 | 76,583,151 | 0.7986 | 0.00% |
| 1996-09-25 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.90 | 7,263,211 | 93,349,975 | 12.852 | 0.797 | 0.797 | 0.800 | 0.797 | 0.807 | 116,163,880 | 0.8036 | -0.78% |
| 1996-09-24 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 12.95 | 3,432,056 | 44,175,166 | 12.871 | 0.803 | 0.800 | 0.803 | 0.800 | 0.810 | 54,890,453 | 0.8048 | -0.77% |
| 1996-09-23 | 0 | 12.95 | 12.90 | 13.00 | 12.85 | 13.05 | 4,040,613 | 52,479,502 | 12.988 | 0.810 | 0.807 | 0.813 | 0.803 | 0.816 | 64,623,385 | 0.8121 | -0.77% |
| 1996-09-20 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.20 | 3,000,490 | 39,396,892 | 13.130 | 0.816 | 0.816 | 0.819 | 0.813 | 0.825 | 47,988,219 | 0.8210 | -1.14% |
| 1996-09-19 | 0 | 13.20 | 13.15 | 13.20 | 13.10 | 13.20 | 1,552,369 | 20,405,167 | 13.145 | 0.825 | 0.822 | 0.825 | 0.819 | 0.825 | 24,827,753 | 0.8219 | 0.00% |
| 1996-09-18 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 13.20 | 2,384,160 | 31,256,078 | 13.110 | 0.825 | 0.822 | 0.825 | 0.813 | 0.825 | 38,130,969 | 0.8197 | 0.00% |
| 1996-09-17 | 0 | 13.20 | 13.20 | 13.25 | 13.15 | 13.30 | 3,881,492 | 51,235,820 | 13.200 | 0.825 | 0.825 | 0.828 | 0.822 | 0.832 | 62,078,490 | 0.8253 | -0.38% |
| 1996-09-16 | 0 | 13.25 | 13.25 | 13.30 | 13.10 | 13.30 | 7,882,226 | 103,812,046 | 13.170 | 0.828 | 0.828 | 0.832 | 0.819 | 0.832 | 126,064,072 | 0.8235 | 1.92% |
| 1996-09-13 | 0 | 13.00 | 12.95 | 13.05 | 12.90 | 13.05 | 6,704,786 | 87,006,462 | 12.977 | 0.813 | 0.810 | 0.816 | 0.807 | 0.816 | 107,232,732 | 0.8114 | 0.39% |
| 1996-09-12 | 0 | 12.95 | 12.95 | 13.00 | 12.90 | 13.00 | 6,647,892 | 85,975,961 | 12.933 | 0.810 | 0.810 | 0.813 | 0.807 | 0.813 | 106,322,800 | 0.8086 | 0.78% |
| 1996-09-11 | 0 | 12.85 | 12.80 | 12.85 | 12.75 | 12.85 | 2,049,865 | 26,253,156 | 12.807 | 0.803 | 0.800 | 0.803 | 0.797 | 0.803 | 32,784,435 | 0.8008 | 0.39% |
| 1996-09-10 | 0 | 12.80 | 12.70 | 12.80 | 12.65 | 12.95 | 4,163,269 | 53,418,394 | 12.831 | 0.800 | 0.794 | 0.800 | 0.791 | 0.810 | 66,585,079 | 0.8023 | -0.39% |
| 1996-09-09 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 12.90 | 2,124,399 | 27,297,491 | 12.850 | 0.803 | 0.803 | 0.807 | 0.800 | 0.807 | 33,976,492 | 0.8034 | 0.39% |
| 1996-09-06 | 0 | 12.80 | 12.80 | 12.85 | 12.65 | 12.90 | 4,262,648 | 54,535,662 | 12.794 | 0.800 | 0.800 | 0.803 | 0.791 | 0.807 | 68,174,493 | 0.7999 | -0.39% |
| 1996-09-05 | 0 | 12.85 | 12.80 | 12.85 | 12.65 | 12.85 | 2,685,400 | 34,259,452 | 12.758 | 0.803 | 0.800 | 0.803 | 0.791 | 0.803 | 42,948,839 | 0.7977 | 1.58% |
| 1996-09-04 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.70 | 2,115,483 | 26,637,354 | 12.592 | 0.791 | 0.791 | 0.794 | 0.782 | 0.794 | 33,833,894 | 0.7873 | 1.20% |
| 1996-09-03 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.70 | 2,386,678 | 29,959,591 | 12.553 | 0.782 | 0.778 | 0.782 | 0.778 | 0.794 | 38,171,241 | 0.7849 | -0.40% |
| 1996-09-02 | 0 | 12.55 | 12.50 | 12.55 | 12.40 | 12.55 | 1,433,535 | 17,923,920 | 12.503 | 0.785 | 0.782 | 0.785 | 0.775 | 0.785 | 22,927,186 | 0.7818 | 0.40% |
| 1996-08-30 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.70 | 3,177,680 | 40,114,084 | 12.624 | 0.782 | 0.782 | 0.785 | 0.772 | 0.794 | 50,822,100 | 0.7893 | -1.57% |
| 1996-08-29 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 13.00 | 3,520,719 | 45,090,461 | 12.807 | 0.794 | 0.794 | 0.800 | 0.788 | 0.813 | 56,308,481 | 0.8008 | -1.17% |
| 1996-08-28 | 0 | 12.85 | 12.80 | 12.85 | 12.65 | 12.85 | 1,368,630 | 17,524,748 | 12.805 | 0.803 | 0.800 | 0.803 | 0.791 | 0.803 | 21,889,130 | 0.8006 | 0.78% |
| 1996-08-27 | 0 | 12.75 | 12.75 | 12.80 | 12.65 | 12.80 | 3,119,404 | 39,808,519 | 12.762 | 0.797 | 0.797 | 0.800 | 0.791 | 0.800 | 49,890,065 | 0.7979 | -0.78% |
| 1996-08-23 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 12.95 | 4,240,652 | 54,560,174 | 12.866 | 0.803 | 0.803 | 0.807 | 0.800 | 0.810 | 67,822,701 | 0.8045 | 0.00% |
| 1996-08-22 | 0 | 12.85 | 12.85 | 12.90 | 12.60 | 12.90 | 5,609,824 | 72,050,562 | 12.844 | 0.803 | 0.803 | 0.807 | 0.788 | 0.807 | 89,720,500 | 0.8031 | 1.18% |
| 1996-08-21 | 0 | 12.70 | 12.70 | 12.75 | 12.55 | 12.75 | 7,695,296 | 97,739,863 | 12.701 | 0.794 | 0.794 | 0.797 | 0.785 | 0.797 | 123,074,414 | 0.7942 | 1.20% |
| 1996-08-20 | 0 | 12.55 | 12.50 | 12.55 | 12.35 | 12.60 | 1,422,403 | 17,691,528 | 12.438 | 0.785 | 0.782 | 0.785 | 0.772 | 0.788 | 22,749,147 | 0.7777 | 2.03% |
| 1996-08-19 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 2,692,403 | 33,184,871 | 12.325 | 0.769 | 0.769 | 0.772 | 0.766 | 0.775 | 43,060,842 | 0.7707 | 0.00% |
| 1996-08-16 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.40 | 1,889,330 | 23,330,681 | 12.349 | 0.769 | 0.766 | 0.769 | 0.766 | 0.775 | 30,216,925 | 0.7721 | -0.81% |
| 1996-08-15 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 1,852,253 | 22,988,846 | 12.411 | 0.775 | 0.772 | 0.775 | 0.772 | 0.778 | 29,623,936 | 0.7760 | 0.00% |
| 1996-08-14 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 1,221,645 | 15,148,217 | 12.400 | 0.775 | 0.775 | 0.778 | 0.772 | 0.778 | 19,538,331 | 0.7753 | -0.40% |
| 1996-08-13 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.55 | 3,231,768 | 40,204,483 | 12.440 | 0.778 | 0.775 | 0.778 | 0.772 | 0.785 | 51,687,155 | 0.7778 | -0.40% |
| 1996-08-12 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 2,117,991 | 26,381,973 | 12.456 | 0.782 | 0.778 | 0.782 | 0.775 | 0.782 | 33,874,006 | 0.7788 | 0.40% |
| 1996-08-09 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.50 | 2,024,130 | 25,165,926 | 12.433 | 0.778 | 0.775 | 0.778 | 0.772 | 0.782 | 32,372,844 | 0.7774 | -0.40% |
| 1996-08-08 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 3,039,980 | 37,798,823 | 12.434 | 0.782 | 0.775 | 0.782 | 0.769 | 0.782 | 48,619,801 | 0.7774 | 1.63% |
| 1996-08-07 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 2,274,371 | 28,092,019 | 12.352 | 0.769 | 0.766 | 0.769 | 0.766 | 0.778 | 36,375,063 | 0.7723 | 0.41% |
| 1996-08-06 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.45 | 1,988,770 | 24,437,680 | 12.288 | 0.766 | 0.766 | 0.769 | 0.766 | 0.778 | 31,807,315 | 0.7683 | -1.61% |
| 1996-08-05 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.55 | 3,227,479 | 40,159,720 | 12.443 | 0.778 | 0.775 | 0.778 | 0.775 | 0.785 | 51,618,559 | 0.7780 | 0.40% |
| 1996-08-02 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.40 | 3,185,768 | 39,413,096 | 12.372 | 0.775 | 0.772 | 0.775 | 0.772 | 0.775 | 50,951,455 | 0.7735 | 0.81% |
| 1996-08-01 | 0 | 12.30 | 12.30 | 12.35 | 12.15 | 12.40 | 3,005,968 | 36,902,914 | 12.277 | 0.769 | 0.769 | 0.772 | 0.760 | 0.775 | 48,075,831 | 0.7676 | 0.41% |
| 1996-07-31 | 0 | 12.25 | 12.30 | 12.35 | 12.10 | 12.30 | 1,173,040 | 14,245,837 | 12.144 | 0.766 | 0.769 | 0.772 | 0.757 | 0.769 | 18,760,969 | 0.7593 | 1.66% |
| 1996-07-30 | 0 | 12.05 | 12.05 | 12.10 | 12.05 | 12.25 | 1,910,409 | 23,245,290 | 12.168 | 0.753 | 0.753 | 0.757 | 0.753 | 0.766 | 30,554,051 | 0.7608 | -2.03% |
| 1996-07-29 | 0 | 12.30 | 12.25 | 12.35 | 12.20 | 12.35 | 4,316,229 | 52,958,813 | 12.270 | 0.769 | 0.766 | 0.772 | 0.763 | 0.772 | 69,031,439 | 0.7672 | 0.00% |
| 1996-07-26 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.35 | 4,542,020 | 55,761,890 | 12.277 | 0.769 | 0.763 | 0.769 | 0.763 | 0.772 | 72,642,619 | 0.7676 | 0.41% |
| 1996-07-25 | 0 | 12.25 | 12.20 | 12.25 | 12.00 | 12.25 | 3,541,376 | 43,159,158 | 12.187 | 0.766 | 0.763 | 0.766 | 0.750 | 0.766 | 56,638,858 | 0.7620 | 2.08% |
| 1996-07-24 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.25 | 4,427,722 | 53,362,251 | 12.052 | 0.750 | 0.750 | 0.753 | 0.747 | 0.766 | 70,814,598 | 0.7535 | -2.04% |
| 1996-07-23 | 0 | 12.25 | 12.25 | 12.30 | 12.10 | 12.35 | 2,973,861 | 36,429,840 | 12.250 | 0.766 | 0.766 | 0.769 | 0.757 | 0.772 | 47,562,329 | 0.7659 | 0.82% |
| 1996-07-22 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.30 | 1,200,064 | 14,615,156 | 12.179 | 0.760 | 0.757 | 0.760 | 0.757 | 0.769 | 19,193,176 | 0.7615 | -1.22% |
| 1996-07-19 | 0 | 12.30 | 12.30 | 12.35 | 12.10 | 12.35 | 3,244,040 | 39,655,580 | 12.224 | 0.769 | 0.769 | 0.772 | 0.757 | 0.772 | 51,883,426 | 0.7643 | 1.65% |
| 1996-07-18 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.10 | 2,258,395 | 27,211,244 | 12.049 | 0.757 | 0.753 | 0.757 | 0.750 | 0.757 | 36,119,552 | 0.7534 | 0.83% |
| 1996-07-17 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.15 | 3,160,720 | 38,178,438 | 12.079 | 0.750 | 0.750 | 0.753 | 0.750 | 0.760 | 50,550,851 | 0.7552 | -0.83% |
| 1996-07-16 | 0 | 12.10 | 12.05 | 12.10 | 11.95 | 12.10 | 4,321,848 | 51,941,064 | 12.018 | 0.757 | 0.753 | 0.757 | 0.747 | 0.757 | 69,121,306 | 0.7514 | -1.22% |
| 1996-07-15 | 0 | 12.25 | 12.15 | 12.25 | 12.10 | 12.25 | 1,631,724 | 19,803,569 | 12.137 | 0.766 | 0.760 | 0.766 | 0.757 | 0.766 | 26,096,914 | 0.7588 | 1.66% |
| 1996-07-12 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.10 | 5,199,235 | 62,568,218 | 12.034 | 0.753 | 0.750 | 0.753 | 0.750 | 0.757 | 83,153,761 | 0.7524 | -0.41% |
| 1996-07-11 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.20 | 1,122,985 | 13,621,125 | 12.129 | 0.757 | 0.757 | 0.760 | 0.757 | 0.763 | 17,960,417 | 0.7584 | 0.00% |
| 1996-07-10 | 0 | 12.10 | 12.10 | 12.15 | 12.05 | 12.20 | 1,685,368 | 20,449,924 | 12.134 | 0.757 | 0.757 | 0.760 | 0.753 | 0.763 | 26,954,867 | 0.7587 | -0.41% |
| 1996-07-09 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.15 | 2,460,736 | 29,827,062 | 12.121 | 0.760 | 0.757 | 0.760 | 0.757 | 0.760 | 39,355,685 | 0.7579 | 0.41% |
| 1996-07-08 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.15 | 5,012,456 | 60,476,688 | 12.065 | 0.757 | 0.753 | 0.757 | 0.750 | 0.760 | 80,166,518 | 0.7544 | -1.63% |
| 1996-07-05 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.30 | 1,241,910 | 15,209,441 | 12.247 | 0.769 | 0.766 | 0.769 | 0.763 | 0.769 | 19,862,439 | 0.7657 | 0.82% |
| 1996-07-04 | 0 | 12.20 | 12.15 | 12.25 | 12.15 | 12.25 | 1,489,382 | 18,184,100 | 12.209 | 0.763 | 0.760 | 0.766 | 0.760 | 0.766 | 23,820,373 | 0.7634 | 0.41% |
| 1996-07-03 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.25 | 3,058,275 | 37,262,774 | 12.184 | 0.760 | 0.760 | 0.763 | 0.760 | 0.766 | 48,912,401 | 0.7618 | -0.82% |
| 1996-07-02 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.35 | 1,693,896 | 20,768,666 | 12.261 | 0.766 | 0.766 | 0.769 | 0.763 | 0.772 | 27,091,259 | 0.7666 | 0.00% |
| 1996-07-01 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.45 | 1,817,625 | 22,380,205 | 12.313 | 0.766 | 0.766 | 0.772 | 0.766 | 0.778 | 29,070,114 | 0.7699 | -0.81% |
| 1996-06-28 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 1,659,799 | 20,490,805 | 12.345 | 0.772 | 0.772 | 0.775 | 0.769 | 0.775 | 26,545,930 | 0.7719 | 0.41% |
| 1996-06-27 | 0 | 12.30 | 12.30 | 12.40 | 12.25 | 12.40 | 1,399,537 | 17,227,478 | 12.309 | 0.769 | 0.769 | 0.775 | 0.766 | 0.775 | 22,383,440 | 0.7697 | -0.81% |
| 1996-06-26 | 0 | 12.40 | 12.35 | 12.40 | 12.25 | 12.45 | 3,802,165 | 47,096,597 | 12.387 | 0.775 | 0.772 | 0.775 | 0.766 | 0.778 | 60,809,777 | 0.7745 | 1.22% |
| 1996-06-25 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.30 | 2,190,286 | 26,806,629 | 12.239 | 0.766 | 0.763 | 0.766 | 0.763 | 0.769 | 35,030,253 | 0.7652 | 0.41% |
| 1996-06-24 | 0 | 12.20 | 12.20 | 12.30 | 12.15 | 12.25 | 1,383,991 | 16,919,771 | 12.225 | 0.763 | 0.763 | 0.769 | 0.760 | 0.766 | 22,134,806 | 0.7644 | -0.41% |
| 1996-06-21 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.35 | 5,096,904 | 62,519,556 | 12.266 | 0.766 | 0.763 | 0.766 | 0.763 | 0.772 | 81,517,134 | 0.7669 | -0.81% |
| 1996-06-19 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,080,104 | 37,924,075 | 12.313 | 0.772 | 0.769 | 0.772 | 0.769 | 0.775 | 49,261,522 | 0.7699 | 0.41% |
| 1996-06-18 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.35 | 4,842,600 | 59,421,430 | 12.271 | 0.769 | 0.769 | 0.772 | 0.763 | 0.772 | 77,449,933 | 0.7672 | 1.65% |
| 1996-06-14 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 2,486,716 | 30,136,809 | 12.119 | 0.757 | 0.757 | 0.763 | 0.757 | 0.763 | 39,771,195 | 0.7578 | 0.41% |
| 1996-06-13 | 0 | 12.05 | 12.00 | 12.05 | 12.05 | 12.15 | 3,284,520 | 39,677,709 | 12.080 | 0.753 | 0.750 | 0.753 | 0.753 | 0.760 | 52,530,842 | 0.7553 | 0.00% |
| 1996-06-12 | 0 | 12.05 | 12.05 | 12.10 | 12.05 | 12.15 | 1,949,079 | 23,611,598 | 12.114 | 0.753 | 0.753 | 0.757 | 0.753 | 0.760 | 31,172,518 | 0.7574 | -0.82% |
| 1996-06-11 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.25 | 1,367,500 | 16,676,542 | 12.195 | 0.760 | 0.760 | 0.763 | 0.760 | 0.766 | 21,871,058 | 0.7625 | -0.82% |
| 1996-06-10 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.30 | 1,640,717 | 20,070,807 | 12.233 | 0.766 | 0.763 | 0.766 | 0.760 | 0.769 | 26,240,743 | 0.7649 | -0.41% |
| 1996-06-07 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.40 | 4,694,208 | 57,944,532 | 12.344 | 0.769 | 0.769 | 0.772 | 0.769 | 0.775 | 75,076,631 | 0.7718 | 0.00% |
| 1996-06-06 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 3,509,362 | 43,184,353 | 12.305 | 0.769 | 0.769 | 0.772 | 0.766 | 0.772 | 56,126,843 | 0.7694 | 0.41% |
| 1996-06-05 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 3,112,884 | 38,131,815 | 12.250 | 0.766 | 0.766 | 0.769 | 0.763 | 0.769 | 49,785,788 | 0.7659 | 0.00% |
| 1996-06-04 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 2,166,949 | 26,551,714 | 12.253 | 0.766 | 0.766 | 0.769 | 0.763 | 0.769 | 34,657,014 | 0.7661 | 0.41% |
| 1996-06-03 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.30 | 2,771,897 | 33,955,260 | 12.250 | 0.763 | 0.763 | 0.766 | 0.763 | 0.769 | 44,332,226 | 0.7659 | -0.81% |
| 1996-05-31 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 1,796,891 | 22,114,923 | 12.307 | 0.769 | 0.769 | 0.772 | 0.766 | 0.772 | 28,738,506 | 0.7695 | 0.41% |
| 1996-05-30 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.30 | 4,854,589 | 59,583,473 | 12.274 | 0.766 | 0.766 | 0.769 | 0.766 | 0.769 | 77,641,679 | 0.7674 | 0.41% |
| 1996-05-29 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 4,540,170 | 55,308,977 | 12.182 | 0.763 | 0.763 | 0.766 | 0.760 | 0.769 | 72,613,031 | 0.7617 | 0.00% |
| 1996-05-28 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 1,672,159 | 20,446,312 | 12.227 | 0.763 | 0.763 | 0.766 | 0.760 | 0.769 | 26,743,609 | 0.7645 | 0.41% |
| 1996-05-27 | 0 | 12.15 | 12.15 | 12.20 | 12.05 | 12.20 | 987,745 | 11,973,853 | 12.122 | 0.760 | 0.760 | 0.763 | 0.753 | 0.763 | 15,797,461 | 0.7580 | 1.25% |
| 1996-05-24 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.10 | 4,213,736 | 50,747,236 | 12.043 | 0.750 | 0.750 | 0.753 | 0.750 | 0.757 | 67,392,221 | 0.7530 | 0.00% |
| 1996-05-23 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.20 | 5,979,391 | 72,062,693 | 12.052 | 0.750 | 0.747 | 0.750 | 0.750 | 0.763 | 95,631,155 | 0.7535 | -1.64% |
| 1996-05-22 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.30 | 2,821,055 | 34,534,309 | 12.242 | 0.763 | 0.760 | 0.763 | 0.760 | 0.769 | 45,118,432 | 0.7654 | -1.21% |
| 1996-05-21 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,042,401 | 37,557,002 | 12.345 | 0.772 | 0.769 | 0.772 | 0.769 | 0.775 | 48,658,521 | 0.7718 | 0.82% |
| 1996-05-20 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.35 | 3,108,852 | 38,121,618 | 12.262 | 0.766 | 0.763 | 0.766 | 0.760 | 0.772 | 49,721,302 | 0.7667 | 0.82% |
| 1996-05-17 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.15 | 2,153,505 | 25,979,898 | 12.064 | 0.760 | 0.760 | 0.763 | 0.750 | 0.760 | 34,441,998 | 0.7543 | 1.25% |
| 1996-05-16 | 0 | 12.00 | 11.95 | 12.00 | 11.95 | 12.20 | 4,324,470 | 52,336,513 | 12.102 | 0.750 | 0.747 | 0.750 | 0.747 | 0.763 | 69,163,241 | 0.7567 | -1.23% |
| 1996-05-15 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.40 | 2,903,865 | 35,679,184 | 12.287 | 0.760 | 0.760 | 0.763 | 0.760 | 0.775 | 46,442,851 | 0.7682 | -0.82% |
| 1996-05-14 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.25 | 2,053,395 | 25,099,137 | 12.223 | 0.766 | 0.763 | 0.766 | 0.763 | 0.766 | 32,840,892 | 0.7643 | 0.41% |
| 1996-05-13 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.50 | 1,266,292 | 15,456,798 | 12.206 | 0.763 | 0.760 | 0.763 | 0.760 | 0.782 | 20,252,391 | 0.7632 | 1.67% |
| 1996-05-10 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 2,329,997 | 27,967,887 | 12.003 | 0.750 | 0.750 | 0.753 | 0.747 | 0.753 | 37,264,716 | 0.7505 | 0.42% |
| 1996-05-09 | 0 | 11.95 | 11.95 | 12.00 | 11.95 | 12.15 | 4,405,334 | 53,034,095 | 12.039 | 0.747 | 0.747 | 0.750 | 0.747 | 0.760 | 70,456,536 | 0.7527 | -0.83% |
| 1996-05-08 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.10 | 4,043,640 | 48,729,602 | 12.051 | 0.753 | 0.750 | 0.753 | 0.750 | 0.757 | 64,671,798 | 0.7535 | -0.82% |
| 1996-05-07 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.25 | 5,528,306 | 67,168,017 | 12.150 | 0.760 | 0.757 | 0.760 | 0.757 | 0.766 | 88,416,745 | 0.7597 | -0.41% |
| 1996-05-06 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 3,167,351 | 38,740,451 | 12.231 | 0.763 | 0.763 | 0.766 | 0.760 | 0.769 | 50,656,904 | 0.7648 | -1.21% |
| 1996-05-03 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.45 | 3,166,744 | 39,049,782 | 12.331 | 0.772 | 0.769 | 0.772 | 0.766 | 0.778 | 50,647,196 | 0.7710 | -0.80% |
| 1996-05-02 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.55 | 2,236,056 | 27,921,682 | 12.487 | 0.778 | 0.778 | 0.782 | 0.772 | 0.785 | 35,762,274 | 0.7808 | 0.40% |
| 1996-05-01 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.60 | 1,664,099 | 20,728,038 | 12.456 | 0.775 | 0.775 | 0.778 | 0.772 | 0.788 | 26,614,702 | 0.7788 | -2.36% |
| 1996-04-30 | 0 | 12.70 | 12.70 | 12.75 | 12.20 | 12.75 | 1,452,127 | 17,893,344 | 12.322 | 0.794 | 0.794 | 0.797 | 0.763 | 0.797 | 23,224,536 | 0.7705 | 3.25% |
| 1996-04-29 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.40 | 3,609,960 | 44,349,826 | 12.285 | 0.769 | 0.766 | 0.769 | 0.760 | 0.775 | 57,735,754 | 0.7682 | -0.40% |
| 1996-04-26 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.60 | 3,353,000 | 41,571,500 | 12.398 | 0.772 | 0.769 | 0.772 | 0.769 | 0.788 | 53,626,074 | 0.7752 | -1.98% |
| 1996-04-25 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.65 | 1,195,317 | 15,046,240 | 12.588 | 0.788 | 0.788 | 0.791 | 0.782 | 0.791 | 19,117,256 | 0.7871 | -0.40% |
| 1996-04-24 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.70 | 1,396,600 | 17,644,760 | 12.634 | 0.791 | 0.788 | 0.791 | 0.788 | 0.794 | 22,336,467 | 0.7900 | 0.00% |
| 1996-04-23 | 0 | 12.65 | 12.55 | 12.65 | 12.55 | 12.75 | 1,268,000 | 16,049,000 | 12.657 | 0.791 | 0.785 | 0.791 | 0.785 | 0.797 | 20,279,708 | 0.7914 | 0.00% |
| 1996-04-22 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.70 | 2,710,184 | 34,206,599 | 12.622 | 0.791 | 0.788 | 0.791 | 0.785 | 0.794 | 43,345,221 | 0.7892 | 0.40% |
| 1996-04-19 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 2,116,768 | 26,537,163 | 12.537 | 0.788 | 0.785 | 0.788 | 0.782 | 0.791 | 33,854,446 | 0.7839 | -0.40% |
| 1996-04-18 | 0 | 12.65 | 12.55 | 12.65 | 12.45 | 12.65 | 1,941,579 | 24,344,813 | 12.539 | 0.791 | 0.785 | 0.791 | 0.778 | 0.791 | 31,052,567 | 0.7840 | 0.00% |
| 1996-04-17 | 0 | 12.65 | 12.65 | 12.70 | 12.65 | 12.80 | 2,278,525 | 28,935,980 | 12.699 | 0.791 | 0.791 | 0.794 | 0.791 | 0.800 | 36,441,500 | 0.7940 | -0.78% |
| 1996-04-16 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.85 | 6,482,582 | 82,724,408 | 12.761 | 0.797 | 0.794 | 0.797 | 0.794 | 0.803 | 103,678,921 | 0.7979 | 0.39% |
| 1996-04-15 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.75 | 3,172,400 | 40,254,550 | 12.689 | 0.794 | 0.791 | 0.794 | 0.772 | 0.797 | 50,737,655 | 0.7934 | 2.61% |
| 1996-04-12 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.45 | 9,001,849 | 137,528,901 | 15.278 | 0.774 | 0.771 | 0.774 | 0.769 | 0.781 | 177,970,200 | 0.7728 | 0.33% |
| 1996-04-11 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.35 | 8,250,453 | 125,869,871 | 15.256 | 0.771 | 0.769 | 0.771 | 0.766 | 0.776 | 163,114,797 | 0.7717 | 0.00% |
| 1996-04-10 | 0 | 15.25 | 15.30 | 15.35 | 15.20 | 15.45 | 8,901,762 | 136,813,496 | 15.369 | 0.771 | 0.774 | 0.776 | 0.769 | 0.781 | 175,991,439 | 0.7774 | -1.61% |
| 1996-04-09 | 0 | 15.50 | 15.50 | 15.55 | 15.10 | 15.65 | 6,658,856 | 103,061,187 | 15.477 | 0.784 | 0.784 | 0.787 | 0.764 | 0.792 | 131,648,279 | 0.7829 | 0.32% |
| 1996-04-03 | 0 | 15.45 | 15.40 | 15.45 | 15.40 | 15.55 | 3,100,400 | 48,027,778 | 15.491 | 0.781 | 0.779 | 0.781 | 0.779 | 0.787 | 61,296,163 | 0.7835 | -0.64% |
| 1996-04-02 | 0 | 15.55 | 15.50 | 15.55 | 15.45 | 15.60 | 3,853,497 | 59,671,658 | 15.485 | 0.787 | 0.784 | 0.787 | 0.781 | 0.789 | 76,185,196 | 0.7832 | 0.97% |
| 1996-04-01 | 0 | 15.40 | 15.35 | 15.40 | 15.25 | 15.45 | 3,996,466 | 61,291,807 | 15.337 | 0.779 | 0.776 | 0.779 | 0.771 | 0.781 | 79,011,751 | 0.7757 | 0.98% |
| 1996-03-29 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.65 | 2,592,572 | 39,514,602 | 15.241 | 0.771 | 0.769 | 0.771 | 0.766 | 0.792 | 51,256,198 | 0.7709 | 0.00% |
| 1996-03-28 | 0 | 15.25 | 15.25 | 15.30 | 15.15 | 15.40 | 3,976,226 | 60,589,091 | 15.238 | 0.771 | 0.771 | 0.774 | 0.766 | 0.779 | 78,611,598 | 0.7707 | 0.99% |
| 1996-03-27 | 0 | 15.10 | 15.05 | 15.20 | 14.95 | 15.30 | 4,539,598 | 68,750,849 | 15.145 | 0.764 | 0.761 | 0.769 | 0.756 | 0.774 | 89,749,691 | 0.7660 | 0.00% |
| 1996-03-26 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.35 | 3,297,994 | 50,158,033 | 15.209 | 0.764 | 0.761 | 0.764 | 0.764 | 0.776 | 65,202,677 | 0.7693 | -0.66% |
| 1996-03-25 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.30 | 3,059,516 | 46,580,629 | 15.225 | 0.769 | 0.769 | 0.771 | 0.764 | 0.774 | 60,487,870 | 0.7701 | 0.66% |
| 1996-03-22 | 0 | 15.10 | 15.05 | 15.10 | 15.00 | 15.25 | 3,166,486 | 47,945,733 | 15.142 | 0.764 | 0.761 | 0.764 | 0.759 | 0.771 | 62,602,710 | 0.7659 | -0.66% |
| 1996-03-21 | 0 | 15.20 | 15.15 | 15.20 | 14.80 | 15.20 | 4,148,874 | 62,355,464 | 15.029 | 0.769 | 0.766 | 0.769 | 0.749 | 0.769 | 82,024,919 | 0.7602 | 2.36% |
| 1996-03-20 | 0 | 14.85 | 14.80 | 14.85 | 14.75 | 15.00 | 3,296,050 | 48,992,370 | 14.864 | 0.751 | 0.749 | 0.751 | 0.746 | 0.759 | 65,164,243 | 0.7518 | 0.00% |
| 1996-03-19 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 15.00 | 3,668,850 | 54,683,009 | 14.905 | 0.751 | 0.749 | 0.751 | 0.749 | 0.759 | 72,534,650 | 0.7539 | 1.02% |
| 1996-03-18 | 0 | 14.70 | 14.65 | 14.70 | 14.50 | 14.80 | 2,114,280 | 31,042,706 | 14.682 | 0.744 | 0.741 | 0.744 | 0.733 | 0.749 | 41,800,172 | 0.7426 | 0.34% |
| 1996-03-15 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.75 | 4,493,176 | 65,906,256 | 14.668 | 0.741 | 0.738 | 0.741 | 0.738 | 0.746 | 88,831,909 | 0.7419 | 1.03% |
| 1996-03-14 | 0 | 14.50 | 14.50 | 14.55 | 14.25 | 14.50 | 4,427,636 | 63,623,822 | 14.370 | 0.733 | 0.733 | 0.736 | 0.721 | 0.733 | 87,536,157 | 0.7268 | 1.40% |
| 1996-03-13 | 0 | 14.30 | 14.25 | 14.35 | 14.25 | 14.50 | 4,860,416 | 69,942,648 | 14.390 | 0.723 | 0.721 | 0.726 | 0.721 | 0.733 | 96,092,392 | 0.7279 | -2.72% |
| 1996-03-12 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.90 | 6,394,160 | 94,104,116 | 14.717 | 0.744 | 0.741 | 0.744 | 0.738 | 0.754 | 126,415,132 | 0.7444 | 2.08% |
| 1996-03-11 | 0 | 14.40 | 14.40 | 14.45 | 14.00 | 14.80 | 8,955,056 | 129,064,517 | 14.412 | 0.728 | 0.728 | 0.731 | 0.708 | 0.749 | 177,045,083 | 0.7290 | -5.57% |
| 1996-03-08 | 0 | 15.25 | 15.25 | 15.30 | 15.20 | 15.40 | 4,485,236 | 68,474,828 | 15.267 | 0.771 | 0.771 | 0.774 | 0.769 | 0.779 | 88,674,932 | 0.7722 | 0.33% |
| 1996-03-07 | 0 | 15.20 | 15.15 | 15.20 | 15.15 | 15.30 | 3,370,420 | 51,211,131 | 15.194 | 0.769 | 0.766 | 0.769 | 0.766 | 0.774 | 66,634,568 | 0.7685 | -0.65% |
| 1996-03-06 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.40 | 2,305,862 | 35,312,618 | 15.314 | 0.774 | 0.771 | 0.774 | 0.771 | 0.779 | 45,587,825 | 0.7746 | -0.33% |
| 1996-03-05 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.55 | 4,624,534 | 71,564,662 | 15.475 | 0.776 | 0.776 | 0.779 | 0.776 | 0.787 | 91,428,910 | 0.7827 | -0.65% |
| 1996-03-04 | 0 | 15.45 | 15.45 | 15.50 | 15.40 | 15.70 | 9,250,019 | 143,225,228 | 15.484 | 0.781 | 0.781 | 0.784 | 0.779 | 0.794 | 182,876,621 | 0.7832 | 1.31% |
| 1996-03-01 | 0 | 15.25 | 15.20 | 15.25 | 14.90 | 15.35 | 11,056,038 | 167,978,390 | 15.193 | 0.771 | 0.769 | 0.771 | 0.754 | 0.776 | 218,582,348 | 0.7685 | 0.66% |
| 1996-02-29 | 0 | 15.15 | 15.15 | 15.20 | 14.80 | 15.15 | 8,521,096 | 127,672,227 | 14.983 | 0.766 | 0.766 | 0.769 | 0.749 | 0.766 | 168,465,518 | 0.7579 | 2.02% |
| 1996-02-28 | 0 | 14.85 | 14.80 | 14.85 | 14.65 | 14.85 | 2,039,080 | 30,089,686 | 14.757 | 0.751 | 0.749 | 0.751 | 0.741 | 0.751 | 40,313,437 | 0.7464 | 1.37% |
| 1996-02-27 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.75 | 2,827,368 | 41,493,820 | 14.676 | 0.741 | 0.741 | 0.744 | 0.738 | 0.746 | 55,898,210 | 0.7423 | -1.01% |
| 1996-02-26 | 0 | 14.80 | 14.80 | 14.85 | 14.55 | 14.85 | 6,809,776 | 100,137,667 | 14.705 | 0.749 | 0.749 | 0.751 | 0.736 | 0.751 | 134,632,029 | 0.7438 | 0.34% |
| 1996-02-23 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 15.30 | 7,819,806 | 116,951,798 | 14.956 | 0.746 | 0.746 | 0.749 | 0.738 | 0.774 | 154,600,731 | 0.7565 | -2.32% |
| 1996-02-22 | 0 | 15.10 | 15.10 | 15.20 | 15.05 | 15.45 | 6,460,633 | 98,578,525 | 15.258 | 0.764 | 0.764 | 0.769 | 0.761 | 0.781 | 127,729,330 | 0.7718 | -2.58% |
| 1996-02-16 | 0 | 15.50 | 15.45 | 15.50 | 15.00 | 15.50 | 12,012,974 | 182,747,145 | 15.212 | 0.784 | 0.781 | 0.784 | 0.759 | 0.784 | 237,501,360 | 0.7695 | 3.33% |
| 1996-02-15 | 0 | 15.00 | 14.95 | 15.00 | 14.80 | 15.00 | 6,595,546 | 98,302,133 | 14.904 | 0.759 | 0.756 | 0.759 | 0.749 | 0.759 | 130,396,615 | 0.7539 | 0.33% |
| 1996-02-14 | 0 | 14.95 | 14.90 | 15.00 | 14.60 | 15.00 | 8,562,844 | 126,704,087 | 14.797 | 0.756 | 0.754 | 0.759 | 0.738 | 0.759 | 169,290,893 | 0.7484 | 2.40% |
| 1996-02-13 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.75 | 5,687,340 | 82,832,610 | 14.564 | 0.738 | 0.736 | 0.738 | 0.731 | 0.746 | 112,441,015 | 0.7367 | 1.74% |
| 1996-02-12 | 0 | 14.35 | 14.30 | 14.35 | 14.30 | 14.65 | 3,945,422 | 57,049,490 | 14.460 | 0.726 | 0.723 | 0.726 | 0.723 | 0.741 | 78,002,591 | 0.7314 | -1.03% |
| 1996-02-09 | 0 | 14.50 | 14.45 | 14.55 | 14.35 | 14.55 | 5,960,255 | 86,356,711 | 14.489 | 0.733 | 0.731 | 0.736 | 0.726 | 0.736 | 117,836,655 | 0.7329 | 1.75% |
| 1996-02-08 | 0 | 14.25 | 14.25 | 14.30 | 14.25 | 14.40 | 8,105,355 | 116,270,317 | 14.345 | 0.721 | 0.721 | 0.723 | 0.721 | 0.728 | 160,246,150 | 0.7256 | -1.04% |
| 1996-02-07 | 0 | 14.40 | 14.40 | 14.45 | 14.10 | 14.50 | 6,217,570 | 89,500,867 | 14.395 | 0.728 | 0.728 | 0.731 | 0.713 | 0.733 | 122,923,877 | 0.7281 | -0.69% |
| 1996-02-06 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 8,270,159 | 119,541,663 | 14.455 | 0.733 | 0.731 | 0.733 | 0.728 | 0.738 | 163,504,392 | 0.7311 | -0.68% |
| 1996-02-05 | 0 | 14.60 | 14.60 | 14.65 | 14.35 | 14.70 | 10,015,378 | 145,647,912 | 14.542 | 0.738 | 0.738 | 0.741 | 0.726 | 0.744 | 198,008,078 | 0.7356 | 1.74% |
| 1996-02-02 | 0 | 14.35 | 14.30 | 14.35 | 14.20 | 14.45 | 9,660,746 | 137,861,685 | 14.270 | 0.726 | 0.723 | 0.726 | 0.718 | 0.731 | 190,996,860 | 0.7218 | 0.00% |
| 1996-02-01 | 0 | 14.35 | 14.30 | 14.35 | 13.85 | 14.35 | 12,859,686 | 180,755,454 | 14.056 | 0.726 | 0.723 | 0.726 | 0.701 | 0.726 | 254,241,199 | 0.7110 | 3.24% |
| 1996-01-31 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.05 | 5,210,177 | 72,386,360 | 13.893 | 0.703 | 0.701 | 0.703 | 0.698 | 0.711 | 103,007,309 | 0.7027 | 0.36% |
| 1996-01-30 | 0 | 13.85 | 13.80 | 13.85 | 13.60 | 13.90 | 3,724,624 | 51,307,409 | 13.775 | 0.701 | 0.698 | 0.701 | 0.688 | 0.703 | 73,637,325 | 0.6968 | 2.21% |
| 1996-01-29 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.65 | 2,342,108 | 31,801,502 | 13.578 | 0.685 | 0.685 | 0.688 | 0.683 | 0.690 | 46,304,424 | 0.6868 | 0.37% |
| 1996-01-26 | 0 | 13.50 | 13.50 | 13.55 | 13.35 | 13.60 | 4,147,279 | 55,726,844 | 13.437 | 0.683 | 0.683 | 0.685 | 0.675 | 0.688 | 81,993,385 | 0.6797 | 1.12% |
| 1996-01-25 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.70 | 8,229,360 | 111,394,324 | 13.536 | 0.675 | 0.673 | 0.675 | 0.670 | 0.693 | 162,697,779 | 0.6847 | -0.74% |
| 1996-01-24 | 0 | 13.45 | 13.50 | 13.55 | 13.45 | 13.80 | 4,082,162 | 55,768,019 | 13.661 | 0.680 | 0.683 | 0.685 | 0.680 | 0.698 | 80,705,996 | 0.6910 | -2.18% |
| 1996-01-23 | 0 | 13.75 | 13.70 | 13.75 | 13.70 | 13.95 | 4,975,025 | 68,545,121 | 13.778 | 0.695 | 0.693 | 0.695 | 0.693 | 0.706 | 98,358,259 | 0.6969 | -1.43% |
| 1996-01-22 | 0 | 13.95 | 13.90 | 13.95 | 13.75 | 13.95 | 6,034,183 | 83,794,236 | 13.887 | 0.706 | 0.703 | 0.706 | 0.695 | 0.706 | 119,298,241 | 0.7024 | 1.45% |
| 1996-01-19 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 13.85 | 5,844,472 | 80,547,725 | 13.782 | 0.695 | 0.695 | 0.698 | 0.693 | 0.701 | 115,547,578 | 0.6971 | 0.36% |
| 1996-01-18 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.75 | 6,809,801 | 93,282,391 | 13.698 | 0.693 | 0.690 | 0.693 | 0.690 | 0.695 | 134,632,523 | 0.6929 | 0.37% |
| 1996-01-17 | 0 | 13.65 | 13.60 | 13.70 | 13.60 | 13.95 | 13,600,210 | 187,971,498 | 13.821 | 0.690 | 0.688 | 0.693 | 0.688 | 0.706 | 268,881,659 | 0.6991 | -0.36% |
| 1996-01-16 | 0 | 13.70 | 13.65 | 13.70 | 13.55 | 13.70 | 6,887,473 | 93,847,374 | 13.626 | 0.693 | 0.690 | 0.693 | 0.685 | 0.693 | 136,168,130 | 0.6892 | 0.37% |
| 1996-01-15 | 0 | 13.65 | 13.60 | 13.65 | 13.45 | 13.75 | 6,164,929 | 84,056,160 | 13.635 | 0.690 | 0.688 | 0.690 | 0.680 | 0.695 | 121,883,143 | 0.6896 | 1.49% |
| 1996-01-12 | 0 | 13.45 | 13.45 | 13.50 | 13.35 | 13.55 | 12,648,190 | 169,010,618 | 13.362 | 0.680 | 0.680 | 0.683 | 0.675 | 0.685 | 250,059,838 | 0.6759 | 1.89% |
| 1996-01-11 | 0 | 13.20 | 13.15 | 13.20 | 12.85 | 13.20 | 7,626,648 | 99,233,970 | 13.011 | 0.668 | 0.665 | 0.668 | 0.650 | 0.668 | 150,781,919 | 0.6581 | 1.54% |
| 1996-01-10 | 0 | 13.00 | 12.95 | 13.05 | 12.85 | 13.10 | 9,021,084 | 117,280,978 | 13.001 | 0.658 | 0.655 | 0.660 | 0.650 | 0.663 | 178,350,483 | 0.6576 | 0.78% |
| 1996-01-09 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.15 | 10,845,445 | 140,348,570 | 12.941 | 0.652 | 0.652 | 0.655 | 0.647 | 0.665 | 214,418,839 | 0.6546 | 0.00% |
| 1996-01-08 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 13.00 | 12,094,745 | 155,812,914 | 12.883 | 0.652 | 0.650 | 0.652 | 0.647 | 0.658 | 239,118,006 | 0.6516 | 0.78% |
| 1996-01-05 | 0 | 12.80 | 12.80 | 12.85 | 12.65 | 12.90 | 10,673,408 | 136,453,519 | 12.784 | 0.647 | 0.647 | 0.650 | 0.640 | 0.652 | 211,017,598 | 0.6466 | -0.39% |
| 1996-01-04 | 0 | 12.85 | 12.80 | 12.85 | 12.55 | 12.85 | 20,281,005 | 257,569,649 | 12.700 | 0.650 | 0.647 | 0.650 | 0.635 | 0.650 | 400,963,681 | 0.6424 | 3.21% |
| 1996-01-03 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.65 | 7,445,979 | 92,838,757 | 12.468 | 0.630 | 0.630 | 0.632 | 0.627 | 0.640 | 147,210,020 | 0.6307 | -0.40% |
| 1996-01-02 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.65 | 3,333,463 | 41,851,392 | 12.555 | 0.632 | 0.632 | 0.635 | 0.632 | 0.640 | 65,903,913 | 0.6350 | 0.40% |
| 1995-12-29 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 2,425,243 | 30,334,207 | 12.508 | 0.630 | 0.630 | 0.632 | 0.630 | 0.635 | 47,948,036 | 0.6326 | 0.00% |
| 1995-12-28 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.60 | 4,776,400 | 59,633,870 | 12.485 | 0.630 | 0.627 | 0.630 | 0.622 | 0.637 | 94,431,362 | 0.6315 | -1.19% |
| 1995-12-27 | 0 | 12.60 | 12.55 | 12.60 | 12.60 | 12.75 | 5,094,384 | 64,572,507 | 12.675 | 0.637 | 0.635 | 0.637 | 0.637 | 0.645 | 100,718,034 | 0.6411 | 0.00% |
| 1995-12-22 | 0 | 12.60 | 12.60 | 12.65 | 12.60 | 12.65 | 2,130,128 | 26,918,890 | 12.637 | 0.637 | 0.637 | 0.640 | 0.637 | 0.640 | 42,113,493 | 0.6392 | 0.00% |
| 1995-12-21 | 0 | 12.60 | 12.55 | 12.65 | 12.50 | 12.65 | 4,667,315 | 58,777,708 | 12.593 | 0.637 | 0.635 | 0.640 | 0.632 | 0.640 | 92,274,707 | 0.6370 | 0.00% |
| 1995-12-20 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 5,785,320 | 72,821,124 | 12.587 | 0.637 | 0.637 | 0.640 | 0.635 | 0.640 | 114,378,119 | 0.6367 | 0.80% |
| 1995-12-19 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.70 | 2,570,280 | 32,119,268 | 12.496 | 0.632 | 0.632 | 0.635 | 0.625 | 0.642 | 50,815,476 | 0.6321 | -1.19% |
| 1995-12-18 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.75 | 1,528,280 | 19,324,550 | 12.645 | 0.640 | 0.637 | 0.640 | 0.637 | 0.645 | 30,214,714 | 0.6396 | -0.39% |
| 1995-12-15 | 0 | 12.70 | 12.70 | 12.75 | 12.65 | 12.70 | 4,958,808 | 62,861,760 | 12.677 | 0.642 | 0.642 | 0.645 | 0.640 | 0.642 | 98,037,642 | 0.6412 | 0.00% |
| 1995-12-14 | 0 | 12.70 | 12.70 | 12.75 | 12.65 | 12.75 | 3,371,168 | 42,790,922 | 12.693 | 0.642 | 0.642 | 0.645 | 0.640 | 0.645 | 66,649,356 | 0.6420 | -0.39% |
| 1995-12-13 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.75 | 3,777,670 | 47,934,695 | 12.689 | 0.645 | 0.642 | 0.645 | 0.637 | 0.645 | 74,686,066 | 0.6418 | 0.79% |
| 1995-12-12 | 0 | 12.65 | 12.60 | 12.70 | 12.60 | 12.70 | 4,033,905 | 51,032,466 | 12.651 | 0.640 | 0.637 | 0.642 | 0.637 | 0.642 | 79,751,935 | 0.6399 | 0.80% |
| 1995-12-11 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.60 | 1,838,267 | 23,100,850 | 12.567 | 0.635 | 0.635 | 0.637 | 0.635 | 0.637 | 36,343,283 | 0.6356 | -0.40% |
| 1995-12-08 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 2,779,652 | 35,085,347 | 12.622 | 0.637 | 0.637 | 0.640 | 0.635 | 0.640 | 54,954,846 | 0.6384 | -0.40% |
| 1995-12-07 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.65 | 4,540,969 | 57,276,570 | 12.613 | 0.640 | 0.637 | 0.640 | 0.635 | 0.640 | 89,776,796 | 0.6380 | 0.40% |
| 1995-12-06 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.70 | 3,365,252 | 42,498,965 | 12.629 | 0.637 | 0.635 | 0.637 | 0.635 | 0.642 | 66,532,395 | 0.6388 | -0.40% |
| 1995-12-05 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.80 | 4,653,204 | 58,863,787 | 12.650 | 0.640 | 0.637 | 0.640 | 0.635 | 0.647 | 91,995,727 | 0.6399 | -0.78% |
| 1995-12-04 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.90 | 5,883,699 | 75,253,099 | 12.790 | 0.645 | 0.642 | 0.645 | 0.642 | 0.652 | 116,323,112 | 0.6469 | 0.39% |
| 1995-12-01 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.75 | 5,465,116 | 69,208,621 | 12.664 | 0.642 | 0.640 | 0.642 | 0.637 | 0.645 | 108,047,556 | 0.6405 | 0.40% |
| 1995-11-30 | 0 | 12.65 | 12.60 | 12.65 | 12.50 | 12.65 | 5,213,731 | 65,647,537 | 12.591 | 0.640 | 0.637 | 0.640 | 0.632 | 0.640 | 103,077,573 | 0.6369 | 1.61% |
| 1995-11-29 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.60 | 3,450,452 | 43,169,369 | 12.511 | 0.630 | 0.630 | 0.632 | 0.630 | 0.637 | 68,216,833 | 0.6328 | -0.80% |
| 1995-11-28 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.60 | 3,527,739 | 44,223,288 | 12.536 | 0.635 | 0.632 | 0.635 | 0.632 | 0.637 | 69,744,828 | 0.6341 | 0.00% |
| 1995-11-27 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 1,842,690 | 23,048,845 | 12.508 | 0.635 | 0.632 | 0.635 | 0.630 | 0.637 | 36,430,727 | 0.6327 | 1.21% |
| 1995-11-24 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.45 | 932,357 | 11,577,700 | 12.418 | 0.627 | 0.627 | 0.630 | 0.627 | 0.630 | 18,433,075 | 0.6281 | -0.40% |
| 1995-11-23 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 3,334,946 | 41,594,951 | 12.472 | 0.630 | 0.630 | 0.632 | 0.630 | 0.635 | 65,933,233 | 0.6309 | 0.00% |
| 1995-11-22 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 6,545,933 | 81,980,511 | 12.524 | 0.630 | 0.630 | 0.632 | 0.630 | 0.635 | 129,415,746 | 0.6335 | -0.40% |
| 1995-11-21 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 1,883,590 | 23,510,714 | 12.482 | 0.632 | 0.630 | 0.632 | 0.627 | 0.635 | 37,239,337 | 0.6313 | 0.00% |
| 1995-11-20 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 2,801,274 | 34,811,610 | 12.427 | 0.632 | 0.630 | 0.632 | 0.627 | 0.632 | 55,382,321 | 0.6286 | 0.81% |
| 1995-11-17 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 2,459,488 | 30,473,555 | 12.390 | 0.627 | 0.627 | 0.630 | 0.625 | 0.630 | 48,625,074 | 0.6267 | -0.80% |
| 1995-11-16 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.50 | 5,290,048 | 65,802,450 | 12.439 | 0.632 | 0.630 | 0.632 | 0.622 | 0.632 | 104,586,391 | 0.6292 | 0.40% |
| 1995-11-15 | 0 | 12.45 | 12.40 | 12.50 | 12.40 | 12.50 | 1,799,920 | 22,431,410 | 12.462 | 0.630 | 0.627 | 0.632 | 0.627 | 0.632 | 35,585,147 | 0.6304 | 0.81% |
| 1995-11-14 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.45 | 3,078,994 | 38,107,832 | 12.377 | 0.625 | 0.625 | 0.627 | 0.622 | 0.630 | 60,872,958 | 0.6260 | -0.40% |
| 1995-11-13 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 3,127,184 | 38,772,155 | 12.398 | 0.627 | 0.627 | 0.630 | 0.625 | 0.630 | 61,825,694 | 0.6271 | -0.40% |
| 1995-11-10 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.50 | 6,065,434 | 75,089,060 | 12.380 | 0.630 | 0.627 | 0.630 | 0.622 | 0.632 | 119,916,086 | 0.6262 | 0.40% |
| 1995-11-09 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.55 | 5,150,680 | 63,933,930 | 12.413 | 0.627 | 0.627 | 0.630 | 0.625 | 0.635 | 101,831,029 | 0.6278 | 0.00% |
| 1995-11-08 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.55 | 8,491,731 | 105,714,899 | 12.449 | 0.627 | 0.625 | 0.627 | 0.625 | 0.635 | 167,884,960 | 0.6297 | -0.80% |
| 1995-11-07 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.60 | 8,110,758 | 100,701,324 | 12.416 | 0.632 | 0.630 | 0.632 | 0.622 | 0.637 | 160,352,970 | 0.6280 | 1.63% |
| 1995-11-06 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.50 | 4,567,951 | 56,634,918 | 12.398 | 0.622 | 0.620 | 0.622 | 0.617 | 0.632 | 90,310,241 | 0.6271 | -1.20% |
| 1995-11-03 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 5,105,888 | 63,677,530 | 12.471 | 0.630 | 0.630 | 0.632 | 0.630 | 0.635 | 100,945,473 | 0.6308 | -0.40% |
| 1995-11-02 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.65 | 4,520,150 | 56,597,431 | 12.521 | 0.632 | 0.630 | 0.632 | 0.630 | 0.640 | 89,365,196 | 0.6333 | -0.40% |
| 1995-10-31 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.60 | 3,148,527 | 39,562,093 | 12.565 | 0.635 | 0.635 | 0.637 | 0.632 | 0.637 | 62,247,654 | 0.6356 | 0.40% |
| 1995-10-30 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 3,001,608 | 37,517,310 | 12.499 | 0.632 | 0.632 | 0.635 | 0.630 | 0.635 | 59,343,006 | 0.6322 | 0.40% |
| 1995-10-27 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.50 | 3,498,842 | 43,478,217 | 12.426 | 0.630 | 0.627 | 0.630 | 0.627 | 0.632 | 69,173,523 | 0.6285 | -0.80% |
| 1995-10-26 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.60 | 1,537,132 | 19,315,654 | 12.566 | 0.635 | 0.635 | 0.637 | 0.632 | 0.637 | 30,389,722 | 0.6356 | 0.00% |
| 1995-10-25 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 1,406,912 | 17,702,013 | 12.582 | 0.635 | 0.635 | 0.637 | 0.635 | 0.640 | 27,815,220 | 0.6364 | 0.00% |
| 1995-10-24 | 0 | 12.55 | 12.55 | 12.60 | 12.45 | 12.75 | 1,615,169 | 20,336,275 | 12.591 | 0.635 | 0.635 | 0.637 | 0.630 | 0.645 | 31,932,545 | 0.6369 | -0.40% |
| 1995-10-23 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 2,596,248 | 32,670,915 | 12.584 | 0.637 | 0.635 | 0.637 | 0.632 | 0.640 | 51,328,874 | 0.6365 | -0.40% |
| 1995-10-20 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.80 | 4,179,574 | 53,056,729 | 12.694 | 0.640 | 0.640 | 0.642 | 0.637 | 0.647 | 82,631,870 | 0.6421 | -0.78% |
| 1995-10-19 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 3,092,855 | 39,379,275 | 12.732 | 0.645 | 0.642 | 0.645 | 0.640 | 0.645 | 61,146,996 | 0.6440 | 0.39% |
| 1995-10-18 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.80 | 4,313,475 | 54,830,523 | 12.711 | 0.642 | 0.640 | 0.642 | 0.640 | 0.647 | 85,279,147 | 0.6430 | 0.00% |
| 1995-10-17 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.70 | 2,373,146 | 30,060,063 | 12.667 | 0.642 | 0.640 | 0.642 | 0.637 | 0.642 | 46,918,057 | 0.6407 | -0.39% |
| 1995-10-16 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.85 | 7,342,579 | 93,577,623 | 12.745 | 0.645 | 0.642 | 0.645 | 0.642 | 0.650 | 145,165,760 | 0.6446 | 0.79% |
| 1995-10-13 | 0 | 12.65 | 12.60 | 12.65 | 12.50 | 12.65 | 2,231,141 | 28,077,906 | 12.585 | 0.640 | 0.637 | 0.640 | 0.632 | 0.640 | 44,110,561 | 0.6365 | 1.61% |
| 1995-10-12 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 1,089,680 | 13,619,348 | 12.498 | 0.630 | 0.630 | 0.632 | 0.630 | 0.635 | 21,543,415 | 0.6322 | 0.00% |
| 1995-10-11 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.60 | 2,946,006 | 36,914,379 | 12.530 | 0.630 | 0.630 | 0.632 | 0.625 | 0.637 | 58,243,732 | 0.6338 | -0.40% |
| 1995-10-10 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,617,586 | 57,821,068 | 12.522 | 0.632 | 0.632 | 0.635 | 0.630 | 0.635 | 91,291,545 | 0.6334 | -1.19% |
| 1995-10-09 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.65 | 3,991,433 | 50,436,319 | 12.636 | 0.640 | 0.637 | 0.640 | 0.637 | 0.640 | 78,912,247 | 0.6391 | 0.00% |
| 1995-10-06 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.65 | 6,013,580 | 75,743,706 | 12.595 | 0.640 | 0.640 | 0.642 | 0.632 | 0.640 | 118,890,912 | 0.6371 | 0.80% |
| 1995-10-05 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.70 | 4,114,672 | 51,718,358 | 12.569 | 0.635 | 0.635 | 0.637 | 0.632 | 0.642 | 81,348,732 | 0.6358 | -0.24% |
| 1995-10-04 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.75 | 5,521,939 | 70,015,785 | 12.680 | 0.636 | 0.634 | 0.636 | 0.631 | 0.639 | 110,212,346 | 0.6353 | 0.79% |
| 1995-10-03 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.60 | 2,638,087 | 33,173,358 | 12.575 | 0.631 | 0.629 | 0.631 | 0.626 | 0.631 | 52,653,562 | 0.6300 | 0.40% |
| 1995-10-02 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 2,987,012 | 37,466,498 | 12.543 | 0.629 | 0.626 | 0.629 | 0.624 | 0.631 | 59,617,754 | 0.6284 | 0.80% |
| 1995-09-29 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 2,406,358 | 29,939,019 | 12.442 | 0.624 | 0.624 | 0.626 | 0.621 | 0.626 | 48,028,484 | 0.6234 | 0.81% |
| 1995-09-28 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.45 | 1,785,040 | 22,104,054 | 12.383 | 0.619 | 0.619 | 0.621 | 0.616 | 0.624 | 35,627,602 | 0.6204 | -1.20% |
| 1995-09-27 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.50 | 3,046,730 | 37,947,925 | 12.455 | 0.626 | 0.624 | 0.626 | 0.619 | 0.626 | 60,809,665 | 0.6240 | 1.21% |
| 1995-09-26 | 0 | 12.35 | 12.35 | 12.40 | 12.35 | 12.40 | 1,209,560 | 14,942,926 | 12.354 | 0.619 | 0.619 | 0.621 | 0.619 | 0.621 | 24,141,601 | 0.6190 | 0.00% |
| 1995-09-25 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,182,216 | 39,280,330 | 12.344 | 0.619 | 0.616 | 0.619 | 0.616 | 0.621 | 63,513,830 | 0.6185 | -0.80% |
| 1995-09-22 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.45 | 2,571,786 | 31,824,619 | 12.375 | 0.624 | 0.621 | 0.624 | 0.616 | 0.624 | 51,330,261 | 0.6200 | 0.40% |
| 1995-09-21 | 0 | 12.40 | 12.30 | 12.40 | 12.35 | 12.50 | 1,895,178 | 23,448,069 | 12.372 | 0.621 | 0.616 | 0.621 | 0.619 | 0.626 | 37,825,846 | 0.6199 | 0.81% |
| 1995-09-20 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.45 | 4,319,232 | 53,435,019 | 12.371 | 0.616 | 0.616 | 0.619 | 0.616 | 0.624 | 86,207,525 | 0.6198 | 0.00% |
| 1995-09-19 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.50 | 6,294,937 | 78,170,733 | 12.418 | 0.616 | 0.616 | 0.621 | 0.616 | 0.626 | 125,640,609 | 0.6222 | -2.38% |
| 1995-09-18 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.75 | 7,483,038 | 94,736,617 | 12.660 | 0.631 | 0.629 | 0.631 | 0.629 | 0.639 | 149,353,909 | 0.6343 | -0.79% |
| 1995-09-15 | 0 | 12.70 | 12.65 | 12.70 | 12.55 | 12.70 | 10,405,041 | 131,257,805 | 12.615 | 0.636 | 0.634 | 0.636 | 0.629 | 0.636 | 207,674,149 | 0.6320 | 1.60% |
| 1995-09-14 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.55 | 4,038,327 | 50,419,100 | 12.485 | 0.626 | 0.624 | 0.626 | 0.624 | 0.629 | 80,600,944 | 0.6255 | 0.81% |
| 1995-09-13 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 3,807,578 | 47,202,478 | 12.397 | 0.621 | 0.619 | 0.621 | 0.619 | 0.624 | 75,995,426 | 0.6211 | 0.81% |
| 1995-09-12 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 1,782,001 | 21,947,590 | 12.316 | 0.616 | 0.616 | 0.619 | 0.614 | 0.619 | 35,566,947 | 0.6171 | -0.40% |
| 1995-09-11 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 1,891,136 | 23,350,492 | 12.347 | 0.619 | 0.619 | 0.621 | 0.616 | 0.621 | 37,745,172 | 0.6186 | 0.41% |
| 1995-09-08 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.40 | 4,107,507 | 50,405,290 | 12.272 | 0.616 | 0.616 | 0.619 | 0.611 | 0.621 | 81,981,707 | 0.6148 | 0.41% |
| 1995-09-07 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.25 | 1,480,720 | 18,102,096 | 12.225 | 0.614 | 0.611 | 0.614 | 0.609 | 0.614 | 29,553,681 | 0.6125 | 0.41% |
| 1995-09-06 | 0 | 12.20 | 12.15 | 12.20 | 12.10 | 12.30 | 3,347,047 | 40,891,757 | 12.217 | 0.611 | 0.609 | 0.611 | 0.606 | 0.616 | 66,803,690 | 0.6121 | -0.41% |
| 1995-09-05 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.25 | 2,336,288 | 28,576,758 | 12.232 | 0.614 | 0.614 | 0.616 | 0.611 | 0.614 | 46,629,958 | 0.6128 | 0.41% |
| 1995-09-04 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.30 | 1,595,728 | 19,547,476 | 12.250 | 0.611 | 0.611 | 0.614 | 0.611 | 0.616 | 31,849,125 | 0.6138 | -0.41% |
| 1995-09-01 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.25 | 1,590,366 | 19,351,523 | 12.168 | 0.614 | 0.611 | 0.614 | 0.604 | 0.614 | 31,742,105 | 0.6096 | 0.41% |
| 1995-08-31 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 1,477,520 | 17,960,588 | 12.156 | 0.611 | 0.606 | 0.611 | 0.606 | 0.611 | 29,489,813 | 0.6090 | -0.41% |
| 1995-08-30 | 0 | 12.25 | 12.20 | 12.25 | 12.10 | 12.25 | 4,106,999 | 49,994,100 | 12.173 | 0.614 | 0.611 | 0.614 | 0.606 | 0.614 | 81,971,568 | 0.6099 | 1.24% |
| 1995-08-29 | 0 | 12.10 | 12.05 | 12.10 | 11.95 | 12.25 | 2,841,763 | 34,418,793 | 12.112 | 0.606 | 0.604 | 0.606 | 0.599 | 0.614 | 56,718,730 | 0.6068 | 1.26% |
| 1995-08-25 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.00 | 909,176 | 10,830,084 | 11.912 | 0.599 | 0.596 | 0.599 | 0.594 | 0.601 | 18,146,238 | 0.5968 | 0.42% |
| 1995-08-24 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 12.00 | 1,127,720 | 13,415,870 | 11.896 | 0.596 | 0.594 | 0.596 | 0.594 | 0.601 | 22,508,157 | 0.5960 | -1.24% |
| 1995-08-23 | 0 | 12.05 | 11.90 | 11.95 | 11.90 | 12.05 | 1,577,160 | 18,836,836 | 11.944 | 0.604 | 0.596 | 0.599 | 0.596 | 0.604 | 31,478,527 | 0.5984 | 2.12% |
| 1995-08-22 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 11.95 | 1,368,166 | 16,202,802 | 11.843 | 0.591 | 0.591 | 0.594 | 0.591 | 0.599 | 27,307,217 | 0.5934 | -0.84% |
| 1995-08-21 | 0 | 11.90 | 11.85 | 11.90 | 11.60 | 11.90 | 2,749,992 | 32,297,203 | 11.744 | 0.596 | 0.594 | 0.596 | 0.581 | 0.596 | 54,887,073 | 0.5884 | 0.00% |
| 1995-08-18 | 0 | 11.90 | 11.90 | 11.95 | 11.80 | 12.00 | 3,046,000 | 36,253,100 | 11.902 | 0.596 | 0.596 | 0.599 | 0.591 | 0.601 | 60,795,095 | 0.5963 | -1.24% |
| 1995-08-17 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.20 | 990,285 | 11,957,381 | 12.075 | 0.604 | 0.601 | 0.604 | 0.601 | 0.611 | 19,765,092 | 0.6050 | -0.82% |
| 1995-08-16 | 0 | 12.15 | 12.10 | 12.15 | 11.90 | 12.15 | 2,154,874 | 26,092,926 | 12.109 | 0.609 | 0.606 | 0.609 | 0.596 | 0.609 | 43,009,117 | 0.6067 | 1.67% |
| 1995-08-15 | 0 | 11.95 | 11.90 | 11.95 | 11.90 | 12.05 | 2,772,537 | 33,177,335 | 11.966 | 0.599 | 0.596 | 0.599 | 0.596 | 0.604 | 55,337,049 | 0.5996 | 0.00% |
| 1995-08-14 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.00 | 1,912,780 | 22,781,685 | 11.910 | 0.599 | 0.596 | 0.599 | 0.594 | 0.601 | 38,177,164 | 0.5967 | 0.42% |
| 1995-08-11 | 0 | 11.90 | 11.85 | 11.90 | 11.70 | 11.95 | 8,672,925 | 102,626,394 | 11.833 | 0.596 | 0.594 | 0.596 | 0.586 | 0.599 | 173,102,857 | 0.5929 | -0.83% |
| 1995-08-10 | 0 | 12.00 | 11.90 | 11.95 | 11.95 | 12.30 | 3,336,025 | 40,427,979 | 12.119 | 0.601 | 0.596 | 0.599 | 0.599 | 0.616 | 66,583,702 | 0.6072 | -2.04% |
| 1995-08-09 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.25 | 1,635,528 | 19,976,400 | 12.214 | 0.614 | 0.611 | 0.614 | 0.609 | 0.614 | 32,643,493 | 0.6120 | 0.41% |
| 1995-08-08 | 0 | 12.20 | 12.15 | 12.20 | 12.20 | 12.40 | 2,410,976 | 29,679,706 | 12.310 | 0.611 | 0.609 | 0.611 | 0.611 | 0.621 | 48,120,655 | 0.6168 | 0.00% |
| 1995-08-07 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.25 | 2,952,938 | 36,058,158 | 12.211 | 0.611 | 0.611 | 0.614 | 0.609 | 0.614 | 58,937,671 | 0.6118 | 0.00% |
| 1995-08-04 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.30 | 3,202,160 | 39,073,332 | 12.202 | 0.611 | 0.609 | 0.611 | 0.609 | 0.616 | 63,911,892 | 0.6114 | -0.41% |
| 1995-08-03 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.35 | 2,978,148 | 36,515,669 | 12.261 | 0.614 | 0.611 | 0.614 | 0.611 | 0.619 | 59,440,838 | 0.6143 | 0.00% |
| 1995-08-02 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.30 | 2,622,176 | 32,170,936 | 12.269 | 0.614 | 0.614 | 0.616 | 0.614 | 0.616 | 52,335,995 | 0.6147 | -0.41% |
| 1995-08-01 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.35 | 2,140,579 | 26,288,923 | 12.281 | 0.616 | 0.614 | 0.616 | 0.614 | 0.619 | 42,723,803 | 0.6153 | 0.00% |
| 1995-07-31 | 0 | 12.30 | 12.25 | 12.35 | 12.30 | 12.40 | 2,282,205 | 28,103,030 | 12.314 | 0.616 | 0.614 | 0.619 | 0.616 | 0.621 | 45,550,516 | 0.6170 | -0.40% |
| 1995-07-28 | 0 | 12.35 | 12.30 | 12.35 | 12.35 | 12.50 | 7,689,912 | 95,591,814 | 12.431 | 0.619 | 0.616 | 0.619 | 0.619 | 0.626 | 153,482,906 | 0.6228 | -0.40% |
| 1995-07-27 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 6,319,225 | 78,471,850 | 12.418 | 0.621 | 0.621 | 0.624 | 0.619 | 0.624 | 126,125,373 | 0.6222 | -0.40% |
| 1995-07-26 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.55 | 4,350,927 | 54,161,726 | 12.448 | 0.624 | 0.621 | 0.624 | 0.616 | 0.629 | 86,840,125 | 0.6237 | 0.00% |
| 1995-07-25 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 6,360,663 | 79,189,309 | 12.450 | 0.624 | 0.624 | 0.626 | 0.621 | 0.626 | 126,952,434 | 0.6238 | 0.81% |
| 1995-07-24 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 4,357,229 | 53,718,009 | 12.328 | 0.619 | 0.619 | 0.621 | 0.616 | 0.621 | 86,965,907 | 0.6177 | -0.40% |
| 1995-07-21 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 2,950,945 | 36,577,068 | 12.395 | 0.621 | 0.619 | 0.621 | 0.619 | 0.624 | 58,897,893 | 0.6210 | 0.00% |
| 1995-07-20 | 0 | 12.40 | 12.35 | 12.40 | 12.15 | 12.40 | 6,046,646 | 74,432,773 | 12.310 | 0.621 | 0.619 | 0.621 | 0.609 | 0.621 | 120,684,970 | 0.6168 | 0.00% |
| 1995-07-19 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.40 | 6,848,880 | 84,470,372 | 12.333 | 0.621 | 0.619 | 0.621 | 0.616 | 0.621 | 136,696,754 | 0.6179 | -1.20% |
| 1995-07-18 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 4,767,528 | 60,023,798 | 12.590 | 0.629 | 0.629 | 0.631 | 0.629 | 0.634 | 95,155,062 | 0.6308 | -0.40% |
| 1995-07-17 | 0 | 12.60 | 12.55 | 12.65 | 12.55 | 12.70 | 4,911,000 | 61,947,869 | 12.614 | 0.631 | 0.629 | 0.634 | 0.629 | 0.636 | 98,018,619 | 0.6320 | -0.79% |
| 1995-07-14 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.75 | 16,647,076 | 209,342,786 | 12.575 | 0.636 | 0.634 | 0.636 | 0.619 | 0.639 | 332,258,887 | 0.6301 | 3.25% |
| 1995-07-13 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 11,174,278 | 138,197,926 | 12.368 | 0.616 | 0.614 | 0.616 | 0.614 | 0.624 | 223,027,346 | 0.6196 | 0.00% |
| 1995-07-12 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 11,106,833 | 136,883,690 | 12.324 | 0.616 | 0.616 | 0.619 | 0.614 | 0.621 | 221,681,211 | 0.6175 | -0.40% |
| 1995-07-11 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 15,091,997 | 186,236,212 | 12.340 | 0.619 | 0.616 | 0.619 | 0.614 | 0.621 | 301,221,075 | 0.6183 | -0.40% |
| 1995-07-10 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.60 | 15,608,411 | 193,930,435 | 12.425 | 0.621 | 0.619 | 0.621 | 0.619 | 0.631 | 311,528,179 | 0.6225 | -0.40% |
| 1995-07-07 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.50 | 20,256,164 | 250,522,876 | 12.368 | 0.624 | 0.621 | 0.624 | 0.611 | 0.626 | 404,292,652 | 0.6197 | 0.81% |
| 1995-07-06 | 0 | 12.35 | 12.35 | 12.50 | 12.30 | 12.95 | 10,059,975 | 126,877,908 | 12.612 | 0.619 | 0.619 | 0.626 | 0.616 | 0.649 | 200,786,979 | 0.6319 | -3.14% |
| 1995-07-05 | 0 | 12.75 | 12.75 | 12.80 | 12.30 | 12.80 | 10,031,145 | 126,906,378 | 12.651 | 0.639 | 0.639 | 0.641 | 0.616 | 0.641 | 200,211,561 | 0.6339 | 3.66% |
| 1995-07-04 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.35 | 2,043,322 | 25,011,720 | 12.241 | 0.616 | 0.614 | 0.616 | 0.611 | 0.619 | 40,782,651 | 0.6133 | 0.82% |
| 1995-07-03 | 0 | 12.20 | 12.15 | 12.20 | 12.20 | 12.35 | 1,888,480 | 23,093,424 | 12.229 | 0.611 | 0.609 | 0.611 | 0.611 | 0.619 | 37,692,161 | 0.6127 | -1.21% |
| 1995-06-30 | 0 | 12.35 | 12.30 | 12.35 | 12.20 | 12.40 | 2,195,811 | 26,983,740 | 12.289 | 0.619 | 0.616 | 0.619 | 0.611 | 0.621 | 43,826,178 | 0.6157 | 0.41% |
| 1995-06-29 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 2,124,326 | 26,140,308 | 12.305 | 0.616 | 0.616 | 0.619 | 0.614 | 0.619 | 42,399,410 | 0.6165 | 0.41% |
| 1995-06-28 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.50 | 1,678,888 | 20,713,754 | 12.338 | 0.614 | 0.614 | 0.616 | 0.614 | 0.626 | 33,508,915 | 0.6182 | -2.00% |
| 1995-06-27 | 0 | 12.50 | 12.50 | 12.55 | 12.30 | 12.50 | 2,039,135 | 25,433,722 | 12.473 | 0.626 | 0.626 | 0.629 | 0.616 | 0.626 | 40,699,083 | 0.6249 | 0.00% |
| 1995-06-26 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.50 | 2,419,943 | 30,099,278 | 12.438 | 0.626 | 0.626 | 0.629 | 0.619 | 0.626 | 48,299,627 | 0.6232 | 0.40% |
| 1995-06-23 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.50 | 3,986,917 | 49,468,952 | 12.408 | 0.624 | 0.624 | 0.626 | 0.619 | 0.626 | 79,574,852 | 0.6217 | 0.81% |
| 1995-06-22 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.35 | 3,472,873 | 42,722,536 | 12.302 | 0.619 | 0.616 | 0.619 | 0.614 | 0.619 | 69,315,051 | 0.6164 | 0.00% |
| 1995-06-21 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.50 | 1,712,651 | 21,224,297 | 12.393 | 0.619 | 0.616 | 0.619 | 0.616 | 0.626 | 34,182,791 | 0.6209 | -0.40% |
| 1995-06-20 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.55 | 1,530,980 | 19,028,613 | 12.429 | 0.621 | 0.616 | 0.621 | 0.616 | 0.629 | 30,556,820 | 0.6227 | 0.00% |
| 1995-06-16 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.60 | 3,475,824 | 43,412,939 | 12.490 | 0.621 | 0.621 | 0.624 | 0.621 | 0.631 | 69,373,950 | 0.6258 | 0.00% |
| 1995-06-15 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.55 | 1,188,179 | 14,764,951 | 12.427 | 0.621 | 0.621 | 0.624 | 0.621 | 0.629 | 23,714,857 | 0.6226 | -1.20% |
| 1995-06-14 | 0 | 12.55 | 12.50 | 12.55 | 12.30 | 12.60 | 3,418,871 | 42,391,952 | 12.399 | 0.629 | 0.626 | 0.629 | 0.616 | 0.631 | 68,237,225 | 0.6212 | 2.45% |
| 1995-06-13 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.30 | 3,303,240 | 40,434,678 | 12.241 | 0.614 | 0.611 | 0.614 | 0.611 | 0.616 | 65,929,347 | 0.6133 | 0.41% |
| 1995-06-12 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.25 | 2,574,625 | 31,391,851 | 12.193 | 0.611 | 0.611 | 0.614 | 0.609 | 0.614 | 51,386,925 | 0.6109 | -1.21% |
| 1995-06-09 | 0 | 12.35 | 12.35 | 12.40 | 12.25 | 12.40 | 3,016,912 | 37,151,723 | 12.314 | 0.619 | 0.619 | 0.621 | 0.614 | 0.621 | 60,214,528 | 0.6170 | 0.41% |
| 1995-06-08 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 2,621,035 | 32,321,099 | 12.331 | 0.616 | 0.616 | 0.619 | 0.614 | 0.621 | 52,313,221 | 0.6178 | -1.20% |
| 1995-06-07 | 0 | 12.45 | 12.40 | 12.45 | 12.25 | 12.50 | 3,440,950 | 42,625,589 | 12.388 | 0.624 | 0.621 | 0.624 | 0.614 | 0.626 | 68,677,900 | 0.6207 | -0.80% |
| 1995-06-06 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.70 | 2,594,150 | 32,717,298 | 12.612 | 0.629 | 0.626 | 0.629 | 0.626 | 0.636 | 51,776,624 | 0.6319 | -0.79% |
| 1995-06-05 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.80 | 5,060,029 | 64,081,051 | 12.664 | 0.634 | 0.634 | 0.636 | 0.631 | 0.641 | 100,993,088 | 0.6345 | -0.78% |
| 1995-06-01 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.90 | 8,818,058 | 112,256,588 | 12.730 | 0.639 | 0.636 | 0.639 | 0.634 | 0.646 | 175,999,565 | 0.6378 | 1.59% |
| 1995-05-31 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 4,077,532 | 51,100,215 | 12.532 | 0.629 | 0.626 | 0.629 | 0.624 | 0.631 | 81,383,436 | 0.6279 | 1.21% |
| 1995-05-30 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.55 | 2,376,228 | 29,579,641 | 12.448 | 0.621 | 0.619 | 0.621 | 0.619 | 0.629 | 47,427,120 | 0.6237 | -0.80% |
| 1995-05-29 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.60 | 2,157,650 | 26,824,464 | 12.432 | 0.626 | 0.624 | 0.626 | 0.619 | 0.631 | 43,064,523 | 0.6229 | -0.79% |
| 1995-05-26 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.70 | 4,084,244 | 51,616,477 | 12.638 | 0.631 | 0.629 | 0.631 | 0.629 | 0.636 | 81,517,401 | 0.6332 | -1.18% |
| 1995-05-25 | 0 | 12.75 | 12.75 | 12.80 | 12.55 | 12.90 | 6,143,740 | 78,337,927 | 12.751 | 0.639 | 0.639 | 0.641 | 0.629 | 0.646 | 122,622,869 | 0.6389 | 1.19% |
| 1995-05-24 | 0 | 12.60 | 12.60 | 12.65 | 12.60 | 13.00 | 6,492,060 | 83,272,484 | 12.827 | 0.631 | 0.631 | 0.634 | 0.631 | 0.651 | 129,574,986 | 0.6427 | -1.18% |
| 1995-05-23 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.85 | 11,078,300 | 141,056,964 | 12.733 | 0.639 | 0.636 | 0.639 | 0.631 | 0.644 | 221,111,721 | 0.6379 | 1.59% |
| 1995-05-22 | 0 | 12.55 | 12.55 | 12.60 | 12.25 | 12.60 | 2,736,554 | 34,016,905 | 12.431 | 0.629 | 0.629 | 0.631 | 0.614 | 0.631 | 54,618,864 | 0.6228 | 2.45% |
| 1995-05-19 | 0 | 12.25 | 12.25 | 12.30 | 11.90 | 12.35 | 5,446,616 | 66,590,500 | 12.226 | 0.614 | 0.614 | 0.616 | 0.596 | 0.619 | 108,708,975 | 0.6126 | -2.00% |
| 1995-05-18 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 5,299,666 | 65,959,132 | 12.446 | 0.626 | 0.624 | 0.626 | 0.621 | 0.629 | 105,776,001 | 0.6236 | -0.40% |
| 1995-05-17 | 0 | 12.55 | 12.55 | 12.60 | 12.30 | 12.55 | 14,136,399 | 175,869,273 | 12.441 | 0.629 | 0.629 | 0.631 | 0.616 | 0.629 | 282,148,301 | 0.6233 | 1.62% |
| 1995-05-16 | 0 | 12.35 | 12.30 | 12.35 | 12.15 | 12.45 | 8,915,070 | 110,032,838 | 12.342 | 0.619 | 0.616 | 0.619 | 0.609 | 0.624 | 177,935,827 | 0.6184 | 1.65% |
| 1995-05-15 | 0 | 12.15 | 12.10 | 12.20 | 12.00 | 12.40 | 5,608,455 | 68,509,536 | 12.215 | 0.609 | 0.606 | 0.611 | 0.601 | 0.621 | 111,939,119 | 0.6120 | -1.22% |
| 1995-05-12 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.60 | 13,442,221 | 165,555,569 | 12.316 | 0.616 | 0.614 | 0.616 | 0.609 | 0.631 | 268,293,206 | 0.6171 | -1.60% |
| 1995-05-11 | 0 | 12.50 | 12.45 | 12.50 | 11.70 | 12.60 | 30,946,582 | 378,646,552 | 12.235 | 0.626 | 0.624 | 0.626 | 0.586 | 0.631 | 617,662,639 | 0.6130 | 7.30% |
| 1995-05-10 | 0 | 11.65 | 11.65 | 11.70 | 11.40 | 11.70 | 10,875,960 | 125,975,366 | 11.583 | 0.584 | 0.584 | 0.586 | 0.571 | 0.586 | 217,073,219 | 0.5803 | 2.64% |
| 1995-05-09 | 0 | 11.35 | 11.30 | 11.35 | 11.25 | 11.40 | 4,893,650 | 55,388,725 | 11.318 | 0.569 | 0.566 | 0.569 | 0.564 | 0.571 | 97,672,330 | 0.5671 | 1.34% |
| 1995-05-08 | 0 | 11.20 | 11.20 | 11.25 | 10.90 | 11.25 | 4,398,679 | 48,866,418 | 11.109 | 0.561 | 0.561 | 0.564 | 0.546 | 0.564 | 87,793,207 | 0.5566 | 1.36% |
| 1995-05-05 | 0 | 11.05 | 11.00 | 11.05 | 10.85 | 11.10 | 4,122,971 | 45,142,497 | 10.949 | 0.554 | 0.551 | 0.554 | 0.544 | 0.556 | 82,290,353 | 0.5486 | -0.90% |
| 1995-05-04 | 0 | 11.15 | 11.05 | 11.15 | 11.10 | 11.25 | 3,321,744 | 37,046,078 | 11.153 | 0.559 | 0.554 | 0.559 | 0.556 | 0.564 | 66,298,668 | 0.5588 | 0.45% |
| 1995-05-03 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.15 | 1,456,824 | 16,193,177 | 11.115 | 0.556 | 0.554 | 0.556 | 0.554 | 0.559 | 29,076,741 | 0.5569 | 0.00% |
| 1995-05-02 | 0 | 11.10 | 11.05 | 11.10 | 10.90 | 11.20 | 3,594,468 | 39,593,746 | 11.015 | 0.556 | 0.554 | 0.556 | 0.546 | 0.561 | 71,741,965 | 0.5519 | 0.00% |
| 1995-05-01 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.20 | 1,705,434 | 18,883,961 | 11.073 | 0.556 | 0.554 | 0.556 | 0.551 | 0.561 | 34,038,747 | 0.5548 | -1.33% |
| 1995-04-28 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.25 | 2,435,522 | 27,186,933 | 11.163 | 0.564 | 0.561 | 0.566 | 0.554 | 0.564 | 48,610,569 | 0.5593 | 0.90% |
| 1995-04-27 | 0 | 11.15 | 11.10 | 11.15 | 10.85 | 11.25 | 2,931,886 | 32,584,927 | 11.114 | 0.559 | 0.556 | 0.559 | 0.544 | 0.564 | 58,517,495 | 0.5568 | 2.29% |
| 1995-04-26 | 0 | 10.90 | 10.85 | 10.90 | 10.85 | 11.20 | 4,613,276 | 50,643,833 | 10.978 | 0.546 | 0.544 | 0.546 | 0.544 | 0.561 | 92,076,347 | 0.5500 | -3.11% |
| 1995-04-25 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.30 | 3,135,237 | 35,238,973 | 11.240 | 0.564 | 0.561 | 0.564 | 0.556 | 0.566 | 62,576,176 | 0.5631 | 0.45% |
| 1995-04-24 | 0 | 11.20 | 11.10 | 11.20 | 11.05 | 11.40 | 3,604,030 | 40,631,307 | 11.274 | 0.561 | 0.556 | 0.561 | 0.554 | 0.571 | 71,932,813 | 0.5649 | 0.00% |
| 1995-04-21 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 3,079,200 | 34,562,110 | 11.224 | 0.561 | 0.559 | 0.561 | 0.559 | 0.566 | 61,457,734 | 0.5624 | 0.45% |
| 1995-04-20 | 0 | 11.15 | 11.10 | 11.15 | 11.15 | 11.30 | 2,935,880 | 33,028,524 | 11.250 | 0.559 | 0.556 | 0.559 | 0.559 | 0.566 | 58,597,211 | 0.5637 | -0.45% |
| 1995-04-19 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.20 | 2,214,566 | 24,681,888 | 11.145 | 0.561 | 0.559 | 0.561 | 0.554 | 0.561 | 44,200,509 | 0.5584 | 0.00% |
| 1995-04-18 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.40 | 2,072,652 | 23,406,532 | 11.293 | 0.561 | 0.559 | 0.561 | 0.559 | 0.571 | 41,368,048 | 0.5658 | -1.32% |
| 1995-04-13 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.40 | 2,293,504 | 25,932,863 | 11.307 | 0.569 | 0.566 | 0.569 | 0.561 | 0.571 | 45,776,032 | 0.5665 | 1.34% |
| 1995-04-12 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.25 | 2,394,080 | 26,735,274 | 11.167 | 0.561 | 0.559 | 0.561 | 0.556 | 0.564 | 47,783,428 | 0.5595 | -0.44% |
| 1995-04-11 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.40 | 3,062,800 | 34,578,290 | 11.290 | 0.564 | 0.564 | 0.566 | 0.561 | 0.571 | 61,130,406 | 0.5656 | -0.44% |
| 1995-04-10 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.35 | 2,000,840 | 22,536,302 | 11.263 | 0.566 | 0.566 | 0.569 | 0.561 | 0.569 | 39,934,753 | 0.5643 | 0.89% |
| 1995-04-07 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 4,669,600 | 52,373,490 | 11.216 | 0.561 | 0.559 | 0.561 | 0.559 | 0.566 | 93,200,518 | 0.5619 | 0.45% |
| 1995-04-06 | 0 | 11.15 | 11.15 | 11.25 | 11.10 | 11.35 | 6,339,590 | 71,512,936 | 11.280 | 0.559 | 0.559 | 0.564 | 0.556 | 0.569 | 126,531,838 | 0.5652 | -0.67% |
| 1995-04-04 | 0 | 13.70 | 13.70 | 13.75 | 13.50 | 13.75 | 9,376,000 | 127,760,294 | 13.626 | 0.562 | 0.562 | 0.564 | 0.554 | 0.564 | 228,397,034 | 0.5594 | 0.74% |
| 1995-04-03 | 0 | 13.60 | 13.60 | 13.65 | 13.40 | 13.70 | 8,849,854 | 119,865,332 | 13.544 | 0.558 | 0.558 | 0.560 | 0.550 | 0.562 | 215,580,248 | 0.5560 | -1.45% |
| 1995-03-31 | 0 | 13.80 | 13.75 | 13.80 | 13.80 | 14.00 | 4,836,168 | 67,287,158 | 13.913 | 0.567 | 0.564 | 0.567 | 0.567 | 0.575 | 117,807,853 | 0.5712 | -1.43% |
| 1995-03-30 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.15 | 3,538,264 | 49,796,630 | 14.074 | 0.575 | 0.575 | 0.577 | 0.575 | 0.581 | 86,191,233 | 0.5777 | -0.71% |
| 1995-03-29 | 0 | 14.10 | 14.05 | 14.10 | 13.95 | 14.20 | 4,331,505 | 60,855,124 | 14.049 | 0.579 | 0.577 | 0.579 | 0.573 | 0.583 | 105,514,387 | 0.5767 | 0.36% |
| 1995-03-28 | 0 | 14.05 | 14.00 | 14.05 | 13.90 | 14.10 | 4,199,762 | 58,774,011 | 13.995 | 0.577 | 0.575 | 0.577 | 0.571 | 0.579 | 102,305,161 | 0.5745 | 0.36% |
| 1995-03-27 | 0 | 14.00 | 13.90 | 14.00 | 13.85 | 14.10 | 4,479,920 | 62,712,320 | 13.999 | 0.575 | 0.571 | 0.575 | 0.569 | 0.579 | 109,129,740 | 0.5747 | 2.19% |
| 1995-03-24 | 0 | 13.70 | 13.70 | 13.75 | 13.60 | 13.75 | 3,248,200 | 44,344,900 | 13.652 | 0.562 | 0.562 | 0.564 | 0.558 | 0.564 | 79,125,346 | 0.5604 | 0.37% |
| 1995-03-23 | 0 | 13.65 | 13.65 | 13.70 | 13.60 | 13.70 | 2,533,200 | 34,604,670 | 13.660 | 0.560 | 0.560 | 0.562 | 0.558 | 0.562 | 61,708,124 | 0.5608 | -0.36% |
| 1995-03-22 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.80 | 4,607,384 | 63,076,166 | 13.690 | 0.562 | 0.560 | 0.562 | 0.560 | 0.567 | 112,234,731 | 0.5620 | -1.08% |
| 1995-03-21 | 0 | 13.85 | 13.80 | 13.90 | 13.80 | 14.10 | 2,023,330 | 28,157,987 | 13.917 | 0.569 | 0.567 | 0.571 | 0.567 | 0.579 | 49,287,817 | 0.5713 | -0.36% |
| 1995-03-20 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.00 | 1,352,300 | 18,809,925 | 13.910 | 0.571 | 0.569 | 0.571 | 0.567 | 0.575 | 32,941,693 | 0.5710 | 0.36% |
| 1995-03-17 | 0 | 13.85 | 13.80 | 13.85 | 13.80 | 14.05 | 3,560,567 | 49,574,674 | 13.923 | 0.569 | 0.567 | 0.569 | 0.567 | 0.577 | 86,734,529 | 0.5716 | 1.09% |
| 1995-03-16 | 0 | 13.70 | 13.65 | 13.70 | 13.70 | 14.00 | 2,197,684 | 30,568,454 | 13.909 | 0.562 | 0.560 | 0.562 | 0.562 | 0.575 | 53,535,037 | 0.5710 | -1.79% |
| 1995-03-15 | 0 | 13.95 | 13.90 | 13.95 | 13.85 | 14.00 | 3,941,067 | 54,945,820 | 13.942 | 0.573 | 0.571 | 0.573 | 0.569 | 0.575 | 96,003,415 | 0.5723 | 1.45% |
| 1995-03-14 | 0 | 13.75 | 13.70 | 13.80 | 13.60 | 13.80 | 1,094,747 | 14,999,002 | 13.701 | 0.564 | 0.562 | 0.567 | 0.558 | 0.567 | 26,667,765 | 0.5624 | 0.36% |
| 1995-03-13 | 0 | 13.70 | 13.65 | 13.70 | 13.60 | 13.70 | 1,075,824 | 14,701,248 | 13.665 | 0.562 | 0.560 | 0.562 | 0.558 | 0.562 | 26,206,806 | 0.5610 | 1.86% |
| 1995-03-10 | 0 | 13.45 | 13.45 | 13.50 | 13.45 | 13.60 | 1,215,900 | 16,420,682 | 13.505 | 0.552 | 0.552 | 0.554 | 0.552 | 0.558 | 29,619,022 | 0.5544 | -0.37% |
| 1995-03-09 | 0 | 13.50 | 13.55 | 13.60 | 13.45 | 13.70 | 2,740,515 | 37,090,845 | 13.534 | 0.554 | 0.556 | 0.558 | 0.552 | 0.562 | 66,758,266 | 0.5556 | 0.00% |
| 1995-03-08 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.65 | 3,190,000 | 43,182,650 | 13.537 | 0.554 | 0.552 | 0.554 | 0.550 | 0.560 | 77,707,609 | 0.5557 | -2.17% |
| 1995-03-07 | 0 | 13.80 | 13.80 | 13.85 | 13.65 | 13.85 | 1,483,000 | 20,443,338 | 13.785 | 0.567 | 0.567 | 0.569 | 0.560 | 0.569 | 36,125,512 | 0.5659 | 0.00% |
| 1995-03-06 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.85 | 1,931,900 | 26,610,780 | 13.774 | 0.567 | 0.567 | 0.569 | 0.562 | 0.569 | 47,060,605 | 0.5655 | -0.36% |
| 1995-03-03 | 0 | 13.85 | 13.80 | 13.85 | 13.55 | 13.90 | 2,130,871 | 29,316,029 | 13.758 | 0.569 | 0.567 | 0.569 | 0.556 | 0.571 | 51,907,489 | 0.5648 | 1.09% |
| 1995-03-02 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.95 | 2,264,400 | 31,222,730 | 13.789 | 0.562 | 0.560 | 0.562 | 0.560 | 0.573 | 55,160,222 | 0.5660 | -0.72% |
| 1995-03-01 | 0 | 13.80 | 13.80 | 13.85 | 13.45 | 13.90 | 6,710,082 | 91,503,451 | 13.637 | 0.567 | 0.567 | 0.569 | 0.552 | 0.571 | 163,455,933 | 0.5598 | 2.22% |
| 1995-02-28 | 0 | 13.50 | 13.45 | 13.50 | 13.30 | 13.50 | 3,870,540 | 51,883,066 | 13.405 | 0.554 | 0.552 | 0.554 | 0.546 | 0.554 | 94,285,394 | 0.5503 | 2.27% |
| 1995-02-27 | 0 | 13.20 | 13.15 | 13.25 | 13.00 | 13.30 | 4,985,194 | 65,575,188 | 13.154 | 0.542 | 0.540 | 0.544 | 0.534 | 0.546 | 121,438,089 | 0.5400 | -1.12% |
| 1995-02-24 | 0 | 13.35 | 13.30 | 13.35 | 12.95 | 13.40 | 5,726,040 | 75,250,729 | 13.142 | 0.548 | 0.546 | 0.548 | 0.532 | 0.550 | 139,484,914 | 0.5395 | 4.30% |
| 1995-02-23 | 0 | 12.80 | 12.80 | 12.85 | 12.75 | 12.90 | 5,052,319 | 64,689,755 | 12.804 | 0.525 | 0.525 | 0.528 | 0.523 | 0.530 | 123,073,238 | 0.5256 | 1.19% |
| 1995-02-22 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 13.00 | 1,766,960 | 22,600,344 | 12.791 | 0.519 | 0.517 | 0.519 | 0.515 | 0.534 | 43,042,707 | 0.5251 | -1.94% |
| 1995-02-21 | 0 | 12.90 | 12.90 | 12.95 | 12.65 | 13.00 | 2,819,656 | 36,081,814 | 12.797 | 0.530 | 0.530 | 0.532 | 0.519 | 0.534 | 68,686,121 | 0.5253 | 1.57% |
| 1995-02-20 | 0 | 12.70 | 12.65 | 12.70 | 12.45 | 12.75 | 2,549,200 | 32,353,230 | 12.692 | 0.521 | 0.519 | 0.521 | 0.511 | 0.523 | 62,097,880 | 0.5210 | -1.55% |
| 1995-02-17 | 0 | 12.90 | 12.85 | 12.90 | 12.75 | 13.00 | 3,467,456 | 44,559,896 | 12.851 | 0.530 | 0.528 | 0.530 | 0.523 | 0.534 | 84,466,368 | 0.5275 | -0.77% |
| 1995-02-16 | 0 | 13.00 | 13.00 | 13.05 | 13.00 | 13.50 | 9,777,667 | 129,978,191 | 13.293 | 0.534 | 0.534 | 0.536 | 0.534 | 0.554 | 238,181,543 | 0.5457 | 0.39% |
| 1995-02-15 | 0 | 12.95 | 12.90 | 13.00 | 12.60 | 13.00 | 3,937,440 | 50,204,244 | 12.750 | 0.532 | 0.530 | 0.534 | 0.517 | 0.534 | 95,915,062 | 0.5234 | 1.57% |
| 1995-02-14 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.90 | 5,151,200 | 65,564,210 | 12.728 | 0.523 | 0.521 | 0.523 | 0.517 | 0.530 | 125,481,954 | 0.5225 | -1.16% |
| 1995-02-13 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 13.00 | 1,686,384 | 21,717,734 | 12.878 | 0.530 | 0.528 | 0.530 | 0.525 | 0.534 | 41,079,896 | 0.5287 | -0.77% |
| 1995-02-10 | 0 | 13.00 | 13.00 | 13.05 | 12.90 | 13.30 | 2,855,200 | 37,366,370 | 13.087 | 0.534 | 0.534 | 0.536 | 0.530 | 0.546 | 69,551,964 | 0.5372 | -0.38% |
| 1995-02-09 | 0 | 13.05 | 13.00 | 13.05 | 12.65 | 13.20 | 2,600,911 | 33,674,124 | 12.947 | 0.536 | 0.534 | 0.536 | 0.519 | 0.542 | 63,357,547 | 0.5315 | 1.56% |
| 1995-02-08 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.90 | 2,086,104 | 26,714,450 | 12.806 | 0.528 | 0.525 | 0.528 | 0.521 | 0.530 | 50,816,976 | 0.5257 | -0.77% |
| 1995-02-07 | 0 | 12.95 | 12.95 | 13.00 | 12.85 | 13.45 | 6,276,673 | 82,431,078 | 13.133 | 0.532 | 0.532 | 0.534 | 0.528 | 0.552 | 152,898,197 | 0.5391 | -3.00% |
| 1995-02-06 | 0 | 13.35 | 13.35 | 13.40 | 12.20 | 13.50 | 9,608,617 | 123,675,679 | 12.871 | 0.548 | 0.548 | 0.550 | 0.501 | 0.554 | 234,063,527 | 0.5284 | 11.72% |
| 1995-02-03 | 0 | 11.95 | 11.90 | 11.95 | 11.75 | 12.05 | 4,231,729 | 50,396,086 | 11.909 | 0.491 | 0.489 | 0.491 | 0.482 | 0.495 | 103,083,869 | 0.4889 | 3.02% |
| 1995-01-30 | 0 | 11.60 | 11.55 | 11.60 | 11.40 | 11.65 | 929,200 | 10,712,130 | 11.528 | 0.476 | 0.474 | 0.476 | 0.468 | 0.478 | 22,635,082 | 0.4733 | 2.20% |
| 1995-01-27 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.40 | 2,897,551 | 32,888,457 | 11.350 | 0.466 | 0.466 | 0.468 | 0.462 | 0.468 | 70,583,624 | 0.4660 | -0.44% |
| 1995-01-26 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.65 | 2,492,556 | 28,431,882 | 11.407 | 0.468 | 0.466 | 0.468 | 0.460 | 0.478 | 60,718,046 | 0.4683 | -0.44% |
| 1995-01-25 | 0 | 11.45 | 11.40 | 11.45 | 11.25 | 11.50 | 2,951,256 | 33,469,106 | 11.341 | 0.470 | 0.468 | 0.470 | 0.462 | 0.472 | 71,891,864 | 0.4655 | 2.69% |
| 1995-01-24 | 0 | 11.15 | 11.10 | 11.15 | 10.75 | 11.15 | 5,290,004 | 58,134,752 | 10.990 | 0.458 | 0.456 | 0.458 | 0.441 | 0.458 | 128,863,185 | 0.4511 | 1.36% |
| 1995-01-23 | 0 | 11.00 | 10.95 | 11.05 | 10.65 | 11.35 | 3,331,600 | 36,788,050 | 11.042 | 0.452 | 0.450 | 0.454 | 0.437 | 0.466 | 81,156,950 | 0.4533 | -3.93% |
| 1995-01-20 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 2,236,800 | 25,403,670 | 11.357 | 0.470 | 0.470 | 0.472 | 0.462 | 0.472 | 54,487,893 | 0.4662 | -0.87% |
| 1995-01-19 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.95 | 1,703,400 | 20,064,390 | 11.779 | 0.474 | 0.472 | 0.474 | 0.472 | 0.491 | 41,494,401 | 0.4835 | -3.75% |
| 1995-01-18 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 770,400 | 9,237,990 | 11.991 | 0.493 | 0.493 | 0.495 | 0.491 | 0.495 | 18,766,753 | 0.4923 | -0.41% |
| 1995-01-17 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.25 | 2,927,480 | 35,460,966 | 12.113 | 0.495 | 0.493 | 0.495 | 0.493 | 0.503 | 71,312,687 | 0.4973 | 0.42% |
| 1995-01-16 | 0 | 12.00 | 11.95 | 12.05 | 11.90 | 12.15 | 2,973,600 | 35,615,250 | 11.977 | 0.493 | 0.491 | 0.495 | 0.489 | 0.499 | 72,436,158 | 0.4917 | 1.69% |
| 1995-01-13 | 0 | 11.80 | 11.80 | 11.85 | 11.30 | 11.90 | 2,925,000 | 34,055,650 | 11.643 | 0.484 | 0.484 | 0.486 | 0.464 | 0.489 | 71,252,274 | 0.4780 | -1.67% |
| 1995-01-12 | 0 | 12.00 | 12.00 | 12.05 | 11.80 | 12.05 | 3,910,880 | 46,600,758 | 11.916 | 0.493 | 0.493 | 0.495 | 0.484 | 0.495 | 95,268,067 | 0.4892 | 0.84% |
| 1995-01-11 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.50 | 4,038,630 | 49,147,841 | 12.169 | 0.489 | 0.484 | 0.489 | 0.484 | 0.513 | 98,380,025 | 0.4996 | -0.42% |
| 1995-01-10 | 0 | 11.95 | 11.90 | 11.95 | 11.50 | 11.95 | 2,614,123 | 30,434,080 | 11.642 | 0.491 | 0.489 | 0.491 | 0.472 | 0.491 | 63,679,388 | 0.4779 | 1.70% |
| 1995-01-09 | 0 | 11.75 | 11.75 | 11.85 | 11.70 | 12.00 | 1,927,844 | 22,762,887 | 11.807 | 0.482 | 0.482 | 0.486 | 0.480 | 0.493 | 46,961,802 | 0.4847 | -0.84% |
| 1995-01-06 | 0 | 11.85 | 11.80 | 11.90 | 11.70 | 12.00 | 2,088,910 | 24,756,064 | 11.851 | 0.486 | 0.484 | 0.489 | 0.480 | 0.493 | 50,885,329 | 0.4865 | -2.87% |
| 1995-01-05 | 0 | 12.20 | 12.15 | 12.20 | 11.85 | 12.25 | 1,323,880 | 15,919,358 | 12.025 | 0.501 | 0.499 | 0.501 | 0.486 | 0.503 | 32,249,388 | 0.4936 | 1.67% |
| 1995-01-04 | 0 | 12.00 | 11.95 | 12.00 | 11.60 | 12.20 | 1,991,743 | 23,687,562 | 11.893 | 0.493 | 0.491 | 0.493 | 0.476 | 0.501 | 48,518,365 | 0.4882 | 0.00% |
| 1995-01-03 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.40 | 1,595,000 | 19,347,800 | 12.130 | 0.493 | 0.493 | 0.495 | 0.493 | 0.509 | 38,853,804 | 0.4980 | -4.00% |
| 1994-12-30 | 0 | 12.50 | 12.50 | 12.60 | 12.45 | 12.75 | 1,132,019 | 14,265,580 | 12.602 | 0.513 | 0.513 | 0.517 | 0.511 | 0.523 | 27,575,702 | 0.5173 | 0.40% |
| 1994-12-29 | 0 | 12.45 | 12.40 | 12.50 | 12.20 | 12.60 | 1,673,259 | 20,759,098 | 12.406 | 0.511 | 0.509 | 0.513 | 0.501 | 0.517 | 40,760,174 | 0.5093 | -3.11% |
| 1994-12-28 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 13.10 | 1,231,200 | 15,839,540 | 12.865 | 0.528 | 0.525 | 0.528 | 0.525 | 0.538 | 29,991,727 | 0.5281 | -0.77% |
| 1994-12-23 | 0 | 12.95 | 12.90 | 13.00 | 12.90 | 13.20 | 1,537,000 | 19,995,540 | 13.009 | 0.532 | 0.530 | 0.534 | 0.530 | 0.542 | 37,440,939 | 0.5341 | -2.63% |
| 1994-12-22 | 0 | 13.30 | 13.30 | 13.35 | 13.15 | 13.50 | 4,182,080 | 55,592,604 | 13.293 | 0.546 | 0.546 | 0.548 | 0.540 | 0.554 | 101,874,431 | 0.5457 | 1.53% |
| 1994-12-21 | 0 | 13.10 | 13.05 | 13.10 | 12.60 | 13.10 | 6,351,528 | 82,141,904 | 12.933 | 0.538 | 0.536 | 0.538 | 0.517 | 0.538 | 154,721,647 | 0.5309 | 3.15% |
| 1994-12-20 | 0 | 12.70 | 12.70 | 12.75 | 12.25 | 12.75 | 3,283,342 | 41,081,260 | 12.512 | 0.521 | 0.521 | 0.523 | 0.503 | 0.523 | 79,981,397 | 0.5136 | 0.79% |
| 1994-12-19 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.80 | 3,618,600 | 45,622,730 | 12.608 | 0.517 | 0.517 | 0.519 | 0.513 | 0.525 | 88,148,198 | 0.5176 | 2.02% |
| 1994-12-16 | 0 | 12.35 | 12.35 | 12.40 | 12.00 | 12.40 | 4,876,583 | 59,489,949 | 12.199 | 0.507 | 0.507 | 0.509 | 0.493 | 0.509 | 118,792,352 | 0.5008 | 2.07% |
| 1994-12-15 | 0 | 12.10 | 12.10 | 12.15 | 11.60 | 12.10 | 4,191,188 | 49,544,233 | 11.821 | 0.497 | 0.497 | 0.499 | 0.476 | 0.497 | 102,096,300 | 0.4853 | 5.68% |
| 1994-12-14 | 0 | 11.45 | 11.40 | 11.45 | 11.05 | 11.50 | 4,400,180 | 49,428,488 | 11.233 | 0.470 | 0.468 | 0.470 | 0.454 | 0.472 | 107,187,293 | 0.4611 | 4.09% |
| 1994-12-13 | 0 | 11.00 | 11.00 | 11.10 | 10.85 | 11.15 | 3,226,979 | 35,362,724 | 10.958 | 0.452 | 0.452 | 0.456 | 0.445 | 0.458 | 78,608,408 | 0.4499 | 0.00% |
| 1994-12-12 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.20 | 5,093,403 | 56,046,753 | 11.004 | 0.452 | 0.450 | 0.452 | 0.447 | 0.460 | 124,074,034 | 0.4517 | 0.00% |
| 1994-12-09 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.40 | 5,851,200 | 64,382,320 | 11.003 | 0.452 | 0.450 | 0.452 | 0.443 | 0.468 | 142,533,781 | 0.4517 | -5.17% |
| 1994-12-08 | 0 | 11.60 | 11.60 | 11.65 | 11.50 | 12.00 | 3,575,786 | 41,893,159 | 11.716 | 0.476 | 0.476 | 0.478 | 0.472 | 0.493 | 87,105,260 | 0.4809 | -4.13% |
| 1994-12-07 | 0 | 12.10 | 12.10 | 12.20 | 12.00 | 12.50 | 4,261,100 | 51,781,925 | 12.152 | 0.497 | 0.497 | 0.501 | 0.493 | 0.513 | 103,799,339 | 0.4989 | -2.81% |
| 1994-12-06 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.50 | 1,467,085 | 18,061,303 | 12.311 | 0.511 | 0.509 | 0.511 | 0.501 | 0.513 | 35,737,827 | 0.5054 | 0.00% |
| 1994-12-05 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.65 | 2,046,480 | 25,611,110 | 12.515 | 0.511 | 0.511 | 0.513 | 0.511 | 0.519 | 49,851,745 | 0.5137 | 0.40% |
| 1994-12-02 | 0 | 12.40 | 12.40 | 12.45 | 12.10 | 12.45 | 2,740,443 | 33,726,300 | 12.307 | 0.509 | 0.509 | 0.511 | 0.497 | 0.511 | 66,756,512 | 0.5052 | -2.75% |
| 1994-12-01 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 13.10 | 2,297,630 | 29,444,984 | 12.815 | 0.523 | 0.521 | 0.523 | 0.519 | 0.538 | 55,969,697 | 0.5261 | 1.19% |
| 1994-11-30 | 0 | 12.60 | 12.55 | 12.60 | 12.40 | 12.70 | 4,266,880 | 53,203,524 | 12.469 | 0.517 | 0.515 | 0.517 | 0.509 | 0.521 | 103,940,138 | 0.5119 | -0.79% |
| 1994-11-29 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 13.05 | 4,041,871 | 51,658,014 | 12.781 | 0.521 | 0.519 | 0.521 | 0.517 | 0.536 | 98,458,975 | 0.5247 | -1.93% |
| 1994-11-28 | 0 | 12.95 | 12.95 | 13.00 | 12.95 | 13.40 | 1,605,920 | 21,160,900 | 13.177 | 0.532 | 0.532 | 0.534 | 0.532 | 0.550 | 39,119,813 | 0.5409 | -2.63% |
| 1994-11-25 | 0 | 13.30 | 13.25 | 13.30 | 13.05 | 13.35 | 2,890,520 | 38,064,390 | 13.169 | 0.546 | 0.544 | 0.546 | 0.536 | 0.548 | 70,412,350 | 0.5406 | 1.92% |
| 1994-11-24 | 0 | 13.05 | 13.00 | 13.05 | 12.95 | 13.25 | 3,088,251 | 40,339,043 | 13.062 | 0.536 | 0.534 | 0.536 | 0.532 | 0.544 | 75,229,028 | 0.5362 | 0.77% |
| 1994-11-23 | 0 | 12.95 | 12.90 | 12.95 | 12.00 | 13.00 | 5,483,300 | 69,201,060 | 12.620 | 0.532 | 0.530 | 0.532 | 0.493 | 0.534 | 133,571,828 | 0.5181 | -1.89% |
| 1994-11-22 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.60 | 4,497,640 | 59,807,170 | 13.297 | 0.542 | 0.540 | 0.542 | 0.540 | 0.558 | 109,561,395 | 0.5459 | -4.35% |
| 1994-11-21 | 0 | 13.80 | 13.80 | 13.85 | 13.75 | 13.85 | 1,968,424 | 27,147,942 | 13.792 | 0.567 | 0.567 | 0.569 | 0.564 | 0.569 | 47,950,320 | 0.5662 | -1.08% |
| 1994-11-18 | 0 | 13.95 | 13.90 | 13.95 | 13.90 | 14.05 | 1,417,600 | 19,805,010 | 13.971 | 0.573 | 0.571 | 0.573 | 0.571 | 0.577 | 34,532,384 | 0.5735 | -0.71% |
| 1994-11-17 | 0 | 14.05 | 14.00 | 14.05 | 14.00 | 14.25 | 1,267,800 | 17,906,130 | 14.124 | 0.577 | 0.575 | 0.577 | 0.575 | 0.585 | 30,883,294 | 0.5798 | -1.06% |
| 1994-11-16 | 0 | 14.20 | 14.15 | 14.25 | 14.10 | 14.20 | 2,062,996 | 29,193,005 | 14.151 | 0.583 | 0.581 | 0.585 | 0.579 | 0.583 | 50,254,071 | 0.5809 | 0.00% |
| 1994-11-15 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.20 | 2,197,771 | 31,067,963 | 14.136 | 0.583 | 0.581 | 0.583 | 0.577 | 0.583 | 53,537,156 | 0.5803 | 1.43% |
| 1994-11-14 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.05 | 1,554,200 | 21,702,500 | 13.964 | 0.575 | 0.573 | 0.575 | 0.573 | 0.577 | 37,859,926 | 0.5732 | -0.71% |
| 1994-11-11 | 0 | 14.10 | 14.05 | 14.15 | 13.90 | 14.10 | 1,054,600 | 14,808,010 | 14.041 | 0.579 | 0.577 | 0.581 | 0.571 | 0.579 | 25,689,794 | 0.5764 | 1.08% |
| 1994-11-10 | 0 | 13.95 | 13.90 | 13.95 | 13.90 | 14.10 | 2,067,160 | 28,903,162 | 13.982 | 0.573 | 0.571 | 0.573 | 0.571 | 0.579 | 50,355,505 | 0.5740 | -0.36% |
| 1994-11-09 | 0 | 14.00 | 14.00 | 14.05 | 13.95 | 14.15 | 1,515,301 | 21,250,128 | 14.024 | 0.575 | 0.575 | 0.577 | 0.573 | 0.581 | 36,912,356 | 0.5757 | 0.00% |
| 1994-11-08 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.20 | 602,240 | 8,504,098 | 14.121 | 0.575 | 0.575 | 0.577 | 0.575 | 0.583 | 14,670,417 | 0.5797 | -1.06% |
| 1994-11-07 | 0 | 14.15 | 14.10 | 14.15 | 14.10 | 14.20 | 621,114 | 8,763,832 | 14.110 | 0.581 | 0.579 | 0.581 | 0.579 | 0.583 | 15,130,183 | 0.5792 | -0.35% |
| 1994-11-04 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.35 | 1,374,540 | 19,484,722 | 14.175 | 0.583 | 0.581 | 0.583 | 0.577 | 0.589 | 33,483,453 | 0.5819 | 0.35% |
| 1994-11-03 | 0 | 14.15 | 14.15 | 14.20 | 14.10 | 14.40 | 1,711,801 | 24,354,289 | 14.227 | 0.581 | 0.581 | 0.583 | 0.579 | 0.591 | 41,699,048 | 0.5840 | -0.70% |
| 1994-11-02 | 0 | 14.25 | 14.20 | 14.25 | 14.20 | 14.35 | 1,050,900 | 15,006,405 | 14.280 | 0.585 | 0.583 | 0.585 | 0.583 | 0.589 | 25,599,663 | 0.5862 | -1.04% |
| 1994-11-01 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.95 | 1,555,000 | 22,520,180 | 14.482 | 0.591 | 0.589 | 0.591 | 0.589 | 0.614 | 37,879,414 | 0.5945 | -1.71% |
| 1994-10-31 | 0 | 14.65 | 14.60 | 14.65 | 14.20 | 14.65 | 2,507,185 | 36,195,822 | 14.437 | 0.601 | 0.599 | 0.601 | 0.583 | 0.601 | 61,074,405 | 0.5927 | 4.27% |
| 1994-10-28 | 0 | 14.05 | 14.05 | 14.10 | 13.80 | 14.20 | 1,089,240 | 15,249,126 | 14.000 | 0.577 | 0.577 | 0.579 | 0.567 | 0.583 | 26,533,616 | 0.5747 | 0.36% |
| 1994-10-27 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.10 | 1,452,200 | 20,416,960 | 14.059 | 0.575 | 0.573 | 0.575 | 0.573 | 0.579 | 35,375,232 | 0.5772 | 0.00% |
| 1994-10-26 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.00 | 799,200 | 11,173,560 | 13.981 | 0.575 | 0.575 | 0.579 | 0.571 | 0.575 | 19,468,314 | 0.5739 | 0.00% |
| 1994-10-25 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.10 | 940,160 | 13,186,026 | 14.025 | 0.575 | 0.573 | 0.575 | 0.573 | 0.579 | 22,902,064 | 0.5758 | -1.41% |
| 1994-10-24 | 0 | 14.20 | 14.15 | 14.20 | 13.70 | 14.25 | 1,515,691 | 21,048,712 | 13.887 | 0.583 | 0.581 | 0.583 | 0.562 | 0.585 | 36,921,857 | 0.5701 | 1.43% |
| 1994-10-21 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.10 | 2,671,400 | 37,502,950 | 14.039 | 0.575 | 0.575 | 0.577 | 0.575 | 0.579 | 65,074,641 | 0.5763 | -1.06% |
| 1994-10-20 | 0 | 14.15 | 14.10 | 14.20 | 14.05 | 14.20 | 879,406 | 12,414,771 | 14.117 | 0.581 | 0.579 | 0.583 | 0.577 | 0.583 | 21,422,112 | 0.5795 | 0.71% |
| 1994-10-19 | 0 | 14.05 | 14.00 | 14.05 | 13.95 | 14.05 | 1,503,612 | 21,099,923 | 14.033 | 0.577 | 0.575 | 0.577 | 0.573 | 0.577 | 36,627,615 | 0.5761 | -0.35% |
| 1994-10-18 | 0 | 14.10 | 14.05 | 14.10 | 14.05 | 14.20 | 1,580,411 | 22,305,236 | 14.114 | 0.579 | 0.577 | 0.579 | 0.577 | 0.583 | 38,498,420 | 0.5794 | -1.05% |
| 1994-10-17 | 0 | 14.25 | 14.25 | 14.30 | 14.25 | 14.50 | 1,219,468 | 17,513,793 | 14.362 | 0.585 | 0.585 | 0.587 | 0.585 | 0.595 | 29,705,938 | 0.5896 | -1.38% |
| 1994-10-14 | 0 | 14.45 | 14.40 | 14.50 | 14.40 | 14.65 | 1,769,080 | 25,621,780 | 14.483 | 0.593 | 0.591 | 0.595 | 0.591 | 0.601 | 43,094,350 | 0.5946 | 0.00% |
| 1994-10-12 | 0 | 14.45 | 14.40 | 14.45 | 14.40 | 14.60 | 1,433,880 | 20,673,220 | 14.418 | 0.593 | 0.591 | 0.593 | 0.591 | 0.599 | 34,928,961 | 0.5919 | 1.05% |
| 1994-10-11 | 0 | 14.30 | 14.25 | 14.30 | 14.20 | 14.35 | 745,305 | 10,657,840 | 14.300 | 0.587 | 0.585 | 0.587 | 0.583 | 0.589 | 18,155,445 | 0.5870 | 1.78% |
| 1994-10-10 | 0 | 14.05 | 14.05 | 14.10 | 14.00 | 14.35 | 1,929,280 | 27,143,456 | 14.069 | 0.577 | 0.577 | 0.579 | 0.575 | 0.589 | 46,996,782 | 0.5776 | -1.06% |
| 1994-10-07 | 0 | 14.20 | 14.20 | 14.30 | 14.00 | 14.45 | 1,359,483 | 19,190,912 | 14.116 | 0.583 | 0.583 | 0.587 | 0.575 | 0.593 | 33,116,669 | 0.5795 | 0.35% |
| 1994-10-06 | 0 | 14.15 | 14.10 | 14.15 | 14.00 | 14.20 | 1,839,880 | 25,974,436 | 14.117 | 0.581 | 0.579 | 0.581 | 0.575 | 0.583 | 44,819,020 | 0.5795 | -0.35% |
| 1994-10-05 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.35 | 2,945,704 | 41,963,890 | 14.246 | 0.583 | 0.583 | 0.585 | 0.583 | 0.589 | 71,756,619 | 0.5848 | -1.39% |
| 1994-10-04 | 0 | 14.40 | 14.40 | 14.45 | 14.40 | 14.55 | 1,205,264 | 17,496,302 | 14.517 | 0.591 | 0.591 | 0.593 | 0.591 | 0.597 | 29,359,932 | 0.5959 | -1.03% |
| 1994-10-03 | 0 | 14.55 | 14.50 | 14.55 | 14.30 | 14.65 | 2,336,335 | 33,861,010 | 14.493 | 0.597 | 0.595 | 0.597 | 0.587 | 0.601 | 56,912,541 | 0.5950 | 0.34% |
| 1994-09-30 | 0 | 14.50 | 14.50 | 14.60 | 14.45 | 14.90 | 2,955,937 | 43,362,083 | 14.669 | 0.595 | 0.595 | 0.599 | 0.593 | 0.612 | 72,005,892 | 0.6022 | -2.03% |
| 1994-09-29 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 15.30 | 2,258,256 | 34,006,748 | 15.059 | 0.608 | 0.606 | 0.608 | 0.606 | 0.628 | 55,010,556 | 0.6182 | -0.67% |
| 1994-09-28 | 0 | 14.90 | 14.90 | 14.95 | 14.60 | 14.95 | 2,223,620 | 32,895,450 | 14.794 | 0.612 | 0.612 | 0.614 | 0.599 | 0.614 | 54,166,832 | 0.6073 | 2.05% |
| 1994-09-27 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.70 | 1,692,500 | 24,688,420 | 14.587 | 0.599 | 0.597 | 0.599 | 0.593 | 0.603 | 41,228,880 | 0.5988 | 0.34% |
| 1994-09-26 | 0 | 14.55 | 14.50 | 14.55 | 14.45 | 14.70 | 1,528,102 | 22,318,402 | 14.605 | 0.597 | 0.595 | 0.597 | 0.593 | 0.603 | 37,224,186 | 0.5996 | 0.34% |
| 1994-09-23 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 2,139,896 | 31,048,234 | 14.509 | 0.595 | 0.593 | 0.595 | 0.591 | 0.599 | 52,127,336 | 0.5956 | -0.34% |
| 1994-09-22 | 0 | 14.55 | 14.55 | 14.60 | 14.40 | 14.65 | 3,920,859 | 57,061,929 | 14.553 | 0.597 | 0.597 | 0.599 | 0.591 | 0.601 | 95,511,153 | 0.5974 | -2.55% |
| 1994-09-20 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.10 | 1,048,000 | 15,743,970 | 15.023 | 0.613 | 0.611 | 0.613 | 0.609 | 0.615 | 25,734,210 | 0.6118 | 0.67% |
| 1994-09-19 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.10 | 1,660,800 | 24,942,920 | 15.019 | 0.609 | 0.609 | 0.611 | 0.609 | 0.615 | 40,781,847 | 0.6116 | -1.32% |
| 1994-09-16 | 0 | 15.15 | 15.10 | 15.15 | 15.05 | 15.30 | 1,406,200 | 21,260,860 | 15.119 | 0.617 | 0.615 | 0.617 | 0.613 | 0.623 | 34,530,005 | 0.6157 | 0.66% |
| 1994-09-15 | 0 | 15.05 | 15.05 | 15.10 | 14.80 | 15.05 | 1,495,847 | 22,341,719 | 14.936 | 0.613 | 0.613 | 0.615 | 0.603 | 0.613 | 36,731,336 | 0.6082 | 0.67% |
| 1994-09-14 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 15.20 | 1,955,040 | 29,463,671 | 15.071 | 0.609 | 0.607 | 0.609 | 0.607 | 0.619 | 48,007,070 | 0.6137 | 0.34% |
| 1994-09-13 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 15.05 | 2,435,744 | 36,465,171 | 14.971 | 0.607 | 0.607 | 0.609 | 0.605 | 0.613 | 59,811,018 | 0.6097 | -0.67% |
| 1994-09-12 | 0 | 15.00 | 15.00 | 15.05 | 14.85 | 15.20 | 5,110,600 | 76,722,950 | 15.013 | 0.611 | 0.611 | 0.613 | 0.605 | 0.619 | 125,493,561 | 0.6114 | -3.54% |
| 1994-09-09 | 0 | 15.55 | 15.50 | 15.55 | 15.50 | 15.80 | 7,886,198 | 123,324,914 | 15.638 | 0.633 | 0.631 | 0.633 | 0.631 | 0.643 | 193,649,879 | 0.6368 | 0.97% |
| 1994-09-08 | 0 | 15.40 | 15.40 | 15.45 | 15.30 | 15.55 | 8,132,971 | 125,402,318 | 15.419 | 0.627 | 0.627 | 0.629 | 0.623 | 0.633 | 199,709,524 | 0.6279 | 0.98% |
| 1994-09-07 | 0 | 15.25 | 15.25 | 15.30 | 14.95 | 15.35 | 9,933,840 | 150,632,376 | 15.164 | 0.621 | 0.621 | 0.623 | 0.609 | 0.625 | 243,930,842 | 0.6175 | 3.04% |
| 1994-09-06 | 0 | 14.80 | 14.80 | 14.85 | 14.65 | 14.85 | 2,189,807 | 32,264,952 | 14.734 | 0.603 | 0.603 | 0.605 | 0.597 | 0.605 | 53,771,901 | 0.6000 | 0.34% |
| 1994-09-05 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 14.90 | 3,591,236 | 53,213,738 | 14.818 | 0.601 | 0.601 | 0.603 | 0.595 | 0.607 | 88,184,752 | 0.6034 | 1.03% |
| 1994-09-02 | 0 | 14.60 | 14.60 | 14.65 | 14.40 | 14.75 | 3,002,921 | 43,861,349 | 14.606 | 0.595 | 0.595 | 0.597 | 0.586 | 0.601 | 73,738,358 | 0.5948 | 0.34% |
| 1994-09-01 | 0 | 14.55 | 14.55 | 14.60 | 14.45 | 14.95 | 5,228,741 | 76,837,292 | 14.695 | 0.593 | 0.593 | 0.595 | 0.588 | 0.609 | 128,394,578 | 0.5984 | -0.68% |
| 1994-08-31 | 0 | 14.65 | 14.65 | 14.70 | 14.35 | 14.75 | 3,811,200 | 55,351,820 | 14.523 | 0.597 | 0.597 | 0.599 | 0.584 | 0.601 | 93,586,088 | 0.5915 | 0.69% |
| 1994-08-30 | 0 | 14.55 | 14.55 | 14.60 | 14.05 | 14.60 | 3,298,415 | 47,842,452 | 14.505 | 0.593 | 0.593 | 0.595 | 0.572 | 0.595 | 80,994,374 | 0.5907 | 2.83% |
| 1994-08-26 | 0 | 14.15 | 14.15 | 14.20 | 14.00 | 14.25 | 1,587,504 | 22,485,945 | 14.164 | 0.576 | 0.576 | 0.578 | 0.570 | 0.580 | 38,982,024 | 0.5768 | 0.35% |
| 1994-08-25 | 0 | 14.10 | 14.10 | 14.15 | 14.05 | 14.20 | 1,353,287 | 19,128,934 | 14.135 | 0.574 | 0.574 | 0.576 | 0.572 | 0.578 | 33,230,698 | 0.5756 | 0.71% |
| 1994-08-24 | 0 | 14.00 | 13.95 | 14.00 | 13.75 | 14.05 | 2,365,560 | 32,812,284 | 13.871 | 0.570 | 0.568 | 0.570 | 0.560 | 0.572 | 58,087,612 | 0.5649 | 1.08% |
| 1994-08-23 | 0 | 13.85 | 13.80 | 13.85 | 13.80 | 14.20 | 2,189,627 | 30,716,915 | 14.028 | 0.564 | 0.562 | 0.564 | 0.562 | 0.578 | 53,767,481 | 0.5713 | -2.46% |
| 1994-08-22 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.35 | 1,590,442 | 22,700,219 | 14.273 | 0.578 | 0.578 | 0.580 | 0.578 | 0.584 | 39,054,168 | 0.5812 | -0.35% |
| 1994-08-19 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.25 | 1,799,308 | 25,549,348 | 14.200 | 0.580 | 0.578 | 0.580 | 0.576 | 0.580 | 44,182,986 | 0.5783 | -0.70% |
| 1994-08-18 | 0 | 14.35 | 14.30 | 14.35 | 14.30 | 14.45 | 1,350,047 | 19,393,488 | 14.365 | 0.584 | 0.582 | 0.584 | 0.582 | 0.588 | 33,151,138 | 0.5850 | -0.35% |
| 1994-08-17 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.45 | 2,323,360 | 33,454,350 | 14.399 | 0.586 | 0.584 | 0.586 | 0.582 | 0.588 | 57,051,368 | 0.5864 | 1.41% |
| 1994-08-16 | 0 | 14.20 | 14.20 | 14.25 | 14.15 | 14.25 | 1,254,277 | 17,809,105 | 14.199 | 0.578 | 0.578 | 0.580 | 0.576 | 0.580 | 30,799,454 | 0.5782 | -1.05% |
| 1994-08-15 | 0 | 14.35 | 14.30 | 14.35 | 14.25 | 14.40 | 757,000 | 10,848,550 | 14.331 | 0.584 | 0.582 | 0.584 | 0.580 | 0.586 | 18,588,547 | 0.5836 | 0.35% |
| 1994-08-12 | 0 | 14.30 | 14.25 | 14.30 | 14.10 | 14.40 | 1,899,300 | 27,045,520 | 14.240 | 0.582 | 0.580 | 0.582 | 0.574 | 0.586 | 46,638,344 | 0.5799 | 0.70% |
| 1994-08-11 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.40 | 2,185,000 | 31,216,520 | 14.287 | 0.578 | 0.578 | 0.580 | 0.578 | 0.586 | 53,653,863 | 0.5818 | -1.39% |
| 1994-08-10 | 0 | 14.40 | 14.30 | 14.35 | 14.15 | 14.40 | 4,125,040 | 58,899,032 | 14.278 | 0.586 | 0.582 | 0.584 | 0.576 | 0.586 | 101,292,600 | 0.5815 | 1.41% |
| 1994-08-09 | 0 | 14.20 | 14.20 | 14.25 | 14.15 | 14.50 | 1,416,104 | 20,163,290 | 14.239 | 0.578 | 0.578 | 0.580 | 0.576 | 0.590 | 34,773,204 | 0.5799 | 0.00% |
| 1994-08-08 | 0 | 14.20 | 14.15 | 14.20 | 14.20 | 14.40 | 1,838,512 | 26,365,204 | 14.341 | 0.578 | 0.576 | 0.578 | 0.578 | 0.586 | 45,145,662 | 0.5840 | -0.70% |
| 1994-08-05 | 0 | 14.30 | 14.25 | 14.30 | 14.25 | 14.50 | 6,031,860 | 86,622,134 | 14.361 | 0.582 | 0.580 | 0.582 | 0.580 | 0.590 | 148,115,602 | 0.5848 | -0.69% |
| 1994-08-04 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.60 | 5,521,140 | 79,983,106 | 14.487 | 0.586 | 0.584 | 0.586 | 0.582 | 0.595 | 135,574,594 | 0.5900 | -2.04% |
| 1994-08-03 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 15.00 | 2,918,051 | 43,358,947 | 14.859 | 0.599 | 0.597 | 0.599 | 0.595 | 0.611 | 71,654,329 | 0.6051 | -1.01% |
| 1994-08-02 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 4,593,747 | 68,328,094 | 14.874 | 0.605 | 0.605 | 0.607 | 0.603 | 0.611 | 112,801,955 | 0.6057 | 0.34% |
| 1994-08-01 | 0 | 14.80 | 14.75 | 14.80 | 14.60 | 15.00 | 5,286,790 | 78,510,895 | 14.850 | 0.603 | 0.601 | 0.603 | 0.595 | 0.611 | 129,820,003 | 0.6048 | 1.72% |
| 1994-07-29 | 0 | 14.55 | 14.55 | 14.60 | 14.35 | 14.60 | 3,951,739 | 57,240,520 | 14.485 | 0.593 | 0.593 | 0.595 | 0.584 | 0.595 | 97,037,100 | 0.5899 | 1.04% |
| 1994-07-28 | 0 | 14.40 | 14.40 | 14.45 | 14.40 | 14.70 | 4,807,200 | 69,761,630 | 14.512 | 0.586 | 0.586 | 0.588 | 0.586 | 0.599 | 118,043,409 | 0.5910 | -1.37% |
| 1994-07-27 | 0 | 14.60 | 14.55 | 14.60 | 14.20 | 14.70 | 4,057,317 | 58,350,789 | 14.382 | 0.595 | 0.593 | 0.595 | 0.578 | 0.599 | 99,629,625 | 0.5857 | 1.74% |
| 1994-07-26 | 0 | 14.35 | 14.35 | 14.40 | 14.15 | 14.35 | 1,732,970 | 24,684,630 | 14.244 | 0.584 | 0.584 | 0.586 | 0.576 | 0.584 | 42,554,020 | 0.5801 | 0.00% |
| 1994-07-25 | 0 | 14.35 | 14.35 | 14.40 | 14.30 | 14.40 | 2,657,588 | 38,103,898 | 14.338 | 0.584 | 0.584 | 0.586 | 0.582 | 0.586 | 65,258,518 | 0.5839 | 0.70% |
| 1994-07-22 | 0 | 14.25 | 14.20 | 14.30 | 14.05 | 14.35 | 1,004,200 | 14,267,240 | 14.208 | 0.580 | 0.578 | 0.582 | 0.572 | 0.584 | 24,658,677 | 0.5786 | -0.35% |
| 1994-07-21 | 0 | 14.30 | 14.30 | 14.35 | 14.05 | 14.40 | 3,723,777 | 52,761,131 | 14.169 | 0.582 | 0.582 | 0.584 | 0.572 | 0.586 | 91,439,369 | 0.5770 | -0.35% |
| 1994-07-20 | 0 | 14.35 | 14.35 | 14.40 | 14.15 | 14.50 | 3,824,753 | 55,011,362 | 14.383 | 0.584 | 0.584 | 0.586 | 0.576 | 0.590 | 93,918,889 | 0.5857 | 1.06% |
| 1994-07-19 | 0 | 14.20 | 14.15 | 14.25 | 14.00 | 14.30 | 2,129,184 | 30,165,646 | 14.168 | 0.578 | 0.576 | 0.580 | 0.570 | 0.582 | 52,283,271 | 0.5770 | 0.00% |
| 1994-07-18 | 0 | 14.20 | 14.15 | 14.20 | 13.95 | 14.35 | 5,250,280 | 74,174,026 | 14.128 | 0.578 | 0.576 | 0.578 | 0.568 | 0.584 | 128,923,480 | 0.5753 | 1.79% |
| 1994-07-15 | 0 | 13.95 | 13.90 | 14.00 | 13.70 | 14.00 | 6,402,252 | 88,622,039 | 13.842 | 0.568 | 0.566 | 0.570 | 0.558 | 0.570 | 157,210,778 | 0.5637 | 2.57% |
| 1994-07-14 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 14.00 | 4,819,776 | 66,436,734 | 13.784 | 0.554 | 0.552 | 0.554 | 0.550 | 0.570 | 118,352,220 | 0.5613 | -2.16% |
| 1994-07-13 | 0 | 13.90 | 13.85 | 13.90 | 13.55 | 13.95 | 4,135,486 | 56,848,756 | 13.747 | 0.566 | 0.564 | 0.566 | 0.552 | 0.568 | 101,549,107 | 0.5598 | 3.35% |
| 1994-07-12 | 0 | 13.45 | 13.45 | 13.50 | 13.20 | 13.50 | 3,342,615 | 44,712,040 | 13.376 | 0.548 | 0.548 | 0.550 | 0.538 | 0.550 | 82,079,729 | 0.5447 | 2.28% |
| 1994-07-11 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.25 | 3,068,000 | 40,488,150 | 13.197 | 0.536 | 0.533 | 0.536 | 0.529 | 0.540 | 75,336,408 | 0.5374 | -1.13% |
| 1994-07-08 | 0 | 13.30 | 13.25 | 13.30 | 13.20 | 13.35 | 3,763,061 | 49,988,084 | 13.284 | 0.542 | 0.540 | 0.542 | 0.538 | 0.544 | 92,404,009 | 0.5410 | -0.37% |
| 1994-07-07 | 0 | 13.35 | 13.35 | 13.40 | 13.05 | 13.65 | 6,709,280 | 89,045,632 | 13.272 | 0.544 | 0.544 | 0.546 | 0.531 | 0.556 | 164,750,018 | 0.5405 | -2.20% |
| 1994-07-06 | 0 | 13.65 | 13.60 | 13.65 | 13.65 | 14.05 | 4,875,188 | 67,378,968 | 13.821 | 0.556 | 0.554 | 0.556 | 0.556 | 0.572 | 119,712,892 | 0.5628 | -3.19% |
| 1994-07-05 | 0 | 14.10 | 14.10 | 14.15 | 14.10 | 14.40 | 3,509,418 | 49,841,277 | 14.202 | 0.574 | 0.574 | 0.576 | 0.574 | 0.586 | 86,175,667 | 0.5784 | -1.40% |
| 1994-07-04 | 0 | 14.30 | 14.25 | 14.40 | 14.30 | 14.70 | 1,406,912 | 20,359,254 | 14.471 | 0.582 | 0.580 | 0.586 | 0.582 | 0.599 | 34,547,489 | 0.5893 | -2.72% |
| 1994-07-01 | 0 | 14.70 | 14.60 | 14.70 | 14.40 | 14.80 | 2,540,944 | 36,882,148 | 14.515 | 0.599 | 0.595 | 0.599 | 0.586 | 0.603 | 62,394,261 | 0.5911 | -0.68% |
| 1994-06-30 | 0 | 14.80 | 14.80 | 14.90 | 14.60 | 15.10 | 1,827,347 | 27,213,597 | 14.892 | 0.603 | 0.603 | 0.607 | 0.595 | 0.615 | 44,871,499 | 0.6065 | 0.68% |
| 1994-06-29 | 0 | 14.70 | 14.60 | 14.70 | 14.40 | 14.80 | 1,576,600 | 23,006,700 | 14.593 | 0.599 | 0.595 | 0.599 | 0.586 | 0.603 | 38,714,270 | 0.5943 | -0.68% |
| 1994-06-28 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 15.00 | 1,920,120 | 28,536,808 | 14.862 | 0.603 | 0.599 | 0.603 | 0.599 | 0.611 | 47,149,590 | 0.6052 | 1.37% |
| 1994-06-27 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.70 | 2,039,328 | 29,776,336 | 14.601 | 0.595 | 0.590 | 0.595 | 0.590 | 0.599 | 50,076,808 | 0.5946 | -1.35% |
| 1994-06-24 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 15.00 | 1,974,600 | 29,326,920 | 14.852 | 0.603 | 0.599 | 0.603 | 0.599 | 0.611 | 48,487,376 | 0.6048 | 0.00% |
| 1994-06-23 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 15.10 | 2,434,528 | 36,340,863 | 14.927 | 0.603 | 0.603 | 0.607 | 0.599 | 0.615 | 59,781,159 | 0.6079 | 0.68% |
| 1994-06-22 | 0 | 14.70 | 14.70 | 14.80 | 14.40 | 14.90 | 3,330,040 | 49,003,856 | 14.716 | 0.599 | 0.599 | 0.603 | 0.586 | 0.607 | 81,770,943 | 0.5993 | -0.68% |
| 1994-06-21 | 0 | 14.80 | 14.70 | 14.80 | 14.60 | 14.90 | 3,701,393 | 54,599,439 | 14.751 | 0.603 | 0.599 | 0.603 | 0.595 | 0.607 | 90,889,717 | 0.6007 | -1.33% |
| 1994-06-20 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.20 | 2,907,608 | 43,472,957 | 14.951 | 0.611 | 0.607 | 0.611 | 0.607 | 0.619 | 71,397,895 | 0.6089 | -0.66% |
| 1994-06-17 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.40 | 4,994,000 | 75,137,600 | 15.046 | 0.615 | 0.611 | 0.615 | 0.611 | 0.627 | 122,630,385 | 0.6127 | -1.31% |
| 1994-06-16 | 0 | 15.30 | 15.20 | 15.30 | 15.20 | 16.00 | 2,499,435 | 38,522,225 | 15.412 | 0.623 | 0.619 | 0.623 | 0.619 | 0.652 | 61,374,985 | 0.6277 | -1.92% |
| 1994-06-15 | 0 | 15.60 | 15.60 | 15.70 | 15.40 | 15.80 | 1,862,302 | 29,066,770 | 15.608 | 0.635 | 0.635 | 0.639 | 0.627 | 0.643 | 45,729,838 | 0.6356 | 0.65% |
| 1994-06-10 | 0 | 15.50 | 15.40 | 15.60 | 14.80 | 15.60 | 3,720,039 | 56,662,713 | 15.232 | 0.631 | 0.627 | 0.635 | 0.603 | 0.635 | 91,347,580 | 0.6203 | -0.64% |
| 1994-06-09 | 0 | 15.60 | 15.60 | 15.70 | 15.50 | 16.00 | 2,621,038 | 41,233,072 | 15.732 | 0.635 | 0.635 | 0.639 | 0.631 | 0.652 | 64,361,013 | 0.6407 | -1.89% |
| 1994-06-08 | 0 | 15.90 | 15.80 | 15.90 | 15.80 | 16.10 | 1,019,400 | 16,210,460 | 15.902 | 0.648 | 0.643 | 0.648 | 0.643 | 0.656 | 25,031,921 | 0.6476 | 0.63% |
| 1994-06-07 | 0 | 15.80 | 15.70 | 15.80 | 15.70 | 16.20 | 1,483,600 | 23,669,900 | 15.954 | 0.643 | 0.639 | 0.643 | 0.639 | 0.660 | 36,430,605 | 0.6497 | -1.86% |
| 1994-06-06 | 0 | 16.10 | 16.00 | 16.20 | 16.00 | 16.20 | 1,093,627 | 17,636,332 | 16.126 | 0.656 | 0.652 | 0.660 | 0.652 | 0.660 | 26,854,606 | 0.6567 | 1.26% |
| 1994-06-03 | 0 | 15.90 | 15.90 | 16.00 | 15.90 | 16.10 | 2,177,376 | 34,862,966 | 16.011 | 0.648 | 0.648 | 0.652 | 0.648 | 0.656 | 53,466,651 | 0.6521 | -1.24% |
| 1994-06-02 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.40 | 1,814,160 | 29,280,372 | 16.140 | 0.656 | 0.652 | 0.656 | 0.652 | 0.668 | 44,547,685 | 0.6573 | -1.23% |
| 1994-06-01 | 0 | 16.30 | 16.10 | 16.30 | 16.20 | 16.60 | 1,814,169 | 29,790,548 | 16.421 | 0.664 | 0.656 | 0.664 | 0.660 | 0.676 | 44,547,906 | 0.6687 | 0.00% |
| 1994-05-31 | 0 | 16.30 | 16.30 | 16.40 | 16.20 | 16.40 | 455,760 | 7,407,148 | 16.252 | 0.664 | 0.664 | 0.668 | 0.660 | 0.668 | 11,191,435 | 0.6619 | 0.62% |
| 1994-05-30 | 0 | 16.20 | 16.20 | 16.30 | 16.10 | 16.40 | 1,105,064 | 18,001,431 | 16.290 | 0.660 | 0.660 | 0.664 | 0.656 | 0.668 | 27,135,447 | 0.6634 | 0.62% |
| 1994-05-27 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.30 | 2,179,000 | 35,105,980 | 16.111 | 0.656 | 0.656 | 0.660 | 0.652 | 0.664 | 53,506,530 | 0.6561 | -0.62% |
| 1994-05-26 | 0 | 16.20 | 16.10 | 16.30 | 16.00 | 16.40 | 1,537,328 | 24,940,005 | 16.223 | 0.660 | 0.656 | 0.664 | 0.652 | 0.668 | 37,749,925 | 0.6607 | 0.00% |
| 1994-05-25 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.40 | 1,906,745 | 31,071,137 | 16.295 | 0.660 | 0.660 | 0.664 | 0.660 | 0.668 | 46,821,160 | 0.6636 | 0.00% |
| 1994-05-24 | 0 | 16.20 | 16.10 | 16.20 | 16.00 | 16.30 | 1,947,044 | 31,418,235 | 16.136 | 0.660 | 0.656 | 0.660 | 0.652 | 0.664 | 47,810,724 | 0.6571 | -0.61% |
| 1994-05-23 | 0 | 16.30 | 16.20 | 16.30 | 16.20 | 16.80 | 2,095,523 | 34,446,359 | 16.438 | 0.664 | 0.660 | 0.664 | 0.660 | 0.684 | 51,456,707 | 0.6694 | -2.40% |
| 1994-05-20 | 0 | 16.70 | 16.60 | 16.70 | 16.40 | 16.80 | 2,506,019 | 41,902,412 | 16.721 | 0.680 | 0.676 | 0.680 | 0.668 | 0.684 | 61,536,659 | 0.6809 | 1.83% |
| 1994-05-19 | 0 | 16.40 | 16.30 | 16.40 | 16.20 | 16.50 | 2,498,584 | 40,911,014 | 16.374 | 0.668 | 0.664 | 0.668 | 0.660 | 0.672 | 61,354,088 | 0.6668 | -0.61% |
| 1994-05-18 | 0 | 16.50 | 16.50 | 16.60 | 16.30 | 16.70 | 2,671,093 | 44,035,387 | 16.486 | 0.672 | 0.672 | 0.676 | 0.664 | 0.680 | 65,590,141 | 0.6714 | 3.13% |
| 1994-05-17 | 0 | 16.00 | 15.90 | 16.10 | 15.90 | 16.40 | 1,632,958 | 26,418,967 | 16.179 | 0.652 | 0.648 | 0.656 | 0.648 | 0.668 | 40,098,171 | 0.6589 | -1.84% |
| 1994-05-16 | 0 | 16.30 | 16.30 | 16.40 | 16.10 | 16.40 | 2,217,244 | 36,089,189 | 16.277 | 0.664 | 0.664 | 0.668 | 0.656 | 0.668 | 54,445,632 | 0.6628 | 0.62% |
| 1994-05-13 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.30 | 2,958,132 | 47,719,700 | 16.132 | 0.660 | 0.660 | 0.664 | 0.652 | 0.664 | 72,638,539 | 0.6569 | 2.53% |
| 1994-05-12 | 0 | 15.80 | 15.70 | 15.80 | 15.50 | 15.90 | 4,688,958 | 73,599,198 | 15.696 | 0.643 | 0.639 | 0.643 | 0.631 | 0.648 | 115,139,913 | 0.6392 | 1.28% |
| 1994-05-11 | 0 | 15.60 | 15.50 | 15.60 | 15.30 | 15.70 | 4,477,051 | 69,590,244 | 15.544 | 0.635 | 0.631 | 0.635 | 0.623 | 0.639 | 109,936,421 | 0.6330 | 4.00% |
| 1994-05-10 | 0 | 15.00 | 14.90 | 15.00 | 14.40 | 15.00 | 2,600,696 | 38,302,843 | 14.728 | 0.611 | 0.607 | 0.611 | 0.586 | 0.611 | 63,861,504 | 0.5998 | 2.04% |
| 1994-05-09 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 15.00 | 867,512 | 12,754,712 | 14.703 | 0.599 | 0.595 | 0.599 | 0.595 | 0.611 | 21,302,229 | 0.5988 | -2.00% |
| 1994-05-06 | 0 | 15.00 | 14.90 | 15.00 | 14.70 | 15.10 | 3,585,360 | 53,688,876 | 14.974 | 0.611 | 0.607 | 0.611 | 0.599 | 0.615 | 88,040,464 | 0.6098 | 1.35% |
| 1994-05-05 | 0 | 14.80 | 14.70 | 14.80 | 14.40 | 14.90 | 3,858,822 | 56,930,564 | 14.753 | 0.603 | 0.599 | 0.603 | 0.586 | 0.607 | 94,755,472 | 0.6008 | -2.63% |
| 1994-05-04 | 0 | 15.20 | 15.10 | 15.30 | 15.00 | 15.80 | 1,962,694 | 30,629,419 | 15.606 | 0.619 | 0.615 | 0.623 | 0.611 | 0.643 | 48,195,018 | 0.6355 | -5.00% |
| 1994-05-03 | 0 | 16.00 | 15.90 | 16.00 | 15.80 | 16.40 | 1,249,079 | 19,959,322 | 15.979 | 0.652 | 0.648 | 0.652 | 0.643 | 0.668 | 30,671,814 | 0.6507 | -2.44% |
| 1994-05-02 | 0 | 16.40 | 16.30 | 16.40 | 16.30 | 16.80 | 1,368,464 | 22,635,589 | 16.541 | 0.668 | 0.664 | 0.668 | 0.664 | 0.684 | 33,603,377 | 0.6736 | -1.20% |
| 1994-04-29 | 0 | 16.60 | 16.40 | 16.50 | 16.50 | 17.00 | 1,065,607 | 17,900,375 | 16.798 | 0.676 | 0.668 | 0.672 | 0.672 | 0.692 | 26,166,559 | 0.6841 | -2.35% |
| 1994-04-28 | 0 | 17.00 | 16.90 | 17.00 | 16.80 | 17.10 | 865,181 | 14,685,553 | 16.974 | 0.692 | 0.688 | 0.692 | 0.684 | 0.696 | 21,244,990 | 0.6912 | -0.58% |
| 1994-04-27 | 0 | 17.10 | 17.00 | 17.10 | 16.90 | 17.50 | 1,438,000 | 24,583,240 | 17.095 | 0.696 | 0.692 | 0.696 | 0.688 | 0.713 | 35,310,872 | 0.6962 | -2.29% |
| 1994-04-26 | 0 | 17.50 | 17.40 | 17.50 | 17.20 | 17.60 | 2,781,100 | 48,460,624 | 17.425 | 0.713 | 0.709 | 0.713 | 0.700 | 0.717 | 68,291,422 | 0.7096 | 1.74% |
| 1994-04-25 | 0 | 17.20 | 17.20 | 17.30 | 16.90 | 17.30 | 3,420,266 | 58,590,734 | 17.130 | 0.700 | 0.700 | 0.705 | 0.688 | 0.705 | 83,986,491 | 0.6976 | 1.18% |
| 1994-04-22 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 3,994,600 | 67,873,120 | 16.991 | 0.692 | 0.692 | 0.696 | 0.688 | 0.696 | 98,089,575 | 0.6920 | 0.59% |
| 1994-04-21 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 17.00 | 3,099,200 | 52,255,780 | 16.861 | 0.688 | 0.684 | 0.688 | 0.680 | 0.692 | 76,102,541 | 0.6866 | -0.59% |
| 1994-04-20 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.20 | 3,808,109 | 64,956,455 | 17.057 | 0.692 | 0.692 | 0.696 | 0.688 | 0.700 | 93,510,187 | 0.6946 | 0.59% |
| 1994-04-19 | 0 | 16.90 | 16.90 | 17.00 | 16.40 | 17.00 | 2,569,000 | 43,136,000 | 16.791 | 0.688 | 0.688 | 0.692 | 0.668 | 0.692 | 63,083,192 | 0.6838 | 0.00% |
| 1994-04-18 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.00 | 1,829,000 | 30,896,200 | 16.892 | 0.688 | 0.688 | 0.692 | 0.684 | 0.692 | 44,912,089 | 0.6879 | 0.00% |
| 1994-04-15 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.20 | 1,822,045 | 30,994,012 | 17.011 | 0.688 | 0.688 | 0.692 | 0.688 | 0.700 | 44,741,306 | 0.6927 | -0.59% |
| 1994-04-14 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.30 | 4,033,478 | 68,958,371 | 17.097 | 0.692 | 0.692 | 0.696 | 0.688 | 0.705 | 99,044,245 | 0.6962 | -1.16% |
| 1994-04-13 | 0 | 17.20 | 17.20 | 17.30 | 16.70 | 17.30 | 6,787,577 | 115,399,799 | 17.002 | 0.700 | 0.700 | 0.705 | 0.680 | 0.705 | 166,672,643 | 0.6924 | 3.61% |
| 1994-04-12 | 0 | 16.60 | 16.60 | 16.70 | 16.00 | 16.80 | 6,855,583 | 112,413,670 | 16.397 | 0.676 | 0.676 | 0.680 | 0.652 | 0.684 | 168,342,568 | 0.6678 | 4.40% |
| 1994-04-11 | 0 | 15.90 | 15.80 | 15.90 | 15.70 | 15.90 | 2,428,000 | 38,351,200 | 15.795 | 0.648 | 0.643 | 0.648 | 0.639 | 0.648 | 59,620,860 | 0.6433 | 0.00% |
| 1994-04-08 | 0 | 15.90 | 15.90 | 16.00 | 15.70 | 16.00 | 1,812,000 | 28,783,700 | 15.885 | 0.648 | 0.648 | 0.652 | 0.639 | 0.652 | 44,494,645 | 0.6469 | 0.00% |
| 1994-04-07 | 0 | 15.90 | 15.90 | 16.00 | 15.70 | 16.10 | 2,309,000 | 36,709,600 | 15.898 | 0.648 | 0.648 | 0.652 | 0.639 | 0.656 | 56,698,750 | 0.6474 | 0.05% |
| 1994-04-06 | 0 | 19.70 | 19.60 | 19.70 | 19.50 | 19.80 | 5,519,447 | 108,306,163 | 19.623 | 0.647 | 0.644 | 0.647 | 0.641 | 0.650 | 168,012,618 | 0.6446 | 2.07% |
| 1994-03-31 | 0 | 19.30 | 19.30 | 19.40 | 19.00 | 19.40 | 3,146,434 | 60,585,559 | 19.255 | 0.634 | 0.634 | 0.637 | 0.624 | 0.637 | 95,777,823 | 0.6326 | -0.52% |
| 1994-03-30 | 0 | 19.40 | 19.40 | 19.50 | 18.80 | 19.90 | 4,667,864 | 91,019,827 | 19.499 | 0.637 | 0.637 | 0.641 | 0.618 | 0.654 | 142,090,331 | 0.6406 | 1.04% |
| 1994-03-29 | 0 | 19.20 | 19.20 | 19.30 | 18.50 | 19.30 | 3,050,581 | 57,152,014 | 18.735 | 0.631 | 0.631 | 0.634 | 0.608 | 0.634 | 92,860,046 | 0.6155 | 4.92% |
| 1994-03-28 | 0 | 18.30 | 18.20 | 18.30 | 18.30 | 18.70 | 3,287,000 | 60,808,300 | 18.500 | 0.601 | 0.598 | 0.601 | 0.601 | 0.614 | 100,056,668 | 0.6077 | 0.55% |
| 1994-03-25 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.50 | 1,952,000 | 35,516,200 | 18.195 | 0.598 | 0.598 | 0.601 | 0.591 | 0.608 | 59,419,111 | 0.5977 | 0.00% |
| 1994-03-24 | 0 | 18.20 | 18.00 | 18.10 | 17.90 | 18.70 | 3,805,710 | 69,386,925 | 18.232 | 0.598 | 0.591 | 0.595 | 0.588 | 0.614 | 115,846,262 | 0.5990 | -1.09% |
| 1994-03-23 | 0 | 18.40 | 18.20 | 18.40 | 17.70 | 18.50 | 4,882,000 | 88,886,700 | 18.207 | 0.604 | 0.598 | 0.604 | 0.581 | 0.608 | 148,608,657 | 0.5981 | 3.37% |
| 1994-03-22 | 0 | 17.80 | 17.70 | 17.80 | 16.70 | 17.90 | 3,901,693 | 67,737,261 | 17.361 | 0.585 | 0.581 | 0.585 | 0.549 | 0.588 | 118,767,996 | 0.5703 | 4.09% |
| 1994-03-21 | 0 | 17.10 | 17.00 | 17.20 | 17.00 | 18.50 | 4,434,897 | 78,611,473 | 17.726 | 0.562 | 0.558 | 0.565 | 0.558 | 0.608 | 134,998,788 | 0.5823 | -5.52% |
| 1994-03-18 | 0 | 18.10 | 18.00 | 18.20 | 17.80 | 18.80 | 5,377,038 | 97,804,254 | 18.189 | 0.595 | 0.591 | 0.598 | 0.585 | 0.618 | 163,677,672 | 0.5975 | -3.21% |
| 1994-03-17 | 0 | 18.70 | 18.60 | 18.70 | 18.50 | 19.30 | 6,373,685 | 119,869,707 | 18.807 | 0.614 | 0.611 | 0.614 | 0.608 | 0.634 | 194,015,724 | 0.6178 | -1.58% |
| 1994-03-16 | 0 | 19.00 | 19.00 | 19.10 | 18.90 | 19.40 | 3,745,556 | 71,703,353 | 19.144 | 0.624 | 0.624 | 0.627 | 0.621 | 0.637 | 114,015,167 | 0.6289 | -1.04% |
| 1994-03-15 | 0 | 19.20 | 19.20 | 19.30 | 19.20 | 19.50 | 3,005,680 | 58,242,872 | 19.378 | 0.631 | 0.631 | 0.634 | 0.631 | 0.641 | 91,493,254 | 0.6366 | 0.00% |
| 1994-03-14 | 0 | 19.20 | 19.10 | 19.30 | 18.80 | 19.30 | 3,929,000 | 74,744,800 | 19.024 | 0.631 | 0.627 | 0.634 | 0.618 | 0.634 | 119,599,224 | 0.6250 | -0.52% |
| 1994-03-11 | 0 | 19.30 | 19.20 | 19.30 | 19.20 | 19.60 | 3,386,900 | 65,552,860 | 19.355 | 0.634 | 0.631 | 0.634 | 0.631 | 0.644 | 103,097,636 | 0.6358 | -1.53% |
| 1994-03-10 | 0 | 19.60 | 19.50 | 19.70 | 19.30 | 19.70 | 2,924,000 | 56,855,200 | 19.444 | 0.644 | 0.641 | 0.647 | 0.634 | 0.647 | 89,006,905 | 0.6388 | 0.51% |
| 1994-03-09 | 0 | 19.50 | 19.50 | 19.60 | 19.20 | 19.60 | 3,236,400 | 62,869,320 | 19.426 | 0.641 | 0.641 | 0.644 | 0.631 | 0.644 | 98,516,398 | 0.6382 | -0.51% |
| 1994-03-08 | 0 | 19.60 | 19.50 | 19.60 | 19.40 | 19.70 | 4,203,300 | 82,326,250 | 19.586 | 0.644 | 0.641 | 0.644 | 0.637 | 0.647 | 127,948,948 | 0.6434 | 1.03% |
| 1994-03-07 | 0 | 19.40 | 19.30 | 19.40 | 19.20 | 19.60 | 3,328,368 | 64,644,212 | 19.422 | 0.637 | 0.634 | 0.637 | 0.631 | 0.644 | 101,315,915 | 0.6380 | 1.57% |
| 1994-03-04 | 0 | 19.10 | 18.90 | 19.00 | 18.80 | 19.40 | 3,601,892 | 68,733,253 | 19.083 | 0.627 | 0.621 | 0.624 | 0.618 | 0.637 | 109,642,018 | 0.6269 | 1.06% |
| 1994-03-03 | 0 | 18.90 | 18.90 | 19.10 | 18.70 | 19.30 | 4,452,971 | 84,372,110 | 18.947 | 0.621 | 0.621 | 0.627 | 0.614 | 0.634 | 135,548,963 | 0.6224 | 0.00% |
| 1994-03-02 | 0 | 18.90 | 18.80 | 18.90 | 18.80 | 19.20 | 8,295,421 | 157,457,661 | 18.981 | 0.621 | 0.618 | 0.621 | 0.618 | 0.631 | 252,513,595 | 0.6236 | -3.08% |
| 1994-03-01 | 0 | 19.50 | 19.40 | 19.50 | 19.30 | 20.20 | 6,570,488 | 129,017,072 | 19.636 | 0.641 | 0.637 | 0.641 | 0.634 | 0.664 | 200,006,431 | 0.6451 | -2.99% |
| 1994-02-28 | 0 | 20.10 | 20.00 | 20.10 | 19.50 | 20.70 | 5,691,856 | 114,454,220 | 20.108 | 0.660 | 0.657 | 0.660 | 0.641 | 0.680 | 173,260,769 | 0.6606 | 2.55% |
| 1994-02-25 | 0 | 19.60 | 19.50 | 19.60 | 18.30 | 20.00 | 5,027,693 | 95,862,116 | 19.067 | 0.644 | 0.641 | 0.644 | 0.601 | 0.657 | 153,043,569 | 0.6264 | 1.03% |
| 1994-02-24 | 0 | 19.40 | 19.40 | 19.50 | 19.20 | 19.90 | 3,469,900 | 67,974,310 | 19.590 | 0.637 | 0.637 | 0.641 | 0.631 | 0.654 | 105,624,166 | 0.6435 | -1.02% |
| 1994-02-23 | 0 | 19.60 | 19.60 | 19.70 | 19.30 | 19.70 | 2,958,730 | 57,851,969 | 19.553 | 0.644 | 0.644 | 0.647 | 0.634 | 0.647 | 90,064,091 | 0.6423 | 1.03% |
| 1994-02-22 | 0 | 19.40 | 19.20 | 19.30 | 18.90 | 19.50 | 5,944,700 | 114,711,626 | 19.296 | 0.637 | 0.631 | 0.634 | 0.621 | 0.641 | 180,957,370 | 0.6339 | -2.51% |
| 1994-02-21 | 0 | 19.90 | 19.80 | 19.90 | 19.80 | 20.30 | 2,862,800 | 57,219,100 | 19.987 | 0.654 | 0.650 | 0.654 | 0.650 | 0.667 | 87,143,970 | 0.6566 | -2.45% |
| 1994-02-18 | 0 | 20.40 | 20.30 | 20.40 | 20.30 | 20.90 | 1,704,120 | 35,073,452 | 20.582 | 0.670 | 0.667 | 0.670 | 0.667 | 0.687 | 51,873,614 | 0.6761 | -0.97% |
| 1994-02-17 | 0 | 20.60 | 20.60 | 20.70 | 20.40 | 21.00 | 3,042,720 | 62,889,504 | 20.669 | 0.677 | 0.677 | 0.680 | 0.670 | 0.690 | 92,620,756 | 0.6790 | -2.37% |
| 1994-02-16 | 0 | 21.10 | 21.00 | 21.20 | 21.00 | 21.50 | 2,059,600 | 43,982,760 | 21.355 | 0.693 | 0.690 | 0.696 | 0.690 | 0.706 | 62,694,467 | 0.7015 | -1.40% |
| 1994-02-15 | 0 | 21.40 | 21.30 | 21.40 | 21.00 | 21.50 | 1,864,840 | 39,678,856 | 21.277 | 0.703 | 0.700 | 0.703 | 0.690 | 0.706 | 56,765,950 | 0.6990 | 0.94% |
| 1994-02-14 | 0 | 21.20 | 21.20 | 21.30 | 21.10 | 21.60 | 2,362,000 | 50,415,100 | 21.344 | 0.696 | 0.696 | 0.700 | 0.693 | 0.710 | 71,899,559 | 0.7012 | -2.30% |
| 1994-02-09 | 0 | 21.70 | 21.60 | 21.80 | 21.50 | 21.80 | 1,440,247 | 31,279,261 | 21.718 | 0.713 | 0.710 | 0.716 | 0.706 | 0.716 | 43,841,289 | 0.7135 | 0.93% |
| 1994-02-08 | 0 | 21.50 | 21.40 | 21.60 | 21.20 | 22.10 | 3,806,000 | 81,433,000 | 21.396 | 0.706 | 0.703 | 0.710 | 0.696 | 0.726 | 115,855,089 | 0.7029 | -1.38% |
| 1994-02-07 | 0 | 21.80 | 21.70 | 21.80 | 21.50 | 22.30 | 3,796,492 | 82,664,476 | 21.774 | 0.716 | 0.713 | 0.716 | 0.706 | 0.733 | 115,565,665 | 0.7153 | -3.96% |
| 1994-02-04 | 0 | 22.70 | 22.60 | 22.70 | 22.30 | 22.70 | 3,964,280 | 89,286,716 | 22.523 | 0.746 | 0.742 | 0.746 | 0.733 | 0.746 | 120,673,151 | 0.7399 | 2.71% |
| 1994-02-03 | 0 | 22.10 | 22.00 | 22.10 | 21.90 | 22.40 | 3,086,676 | 68,355,565 | 22.145 | 0.726 | 0.723 | 0.726 | 0.719 | 0.736 | 93,958,782 | 0.7275 | 0.00% |
| 1994-02-02 | 0 | 22.10 | 22.10 | 22.20 | 22.10 | 22.50 | 3,565,904 | 79,340,313 | 22.250 | 0.726 | 0.726 | 0.729 | 0.726 | 0.739 | 108,546,539 | 0.7309 | -0.45% |
| 1994-02-01 | 0 | 22.20 | 22.10 | 22.20 | 21.80 | 22.50 | 5,756,021 | 127,496,696 | 22.150 | 0.729 | 0.726 | 0.729 | 0.716 | 0.739 | 175,213,959 | 0.7277 | 3.26% |
| 1994-01-31 | 0 | 21.50 | 21.40 | 21.50 | 21.40 | 22.80 | 13,487,058 | 289,946,508 | 21.498 | 0.706 | 0.703 | 0.706 | 0.703 | 0.749 | 410,547,638 | 0.7062 | -4.44% |
| 1994-01-28 | 0 | 22.50 | 22.50 | 22.60 | 22.10 | 22.60 | 11,764,760 | 263,300,515 | 22.380 | 0.739 | 0.739 | 0.742 | 0.726 | 0.742 | 358,120,684 | 0.7352 | 3.21% |
| 1994-01-27 | 0 | 21.80 | 21.90 | 22.20 | 21.00 | 22.40 | 4,460,000 | 97,981,100 | 21.969 | 0.716 | 0.719 | 0.729 | 0.690 | 0.736 | 135,762,927 | 0.7217 | 3.32% |
| 1994-01-26 | 0 | 21.10 | 21.00 | 21.10 | 20.90 | 21.50 | 3,168,380 | 66,873,566 | 21.107 | 0.693 | 0.690 | 0.693 | 0.687 | 0.706 | 96,445,861 | 0.6934 | -2.76% |
| 1994-01-25 | 0 | 21.70 | 21.60 | 21.70 | 21.60 | 22.30 | 4,168,220 | 91,415,350 | 21.932 | 0.713 | 0.710 | 0.713 | 0.710 | 0.733 | 126,881,109 | 0.7205 | -1.81% |
| 1994-01-24 | 0 | 22.10 | 22.10 | 22.20 | 22.00 | 22.50 | 4,032,294 | 89,909,935 | 22.297 | 0.726 | 0.726 | 0.729 | 0.723 | 0.739 | 122,743,506 | 0.7325 | 1.38% |
| 1994-01-21 | 0 | 21.80 | 21.80 | 21.90 | 21.50 | 22.00 | 3,099,176 | 67,304,846 | 21.717 | 0.716 | 0.716 | 0.719 | 0.706 | 0.723 | 94,339,283 | 0.7134 | -0.91% |
| 1994-01-20 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.50 | 4,059,640 | 90,021,820 | 22.175 | 0.723 | 0.719 | 0.723 | 0.716 | 0.739 | 123,575,921 | 0.7285 | 1.85% |
| 1994-01-19 | 0 | 21.60 | 21.60 | 21.80 | 21.40 | 21.90 | 2,494,400 | 53,809,640 | 21.572 | 0.710 | 0.710 | 0.716 | 0.703 | 0.719 | 75,929,831 | 0.7087 | -0.92% |
| 1994-01-18 | 0 | 21.80 | 21.70 | 21.90 | 21.20 | 22.10 | 2,598,531 | 56,436,283 | 21.719 | 0.716 | 0.713 | 0.719 | 0.696 | 0.726 | 79,099,590 | 0.7135 | 2.83% |
| 1994-01-17 | 0 | 21.20 | 21.10 | 21.20 | 20.70 | 21.40 | 2,781,800 | 58,656,780 | 21.086 | 0.696 | 0.693 | 0.696 | 0.680 | 0.703 | 84,678,320 | 0.6927 | 2.91% |
| 1994-01-14 | 0 | 20.60 | 20.50 | 20.70 | 19.90 | 20.90 | 7,316,048 | 148,917,765 | 20.355 | 0.677 | 0.673 | 0.680 | 0.654 | 0.687 | 222,701,365 | 0.6687 | 8.42% |
| 1994-01-13 | 0 | 19.00 | 18.90 | 19.00 | 18.90 | 20.20 | 6,252,400 | 123,282,440 | 19.718 | 0.624 | 0.621 | 0.624 | 0.621 | 0.664 | 190,323,794 | 0.6478 | -6.40% |
| 1994-01-12 | 0 | 20.30 | 20.30 | 20.60 | 20.00 | 21.90 | 4,915,888 | 101,490,596 | 20.645 | 0.667 | 0.667 | 0.677 | 0.657 | 0.719 | 149,640,211 | 0.6782 | -7.73% |
| 1994-01-11 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.60 | 5,123,800 | 113,520,760 | 22.156 | 0.723 | 0.719 | 0.723 | 0.716 | 0.742 | 155,969,077 | 0.7278 | -2.22% |
| 1994-01-10 | 0 | 22.50 | 22.30 | 22.40 | 22.20 | 22.50 | 6,580,800 | 147,322,200 | 22.387 | 0.739 | 0.733 | 0.736 | 0.729 | 0.739 | 200,320,329 | 0.7354 | 2.27% |
| 1994-01-07 | 0 | 22.00 | 21.90 | 22.10 | 21.30 | 22.70 | 9,356,981 | 204,744,348 | 21.881 | 0.723 | 0.719 | 0.726 | 0.700 | 0.746 | 284,827,607 | 0.7188 | -4.76% |
| 1994-01-06 | 0 | 23.10 | 23.00 | 23.20 | 23.00 | 25.50 | 5,774,407 | 142,418,769 | 24.664 | 0.759 | 0.756 | 0.762 | 0.756 | 0.838 | 175,773,631 | 0.8102 | -10.12% |
| 1994-01-05 | 0 | 25.70 | 25.70 | 25.80 | 25.30 | 26.20 | 5,672,720 | 146,158,096 | 25.765 | 0.844 | 0.844 | 0.848 | 0.831 | 0.861 | 172,678,267 | 0.8464 | -0.77% |
| 1994-01-04 | 0 | 25.90 | 25.90 | 26.00 | 24.30 | 26.60 | 8,641,752 | 226,047,181 | 26.158 | 0.851 | 0.851 | 0.854 | 0.798 | 0.874 | 263,055,951 | 0.8593 | 6.58% |
| 1994-01-03 | 0 | 24.30 | 24.20 | 24.40 | 22.40 | 24.40 | 3,849,440 | 88,772,652 | 23.061 | 0.798 | 0.795 | 0.802 | 0.736 | 0.802 | 117,177,408 | 0.7576 |
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.