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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0 | 7.080 | 7.080 | 7.090 | 7.010 | 7.140 | 42,993,783 | 304,598,679 | 7.0847 | 7.080 | 7.080 | 7.090 | 7.010 | 7.140 | 42,993,783 | 7.0847 | -3.54% |
| 2026-03-20 | 0 | 7.340 | 7.330 | 7.340 | 7.240 | 7.460 | 46,804,205 | 344,044,739 | 7.3507 | 7.340 | 7.330 | 7.340 | 7.240 | 7.460 | 46,804,205 | 7.3507 | -1.08% |
| 2026-03-19 | 0 | 7.420 | 7.410 | 7.420 | 7.210 | 7.430 | 32,307,257 | 238,207,819 | 7.3732 | 7.420 | 7.410 | 7.420 | 7.210 | 7.430 | 32,307,257 | 7.3732 | 1.78% |
| 2026-03-18 | 0 | 7.290 | 7.290 | 7.300 | 7.230 | 7.320 | 35,860,382 | 260,885,846 | 7.2750 | 7.290 | 7.290 | 7.300 | 7.230 | 7.320 | 35,860,382 | 7.2750 | 0.41% |
| 2026-03-17 | 0 | 7.260 | 7.260 | 7.270 | 7.250 | 7.380 | 34,249,005 | 249,297,948 | 7.2790 | 7.260 | 7.260 | 7.270 | 7.250 | 7.380 | 34,249,005 | 7.2790 | -1.09% |
| 2026-03-16 | 0 | 7.340 | 7.340 | 7.350 | 7.300 | 7.480 | 27,272,448 | 200,068,712 | 7.3359 | 7.340 | 7.340 | 7.350 | 7.300 | 7.480 | 27,272,448 | 7.3359 | -1.61% |
| 2026-03-13 | 0 | 7.460 | 7.450 | 7.460 | 7.450 | 7.540 | 19,369,106 | 144,893,739 | 7.4807 | 7.460 | 7.450 | 7.460 | 7.450 | 7.540 | 19,369,106 | 7.4807 | -0.40% |
| 2026-03-12 | 0 | 7.490 | 7.480 | 7.490 | 7.410 | 7.560 | 14,643,092 | 109,556,770 | 7.4818 | 7.490 | 7.480 | 7.490 | 7.410 | 7.560 | 14,643,092 | 7.4818 | -0.66% |
| 2026-03-11 | 0 | 7.540 | 7.530 | 7.540 | 7.440 | 7.570 | 15,631,058 | 117,341,686 | 7.5070 | 7.540 | 7.530 | 7.540 | 7.440 | 7.570 | 15,631,058 | 7.5070 | 1.07% |
| 2026-03-10 | 0 | 7.460 | 7.450 | 7.460 | 7.350 | 7.490 | 24,003,895 | 178,308,862 | 7.4283 | 7.460 | 7.450 | 7.460 | 7.350 | 7.490 | 24,003,895 | 7.4283 | 1.63% |
| 2026-03-09 | 0 | 7.340 | 7.340 | 7.350 | 7.300 | 7.490 | 41,054,459 | 303,184,570 | 7.3849 | 7.340 | 7.340 | 7.350 | 7.300 | 7.490 | 41,054,459 | 7.3849 | -2.26% |
| 2026-03-06 | 0 | 7.510 | 7.510 | 7.530 | 7.510 | 7.590 | 30,747,549 | 231,507,888 | 7.5293 | 7.510 | 7.510 | 7.530 | 7.510 | 7.590 | 30,747,549 | 7.5293 | -0.27% |
| 2026-03-05 | 0 | 7.530 | 7.520 | 7.530 | 7.500 | 7.670 | 34,260,620 | 258,747,254 | 7.5523 | 7.530 | 7.520 | 7.530 | 7.500 | 7.670 | 34,260,620 | 7.5523 | -0.13% |
| 2026-03-04 | 0 | 7.540 | 7.530 | 7.540 | 7.500 | 7.700 | 29,669,754 | 223,968,211 | 7.5487 | 7.540 | 7.530 | 7.540 | 7.500 | 7.700 | 29,669,754 | 7.5487 | -2.08% |
| 2026-03-03 | 0 | 7.700 | 7.690 | 7.700 | 7.560 | 7.720 | 23,196,403 | 178,094,620 | 7.6777 | 7.700 | 7.690 | 7.700 | 7.560 | 7.720 | 23,196,403 | 7.6777 | 1.85% |
| 2026-03-02 | 0 | 7.560 | 7.550 | 7.560 | 7.480 | 7.720 | 22,579,504 | 171,227,934 | 7.5833 | 7.560 | 7.550 | 7.560 | 7.480 | 7.720 | 22,579,504 | 7.5833 | -0.66% |
| 2026-02-27 | 0 | 7.610 | 7.590 | 7.610 | 7.460 | 7.610 | 21,909,989 | 166,066,128 | 7.5795 | 7.610 | 7.590 | 7.610 | 7.460 | 7.610 | 21,909,989 | 7.5795 | 1.06% |
| 2026-02-26 | 0 | 7.530 | 7.520 | 7.530 | 7.520 | 7.650 | 24,727,392 | 186,920,291 | 7.5592 | 7.530 | 7.520 | 7.530 | 7.520 | 7.650 | 24,727,392 | 7.5592 | -1.18% |
| 2026-02-25 | 0 | 7.620 | 7.610 | 7.620 | 7.600 | 7.720 | 17,251,470 | 131,947,326 | 7.6485 | 7.620 | 7.610 | 7.620 | 7.600 | 7.720 | 17,251,470 | 7.6485 | -0.91% |
| 2026-02-24 | 0 | 7.690 | 7.680 | 7.690 | 7.630 | 7.700 | 12,624,046 | 96,999,973 | 7.6837 | 7.690 | 7.680 | 7.690 | 7.630 | 7.700 | 12,624,046 | 7.6837 | 0.00% |
| 2026-02-23 | 0 | 7.690 | 7.680 | 7.690 | 7.650 | 7.740 | 13,881,271 | 106,568,909 | 7.6772 | 7.690 | 7.680 | 7.690 | 7.650 | 7.740 | 13,881,271 | 7.6772 | 0.79% |
| 2026-02-20 | 0 | 7.630 | 7.620 | 7.630 | 7.610 | 7.760 | 20,084,922 | 153,747,699 | 7.6549 | 7.630 | 7.620 | 7.630 | 7.610 | 7.760 | 20,084,922 | 7.6549 | -1.55% |
| 2026-02-16 | 0 | 7.750 | 7.740 | 7.750 | 7.630 | 7.750 | 13,505,073 | 104,233,916 | 7.7181 | 7.750 | 7.740 | 7.750 | 7.630 | 7.750 | 13,505,073 | 7.7181 | 1.57% |
| 2026-02-13 | 0 | 7.630 | 7.620 | 7.630 | 7.620 | 7.670 | 15,519,700 | 118,556,358 | 7.6391 | 7.630 | 7.620 | 7.630 | 7.620 | 7.670 | 15,519,700 | 7.6391 | -0.52% |
| 2026-02-12 | 0 | 7.670 | 7.650 | 7.670 | 7.550 | 7.700 | 27,097,876 | 207,266,865 | 7.6488 | 7.670 | 7.650 | 7.670 | 7.550 | 7.700 | 27,097,876 | 7.6488 | 1.46% |
| 2026-02-11 | 0 | 7.560 | 7.540 | 7.560 | 7.470 | 7.560 | 13,206,976 | 99,486,090 | 7.5328 | 7.560 | 7.540 | 7.560 | 7.470 | 7.560 | 13,206,976 | 7.5328 | 0.80% |
| 2026-02-10 | 0 | 7.500 | 7.500 | 7.510 | 7.500 | 7.670 | 17,055,608 | 128,717,945 | 7.5470 | 7.500 | 7.500 | 7.510 | 7.500 | 7.670 | 17,055,608 | 7.5470 | -1.57% |
| 2026-02-09 | 0 | 7.620 | 7.600 | 7.620 | 7.550 | 7.660 | 12,995,426 | 98,930,790 | 7.6127 | 7.620 | 7.600 | 7.620 | 7.550 | 7.660 | 12,995,426 | 7.6127 | 0.79% |
| 2026-02-06 | 0 | 7.560 | 7.560 | 7.570 | 7.540 | 7.640 | 20,975,124 | 158,763,051 | 7.5691 | 7.560 | 7.560 | 7.570 | 7.540 | 7.640 | 20,975,124 | 7.5691 | -1.05% |
| 2026-02-05 | 0 | 7.640 | 7.630 | 7.640 | 7.550 | 7.650 | 27,212,208 | 207,412,092 | 7.6220 | 7.640 | 7.630 | 7.640 | 7.550 | 7.650 | 27,212,208 | 7.6220 | 0.26% |
| 2026-02-04 | 0 | 7.620 | 7.610 | 7.620 | 7.530 | 7.650 | 35,614,371 | 271,396,731 | 7.6204 | 7.620 | 7.610 | 7.620 | 7.530 | 7.650 | 35,614,371 | 7.6204 | 1.20% |
| 2026-02-03 | 0 | 7.530 | 7.520 | 7.530 | 7.400 | 7.540 | 38,030,922 | 285,096,317 | 7.4964 | 7.530 | 7.520 | 7.530 | 7.400 | 7.540 | 38,030,922 | 7.4964 | 2.87% |
| 2026-02-02 | 0 | 7.320 | 7.310 | 7.320 | 7.250 | 7.370 | 24,942,348 | 182,108,106 | 7.3012 | 7.320 | 7.310 | 7.320 | 7.250 | 7.370 | 24,942,348 | 7.3012 | -0.68% |
| 2026-01-30 | 0 | 7.370 | 7.360 | 7.370 | 7.310 | 7.380 | 25,786,529 | 189,630,805 | 7.3539 | 7.370 | 7.360 | 7.370 | 7.310 | 7.380 | 25,786,529 | 7.3539 | -0.27% |
| 2026-01-29 | 0 | 7.390 | 7.380 | 7.390 | 7.310 | 7.400 | 12,589,169 | 92,757,066 | 7.3680 | 7.390 | 7.380 | 7.390 | 7.310 | 7.400 | 12,589,169 | 7.3680 | -0.14% |
| 2026-01-28 | 0 | 7.400 | 7.390 | 7.400 | 7.270 | 7.400 | 25,553,255 | 188,452,635 | 7.3749 | 7.400 | 7.390 | 7.400 | 7.270 | 7.400 | 25,553,255 | 7.3749 | 1.79% |
| 2026-01-27 | 0 | 7.270 | 7.260 | 7.270 | 7.250 | 7.400 | 28,099,593 | 205,532,410 | 7.3144 | 7.270 | 7.260 | 7.270 | 7.250 | 7.400 | 28,099,593 | 7.3144 | -0.95% |
| 2026-01-26 | 0 | 7.340 | 7.330 | 7.340 | 7.280 | 7.350 | 17,608,224 | 128,895,781 | 7.3202 | 7.340 | 7.330 | 7.340 | 7.280 | 7.350 | 17,608,224 | 7.3202 | 0.82% |
| 2026-01-23 | 0 | 7.280 | 7.270 | 7.280 | 7.250 | 7.370 | 23,067,847 | 168,702,523 | 7.3133 | 7.280 | 7.270 | 7.280 | 7.250 | 7.370 | 23,067,847 | 7.3133 | -0.27% |
| 2026-01-22 | 0 | 7.300 | 7.290 | 7.300 | 7.230 | 7.300 | 22,732,395 | 165,319,327 | 7.2724 | 7.300 | 7.290 | 7.300 | 7.230 | 7.300 | 22,732,395 | 7.2724 | 0.27% |
| 2026-01-21 | 0 | 7.280 | 7.270 | 7.280 | 7.190 | 7.280 | 19,287,047 | 139,812,044 | 7.2490 | 7.280 | 7.270 | 7.280 | 7.190 | 7.280 | 19,287,047 | 7.2490 | 1.11% |
| 2026-01-20 | 0 | 7.200 | 7.200 | 7.210 | 7.160 | 7.230 | 16,782,468 | 120,734,630 | 7.1941 | 7.200 | 7.200 | 7.210 | 7.160 | 7.230 | 16,782,468 | 7.1941 | -0.28% |
| 2026-01-19 | 0 | 7.220 | 7.200 | 7.220 | 7.160 | 7.240 | 18,651,574 | 134,433,808 | 7.2076 | 7.220 | 7.200 | 7.220 | 7.160 | 7.240 | 18,651,574 | 7.2076 | 0.14% |
| 2026-01-16 | 0 | 7.210 | 7.200 | 7.210 | 7.180 | 7.290 | 17,212,631 | 124,163,890 | 7.2135 | 7.210 | 7.200 | 7.210 | 7.180 | 7.290 | 17,212,631 | 7.2135 | 0.28% |
| 2026-01-15 | 0 | 7.190 | 7.170 | 7.190 | 7.130 | 7.200 | 14,269,903 | 102,473,502 | 7.1811 | 7.190 | 7.170 | 7.190 | 7.130 | 7.200 | 14,269,903 | 7.1811 | 0.42% |
| 2026-01-14 | 0 | 7.160 | 7.140 | 7.160 | 7.090 | 7.170 | 26,374,468 | 188,171,113 | 7.1346 | 7.160 | 7.140 | 7.160 | 7.090 | 7.170 | 26,374,468 | 7.1346 | 0.28% |
| 2026-01-13 | 0 | 7.140 | 7.120 | 7.140 | 7.090 | 7.170 | 19,334,067 | 137,952,347 | 7.1352 | 7.140 | 7.120 | 7.140 | 7.090 | 7.170 | 19,334,067 | 7.1352 | 0.14% |
| 2026-01-12 | 0 | 7.130 | 7.100 | 7.130 | 7.060 | 7.130 | 11,866,227 | 84,443,366 | 7.1163 | 7.130 | 7.100 | 7.130 | 7.060 | 7.130 | 11,866,227 | 7.1163 | 0.42% |
| 2026-01-09 | 0 | 7.100 | 7.080 | 7.100 | 7.040 | 7.170 | 25,652,273 | 181,578,345 | 7.0785 | 7.100 | 7.080 | 7.100 | 7.040 | 7.170 | 25,652,273 | 7.0785 | -0.98% |
| 2026-01-08 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.190 | 25,666,913 | 183,328,506 | 7.1426 | 7.170 | 7.160 | 7.170 | 7.110 | 7.190 | 25,666,913 | 7.1426 | 0.84% |
| 2026-01-07 | 0 | 7.110 | 7.110 | 7.120 | 7.090 | 7.170 | 16,042,965 | 114,257,650 | 7.1220 | 7.110 | 7.110 | 7.120 | 7.090 | 7.170 | 16,042,965 | 7.1220 | 0.00% |
| 2026-01-06 | 0 | 7.110 | 7.100 | 7.110 | 7.070 | 7.130 | 14,836,160 | 105,446,027 | 7.1074 | 7.110 | 7.100 | 7.110 | 7.070 | 7.130 | 14,836,160 | 7.1074 | 0.42% |
| 2026-01-05 | 0 | 7.080 | 7.070 | 7.080 | 7.070 | 7.110 | 11,327,637 | 80,296,483 | 7.0885 | 7.080 | 7.070 | 7.080 | 7.070 | 7.110 | 11,327,637 | 7.0885 | -0.42% |
| 2026-01-02 | 0 | 7.110 | 7.100 | 7.110 | 7.010 | 7.110 | 12,062,034 | 85,533,501 | 7.0911 | 7.110 | 7.100 | 7.110 | 7.010 | 7.110 | 12,062,034 | 7.0911 | 1.43% |
| 2025-12-31 | 0 | 7.010 | 7.010 | 7.030 | 7.010 | 7.090 | 11,613,205 | 81,650,639 | 7.0308 | 7.010 | 7.010 | 7.030 | 7.010 | 7.090 | 11,613,205 | 7.0308 | -1.13% |
| 2025-12-30 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 15,932,173 | 112,987,952 | 7.0918 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 15,932,173 | 7.0918 | 0.42% |
| 2025-12-29 | 0 | 7.060 | 7.050 | 7.060 | 7.040 | 7.140 | 13,122,098 | 92,849,844 | 7.0758 | 7.060 | 7.050 | 7.060 | 7.040 | 7.140 | 13,122,098 | 7.0758 | -0.84% |
| 2025-12-24 | 0 | 7.120 | 7.090 | 7.120 | 7.060 | 7.130 | 5,109,445 | 36,305,866 | 7.1056 | 7.120 | 7.090 | 7.120 | 7.060 | 7.130 | 5,109,445 | 7.1056 | 0.56% |
| 2025-12-23 | 0 | 7.080 | 7.070 | 7.080 | 7.050 | 7.100 | 9,480,872 | 67,082,461 | 7.0756 | 7.080 | 7.070 | 7.080 | 7.050 | 7.100 | 9,480,872 | 7.0756 | 0.43% |
| 2025-12-22 | 0 | 7.050 | 7.040 | 7.050 | 7.020 | 7.180 | 10,153,544 | 71,720,574 | 7.0636 | 7.050 | 7.040 | 7.050 | 7.020 | 7.180 | 10,153,544 | 7.0636 | -0.56% |
| 2025-12-19 | 0 | 7.090 | 7.090 | 7.100 | 6.990 | 7.110 | 35,923,064 | 254,289,799 | 7.0787 | 7.090 | 7.090 | 7.100 | 6.990 | 7.110 | 35,923,064 | 7.0787 | 1.87% |
| 2025-12-18 | 0 | 6.960 | 6.960 | 6.970 | 6.940 | 6.990 | 25,694,452 | 178,837,509 | 6.9602 | 6.960 | 6.960 | 6.970 | 6.940 | 6.990 | 25,694,452 | 6.9602 | -0.43% |
| 2025-12-17 | 0 | 6.990 | 6.990 | 7.000 | 6.970 | 7.040 | 18,737,520 | 131,025,449 | 6.9927 | 6.990 | 6.990 | 7.000 | 6.970 | 7.040 | 18,737,520 | 6.9927 | -0.57% |
| 2025-12-16 | 0 | 7.030 | 7.030 | 7.040 | 6.980 | 7.070 | 27,330,014 | 191,552,721 | 7.0089 | 7.030 | 7.030 | 7.040 | 6.980 | 7.070 | 27,330,014 | 7.0089 | -0.42% |
| 2025-12-15 | 0 | 7.060 | 7.050 | 7.060 | 7.030 | 7.140 | 23,646,222 | 166,876,219 | 7.0572 | 7.060 | 7.050 | 7.060 | 7.030 | 7.140 | 23,646,222 | 7.0572 | -1.67% |
| 2025-12-12 | 0 | 7.180 | 7.160 | 7.180 | 7.070 | 7.180 | 37,913,569 | 270,668,418 | 7.1391 | 7.180 | 7.160 | 7.180 | 7.070 | 7.180 | 37,913,569 | 7.1391 | 1.56% |
| 2025-12-11 | 0 | 7.070 | 7.060 | 7.070 | 7.030 | 7.090 | 19,024,269 | 134,262,475 | 7.0574 | 7.070 | 7.060 | 7.070 | 7.030 | 7.090 | 19,024,269 | 7.0574 | 0.57% |
| 2025-12-10 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.040 | 22,356,991 | 156,619,283 | 7.0054 | 7.030 | 7.020 | 7.030 | 6.970 | 7.040 | 22,356,991 | 7.0054 | 0.00% |
| 2025-12-09 | 0 | 7.030 | 7.020 | 7.030 | 7.020 | 7.110 | 33,730,249 | 237,569,038 | 7.0432 | 7.030 | 7.020 | 7.030 | 7.020 | 7.110 | 33,730,249 | 7.0432 | -1.13% |
| 2025-12-08 | 0 | 7.110 | 7.100 | 7.110 | 7.110 | 7.210 | 14,341,939 | 102,439,679 | 7.1427 | 7.110 | 7.100 | 7.110 | 7.110 | 7.210 | 14,341,939 | 7.1427 | -0.97% |
| 2025-12-05 | 0 | 7.180 | 7.180 | 7.190 | 7.160 | 7.260 | 30,536,499 | 219,343,453 | 7.1830 | 7.180 | 7.180 | 7.190 | 7.160 | 7.260 | 30,536,499 | 7.1830 | -1.10% |
| 2025-12-04 | 0 | 7.260 | 7.240 | 7.260 | 7.210 | 7.270 | 13,620,595 | 98,706,556 | 7.2469 | 7.260 | 7.240 | 7.260 | 7.210 | 7.270 | 13,620,595 | 7.2469 | 0.55% |
| 2025-12-03 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.310 | 10,593,006 | 76,612,041 | 7.2323 | 7.220 | 7.210 | 7.220 | 7.200 | 7.310 | 10,593,006 | 7.2323 | -1.37% |
| 2025-12-02 | 0 | 7.320 | 7.310 | 7.320 | 7.270 | 7.320 | 12,023,900 | 87,872,955 | 7.3082 | 7.320 | 7.310 | 7.320 | 7.270 | 7.320 | 12,023,900 | 7.3082 | 0.55% |
| 2025-12-01 | 0 | 7.280 | 7.270 | 7.280 | 7.240 | 7.330 | 14,712,702 | 107,135,581 | 7.2818 | 7.280 | 7.270 | 7.280 | 7.240 | 7.330 | 14,712,702 | 7.2818 | 0.55% |
| 2025-11-28 | 0 | 7.240 | 7.230 | 7.240 | 7.200 | 7.240 | 8,325,080 | 60,212,274 | 7.2326 | 7.240 | 7.230 | 7.240 | 7.200 | 7.240 | 8,325,080 | 7.2326 | 0.00% |
| 2025-11-27 | 0 | 7.240 | 7.230 | 7.240 | 7.210 | 7.280 | 14,220,144 | 102,880,090 | 7.2348 | 7.240 | 7.230 | 7.240 | 7.210 | 7.280 | 14,220,144 | 7.2348 | 0.28% |
| 2025-11-26 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.340 | 32,474,540 | 235,237,753 | 7.2438 | 7.220 | 7.210 | 7.220 | 7.200 | 7.340 | 32,474,540 | 7.2438 | -1.10% |
| 2025-11-25 | 0 | 7.300 | 7.290 | 7.300 | 7.270 | 7.340 | 11,859,530 | 86,618,749 | 7.3037 | 7.300 | 7.290 | 7.300 | 7.270 | 7.340 | 11,859,530 | 7.3037 | -0.27% |
| 2025-11-24 | 0 | 7.320 | 7.320 | 7.330 | 7.190 | 7.320 | 42,443,525 | 309,999,691 | 7.3038 | 7.320 | 7.320 | 7.330 | 7.190 | 7.320 | 42,443,525 | 7.3038 | 1.95% |
| 2025-11-21 | 0 | 7.180 | 7.180 | 7.190 | 7.180 | 7.260 | 18,284,047 | 131,548,716 | 7.1947 | 7.180 | 7.180 | 7.190 | 7.180 | 7.260 | 18,284,047 | 7.1947 | -1.10% |
| 2025-11-20 | 0 | 7.260 | 7.250 | 7.260 | 7.210 | 7.300 | 50,913,974 | 369,174,750 | 7.2510 | 7.260 | 7.250 | 7.260 | 7.210 | 7.300 | 50,913,974 | 7.2510 | 0.14% |
| 2025-11-19 | 0 | 7.250 | 7.240 | 7.250 | 7.240 | 7.330 | 13,880,887 | 100,845,449 | 7.2651 | 7.250 | 7.240 | 7.250 | 7.240 | 7.330 | 13,880,887 | 7.2651 | -0.68% |
| 2025-11-18 | 0 | 7.300 | 7.290 | 7.300 | 7.290 | 7.420 | 17,701,706 | 129,708,017 | 7.3274 | 7.300 | 7.290 | 7.300 | 7.290 | 7.420 | 17,701,706 | 7.3274 | -1.48% |
| 2025-11-17 | 0 | 7.410 | 7.400 | 7.410 | 7.400 | 7.480 | 10,932,190 | 81,180,972 | 7.4259 | 7.410 | 7.400 | 7.410 | 7.400 | 7.480 | 10,932,190 | 7.4259 | -0.27% |
| 2025-11-14 | 0 | 7.430 | 7.420 | 7.430 | 7.390 | 7.470 | 12,200,571 | 90,597,567 | 7.4257 | 7.430 | 7.420 | 7.430 | 7.390 | 7.470 | 12,200,571 | 7.4257 | -0.27% |
| 2025-11-13 | 0 | 7.450 | 7.440 | 7.450 | 7.430 | 7.650 | 24,945,753 | 186,901,516 | 7.4923 | 7.450 | 7.440 | 7.450 | 7.430 | 7.650 | 24,945,753 | 7.4923 | -2.10% |
| 2025-11-12 | 0 | 7.610 | 7.610 | 7.620 | 7.540 | 7.650 | 27,179,937 | 206,714,004 | 7.6054 | 7.610 | 7.610 | 7.620 | 7.540 | 7.650 | 27,179,937 | 7.6054 | 0.93% |
| 2025-11-11 | 0 | 7.540 | 7.530 | 7.540 | 7.520 | 7.590 | 19,912,249 | 150,280,032 | 7.5471 | 7.540 | 7.530 | 7.540 | 7.520 | 7.590 | 19,912,249 | 7.5471 | 0.13% |
| 2025-11-10 | 0 | 7.530 | 7.520 | 7.530 | 7.480 | 7.590 | 16,307,203 | 122,724,285 | 7.5258 | 7.530 | 7.520 | 7.530 | 7.480 | 7.590 | 16,307,203 | 7.5258 | -0.26% |
| 2025-11-07 | 0 | 7.550 | 7.540 | 7.550 | 7.450 | 7.580 | 25,132,686 | 189,539,490 | 7.5416 | 7.550 | 7.540 | 7.550 | 7.450 | 7.580 | 25,132,686 | 7.5416 | 0.94% |
| 2025-11-06 | 0 | 7.480 | 7.460 | 7.480 | 7.320 | 7.480 | 28,705,008 | 213,576,615 | 7.4404 | 7.480 | 7.460 | 7.480 | 7.320 | 7.480 | 28,705,008 | 7.4404 | 2.05% |
| 2025-11-05 | 0 | 7.330 | 7.320 | 7.330 | 7.250 | 7.330 | 21,459,782 | 156,776,141 | 7.3056 | 7.330 | 7.320 | 7.330 | 7.250 | 7.330 | 21,459,782 | 7.3056 | 0.83% |
| 2025-11-04 | 0 | 7.270 | 7.260 | 7.270 | 7.220 | 7.290 | 20,400,750 | 148,363,499 | 7.2725 | 7.270 | 7.260 | 7.270 | 7.220 | 7.290 | 20,400,750 | 7.2725 | 0.69% |
| 2025-11-03 | 0 | 7.220 | 7.220 | 7.230 | 7.190 | 7.260 | 18,184,308 | 131,330,129 | 7.2222 | 7.220 | 7.220 | 7.230 | 7.190 | 7.260 | 18,184,308 | 7.2222 | -0.14% |
| 2025-10-31 | 0 | 7.230 | 7.220 | 7.230 | 7.220 | 7.300 | 16,020,927 | 116,078,264 | 7.2454 | 7.230 | 7.220 | 7.230 | 7.220 | 7.300 | 16,020,927 | 7.2454 | -0.28% |
| 2025-10-30 | 0 | 7.250 | 7.250 | 7.260 | 7.210 | 7.350 | 34,194,522 | 248,242,831 | 7.2597 | 7.250 | 7.250 | 7.260 | 7.210 | 7.350 | 34,194,522 | 7.2597 | -0.96% |
| 2025-10-28 | 0 | 7.320 | 7.310 | 7.320 | 7.280 | 7.350 | 31,771,449 | 232,431,772 | 7.3157 | 7.320 | 7.310 | 7.320 | 7.280 | 7.350 | 31,771,449 | 7.3157 | 0.83% |
| 2025-10-27 | 0 | 7.260 | 7.250 | 7.260 | 7.210 | 7.270 | 18,157,722 | 131,554,930 | 7.2451 | 7.260 | 7.250 | 7.260 | 7.210 | 7.270 | 18,157,722 | 7.2451 | 0.55% |
| 2025-10-24 | 0 | 7.220 | 7.210 | 7.220 | 7.180 | 7.290 | 13,459,287 | 97,428,568 | 7.2388 | 7.220 | 7.210 | 7.220 | 7.180 | 7.290 | 13,459,287 | 7.2388 | -0.28% |
| 2025-10-23 | 0 | 7.240 | 7.230 | 7.240 | 7.080 | 7.280 | 25,264,370 | 182,354,867 | 7.2179 | 7.240 | 7.230 | 7.240 | 7.080 | 7.280 | 25,264,370 | 7.2179 | 0.84% |
| 2025-10-22 | 0 | 7.180 | 7.180 | 7.190 | 7.170 | 7.260 | 22,703,647 | 163,357,419 | 7.1952 | 7.180 | 7.180 | 7.190 | 7.170 | 7.260 | 22,703,647 | 7.1952 | -0.97% |
| 2025-10-21 | 0 | 7.250 | 7.240 | 7.250 | 7.200 | 7.290 | 35,697,902 | 258,615,300 | 7.2446 | 7.250 | 7.240 | 7.250 | 7.200 | 7.290 | 35,697,902 | 7.2446 | -0.55% |
| 2025-10-20 | 0 | 7.290 | 7.280 | 7.290 | 7.230 | 7.300 | 33,150,558 | 241,306,227 | 7.2791 | 7.290 | 7.280 | 7.290 | 7.230 | 7.300 | 33,150,558 | 7.2791 | 0.97% |
| 2025-10-17 | 0 | 7.220 | 7.210 | 7.220 | 7.150 | 7.250 | 32,567,829 | 234,766,750 | 7.2085 | 7.220 | 7.210 | 7.220 | 7.150 | 7.250 | 32,567,829 | 7.2085 | 0.14% |
| 2025-10-16 | 0 | 7.210 | 7.200 | 7.210 | 7.080 | 7.220 | 37,563,588 | 269,482,508 | 7.1740 | 7.210 | 7.200 | 7.210 | 7.080 | 7.220 | 37,563,588 | 7.1740 | 1.12% |
| 2025-10-15 | 0 | 7.130 | 7.120 | 7.130 | 7.040 | 7.130 | 46,767,927 | 332,407,252 | 7.1076 | 7.130 | 7.120 | 7.130 | 7.040 | 7.130 | 46,767,927 | 7.1076 | 1.28% |
| 2025-10-14 | 0 | 7.040 | 7.030 | 7.040 | 6.930 | 7.070 | 37,633,483 | 264,454,431 | 7.0271 | 7.040 | 7.030 | 7.040 | 6.930 | 7.070 | 37,633,483 | 7.0271 | 1.00% |
| 2025-10-13 | 0 | 6.970 | 6.960 | 6.970 | 6.850 | 6.970 | 32,609,744 | 225,869,660 | 6.9264 | 6.970 | 6.960 | 6.970 | 6.850 | 6.970 | 32,609,744 | 6.9264 | 0.14% |
| 2025-10-10 | 0 | 6.960 | 6.960 | 6.970 | 6.790 | 6.980 | 26,961,136 | 186,699,746 | 6.9248 | 6.960 | 6.960 | 6.970 | 6.790 | 6.980 | 26,961,136 | 6.9248 | 1.75% |
| 2025-10-09 | 0 | 6.840 | 6.830 | 6.840 | 6.750 | 6.850 | 22,045,294 | 150,314,891 | 6.8185 | 6.840 | 6.830 | 6.840 | 6.750 | 6.850 | 22,045,294 | 6.8185 | 0.88% |
| 2025-10-08 | 0 | 6.780 | 6.770 | 6.780 | 6.700 | 6.790 | 14,819,040 | 100,032,205 | 6.7502 | 6.780 | 6.770 | 6.780 | 6.700 | 6.790 | 14,819,040 | 6.7502 | 0.44% |
| 2025-10-06 | 0 | 6.750 | 6.740 | 6.750 | 6.740 | 6.800 | 7,208,235 | 48,685,795 | 6.7542 | 6.750 | 6.740 | 6.750 | 6.740 | 6.800 | 7,208,235 | 6.7542 | -0.44% |
| 2025-10-03 | 0 | 6.780 | 6.780 | 6.790 | 6.750 | 6.820 | 9,914,570 | 67,277,095 | 6.7857 | 6.780 | 6.780 | 6.790 | 6.750 | 6.820 | 9,914,570 | 6.7857 | -0.15% |
| 2025-10-02 | 0 | 6.790 | 6.780 | 6.790 | 6.770 | 6.850 | 20,121,014 | 136,803,916 | 6.7991 | 6.790 | 6.780 | 6.790 | 6.770 | 6.850 | 20,121,014 | 6.7991 | 0.44% |
| 2025-09-30 | 0 | 6.760 | 6.750 | 6.760 | 6.750 | 6.830 | 16,383,586 | 110,886,319 | 6.7681 | 6.760 | 6.750 | 6.760 | 6.750 | 6.830 | 16,383,586 | 6.7681 | -0.88% |
| 2025-09-29 | 0 | 6.820 | 6.800 | 6.820 | 6.750 | 6.820 | 22,668,812 | 154,105,424 | 6.7981 | 6.820 | 6.800 | 6.820 | 6.750 | 6.820 | 22,668,812 | 6.7981 | 1.04% |
| 2025-09-26 | 0 | 6.750 | 6.740 | 6.750 | 6.700 | 6.780 | 24,364,321 | 164,384,652 | 6.7469 | 6.750 | 6.740 | 6.750 | 6.700 | 6.780 | 24,364,321 | 6.7469 | -0.30% |
| 2025-09-25 | 0 | 6.770 | 6.760 | 6.770 | 6.760 | 6.840 | 22,080,144 | 149,727,737 | 6.7811 | 6.770 | 6.760 | 6.770 | 6.760 | 6.840 | 22,080,144 | 6.7811 | -0.44% |
| 2025-09-24 | 0 | 6.800 | 6.790 | 6.800 | 6.790 | 6.840 | 13,345,192 | 90,830,020 | 6.8062 | 6.800 | 6.790 | 6.800 | 6.790 | 6.840 | 13,345,192 | 6.8062 | -0.29% |
| 2025-09-23 | 0 | 6.820 | 6.820 | 6.830 | 6.760 | 6.840 | 14,333,355 | 97,561,675 | 6.8066 | 6.820 | 6.820 | 6.830 | 6.760 | 6.840 | 14,333,355 | 6.8066 | 0.59% |
| 2025-09-22 | 0 | 6.780 | 6.770 | 6.780 | 6.770 | 6.890 | 30,652,344 | 208,796,656 | 6.8118 | 6.780 | 6.770 | 6.780 | 6.770 | 6.890 | 30,652,344 | 6.8118 | -1.60% |
| 2025-09-19 | 0 | 6.890 | 6.880 | 6.890 | 6.870 | 6.990 | 39,136,203 | 270,343,525 | 6.9078 | 6.890 | 6.880 | 6.890 | 6.870 | 6.990 | 39,136,203 | 6.9078 | -1.43% |
| 2025-09-18 | 0 | 6.990 | 6.980 | 6.990 | 6.980 | 7.030 | 54,163,804 | 379,943,797 | 7.0147 | 6.990 | 6.980 | 6.990 | 6.980 | 7.030 | 54,163,804 | 7.0147 | -0.43% |
| 2025-09-17 | 0 | 7.020 | 7.020 | 7.030 | 6.990 | 7.050 | 16,835,160 | 118,093,936 | 7.0147 | 7.020 | 7.020 | 7.030 | 6.990 | 7.050 | 16,835,160 | 7.0147 | -0.43% |
| 2025-09-16 | 0 | 7.050 | 7.050 | 7.060 | 7.030 | 7.120 | 16,080,935 | 113,441,387 | 7.0544 | 7.050 | 7.050 | 7.060 | 7.030 | 7.120 | 16,080,935 | 7.0544 | -0.70% |
| 2025-09-15 | 0 | 7.100 | 7.090 | 7.100 | 7.050 | 7.120 | 12,310,429 | 87,321,781 | 7.0933 | 7.100 | 7.090 | 7.100 | 7.050 | 7.120 | 12,310,429 | 7.0933 | 0.14% |
| 2025-09-12 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 10,567,668 | 74,915,298 | 7.0891 | 7.090 | 7.080 | 7.090 | 7.060 | 7.120 | 10,567,668 | 7.0891 | -0.42% |
| 2025-09-11 | 0 | 7.120 | 7.110 | 7.120 | 6.990 | 7.140 | 31,913,856 | 226,139,692 | 7.0859 | 7.120 | 7.110 | 7.120 | 6.990 | 7.140 | 31,913,856 | 7.0859 | 1.14% |
| 2025-09-10 | 0 | 7.040 | 7.030 | 7.040 | 6.960 | 7.040 | 13,347,292 | 93,649,585 | 7.0164 | 7.040 | 7.030 | 7.040 | 6.960 | 7.040 | 13,347,292 | 7.0164 | 0.57% |
| 2025-09-09 | 0 | 7.000 | 6.990 | 7.000 | 6.980 | 7.040 | 13,388,994 | 93,739,164 | 7.0012 | 7.000 | 6.990 | 7.000 | 6.980 | 7.040 | 13,388,994 | 7.0012 | -0.14% |
| 2025-09-08 | 0 | 7.010 | 7.000 | 7.010 | 6.880 | 7.050 | 22,049,815 | 154,259,506 | 6.9960 | 7.010 | 7.000 | 7.010 | 6.880 | 7.050 | 22,049,815 | 6.9960 | 1.74% |
| 2025-09-05 | 0 | 6.890 | 6.890 | 6.910 | 6.840 | 6.910 | 16,077,266 | 110,792,809 | 6.8913 | 6.890 | 6.890 | 6.910 | 6.840 | 6.910 | 16,077,266 | 6.8913 | 0.73% |
| 2025-09-04 | 0 | 6.840 | 6.830 | 6.840 | 6.780 | 6.870 | 13,182,204 | 89,997,966 | 6.8272 | 6.840 | 6.830 | 6.840 | 6.780 | 6.870 | 13,182,204 | 6.8272 | 0.00% |
| 2025-09-03 | 0 | 6.840 | 6.830 | 6.840 | 6.830 | 6.970 | 19,341,004 | 132,680,067 | 6.8600 | 6.840 | 6.830 | 6.840 | 6.830 | 6.970 | 19,341,004 | 6.8600 | -1.01% |
| 2025-09-02 | 0 | 6.910 | 6.900 | 6.910 | 6.900 | 6.970 | 16,760,624 | 115,870,523 | 6.9133 | 6.910 | 6.900 | 6.910 | 6.900 | 6.970 | 16,760,624 | 6.9133 | -0.29% |
| 2025-09-01 | 0 | 7.050 | 7.040 | 7.050 | 7.040 | 7.080 | 16,376,597 | 115,568,443 | 7.0569 | 6.930 | 6.920 | 6.930 | 6.920 | 6.959 | 16,660,174 | 6.9368 | 0.57% |
| 2025-08-29 | 0 | 7.010 | 7.010 | 7.020 | 7.000 | 7.050 | 14,509,594 | 101,867,748 | 7.0207 | 6.891 | 6.891 | 6.901 | 6.881 | 6.930 | 14,760,842 | 6.9012 | -0.43% |
| 2025-08-28 | 0 | 7.040 | 7.030 | 7.040 | 6.990 | 7.050 | 15,042,972 | 105,799,866 | 7.0332 | 6.920 | 6.910 | 6.920 | 6.871 | 6.930 | 15,303,456 | 6.9135 | 0.57% |
| 2025-08-27 | 0 | 7.000 | 6.990 | 7.000 | 6.970 | 7.050 | 19,940,124 | 139,389,050 | 6.9904 | 6.881 | 6.871 | 6.881 | 6.851 | 6.930 | 20,285,408 | 6.8714 | 0.14% |
| 2025-08-26 | 0 | 6.990 | 6.980 | 6.990 | 6.980 | 7.070 | 33,913,498 | 237,445,638 | 7.0015 | 6.871 | 6.861 | 6.871 | 6.861 | 6.950 | 34,500,745 | 6.8823 | -0.71% |
| 2025-08-25 | 0 | 7.040 | 7.030 | 7.040 | 7.000 | 7.070 | 16,949,515 | 119,368,842 | 7.0426 | 6.920 | 6.910 | 6.920 | 6.881 | 6.950 | 17,243,013 | 6.9227 | 0.86% |
| 2025-08-22 | 0 | 6.980 | 6.970 | 6.980 | 6.950 | 7.010 | 16,342,102 | 114,038,866 | 6.9782 | 6.861 | 6.851 | 6.861 | 6.832 | 6.891 | 16,625,082 | 6.8594 | 0.29% |
| 2025-08-21 | 0 | 6.960 | 6.960 | 6.970 | 6.940 | 7.110 | 33,080,348 | 230,693,360 | 6.9737 | 6.842 | 6.842 | 6.851 | 6.822 | 6.989 | 33,653,168 | 6.8550 | -1.14% |
| 2025-08-20 | 0 | 7.040 | 7.030 | 7.040 | 6.980 | 7.080 | 20,155,904 | 141,931,530 | 7.0417 | 6.920 | 6.910 | 6.920 | 6.861 | 6.959 | 20,504,924 | 6.9218 | 0.00% |
| 2025-08-19 | 0 | 7.040 | 7.030 | 7.040 | 6.990 | 7.070 | 20,719,738 | 145,598,203 | 7.0270 | 6.920 | 6.910 | 6.920 | 6.871 | 6.950 | 21,078,521 | 6.9074 | -0.28% |
| 2025-08-18 | 0 | 7.060 | 7.050 | 7.060 | 7.060 | 7.160 | 24,032,931 | 170,438,545 | 7.0919 | 6.940 | 6.930 | 6.940 | 6.940 | 7.038 | 24,449,086 | 6.9712 | -0.98% |
| 2025-08-15 | 0 | 7.130 | 7.120 | 7.130 | 7.120 | 7.260 | 16,650,323 | 119,356,961 | 7.1684 | 7.009 | 6.999 | 7.009 | 6.999 | 7.136 | 16,938,640 | 7.0464 | -1.79% |
| 2025-08-14 | 0 | 7.260 | 7.250 | 7.260 | 7.180 | 7.290 | 23,631,510 | 170,925,437 | 7.2329 | 7.136 | 7.127 | 7.136 | 7.058 | 7.166 | 24,040,714 | 7.1098 | 0.55% |
| 2025-08-13 | 0 | 7.220 | 7.210 | 7.220 | 7.140 | 7.220 | 21,354,747 | 153,546,296 | 7.1903 | 7.097 | 7.087 | 7.097 | 7.018 | 7.097 | 21,724,526 | 7.0679 | 1.12% |
| 2025-08-12 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.180 | 13,886,222 | 99,308,849 | 7.1516 | 7.018 | 7.009 | 7.018 | 6.999 | 7.058 | 14,126,676 | 7.0299 | -0.14% |
| 2025-08-11 | 0 | 7.150 | 7.140 | 7.150 | 7.080 | 7.150 | 21,929,129 | 156,223,106 | 7.1240 | 7.028 | 7.018 | 7.028 | 6.959 | 7.028 | 22,308,854 | 7.0027 | 1.42% |
| 2025-08-08 | 0 | 7.050 | 7.040 | 7.050 | 6.980 | 7.070 | 16,417,097 | 115,660,175 | 7.0451 | 6.930 | 6.920 | 6.930 | 6.861 | 6.950 | 16,701,376 | 6.9252 | 0.14% |
| 2025-08-07 | 0 | 7.040 | 7.030 | 7.040 | 6.950 | 7.040 | 18,555,791 | 130,280,680 | 7.0210 | 6.920 | 6.910 | 6.920 | 6.832 | 6.920 | 18,877,103 | 6.9015 | 1.59% |
| 2025-08-06 | 0 | 6.930 | 6.930 | 6.940 | 6.930 | 6.980 | 12,089,400 | 83,906,831 | 6.9405 | 6.812 | 6.812 | 6.822 | 6.812 | 6.861 | 12,298,740 | 6.8224 | -0.72% |
| 2025-08-05 | 0 | 6.980 | 6.970 | 6.980 | 6.920 | 6.990 | 15,569,460 | 108,448,181 | 6.9654 | 6.861 | 6.851 | 6.861 | 6.802 | 6.871 | 15,839,061 | 6.8469 | 0.29% |
| 2025-08-04 | 0 | 6.960 | 6.950 | 6.960 | 6.890 | 6.980 | 14,644,813 | 101,689,406 | 6.9437 | 6.842 | 6.832 | 6.842 | 6.773 | 6.861 | 14,898,403 | 6.8255 | 0.29% |
| 2025-08-01 | 0 | 6.940 | 6.930 | 6.940 | 6.920 | 7.020 | 21,993,782 | 153,051,909 | 6.9589 | 6.822 | 6.812 | 6.822 | 6.802 | 6.901 | 22,374,627 | 6.8404 | -1.00% |
| 2025-07-31 | 0 | 7.010 | 7.010 | 7.020 | 7.010 | 7.120 | 16,150,816 | 113,562,999 | 7.0314 | 6.891 | 6.891 | 6.901 | 6.891 | 6.999 | 16,430,484 | 6.9117 | -1.54% |
| 2025-07-30 | 0 | 7.120 | 7.110 | 7.120 | 7.020 | 7.150 | 27,036,247 | 192,074,018 | 7.1043 | 6.999 | 6.989 | 6.999 | 6.901 | 7.028 | 27,504,407 | 6.9834 | 0.85% |
| 2025-07-29 | 0 | 7.060 | 7.060 | 7.070 | 7.000 | 7.070 | 22,374,136 | 157,438,188 | 7.0366 | 6.940 | 6.940 | 6.950 | 6.881 | 6.950 | 22,761,567 | 6.9168 | 0.14% |
| 2025-07-28 | 0 | 7.050 | 7.040 | 7.050 | 6.950 | 7.060 | 17,022,857 | 119,664,274 | 7.0296 | 6.930 | 6.920 | 6.930 | 6.832 | 6.940 | 17,317,625 | 6.9100 | 1.44% |
| 2025-07-25 | 0 | 6.950 | 6.950 | 6.960 | 6.940 | 7.070 | 33,841,392 | 237,000,977 | 7.0033 | 6.832 | 6.832 | 6.842 | 6.822 | 6.950 | 34,427,390 | 6.8841 | -0.57% |
| 2025-07-24 | 0 | 6.990 | 6.980 | 6.990 | 6.930 | 7.010 | 30,608,532 | 213,735,978 | 6.9829 | 6.871 | 6.861 | 6.871 | 6.812 | 6.891 | 31,138,550 | 6.8640 | -0.14% |
| 2025-07-23 | 0 | 7.000 | 6.990 | 7.000 | 6.910 | 7.000 | 24,228,746 | 168,835,570 | 6.9684 | 6.881 | 6.871 | 6.881 | 6.792 | 6.881 | 24,648,291 | 6.8498 | 1.01% |
| 2025-07-22 | 0 | 6.930 | 6.920 | 6.930 | 6.830 | 6.940 | 23,686,478 | 163,434,241 | 6.8999 | 6.812 | 6.802 | 6.812 | 6.714 | 6.822 | 24,096,633 | 6.7825 | 1.46% |
| 2025-07-21 | 0 | 6.830 | 6.830 | 6.840 | 6.770 | 6.830 | 12,034,865 | 82,047,467 | 6.8175 | 6.714 | 6.714 | 6.724 | 6.655 | 6.714 | 12,243,261 | 6.7014 | 0.89% |
| 2025-07-18 | 0 | 6.770 | 6.770 | 6.780 | 6.750 | 6.820 | 15,039,383 | 101,811,741 | 6.7697 | 6.655 | 6.655 | 6.665 | 6.635 | 6.704 | 15,299,805 | 6.6544 | -0.44% |
| 2025-07-17 | 0 | 6.800 | 6.800 | 6.810 | 6.790 | 6.850 | 21,327,146 | 145,340,902 | 6.8148 | 6.684 | 6.684 | 6.694 | 6.674 | 6.733 | 21,696,447 | 6.6988 | -0.15% |
| 2025-07-16 | 0 | 6.810 | 6.800 | 6.810 | 6.760 | 6.840 | 28,736,388 | 195,770,872 | 6.8126 | 6.694 | 6.684 | 6.694 | 6.645 | 6.724 | 29,233,988 | 6.6967 | 0.29% |
| 2025-07-15 | 0 | 6.790 | 6.780 | 6.790 | 6.730 | 6.790 | 27,358,485 | 185,169,788 | 6.7683 | 6.674 | 6.665 | 6.674 | 6.615 | 6.674 | 27,832,225 | 6.6531 | 1.04% |
| 2025-07-14 | 0 | 6.720 | 6.710 | 6.720 | 6.690 | 6.730 | 15,174,422 | 101,869,066 | 6.7132 | 6.606 | 6.596 | 6.606 | 6.576 | 6.615 | 15,437,183 | 6.5989 | 0.15% |
| 2025-07-11 | 0 | 6.710 | 6.700 | 6.710 | 6.690 | 6.730 | 20,841,991 | 139,910,486 | 6.7129 | 6.596 | 6.586 | 6.596 | 6.576 | 6.615 | 21,202,891 | 6.5987 | 0.00% |
| 2025-07-10 | 0 | 6.710 | 6.700 | 6.710 | 6.630 | 6.720 | 24,240,018 | 161,973,150 | 6.6821 | 6.596 | 6.586 | 6.596 | 6.517 | 6.606 | 24,659,759 | 6.5683 | 0.90% |
| 2025-07-09 | 0 | 6.650 | 6.640 | 6.650 | 6.610 | 6.690 | 27,160,994 | 180,244,521 | 6.6362 | 6.537 | 6.527 | 6.537 | 6.497 | 6.576 | 27,631,314 | 6.5232 | -0.60% |
| 2025-07-08 | 0 | 6.690 | 6.680 | 6.690 | 6.680 | 6.740 | 17,038,352 | 114,167,393 | 6.7006 | 6.576 | 6.566 | 6.576 | 6.566 | 6.625 | 17,333,388 | 6.5866 | -0.45% |
| 2025-07-07 | 0 | 6.720 | 6.710 | 6.720 | 6.670 | 6.730 | 17,469,259 | 117,155,173 | 6.7064 | 6.606 | 6.596 | 6.606 | 6.556 | 6.615 | 17,771,757 | 6.5922 | 0.45% |
| 2025-07-04 | 0 | 6.690 | 6.690 | 6.700 | 6.610 | 6.700 | 16,997,276 | 113,219,559 | 6.6610 | 6.576 | 6.576 | 6.586 | 6.497 | 6.586 | 17,291,601 | 6.5477 | -0.15% |
| 2025-07-03 | 0 | 6.700 | 6.690 | 6.700 | 6.650 | 6.740 | 16,379,117 | 109,519,647 | 6.6865 | 6.586 | 6.576 | 6.586 | 6.537 | 6.625 | 16,662,738 | 6.5727 | 0.60% |
| 2025-07-02 | 0 | 6.660 | 6.650 | 6.660 | 6.580 | 6.690 | 23,522,139 | 156,488,465 | 6.6528 | 6.547 | 6.537 | 6.547 | 6.468 | 6.576 | 23,929,449 | 6.5396 | 1.06% |
| 2025-06-30 | 0 | 6.590 | 6.580 | 6.590 | 6.580 | 6.660 | 24,408,446 | 161,050,783 | 6.5982 | 6.478 | 6.468 | 6.478 | 6.468 | 6.547 | 24,831,103 | 6.4858 | -0.90% |
| 2025-06-27 | 0 | 6.650 | 6.640 | 6.650 | 6.620 | 6.710 | 20,268,092 | 134,680,694 | 6.6450 | 6.537 | 6.527 | 6.537 | 6.507 | 6.596 | 20,619,055 | 6.5319 | -0.60% |
| 2025-06-26 | 0 | 6.690 | 6.680 | 6.690 | 6.640 | 6.720 | 14,287,345 | 95,388,300 | 6.6764 | 6.576 | 6.566 | 6.576 | 6.527 | 6.606 | 14,534,745 | 6.5628 | 0.15% |
| 2025-06-25 | 0 | 6.680 | 6.680 | 6.690 | 6.650 | 6.740 | 20,650,035 | 138,181,416 | 6.6916 | 6.566 | 6.566 | 6.576 | 6.537 | 6.625 | 21,007,611 | 6.5777 | 0.30% |
| 2025-06-24 | 0 | 6.660 | 6.650 | 6.660 | 6.620 | 6.690 | 21,893,118 | 145,758,835 | 6.6577 | 6.547 | 6.537 | 6.547 | 6.507 | 6.576 | 22,272,220 | 6.5444 | 0.91% |
| 2025-06-23 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.650 | 18,201,487 | 120,222,210 | 6.6051 | 6.488 | 6.478 | 6.488 | 6.478 | 6.537 | 18,516,664 | 6.4926 | -0.30% |
| 2025-06-20 | 0 | 6.620 | 6.610 | 6.620 | 6.580 | 6.650 | 27,930,960 | 184,852,049 | 6.6182 | 6.507 | 6.497 | 6.507 | 6.468 | 6.537 | 28,414,613 | 6.5055 | 0.15% |
| 2025-06-19 | 0 | 6.610 | 6.600 | 6.610 | 6.570 | 6.630 | 21,447,682 | 141,492,791 | 6.5971 | 6.497 | 6.488 | 6.497 | 6.458 | 6.517 | 21,819,070 | 6.4848 | -0.45% |
| 2025-06-18 | 0 | 6.640 | 6.640 | 6.650 | 6.620 | 6.700 | 22,087,490 | 146,853,299 | 6.6487 | 6.527 | 6.527 | 6.537 | 6.507 | 6.586 | 22,469,957 | 6.5355 | -0.90% |
| 2025-06-17 | 0 | 6.700 | 6.690 | 6.700 | 6.680 | 6.750 | 19,495,085 | 130,558,384 | 6.6970 | 6.586 | 6.576 | 6.586 | 6.566 | 6.635 | 19,832,662 | 6.5830 | -0.45% |
| 2025-06-16 | 0 | 6.730 | 6.730 | 6.740 | 6.730 | 6.840 | 22,795,634 | 153,868,407 | 6.7499 | 6.615 | 6.615 | 6.625 | 6.615 | 6.724 | 23,190,364 | 6.6350 | -1.03% |
| 2025-06-13 | 0 | 6.800 | 6.780 | 6.800 | 6.740 | 6.820 | 22,321,748 | 151,727,179 | 6.7973 | 6.684 | 6.665 | 6.684 | 6.625 | 6.704 | 22,708,272 | 6.6816 | 0.74% |
| 2025-06-12 | 0 | 6.750 | 6.740 | 6.750 | 6.740 | 6.790 | 13,488,457 | 91,202,727 | 6.7615 | 6.635 | 6.625 | 6.635 | 6.625 | 6.674 | 13,722,023 | 6.6464 | -0.44% |
| 2025-06-11 | 0 | 6.780 | 6.770 | 6.780 | 6.690 | 6.800 | 23,686,740 | 160,064,473 | 6.7576 | 6.665 | 6.655 | 6.665 | 6.576 | 6.684 | 24,096,900 | 6.6425 | 0.74% |
| 2025-06-10 | 0 | 6.730 | 6.720 | 6.730 | 6.700 | 6.750 | 18,070,608 | 121,661,909 | 6.7326 | 6.615 | 6.606 | 6.615 | 6.586 | 6.635 | 18,383,519 | 6.6180 | 0.15% |
| 2025-06-09 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 6.800 | 29,339,329 | 197,841,579 | 6.7432 | 6.606 | 6.596 | 6.606 | 6.586 | 6.684 | 29,847,369 | 6.6284 | -1.32% |
| 2025-06-06 | 0 | 6.810 | 6.810 | 6.820 | 6.750 | 6.880 | 57,405,922 | 390,214,197 | 6.7975 | 6.694 | 6.694 | 6.704 | 6.635 | 6.763 | 58,399,964 | 6.6818 | 0.15% |
| 2025-06-05 | 0 | 7.030 | 7.030 | 7.040 | 6.950 | 7.030 | 30,426,016 | 213,260,791 | 7.0092 | 6.684 | 6.684 | 6.694 | 6.608 | 6.684 | 31,999,809 | 6.6644 | 1.15% |
| 2025-06-04 | 0 | 6.950 | 6.950 | 6.960 | 6.930 | 7.030 | 35,766,532 | 249,077,841 | 6.9640 | 6.608 | 6.608 | 6.618 | 6.589 | 6.684 | 37,616,564 | 6.6215 | -1.14% |
| 2025-06-03 | 0 | 7.030 | 7.020 | 7.030 | 6.920 | 7.030 | 30,709,810 | 214,725,483 | 6.9921 | 6.684 | 6.675 | 6.684 | 6.580 | 6.684 | 32,298,282 | 6.6482 | 1.44% |
| 2025-06-02 | 0 | 6.930 | 6.930 | 6.940 | 6.810 | 6.940 | 24,943,446 | 171,468,125 | 6.8743 | 6.589 | 6.589 | 6.599 | 6.475 | 6.599 | 26,233,652 | 6.5362 | 0.43% |
| 2025-05-30 | 0 | 6.900 | 6.890 | 6.900 | 6.880 | 6.960 | 78,067,522 | 539,156,884 | 6.9063 | 6.561 | 6.551 | 6.561 | 6.542 | 6.618 | 82,105,583 | 6.5666 | -0.86% |
| 2025-05-29 | 0 | 6.960 | 6.950 | 6.960 | 6.920 | 6.970 | 25,596,702 | 177,805,018 | 6.9464 | 6.618 | 6.608 | 6.618 | 6.580 | 6.627 | 26,920,697 | 6.6048 | -0.14% |
| 2025-05-28 | 0 | 6.970 | 6.970 | 6.980 | 6.910 | 6.980 | 18,072,757 | 125,643,927 | 6.9521 | 6.627 | 6.627 | 6.637 | 6.570 | 6.637 | 19,007,575 | 6.6102 | 0.29% |
| 2025-05-27 | 0 | 6.950 | 6.940 | 6.950 | 6.920 | 6.970 | 18,122,014 | 125,875,379 | 6.9460 | 6.608 | 6.599 | 6.608 | 6.580 | 6.627 | 19,059,379 | 6.6044 | 0.14% |
| 2025-05-26 | 0 | 6.940 | 6.930 | 6.940 | 6.920 | 7.020 | 18,363,713 | 127,656,128 | 6.9515 | 6.599 | 6.589 | 6.599 | 6.580 | 6.675 | 19,313,580 | 6.6097 | -0.43% |
| 2025-05-23 | 0 | 6.970 | 6.970 | 6.980 | 6.940 | 7.000 | 20,579,496 | 143,372,972 | 6.9668 | 6.627 | 6.627 | 6.637 | 6.599 | 6.656 | 21,643,975 | 6.6242 | -0.29% |
| 2025-05-22 | 0 | 6.990 | 6.990 | 7.000 | 6.940 | 7.010 | 22,688,316 | 158,466,795 | 6.9845 | 6.646 | 6.646 | 6.656 | 6.599 | 6.665 | 23,861,874 | 6.6410 | 0.29% |
| 2025-05-21 | 0 | 6.970 | 6.970 | 6.980 | 6.880 | 7.020 | 38,522,084 | 267,212,905 | 6.9366 | 6.627 | 6.627 | 6.637 | 6.542 | 6.675 | 40,514,648 | 6.5955 | -0.85% |
| 2025-05-20 | 0 | 7.030 | 7.020 | 7.030 | 7.000 | 7.060 | 12,025,215 | 84,455,456 | 7.0232 | 6.684 | 6.675 | 6.684 | 6.656 | 6.713 | 12,647,222 | 6.6778 | 0.00% |
| 2025-05-19 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.040 | 8,971,783 | 62,972,019 | 7.0189 | 6.684 | 6.675 | 6.684 | 6.627 | 6.694 | 9,435,851 | 6.6737 | 0.57% |
| 2025-05-16 | 0 | 6.990 | 6.990 | 7.000 | 6.970 | 7.030 | 21,666,402 | 151,550,021 | 6.9947 | 6.646 | 6.646 | 6.656 | 6.627 | 6.684 | 22,787,102 | 6.6507 | 0.00% |
| 2025-05-15 | 0 | 6.990 | 6.980 | 6.990 | 6.950 | 7.080 | 25,678,092 | 179,402,976 | 6.9866 | 6.646 | 6.637 | 6.646 | 6.608 | 6.732 | 27,006,297 | 6.6430 | -0.99% |
| 2025-05-14 | 0 | 7.060 | 7.050 | 7.060 | 6.990 | 7.060 | 29,302,622 | 205,953,078 | 7.0285 | 6.713 | 6.703 | 6.713 | 6.646 | 6.713 | 30,818,307 | 6.6828 | 0.00% |
| 2025-05-13 | 0 | 7.060 | 7.050 | 7.060 | 7.030 | 7.110 | 16,174,928 | 114,260,238 | 7.0640 | 6.713 | 6.703 | 6.713 | 6.684 | 6.760 | 17,011,580 | 6.7166 | -0.70% |
| 2025-05-12 | 0 | 7.110 | 7.100 | 7.110 | 7.070 | 7.190 | 21,906,260 | 156,155,364 | 7.1283 | 6.760 | 6.751 | 6.760 | 6.722 | 6.836 | 23,039,366 | 6.7778 | 0.14% |
| 2025-05-09 | 0 | 7.100 | 7.080 | 7.100 | 7.000 | 7.100 | 16,198,181 | 114,335,230 | 7.0585 | 6.751 | 6.732 | 6.751 | 6.656 | 6.751 | 17,036,036 | 6.7114 | 0.85% |
| 2025-05-08 | 0 | 7.040 | 7.030 | 7.040 | 6.970 | 7.070 | 16,236,418 | 114,077,110 | 7.0260 | 6.694 | 6.684 | 6.694 | 6.627 | 6.722 | 17,076,251 | 6.6805 | 0.28% |
| 2025-05-07 | 0 | 7.020 | 7.010 | 7.020 | 7.010 | 7.300 | 44,093,819 | 312,420,353 | 7.0854 | 6.675 | 6.665 | 6.675 | 6.665 | 6.941 | 46,374,582 | 6.7369 | -1.40% |
| 2025-05-06 | 0 | 7.120 | 7.110 | 7.120 | 7.030 | 7.170 | 31,341,763 | 223,069,266 | 7.1173 | 6.770 | 6.760 | 6.770 | 6.684 | 6.817 | 32,962,923 | 6.7673 | 1.28% |
| 2025-05-02 | 0 | 7.030 | 7.030 | 7.040 | 6.920 | 7.050 | 22,260,469 | 156,169,410 | 7.0155 | 6.684 | 6.684 | 6.694 | 6.580 | 6.703 | 23,411,897 | 6.6705 | 0.57% |
| 2025-04-30 | 0 | 6.990 | 6.990 | 7.000 | 6.870 | 7.010 | 45,731,922 | 318,898,346 | 6.9732 | 6.646 | 6.646 | 6.656 | 6.532 | 6.665 | 48,097,416 | 6.6303 | -0.29% |
| 2025-04-29 | 0 | 7.010 | 7.000 | 7.010 | 6.980 | 7.040 | 13,841,721 | 96,964,316 | 7.0052 | 6.665 | 6.656 | 6.665 | 6.637 | 6.694 | 14,557,687 | 6.6607 | 0.29% |
| 2025-04-28 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.050 | 15,284,394 | 106,892,730 | 6.9936 | 6.646 | 6.637 | 6.646 | 6.618 | 6.703 | 16,074,983 | 6.6496 | -0.29% |
| 2025-04-25 | 0 | 7.010 | 7.000 | 7.010 | 6.950 | 7.050 | 22,386,431 | 156,895,783 | 7.0085 | 6.665 | 6.656 | 6.665 | 6.608 | 6.703 | 23,544,374 | 6.6638 | 0.29% |
| 2025-04-24 | 0 | 6.990 | 6.980 | 6.990 | 6.920 | 7.040 | 16,848,063 | 117,591,019 | 6.9795 | 6.646 | 6.637 | 6.646 | 6.580 | 6.694 | 17,719,533 | 6.6362 | -0.29% |
| 2025-04-23 | 0 | 7.010 | 7.010 | 7.020 | 6.960 | 7.070 | 25,783,909 | 180,925,652 | 7.0170 | 6.665 | 6.665 | 6.675 | 6.618 | 6.722 | 27,117,588 | 6.6719 | 0.72% |
| 2025-04-22 | 0 | 6.960 | 6.950 | 6.960 | 6.850 | 6.970 | 24,614,965 | 170,892,902 | 6.9426 | 6.618 | 6.608 | 6.618 | 6.513 | 6.627 | 25,888,180 | 6.6012 | 0.87% |
| 2025-04-17 | 0 | 6.900 | 6.890 | 6.900 | 6.800 | 6.930 | 25,187,084 | 173,509,039 | 6.8888 | 6.561 | 6.551 | 6.561 | 6.466 | 6.589 | 26,489,892 | 6.5500 | 0.88% |
| 2025-04-16 | 0 | 6.840 | 6.830 | 6.840 | 6.730 | 6.850 | 27,210,181 | 185,312,798 | 6.8104 | 6.504 | 6.494 | 6.504 | 6.399 | 6.513 | 28,617,634 | 6.4755 | 1.48% |
| 2025-04-15 | 0 | 6.740 | 6.730 | 6.740 | 6.670 | 6.760 | 20,427,582 | 137,390,185 | 6.7257 | 6.409 | 6.399 | 6.409 | 6.342 | 6.428 | 21,484,203 | 6.3949 | 0.30% |
| 2025-04-14 | 0 | 6.720 | 6.720 | 6.730 | 6.610 | 6.790 | 42,134,000 | 283,356,557 | 6.7251 | 6.390 | 6.390 | 6.399 | 6.285 | 6.456 | 44,313,391 | 6.3944 | 1.82% |
| 2025-04-11 | 0 | 6.600 | 6.590 | 6.600 | 6.540 | 6.630 | 29,302,346 | 193,003,981 | 6.5866 | 6.275 | 6.266 | 6.275 | 6.218 | 6.304 | 30,818,017 | 6.2627 | 0.15% |
| 2025-04-10 | 0 | 6.590 | 6.580 | 6.590 | 6.490 | 6.650 | 49,444,345 | 325,173,640 | 6.5766 | 6.266 | 6.256 | 6.266 | 6.171 | 6.323 | 52,001,865 | 6.2531 | 1.70% |
| 2025-04-09 | 0 | 6.480 | 6.470 | 6.480 | 6.320 | 6.500 | 46,560,681 | 299,914,659 | 6.4414 | 6.161 | 6.152 | 6.161 | 6.009 | 6.180 | 48,969,043 | 6.1246 | -0.31% |
| 2025-04-08 | 0 | 6.500 | 6.490 | 6.500 | 6.410 | 6.610 | 66,321,493 | 430,214,759 | 6.4868 | 6.180 | 6.171 | 6.180 | 6.095 | 6.285 | 69,751,988 | 6.1678 | -0.31% |
| 2025-04-07 | 0 | 6.520 | 6.520 | 6.530 | 6.510 | 6.850 | 79,094,148 | 524,705,472 | 6.6339 | 6.199 | 6.199 | 6.209 | 6.190 | 6.513 | 83,185,311 | 6.3077 | -5.51% |
| 2025-04-03 | 0 | 6.900 | 6.890 | 6.900 | 6.700 | 6.930 | 47,321,781 | 322,676,281 | 6.8188 | 6.561 | 6.551 | 6.561 | 6.370 | 6.589 | 49,769,511 | 6.4834 | 1.47% |
| 2025-04-02 | 0 | 6.800 | 6.790 | 6.800 | 6.730 | 6.820 | 18,968,120 | 128,710,430 | 6.7856 | 6.466 | 6.456 | 6.466 | 6.399 | 6.485 | 19,949,250 | 6.4519 | -0.29% |
| 2025-04-01 | 0 | 6.820 | 6.810 | 6.820 | 6.690 | 6.830 | 24,924,987 | 169,215,185 | 6.7890 | 6.485 | 6.475 | 6.485 | 6.361 | 6.494 | 26,214,238 | 6.4551 | 1.94% |
| 2025-03-31 | 0 | 6.690 | 6.690 | 6.700 | 6.630 | 6.710 | 46,282,573 | 308,939,501 | 6.6751 | 6.361 | 6.361 | 6.370 | 6.304 | 6.380 | 48,676,550 | 6.3468 | 0.00% |
| 2025-03-28 | 0 | 6.690 | 6.690 | 6.700 | 6.620 | 6.720 | 35,490,267 | 237,313,192 | 6.6867 | 6.361 | 6.361 | 6.370 | 6.294 | 6.390 | 37,326,009 | 6.3579 | 0.90% |
| 2025-03-27 | 0 | 6.630 | 6.630 | 6.640 | 6.540 | 6.850 | 39,922,821 | 266,829,765 | 6.6836 | 6.304 | 6.304 | 6.313 | 6.218 | 6.513 | 41,987,838 | 6.3549 | 0.76% |
| 2025-03-26 | 0 | 6.580 | 6.580 | 6.590 | 6.520 | 6.660 | 26,445,428 | 173,952,643 | 6.5778 | 6.256 | 6.256 | 6.266 | 6.199 | 6.332 | 27,813,324 | 6.2543 | -0.45% |
| 2025-03-25 | 0 | 6.610 | 6.610 | 6.620 | 6.600 | 6.690 | 20,401,190 | 135,280,979 | 6.6310 | 6.285 | 6.285 | 6.294 | 6.275 | 6.361 | 21,456,446 | 6.3049 | -0.90% |
| 2025-03-24 | 0 | 6.670 | 6.660 | 6.670 | 6.610 | 6.690 | 31,606,803 | 210,128,300 | 6.6482 | 6.342 | 6.332 | 6.342 | 6.285 | 6.361 | 33,241,672 | 6.3212 | 0.91% |
| 2025-03-21 | 0 | 6.610 | 6.590 | 6.610 | 6.570 | 6.700 | 66,437,591 | 439,313,089 | 6.6124 | 6.285 | 6.266 | 6.285 | 6.247 | 6.370 | 69,874,091 | 6.2872 | -1.20% |
| 2025-03-20 | 0 | 6.690 | 6.690 | 6.700 | 6.440 | 6.790 | 73,086,628 | 485,702,356 | 6.6456 | 6.361 | 6.361 | 6.370 | 6.123 | 6.456 | 76,867,051 | 6.3187 | 1.52% |
| 2025-03-19 | 0 | 6.590 | 6.580 | 6.590 | 6.470 | 6.630 | 46,499,427 | 305,997,640 | 6.5807 | 6.266 | 6.256 | 6.266 | 6.152 | 6.304 | 48,904,621 | 6.2570 | 1.85% |
| 2025-03-18 | 0 | 6.470 | 6.460 | 6.470 | 6.430 | 6.540 | 30,558,231 | 197,848,357 | 6.4745 | 6.152 | 6.142 | 6.152 | 6.114 | 6.218 | 32,138,863 | 6.1560 | 0.00% |
| 2025-03-17 | 0 | 6.470 | 6.460 | 6.470 | 6.360 | 6.480 | 29,965,278 | 193,298,912 | 6.4508 | 6.152 | 6.142 | 6.152 | 6.047 | 6.161 | 31,515,239 | 6.1335 | 1.89% |
| 2025-03-14 | 0 | 6.350 | 6.350 | 6.360 | 6.350 | 6.450 | 21,422,290 | 136,688,321 | 6.3807 | 6.038 | 6.038 | 6.047 | 6.038 | 6.133 | 22,530,363 | 6.0668 | -0.78% |
| 2025-03-13 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.440 | 21,810,411 | 139,491,456 | 6.3956 | 6.085 | 6.076 | 6.085 | 6.038 | 6.123 | 22,938,560 | 6.0811 | 0.00% |
| 2025-03-12 | 0 | 6.400 | 6.390 | 6.400 | 6.210 | 6.400 | 41,902,357 | 265,738,871 | 6.3419 | 6.085 | 6.076 | 6.085 | 5.905 | 6.085 | 44,069,766 | 6.0300 | 2.07% |
| 2025-03-11 | 0 | 6.270 | 6.270 | 6.280 | 6.230 | 6.350 | 45,193,336 | 284,551,521 | 6.2963 | 5.962 | 5.962 | 5.971 | 5.924 | 6.038 | 47,530,972 | 5.9867 | 0.00% |
| 2025-03-10 | 0 | 6.270 | 6.260 | 6.270 | 6.180 | 6.270 | 27,760,620 | 173,461,990 | 6.2485 | 5.962 | 5.952 | 5.962 | 5.876 | 5.962 | 29,196,545 | 5.9412 | 0.32% |
| 2025-03-07 | 0 | 6.250 | 6.250 | 6.260 | 6.170 | 6.300 | 34,385,003 | 215,192,206 | 6.2583 | 5.943 | 5.943 | 5.952 | 5.867 | 5.990 | 36,163,575 | 5.9505 | -0.32% |
| 2025-03-06 | 0 | 6.270 | 6.270 | 6.280 | 6.160 | 6.290 | 23,802,998 | 149,044,364 | 6.2616 | 5.962 | 5.962 | 5.971 | 5.857 | 5.981 | 25,034,214 | 5.9536 | 0.16% |
| 2025-03-05 | 0 | 6.260 | 6.260 | 6.270 | 6.210 | 6.290 | 26,717,469 | 167,040,485 | 6.2521 | 5.952 | 5.952 | 5.962 | 5.905 | 5.981 | 28,099,436 | 5.9446 | 1.13% |
| 2025-03-04 | 0 | 6.190 | 6.180 | 6.190 | 6.140 | 6.230 | 19,240,190 | 119,055,422 | 6.1879 | 5.886 | 5.876 | 5.886 | 5.838 | 5.924 | 20,235,393 | 5.8835 | 0.65% |
| 2025-03-03 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.240 | 35,355,277 | 218,841,151 | 6.1898 | 5.848 | 5.838 | 5.848 | 5.819 | 5.933 | 37,184,037 | 5.8854 | -0.81% |
| 2025-02-28 | 0 | 6.200 | 6.170 | 6.200 | 6.110 | 6.220 | 41,083,078 | 254,228,639 | 6.1882 | 5.895 | 5.867 | 5.895 | 5.810 | 5.914 | 43,208,110 | 5.8838 | -0.32% |
| 2025-02-27 | 0 | 6.220 | 6.210 | 6.220 | 6.140 | 6.220 | 25,843,455 | 160,092,577 | 6.1947 | 5.914 | 5.905 | 5.914 | 5.838 | 5.914 | 27,180,214 | 5.8900 | 0.32% |
| 2025-02-26 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.250 | 31,710,391 | 196,467,678 | 6.1957 | 5.895 | 5.886 | 5.895 | 5.819 | 5.943 | 33,350,618 | 5.8910 | 1.31% |
| 2025-02-25 | 0 | 6.120 | 6.120 | 6.130 | 6.080 | 6.130 | 21,091,156 | 128,848,310 | 6.1091 | 5.819 | 5.819 | 5.829 | 5.781 | 5.829 | 22,182,101 | 5.8087 | 0.00% |
| 2025-02-24 | 0 | 6.120 | 6.110 | 6.120 | 6.020 | 6.160 | 37,105,791 | 226,868,290 | 6.1141 | 5.819 | 5.810 | 5.819 | 5.724 | 5.857 | 39,025,097 | 5.8134 | 0.99% |
| 2025-02-21 | 0 | 6.060 | 6.050 | 6.060 | 6.030 | 6.150 | 38,650,501 | 234,429,881 | 6.0654 | 5.762 | 5.752 | 5.762 | 5.733 | 5.848 | 40,649,707 | 5.7671 | 0.00% |
| 2025-02-20 | 0 | 6.060 | 6.060 | 6.080 | 6.060 | 6.140 | 20,613,739 | 125,755,070 | 6.1005 | 5.762 | 5.762 | 5.781 | 5.762 | 5.838 | 21,679,990 | 5.8005 | -0.98% |
| 2025-02-19 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.150 | 17,700,469 | 108,390,697 | 6.1236 | 5.819 | 5.810 | 5.819 | 5.790 | 5.848 | 18,616,030 | 5.8224 | -0.65% |
| 2025-02-18 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.160 | 23,609,213 | 144,664,402 | 6.1275 | 5.857 | 5.848 | 5.857 | 5.771 | 5.857 | 24,830,405 | 5.8261 | 0.98% |
| 2025-02-17 | 0 | 6.100 | 6.090 | 6.100 | 6.010 | 6.130 | 33,698,324 | 204,768,589 | 6.0765 | 5.800 | 5.790 | 5.800 | 5.714 | 5.829 | 35,441,378 | 5.7777 | 0.33% |
| 2025-02-14 | 0 | 6.080 | 6.070 | 6.080 | 6.050 | 6.150 | 26,781,370 | 163,117,707 | 6.0907 | 5.781 | 5.771 | 5.781 | 5.752 | 5.848 | 28,166,643 | 5.7912 | -0.16% |
| 2025-02-13 | 0 | 6.090 | 6.090 | 6.100 | 6.020 | 6.120 | 36,101,085 | 219,695,698 | 6.0856 | 5.790 | 5.790 | 5.800 | 5.724 | 5.819 | 37,968,422 | 5.7863 | 0.83% |
| 2025-02-12 | 0 | 6.040 | 6.030 | 6.040 | 5.940 | 6.070 | 34,443,973 | 207,620,242 | 6.0278 | 5.743 | 5.733 | 5.743 | 5.648 | 5.771 | 36,225,596 | 5.7313 | 1.68% |
| 2025-02-11 | 0 | 5.940 | 5.940 | 5.950 | 5.930 | 5.970 | 17,741,992 | 105,581,692 | 5.9509 | 5.648 | 5.648 | 5.657 | 5.638 | 5.676 | 18,659,701 | 5.6583 | -0.17% |
| 2025-02-10 | 0 | 5.950 | 5.950 | 5.960 | 5.920 | 5.990 | 24,280,623 | 144,739,503 | 5.9611 | 5.657 | 5.657 | 5.667 | 5.629 | 5.695 | 25,536,544 | 5.6679 | 0.51% |
| 2025-02-07 | 0 | 5.920 | 5.920 | 5.930 | 5.910 | 6.010 | 33,418,025 | 198,266,919 | 5.9329 | 5.629 | 5.629 | 5.638 | 5.619 | 5.714 | 35,146,580 | 5.6411 | -1.66% |
| 2025-02-06 | 0 | 6.020 | 6.010 | 6.020 | 5.950 | 6.020 | 17,591,852 | 105,523,394 | 5.9984 | 5.724 | 5.714 | 5.724 | 5.657 | 5.724 | 18,501,795 | 5.7034 | 1.52% |
| 2025-02-05 | 0 | 5.930 | 5.930 | 5.940 | 5.930 | 6.000 | 14,109,350 | 83,990,971 | 5.9529 | 5.638 | 5.638 | 5.648 | 5.638 | 5.705 | 14,839,159 | 5.6601 | -0.34% |
| 2025-02-04 | 0 | 5.950 | 5.940 | 5.950 | 5.890 | 6.030 | 23,215,044 | 138,419,588 | 5.9625 | 5.657 | 5.648 | 5.657 | 5.600 | 5.733 | 24,415,848 | 5.6693 | 0.00% |
| 2025-02-03 | 0 | 5.950 | 5.950 | 5.960 | 5.860 | 5.970 | 17,220,929 | 102,047,763 | 5.9258 | 5.657 | 5.657 | 5.667 | 5.572 | 5.676 | 18,111,686 | 5.6344 | -0.34% |
| 2025-01-28 | 0 | 5.970 | 5.960 | 5.970 | 5.950 | 6.020 | 5,871,513 | 35,111,773 | 5.9800 | 5.676 | 5.667 | 5.676 | 5.657 | 5.724 | 6,175,218 | 5.6859 | -0.83% |
| 2025-01-27 | 0 | 6.020 | 6.000 | 6.020 | 5.940 | 6.030 | 12,717,678 | 76,411,295 | 6.0083 | 5.724 | 5.705 | 5.724 | 5.648 | 5.733 | 13,375,503 | 5.7128 | 1.35% |
| 2025-01-24 | 0 | 5.940 | 5.930 | 5.940 | 5.910 | 5.990 | 17,012,142 | 101,323,530 | 5.9560 | 5.648 | 5.638 | 5.648 | 5.619 | 5.695 | 17,892,099 | 5.6630 | 0.34% |
| 2025-01-23 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.000 | 21,076,611 | 124,979,221 | 5.9298 | 5.629 | 5.619 | 5.629 | 5.610 | 5.705 | 22,166,804 | 5.6381 | -0.67% |
| 2025-01-22 | 0 | 5.960 | 5.960 | 5.970 | 5.960 | 6.100 | 14,623,816 | 87,862,344 | 6.0082 | 5.667 | 5.667 | 5.676 | 5.667 | 5.800 | 15,380,236 | 5.7127 | -2.13% |
| 2025-01-21 | 0 | 6.090 | 6.080 | 6.090 | 6.050 | 6.110 | 18,295,483 | 111,239,174 | 6.0801 | 5.790 | 5.781 | 5.790 | 5.752 | 5.810 | 19,241,821 | 5.7811 | 0.50% |
| 2025-01-20 | 0 | 6.060 | 6.060 | 6.080 | 6.050 | 6.110 | 21,745,351 | 132,129,900 | 6.0762 | 5.762 | 5.762 | 5.781 | 5.752 | 5.810 | 22,870,134 | 5.7774 | 0.17% |
| 2025-01-17 | 0 | 6.050 | 6.030 | 6.050 | 5.970 | 6.060 | 21,355,506 | 128,836,830 | 6.0330 | 5.752 | 5.733 | 5.752 | 5.676 | 5.762 | 22,460,125 | 5.7362 | 0.83% |
| 2025-01-16 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.070 | 22,514,356 | 135,445,555 | 6.0160 | 5.705 | 5.695 | 5.705 | 5.686 | 5.771 | 23,678,916 | 5.7201 | 1.18% |
| 2025-01-15 | 0 | 5.930 | 5.930 | 5.940 | 5.900 | 5.970 | 19,117,596 | 113,346,291 | 5.9289 | 5.638 | 5.638 | 5.648 | 5.610 | 5.676 | 20,106,458 | 5.6373 | -0.34% |
| 2025-01-14 | 0 | 5.950 | 5.940 | 5.950 | 5.900 | 5.970 | 19,485,632 | 115,797,303 | 5.9427 | 5.657 | 5.648 | 5.657 | 5.610 | 5.676 | 20,493,531 | 5.6504 | 0.85% |
| 2025-01-13 | 0 | 5.900 | 5.900 | 5.910 | 5.850 | 5.990 | 29,177,520 | 172,380,919 | 5.9080 | 5.610 | 5.610 | 5.619 | 5.562 | 5.695 | 30,686,734 | 5.6174 | -1.50% |
| 2025-01-10 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.040 | 15,338,199 | 91,925,015 | 5.9932 | 5.695 | 5.686 | 5.695 | 5.657 | 5.743 | 16,131,571 | 5.6985 | 0.17% |
| 2025-01-09 | 0 | 5.980 | 5.970 | 5.980 | 5.980 | 6.040 | 13,253,565 | 79,492,418 | 5.9978 | 5.686 | 5.676 | 5.686 | 5.686 | 5.743 | 13,939,109 | 5.7028 | -0.99% |
| 2025-01-08 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.090 | 16,215,885 | 97,829,383 | 6.0329 | 5.743 | 5.733 | 5.743 | 5.705 | 5.790 | 17,054,655 | 5.7362 | -0.49% |
| 2025-01-07 | 0 | 6.070 | 6.050 | 6.070 | 6.020 | 6.130 | 18,555,884 | 112,379,713 | 6.0563 | 5.771 | 5.752 | 5.771 | 5.724 | 5.829 | 19,515,691 | 5.7584 | -0.82% |
| 2025-01-06 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.190 | 10,438,465 | 63,940,370 | 6.1255 | 5.819 | 5.810 | 5.819 | 5.790 | 5.886 | 10,978,397 | 5.8242 | -0.16% |
| 2025-01-03 | 0 | 6.130 | 6.100 | 6.130 | 6.100 | 6.150 | 9,987,946 | 61,172,070 | 6.1246 | 5.829 | 5.800 | 5.829 | 5.800 | 5.848 | 10,504,575 | 5.8234 | 0.33% |
| 2025-01-02 | 0 | 6.110 | 6.100 | 6.110 | 6.070 | 6.200 | 16,264,561 | 99,293,149 | 6.1049 | 5.810 | 5.800 | 5.810 | 5.771 | 5.895 | 17,105,849 | 5.8046 | -1.61% |
| 2024-12-31 | 0 | 6.210 | 6.210 | 6.220 | 6.170 | 6.260 | 14,204,049 | 88,320,503 | 6.2180 | 5.905 | 5.905 | 5.914 | 5.867 | 5.952 | 14,938,757 | 5.9122 | 0.32% |
| 2024-12-30 | 0 | 6.190 | 6.180 | 6.190 | 6.130 | 6.210 | 14,286,069 | 88,339,210 | 6.1836 | 5.886 | 5.876 | 5.886 | 5.829 | 5.905 | 15,025,019 | 5.8795 | 0.00% |
| 2024-12-27 | 0 | 6.190 | 6.180 | 6.190 | 6.100 | 6.190 | 13,131,888 | 80,977,541 | 6.1665 | 5.886 | 5.876 | 5.886 | 5.800 | 5.886 | 13,811,138 | 5.8632 | 0.81% |
| 2024-12-24 | 0 | 6.140 | 6.140 | 6.160 | 6.090 | 6.180 | 10,493,620 | 64,545,266 | 6.1509 | 5.838 | 5.838 | 5.857 | 5.790 | 5.876 | 11,036,405 | 5.8484 | 0.33% |
| 2024-12-23 | 0 | 6.120 | 6.110 | 6.120 | 6.060 | 6.210 | 17,508,131 | 107,192,806 | 6.1225 | 5.819 | 5.810 | 5.819 | 5.762 | 5.905 | 18,413,743 | 5.8213 | 0.82% |
| 2024-12-20 | 0 | 6.070 | 6.070 | 6.080 | 6.050 | 6.150 | 37,532,848 | 228,168,643 | 6.0792 | 5.771 | 5.771 | 5.781 | 5.752 | 5.848 | 39,474,243 | 5.7802 | -0.49% |
| 2024-12-19 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.160 | 20,960,504 | 128,169,235 | 6.1148 | 5.800 | 5.790 | 5.800 | 5.781 | 5.857 | 22,044,691 | 5.8141 | -0.97% |
| 2024-12-18 | 0 | 6.160 | 6.150 | 6.160 | 6.060 | 6.180 | 18,447,952 | 113,256,333 | 6.1392 | 5.857 | 5.848 | 5.857 | 5.762 | 5.876 | 19,402,177 | 5.8373 | 1.15% |
| 2024-12-17 | 0 | 6.090 | 6.090 | 6.100 | 6.050 | 6.130 | 18,134,760 | 110,542,346 | 6.0956 | 5.790 | 5.790 | 5.800 | 5.752 | 5.829 | 19,072,785 | 5.7958 | 0.00% |
| 2024-12-16 | 0 | 6.090 | 6.080 | 6.090 | 6.020 | 6.130 | 24,725,306 | 150,604,527 | 6.0911 | 5.790 | 5.781 | 5.790 | 5.724 | 5.829 | 26,004,228 | 5.7915 | 0.66% |
| 2024-12-13 | 0 | 6.050 | 6.050 | 6.060 | 6.040 | 6.090 | 16,842,403 | 102,023,706 | 6.0576 | 5.752 | 5.752 | 5.762 | 5.743 | 5.790 | 17,713,580 | 5.7596 | -0.33% |
| 2024-12-12 | 0 | 6.070 | 6.060 | 6.070 | 6.020 | 6.100 | 15,269,611 | 92,688,945 | 6.0702 | 5.771 | 5.762 | 5.771 | 5.724 | 5.800 | 16,059,435 | 5.7716 | 0.83% |
| 2024-12-11 | 0 | 6.020 | 6.020 | 6.030 | 5.980 | 6.070 | 12,990,619 | 78,390,473 | 6.0344 | 5.724 | 5.724 | 5.733 | 5.686 | 5.771 | 13,662,562 | 5.7376 | 0.67% |
| 2024-12-10 | 0 | 5.980 | 5.970 | 5.980 | 5.970 | 6.030 | 17,571,629 | 105,401,356 | 5.9984 | 5.686 | 5.676 | 5.686 | 5.676 | 5.733 | 18,480,526 | 5.7034 | 0.50% |
| 2024-12-09 | 0 | 5.950 | 5.940 | 5.950 | 5.870 | 5.970 | 17,805,854 | 105,397,740 | 5.9193 | 5.657 | 5.648 | 5.657 | 5.581 | 5.676 | 18,726,866 | 5.6282 | 0.34% |
| 2024-12-06 | 0 | 5.930 | 5.930 | 5.940 | 5.870 | 5.940 | 17,048,496 | 100,896,771 | 5.9182 | 5.638 | 5.638 | 5.648 | 5.581 | 5.648 | 17,930,333 | 5.6272 | 0.85% |
| 2024-12-05 | 0 | 5.880 | 5.880 | 5.890 | 5.850 | 5.900 | 14,818,396 | 87,035,697 | 5.8735 | 5.591 | 5.591 | 5.600 | 5.562 | 5.610 | 15,584,881 | 5.5846 | -0.68% |
| 2024-12-04 | 0 | 5.920 | 5.910 | 5.920 | 5.880 | 5.940 | 13,502,318 | 79,834,877 | 5.9127 | 5.629 | 5.619 | 5.629 | 5.591 | 5.648 | 14,200,729 | 5.6219 | 0.17% |
| 2024-12-03 | 0 | 5.910 | 5.910 | 5.920 | 5.850 | 5.940 | 19,703,958 | 116,187,220 | 5.8966 | 5.619 | 5.619 | 5.629 | 5.562 | 5.648 | 20,723,150 | 5.6066 | 0.17% |
| 2024-12-02 | 0 | 5.900 | 5.890 | 5.900 | 5.870 | 5.930 | 13,216,633 | 77,964,510 | 5.8990 | 5.610 | 5.600 | 5.610 | 5.581 | 5.638 | 13,900,266 | 5.6089 | 0.00% |
| 2024-11-29 | 0 | 5.900 | 5.890 | 5.900 | 5.860 | 5.900 | 9,943,180 | 58,567,355 | 5.8902 | 5.610 | 5.600 | 5.610 | 5.572 | 5.610 | 10,457,493 | 5.6005 | 0.00% |
| 2024-11-28 | 0 | 5.900 | 5.890 | 5.900 | 5.880 | 5.920 | 5,670,209 | 33,448,114 | 5.8989 | 5.610 | 5.600 | 5.610 | 5.591 | 5.629 | 5,963,502 | 5.6088 | -0.17% |
| 2024-11-27 | 0 | 5.910 | 5.910 | 5.920 | 5.840 | 5.910 | 18,337,958 | 107,780,411 | 5.8774 | 5.619 | 5.619 | 5.629 | 5.553 | 5.619 | 19,286,493 | 5.5884 | 0.17% |
| 2024-11-26 | 0 | 5.900 | 5.890 | 5.900 | 5.880 | 5.970 | 11,494,926 | 67,887,008 | 5.9058 | 5.610 | 5.600 | 5.610 | 5.591 | 5.676 | 12,089,504 | 5.6154 | -0.17% |
| 2024-11-25 | 0 | 5.910 | 5.900 | 5.910 | 5.880 | 5.960 | 29,292,443 | 173,278,174 | 5.9155 | 5.619 | 5.610 | 5.619 | 5.591 | 5.667 | 30,807,602 | 5.6245 | 0.17% |
| 2024-11-22 | 0 | 5.900 | 5.890 | 5.900 | 5.870 | 6.010 | 20,198,502 | 119,414,828 | 5.9121 | 5.610 | 5.600 | 5.610 | 5.581 | 5.714 | 21,243,274 | 5.6213 | -1.50% |
| 2024-11-21 | 0 | 5.990 | 5.980 | 5.990 | 5.960 | 6.020 | 15,029,303 | 89,940,427 | 5.9843 | 5.695 | 5.686 | 5.695 | 5.667 | 5.724 | 15,806,697 | 5.6900 | 0.50% |
| 2024-11-20 | 0 | 5.960 | 5.950 | 5.960 | 5.960 | 6.020 | 11,890,304 | 71,046,778 | 5.9752 | 5.667 | 5.657 | 5.667 | 5.667 | 5.724 | 12,505,333 | 5.6813 | -0.50% |
| 2024-11-19 | 0 | 5.990 | 5.980 | 5.990 | 5.970 | 6.030 | 14,361,652 | 86,198,156 | 6.0020 | 5.695 | 5.686 | 5.695 | 5.676 | 5.733 | 15,104,512 | 5.7068 | 0.50% |
| 2024-11-18 | 0 | 5.960 | 5.950 | 5.960 | 5.930 | 6.080 | 21,749,648 | 130,143,118 | 5.9837 | 5.667 | 5.657 | 5.667 | 5.638 | 5.781 | 22,874,654 | 5.6894 | -1.00% |
| 2024-11-15 | 0 | 6.020 | 6.010 | 6.020 | 6.000 | 6.080 | 18,666,892 | 112,544,827 | 6.0291 | 5.724 | 5.714 | 5.724 | 5.705 | 5.781 | 19,632,441 | 5.7326 | 0.50% |
| 2024-11-14 | 0 | 5.990 | 5.990 | 6.000 | 5.980 | 6.070 | 14,885,165 | 89,490,251 | 6.0120 | 5.695 | 5.695 | 5.705 | 5.686 | 5.771 | 15,655,104 | 5.7164 | -0.66% |
| 2024-11-13 | 0 | 6.030 | 6.020 | 6.030 | 6.000 | 6.060 | 14,391,236 | 86,688,284 | 6.0237 | 5.733 | 5.724 | 5.733 | 5.705 | 5.762 | 15,135,626 | 5.7274 | -0.33% |
| 2024-11-12 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.130 | 24,501,537 | 148,421,077 | 6.0576 | 5.752 | 5.743 | 5.752 | 5.705 | 5.829 | 25,768,885 | 5.7597 | -0.82% |
| 2024-11-11 | 0 | 6.100 | 6.090 | 6.100 | 6.030 | 6.110 | 12,861,794 | 78,159,819 | 6.0769 | 5.800 | 5.790 | 5.800 | 5.733 | 5.810 | 13,527,073 | 5.7780 | 0.33% |
| 2024-11-08 | 0 | 6.080 | 6.070 | 6.080 | 6.060 | 6.150 | 12,097,421 | 73,725,838 | 6.0943 | 5.781 | 5.771 | 5.781 | 5.762 | 5.848 | 12,723,163 | 5.7946 | -0.49% |
| 2024-11-07 | 0 | 6.110 | 6.100 | 6.110 | 6.020 | 6.120 | 13,885,471 | 84,539,799 | 6.0884 | 5.810 | 5.800 | 5.810 | 5.724 | 5.819 | 14,603,700 | 5.7889 | 0.99% |
| 2024-11-06 | 0 | 6.050 | 6.050 | 6.060 | 6.030 | 6.120 | 18,974,620 | 114,881,252 | 6.0545 | 5.752 | 5.752 | 5.762 | 5.733 | 5.819 | 19,956,087 | 5.7567 | -1.47% |
| 2024-11-05 | 0 | 6.140 | 6.130 | 6.140 | 6.100 | 6.160 | 13,959,063 | 85,566,492 | 6.1298 | 5.838 | 5.829 | 5.838 | 5.800 | 5.857 | 14,681,099 | 5.8283 | 0.33% |
| 2024-11-04 | 0 | 6.120 | 6.110 | 6.120 | 6.050 | 6.150 | 13,342,540 | 81,460,717 | 6.1053 | 5.819 | 5.810 | 5.819 | 5.752 | 5.848 | 14,032,686 | 5.8051 | 0.82% |
| 2024-11-01 | 0 | 6.070 | 6.060 | 6.070 | 6.030 | 6.080 | 9,697,549 | 58,767,892 | 6.0601 | 5.771 | 5.762 | 5.771 | 5.733 | 5.781 | 10,199,157 | 5.7620 | 0.66% |
| 2024-10-31 | 0 | 6.030 | 6.020 | 6.030 | 6.030 | 6.150 | 24,747,676 | 149,680,325 | 6.0483 | 5.733 | 5.724 | 5.733 | 5.733 | 5.848 | 26,027,755 | 5.7508 | -1.31% |
| 2024-10-30 | 0 | 6.110 | 6.100 | 6.110 | 6.090 | 6.180 | 17,357,074 | 106,153,023 | 6.1158 | 5.810 | 5.800 | 5.810 | 5.790 | 5.876 | 18,254,873 | 5.8151 | -0.49% |
| 2024-10-29 | 0 | 6.140 | 6.130 | 6.140 | 6.120 | 6.180 | 10,335,275 | 63,464,574 | 6.1406 | 5.838 | 5.829 | 5.838 | 5.819 | 5.876 | 10,869,870 | 5.8386 | 0.16% |
| 2024-10-28 | 0 | 6.130 | 6.130 | 6.140 | 6.080 | 6.160 | 13,187,804 | 80,775,231 | 6.1250 | 5.829 | 5.829 | 5.838 | 5.781 | 5.857 | 13,869,946 | 5.8238 | 0.16% |
| 2024-10-25 | 0 | 6.120 | 6.110 | 6.120 | 6.090 | 6.140 | 7,504,459 | 45,881,621 | 6.1139 | 5.819 | 5.810 | 5.819 | 5.790 | 5.838 | 7,892,629 | 5.8132 | 0.00% |
| 2024-10-24 | 0 | 6.120 | 6.110 | 6.120 | 6.050 | 6.130 | 11,547,007 | 70,397,380 | 6.0966 | 5.819 | 5.810 | 5.819 | 5.752 | 5.829 | 12,144,279 | 5.7968 | 0.33% |
| 2024-10-23 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.160 | 13,775,137 | 84,171,329 | 6.1104 | 5.800 | 5.790 | 5.800 | 5.781 | 5.857 | 14,487,659 | 5.8099 | -0.33% |
| 2024-10-22 | 0 | 6.120 | 6.120 | 6.130 | 6.070 | 6.140 | 20,993,772 | 128,218,806 | 6.1075 | 5.819 | 5.819 | 5.829 | 5.771 | 5.838 | 22,079,680 | 5.8071 | -0.16% |
| 2024-10-21 | 0 | 6.130 | 6.120 | 6.130 | 6.120 | 6.200 | 11,004,720 | 67,610,315 | 6.1438 | 5.829 | 5.819 | 5.829 | 5.819 | 5.895 | 11,573,942 | 5.8416 | -1.13% |
| 2024-10-18 | 0 | 6.200 | 6.190 | 6.200 | 6.110 | 6.210 | 18,239,430 | 112,518,058 | 6.1689 | 5.895 | 5.886 | 5.895 | 5.810 | 5.905 | 19,182,869 | 5.8655 | 1.47% |
| 2024-10-17 | 0 | 6.110 | 6.100 | 6.110 | 6.100 | 6.220 | 18,645,310 | 114,665,199 | 6.1498 | 5.810 | 5.800 | 5.810 | 5.800 | 5.914 | 19,609,743 | 5.8474 | 0.00% |
| 2024-10-16 | 0 | 6.110 | 6.110 | 6.120 | 6.070 | 6.150 | 15,323,729 | 93,680,329 | 6.1134 | 5.810 | 5.810 | 5.819 | 5.771 | 5.848 | 16,116,352 | 5.8128 | 0.33% |
| 2024-10-15 | 0 | 6.090 | 6.080 | 6.090 | 6.070 | 6.250 | 36,191,083 | 221,660,800 | 6.1247 | 5.790 | 5.781 | 5.790 | 5.771 | 5.943 | 38,063,075 | 5.8235 | -2.25% |
| 2024-10-14 | 0 | 6.230 | 6.220 | 6.230 | 6.130 | 6.250 | 28,746,938 | 178,439,553 | 6.2073 | 5.924 | 5.914 | 5.924 | 5.829 | 5.943 | 30,233,880 | 5.9020 | 0.32% |
| 2024-10-10 | 0 | 6.210 | 6.200 | 6.210 | 6.190 | 6.270 | 22,625,403 | 140,715,584 | 6.2194 | 5.905 | 5.895 | 5.905 | 5.886 | 5.962 | 23,795,707 | 5.9135 | 0.49% |
| 2024-10-09 | 0 | 6.180 | 6.180 | 6.190 | 6.140 | 6.420 | 51,249,070 | 320,218,228 | 6.2483 | 5.876 | 5.876 | 5.886 | 5.838 | 6.104 | 53,899,940 | 5.9410 | -1.90% |
| 2024-10-08 | 0 | 6.300 | 6.300 | 6.310 | 6.220 | 6.570 | 50,871,733 | 324,273,465 | 6.3743 | 5.990 | 5.990 | 6.000 | 5.914 | 6.247 | 53,503,085 | 6.0608 | -3.37% |
| 2024-10-07 | 0 | 6.520 | 6.510 | 6.520 | 6.460 | 6.580 | 32,704,437 | 213,278,089 | 6.5214 | 6.199 | 6.190 | 6.199 | 6.142 | 6.256 | 34,396,082 | 6.2007 | 0.93% |
| 2024-10-04 | 0 | 6.460 | 6.430 | 6.460 | 6.350 | 6.470 | 29,677,263 | 190,573,727 | 6.4215 | 6.142 | 6.114 | 6.142 | 6.038 | 6.152 | 31,212,326 | 6.1057 | 0.00% |
| 2024-10-03 | 0 | 6.460 | 6.450 | 6.460 | 6.380 | 6.580 | 30,657,173 | 197,794,428 | 6.4518 | 6.142 | 6.133 | 6.142 | 6.066 | 6.256 | 32,242,922 | 6.1345 | -1.22% |
| 2024-10-02 | 0 | 6.540 | 6.530 | 6.540 | 6.400 | 6.540 | 45,158,215 | 292,504,887 | 6.4773 | 6.218 | 6.209 | 6.218 | 6.085 | 6.218 | 47,494,034 | 6.1588 | 2.19% |
| 2024-09-30 | 0 | 6.400 | 6.390 | 6.400 | 6.380 | 6.610 | 48,293,677 | 311,147,671 | 6.4428 | 6.085 | 6.076 | 6.085 | 6.066 | 6.285 | 50,791,679 | 6.1260 | -3.03% |
| 2024-09-27 | 0 | 6.600 | 6.590 | 6.600 | 6.480 | 6.600 | 56,819,426 | 372,578,067 | 6.5572 | 6.275 | 6.266 | 6.275 | 6.161 | 6.275 | 59,758,424 | 6.2347 | 2.33% |
| 2024-09-26 | 0 | 6.450 | 6.440 | 6.450 | 6.410 | 6.560 | 24,152,147 | 155,692,332 | 6.4463 | 6.133 | 6.123 | 6.133 | 6.095 | 6.237 | 25,401,422 | 6.1293 | -0.31% |
| 2024-09-25 | 0 | 6.470 | 6.460 | 6.470 | 6.470 | 6.630 | 30,195,899 | 197,180,829 | 6.5301 | 6.152 | 6.142 | 6.152 | 6.152 | 6.304 | 31,757,789 | 6.2089 | -0.46% |
| 2024-09-24 | 0 | 6.500 | 6.490 | 6.500 | 6.360 | 6.540 | 32,627,256 | 212,033,396 | 6.4987 | 6.180 | 6.171 | 6.180 | 6.047 | 6.218 | 34,314,909 | 6.1790 | 2.20% |
| 2024-09-23 | 0 | 6.360 | 6.360 | 6.370 | 6.330 | 6.410 | 19,829,880 | 126,238,588 | 6.3661 | 6.047 | 6.047 | 6.057 | 6.019 | 6.095 | 20,855,585 | 6.0530 | 0.00% |
| 2024-09-20 | 0 | 6.360 | 6.360 | 6.370 | 6.290 | 6.450 | 38,509,757 | 244,701,768 | 6.3543 | 6.047 | 6.047 | 6.057 | 5.981 | 6.133 | 40,501,683 | 6.0418 | -0.78% |
| 2024-09-19 | 0 | 6.410 | 6.400 | 6.410 | 6.350 | 6.460 | 18,810,713 | 120,430,534 | 6.4022 | 6.095 | 6.085 | 6.095 | 6.038 | 6.142 | 19,783,702 | 6.0874 | -0.93% |
| 2024-09-17 | 0 | 6.470 | 6.450 | 6.470 | 6.250 | 6.490 | 24,132,163 | 155,395,007 | 6.4393 | 6.152 | 6.133 | 6.152 | 5.943 | 6.171 | 25,380,405 | 6.1226 | 2.54% |
| 2024-09-16 | 0 | 6.310 | 6.300 | 6.310 | 6.160 | 6.310 | 12,214,595 | 76,549,243 | 6.2670 | 6.000 | 5.990 | 6.000 | 5.857 | 6.000 | 12,846,398 | 5.9588 | 1.45% |
| 2024-09-13 | 0 | 6.220 | 6.210 | 6.220 | 6.150 | 6.250 | 15,436,649 | 95,863,818 | 6.2101 | 5.914 | 5.905 | 5.914 | 5.848 | 5.943 | 16,235,113 | 5.9047 | 1.30% |
| 2024-09-12 | 0 | 6.140 | 6.140 | 6.150 | 6.040 | 6.150 | 13,835,194 | 84,690,486 | 6.1214 | 5.838 | 5.838 | 5.848 | 5.743 | 5.848 | 14,550,823 | 5.8203 | 1.32% |
| 2024-09-11 | 0 | 6.060 | 6.060 | 6.070 | 6.020 | 6.100 | 18,830,449 | 113,980,650 | 6.0530 | 5.762 | 5.762 | 5.771 | 5.724 | 5.800 | 19,804,458 | 5.7553 | -1.14% |
| 2024-09-10 | 0 | 6.130 | 6.120 | 6.130 | 6.100 | 6.170 | 12,083,463 | 74,102,609 | 6.1326 | 5.829 | 5.819 | 5.829 | 5.800 | 5.867 | 12,708,483 | 5.8310 | -0.81% |
| 2024-09-09 | 0 | 6.180 | 6.160 | 6.180 | 6.110 | 6.250 | 33,662,133 | 207,730,721 | 6.1711 | 5.876 | 5.857 | 5.876 | 5.810 | 5.943 | 35,403,315 | 5.8676 | -0.32% |
| 2024-09-05 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.240 | 15,296,168 | 94,864,176 | 6.2018 | 5.895 | 5.886 | 5.895 | 5.819 | 5.933 | 16,087,366 | 5.8968 | 0.81% |
| 2024-09-04 | 0 | 6.150 | 6.140 | 6.150 | 6.110 | 6.170 | 14,152,996 | 86,911,330 | 6.1408 | 5.848 | 5.838 | 5.848 | 5.810 | 5.867 | 14,885,063 | 5.8388 | -0.65% |
| 2024-09-03 | 0 | 6.190 | 6.180 | 6.190 | 6.160 | 6.290 | 10,870,358 | 67,330,039 | 6.1939 | 5.886 | 5.876 | 5.886 | 5.857 | 5.981 | 11,432,630 | 5.8893 | -1.43% |
| 2024-09-02 | 0 | 6.280 | 6.280 | 6.290 | 6.230 | 6.370 | 14,086,220 | 88,402,484 | 6.2758 | 5.971 | 5.971 | 5.981 | 5.924 | 6.057 | 14,814,833 | 5.9672 | -1.10% |
| 2024-08-30 | 0 | 6.350 | 6.350 | 6.360 | 6.270 | 6.440 | 53,228,166 | 339,359,048 | 6.3756 | 6.038 | 6.038 | 6.047 | 5.962 | 6.123 | 55,981,405 | 6.0620 | 1.28% |
| 2024-08-29 | 0 | 6.270 | 6.260 | 6.270 | 6.200 | 6.290 | 16,495,481 | 103,248,100 | 6.2592 | 5.962 | 5.952 | 5.962 | 5.895 | 5.981 | 17,348,714 | 5.9513 | 0.16% |
| 2024-08-28 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.410 | 11,723,603 | 74,664,205 | 6.3687 | 5.952 | 5.943 | 5.952 | 5.905 | 5.980 | 12,566,367 | 5.9416 | -0.31% |
| 2024-08-27 | 0 | 6.400 | 6.400 | 6.410 | 6.280 | 6.410 | 12,272,980 | 78,073,235 | 6.3614 | 5.971 | 5.971 | 5.980 | 5.859 | 5.980 | 13,155,237 | 5.9348 | 1.11% |
| 2024-08-26 | 0 | 6.330 | 6.330 | 6.340 | 6.280 | 6.370 | 13,006,594 | 82,391,802 | 6.3346 | 5.905 | 5.905 | 5.915 | 5.859 | 5.943 | 13,941,587 | 5.9098 | 0.48% |
| 2024-08-23 | 0 | 6.300 | 6.300 | 6.310 | 6.260 | 6.320 | 8,096,871 | 50,986,410 | 6.2971 | 5.877 | 5.877 | 5.887 | 5.840 | 5.896 | 8,678,924 | 5.8747 | -0.32% |
| 2024-08-22 | 0 | 6.320 | 6.320 | 6.330 | 6.290 | 6.350 | 12,407,634 | 78,327,994 | 6.3129 | 5.896 | 5.896 | 5.905 | 5.868 | 5.924 | 13,299,570 | 5.8895 | 0.32% |
| 2024-08-21 | 0 | 6.300 | 6.300 | 6.310 | 6.270 | 6.420 | 14,716,387 | 92,746,870 | 6.3023 | 5.877 | 5.877 | 5.887 | 5.850 | 5.989 | 15,774,291 | 5.8796 | -1.41% |
| 2024-08-20 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.450 | 17,864,334 | 113,631,337 | 6.3608 | 5.961 | 5.952 | 5.961 | 5.896 | 6.017 | 19,148,531 | 5.9342 | -0.62% |
| 2024-08-19 | 0 | 6.430 | 6.430 | 6.440 | 6.360 | 6.530 | 26,239,522 | 168,228,130 | 6.4112 | 5.999 | 5.999 | 6.008 | 5.933 | 6.092 | 28,125,779 | 5.9813 | -1.08% |
| 2024-08-16 | 0 | 6.500 | 6.490 | 6.500 | 6.460 | 6.600 | 21,070,273 | 137,186,071 | 6.5109 | 6.064 | 6.055 | 6.064 | 6.027 | 6.157 | 22,584,933 | 6.0742 | -1.07% |
| 2024-08-15 | 0 | 6.570 | 6.560 | 6.570 | 6.520 | 6.620 | 18,630,896 | 122,450,447 | 6.5724 | 6.129 | 6.120 | 6.129 | 6.083 | 6.176 | 19,970,199 | 6.1317 | -0.45% |
| 2024-08-14 | 0 | 6.600 | 6.590 | 6.600 | 6.520 | 6.640 | 15,930,786 | 104,618,314 | 6.5671 | 6.157 | 6.148 | 6.157 | 6.083 | 6.195 | 17,075,988 | 6.1266 | -0.15% |
| 2024-08-13 | 0 | 6.610 | 6.600 | 6.610 | 6.560 | 6.660 | 18,124,897 | 119,773,003 | 6.6082 | 6.167 | 6.157 | 6.167 | 6.120 | 6.213 | 19,427,825 | 6.1650 | -0.15% |
| 2024-08-12 | 0 | 6.620 | 6.610 | 6.620 | 6.520 | 6.620 | 23,346,448 | 153,690,205 | 6.5830 | 6.176 | 6.167 | 6.176 | 6.083 | 6.176 | 25,024,733 | 6.1415 | 1.85% |
| 2024-08-09 | 0 | 6.500 | 6.490 | 6.500 | 6.480 | 6.580 | 12,620,405 | 82,327,257 | 6.5233 | 6.064 | 6.055 | 6.064 | 6.045 | 6.139 | 13,527,637 | 6.0859 | -0.61% |
| 2024-08-08 | 0 | 6.540 | 6.530 | 6.540 | 6.420 | 6.580 | 14,955,272 | 97,739,060 | 6.5354 | 6.101 | 6.092 | 6.101 | 5.989 | 6.139 | 16,030,348 | 6.0971 | 0.31% |
| 2024-08-07 | 0 | 6.520 | 6.510 | 6.520 | 6.390 | 6.570 | 21,033,866 | 136,525,554 | 6.4907 | 6.083 | 6.073 | 6.083 | 5.961 | 6.129 | 22,545,909 | 6.0554 | 1.56% |
| 2024-08-06 | 0 | 6.420 | 6.420 | 6.430 | 6.400 | 6.550 | 14,276,588 | 91,937,042 | 6.4397 | 5.989 | 5.989 | 5.999 | 5.971 | 6.111 | 15,302,876 | 6.0078 | -1.08% |
| 2024-08-05 | 0 | 6.490 | 6.470 | 6.490 | 6.360 | 6.540 | 29,024,960 | 188,213,772 | 6.4845 | 6.055 | 6.036 | 6.055 | 5.933 | 6.101 | 31,111,451 | 6.0497 | 0.46% |
| 2024-08-02 | 0 | 6.460 | 6.450 | 6.460 | 6.360 | 6.490 | 22,488,173 | 144,995,462 | 6.4476 | 6.027 | 6.017 | 6.027 | 5.933 | 6.055 | 24,104,760 | 6.0152 | -1.37% |
| 2024-08-01 | 0 | 6.550 | 6.530 | 6.550 | 6.370 | 6.620 | 42,781,858 | 279,671,628 | 6.5372 | 6.111 | 6.092 | 6.111 | 5.943 | 6.176 | 45,857,279 | 6.0987 | 2.83% |
| 2024-07-31 | 0 | 6.370 | 6.370 | 6.380 | 6.330 | 6.420 | 18,577,155 | 118,510,219 | 6.3794 | 5.943 | 5.943 | 5.952 | 5.905 | 5.989 | 19,912,594 | 5.9515 | 0.00% |
| 2024-07-30 | 0 | 6.370 | 6.370 | 6.380 | 6.340 | 6.490 | 20,464,847 | 131,416,805 | 6.4216 | 5.943 | 5.943 | 5.952 | 5.915 | 6.055 | 21,935,985 | 5.9909 | -1.70% |
| 2024-07-29 | 0 | 6.480 | 6.470 | 6.480 | 6.360 | 6.510 | 27,558,108 | 178,310,410 | 6.4703 | 6.045 | 6.036 | 6.045 | 5.933 | 6.073 | 29,539,153 | 6.0364 | 1.89% |
| 2024-07-26 | 0 | 6.360 | 6.360 | 6.370 | 6.320 | 6.410 | 23,126,336 | 147,052,098 | 6.3586 | 5.933 | 5.933 | 5.943 | 5.896 | 5.980 | 24,788,798 | 5.9322 | 0.95% |
| 2024-07-25 | 0 | 6.300 | 6.290 | 6.300 | 6.250 | 6.330 | 11,199,762 | 70,413,241 | 6.2870 | 5.877 | 5.868 | 5.877 | 5.831 | 5.905 | 12,004,869 | 5.8654 | 0.64% |
| 2024-07-24 | 0 | 6.260 | 6.250 | 6.260 | 6.180 | 6.260 | 12,361,264 | 77,177,608 | 6.2435 | 5.840 | 5.831 | 5.840 | 5.766 | 5.840 | 13,249,867 | 5.8248 | 0.48% |
| 2024-07-23 | 0 | 6.230 | 6.230 | 6.240 | 6.200 | 6.370 | 21,807,702 | 136,430,604 | 6.2561 | 5.812 | 5.812 | 5.822 | 5.784 | 5.943 | 23,375,373 | 5.8365 | -2.20% |
| 2024-07-22 | 0 | 6.370 | 6.370 | 6.380 | 6.200 | 6.380 | 8,788,422 | 55,570,876 | 6.3232 | 5.943 | 5.943 | 5.952 | 5.784 | 5.952 | 9,420,187 | 5.8991 | 0.95% |
| 2024-07-19 | 0 | 6.310 | 6.300 | 6.310 | 6.270 | 6.390 | 13,585,389 | 85,680,852 | 6.3068 | 5.887 | 5.877 | 5.887 | 5.850 | 5.961 | 14,561,990 | 5.8839 | -1.41% |
| 2024-07-18 | 0 | 6.400 | 6.400 | 6.410 | 6.370 | 6.450 | 11,691,490 | 74,908,252 | 6.4071 | 5.971 | 5.971 | 5.980 | 5.943 | 6.017 | 12,531,946 | 5.9774 | -0.16% |
| 2024-07-17 | 0 | 6.410 | 6.400 | 6.410 | 6.250 | 6.450 | 17,973,584 | 114,798,308 | 6.3871 | 5.980 | 5.971 | 5.980 | 5.831 | 6.017 | 19,265,635 | 5.9587 | 2.23% |
| 2024-07-16 | 0 | 6.270 | 6.270 | 6.280 | 6.230 | 6.420 | 20,977,154 | 132,201,757 | 6.3022 | 5.850 | 5.850 | 5.859 | 5.812 | 5.989 | 22,485,120 | 5.8795 | -2.34% |
| 2024-07-15 | 0 | 6.420 | 6.410 | 6.420 | 6.350 | 6.510 | 21,273,614 | 136,232,743 | 6.4038 | 5.989 | 5.980 | 5.989 | 5.924 | 6.073 | 22,802,891 | 5.9744 | -1.68% |
| 2024-07-12 | 0 | 6.530 | 6.520 | 6.530 | 6.260 | 6.550 | 58,107,098 | 374,246,343 | 6.4406 | 6.092 | 6.083 | 6.092 | 5.840 | 6.111 | 62,284,191 | 6.0087 | 4.31% |
| 2024-07-11 | 0 | 6.260 | 6.250 | 6.260 | 6.080 | 6.260 | 27,574,790 | 171,231,004 | 6.2097 | 5.840 | 5.831 | 5.840 | 5.672 | 5.840 | 29,557,034 | 5.7932 | 1.95% |
| 2024-07-10 | 0 | 6.140 | 6.140 | 6.150 | 6.070 | 6.150 | 25,577,983 | 156,701,723 | 6.1264 | 5.728 | 5.728 | 5.738 | 5.663 | 5.738 | 27,416,685 | 5.7156 | 0.99% |
| 2024-07-09 | 0 | 6.080 | 6.070 | 6.080 | 5.960 | 6.080 | 21,769,880 | 131,477,093 | 6.0394 | 5.672 | 5.663 | 5.672 | 5.560 | 5.672 | 23,334,832 | 5.6344 | 0.66% |
| 2024-07-08 | 0 | 6.040 | 6.030 | 6.040 | 5.930 | 6.040 | 24,183,053 | 145,240,894 | 6.0059 | 5.635 | 5.626 | 5.635 | 5.532 | 5.635 | 25,921,478 | 5.6031 | 0.33% |
| 2024-07-05 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.120 | 19,565,108 | 118,559,648 | 6.0597 | 5.616 | 5.616 | 5.626 | 5.598 | 5.710 | 20,971,567 | 5.6534 | 0.17% |
| 2024-07-04 | 0 | 6.010 | 6.000 | 6.010 | 5.950 | 6.040 | 10,594,630 | 63,504,565 | 5.9940 | 5.607 | 5.598 | 5.607 | 5.551 | 5.635 | 11,356,237 | 5.5920 | 0.00% |
| 2024-07-03 | 0 | 6.010 | 6.000 | 6.010 | 5.900 | 6.020 | 18,056,012 | 108,059,308 | 5.9847 | 5.607 | 5.598 | 5.607 | 5.504 | 5.616 | 19,353,988 | 5.5833 | 1.86% |
| 2024-07-02 | 0 | 5.900 | 5.900 | 5.910 | 5.860 | 5.990 | 26,954,104 | 159,476,879 | 5.9166 | 5.504 | 5.504 | 5.514 | 5.467 | 5.588 | 28,891,729 | 5.5198 | -0.67% |
| 2024-06-28 | 0 | 5.940 | 5.930 | 5.940 | 5.760 | 5.970 | 25,387,519 | 150,356,488 | 5.9225 | 5.542 | 5.532 | 5.542 | 5.374 | 5.570 | 27,212,529 | 5.5253 | 2.41% |
| 2024-06-27 | 0 | 5.800 | 5.790 | 5.800 | 5.780 | 5.880 | 14,026,000 | 81,372,189 | 5.8015 | 5.411 | 5.402 | 5.411 | 5.392 | 5.486 | 15,034,274 | 5.4124 | -1.19% |
| 2024-06-26 | 0 | 5.870 | 5.860 | 5.870 | 5.760 | 5.880 | 13,869,239 | 81,244,208 | 5.8579 | 5.476 | 5.467 | 5.476 | 5.374 | 5.486 | 14,866,245 | 5.4650 | 0.86% |
| 2024-06-25 | 0 | 5.820 | 5.810 | 5.820 | 5.720 | 5.870 | 20,093,911 | 116,753,328 | 5.8104 | 5.430 | 5.420 | 5.430 | 5.336 | 5.476 | 21,538,384 | 5.4207 | -0.34% |
| 2024-06-24 | 0 | 5.840 | 5.830 | 5.840 | 5.680 | 5.840 | 15,094,443 | 87,080,152 | 5.7690 | 5.448 | 5.439 | 5.448 | 5.299 | 5.448 | 16,179,524 | 5.3821 | 1.74% |
| 2024-06-21 | 0 | 5.740 | 5.740 | 5.750 | 5.710 | 5.890 | 49,751,023 | 286,256,163 | 5.7538 | 5.355 | 5.355 | 5.364 | 5.327 | 5.495 | 53,327,430 | 5.3679 | -2.55% |
| 2024-06-20 | 0 | 5.890 | 5.880 | 5.890 | 5.860 | 5.940 | 8,710,705 | 51,334,797 | 5.8933 | 5.495 | 5.486 | 5.495 | 5.467 | 5.542 | 9,336,884 | 5.4981 | -0.51% |
| 2024-06-19 | 0 | 5.920 | 5.910 | 5.920 | 5.850 | 5.920 | 9,459,315 | 55,730,988 | 5.8917 | 5.523 | 5.514 | 5.523 | 5.458 | 5.523 | 10,139,308 | 5.4965 | 1.72% |
| 2024-06-18 | 0 | 5.820 | 5.820 | 5.830 | 5.780 | 5.880 | 11,678,997 | 67,947,771 | 5.8179 | 5.430 | 5.430 | 5.439 | 5.392 | 5.486 | 12,518,555 | 5.4278 | -0.34% |
| 2024-06-17 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.960 | 11,062,218 | 64,970,456 | 5.8732 | 5.448 | 5.448 | 5.458 | 5.439 | 5.560 | 11,857,438 | 5.4793 | -1.52% |
| 2024-06-14 | 0 | 5.930 | 5.930 | 5.940 | 5.830 | 6.020 | 18,299,144 | 108,699,150 | 5.9401 | 5.532 | 5.532 | 5.542 | 5.439 | 5.616 | 19,614,598 | 5.5417 | 0.51% |
| 2024-06-13 | 0 | 5.900 | 5.890 | 5.900 | 5.800 | 5.930 | 21,286,899 | 125,029,852 | 5.8736 | 5.504 | 5.495 | 5.504 | 5.411 | 5.532 | 22,817,131 | 5.4796 | 1.90% |
| 2024-06-12 | 0 | 5.790 | 5.790 | 5.800 | 5.750 | 5.880 | 20,516,340 | 119,281,024 | 5.8140 | 5.402 | 5.402 | 5.411 | 5.364 | 5.486 | 21,991,180 | 5.4240 | -1.70% |
| 2024-06-11 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 5.920 | 27,336,085 | 160,575,865 | 5.8741 | 5.495 | 5.486 | 5.495 | 5.411 | 5.523 | 29,301,170 | 5.4802 | -0.34% |
| 2024-06-07 | 0 | 5.910 | 5.910 | 5.920 | 5.870 | 5.950 | 25,770,582 | 152,325,005 | 5.9108 | 5.514 | 5.514 | 5.523 | 5.476 | 5.551 | 27,623,129 | 5.5144 | 0.17% |
| 2024-06-06 | 0 | 5.900 | 5.880 | 5.900 | 5.860 | 6.040 | 17,938,538 | 106,465,485 | 5.9350 | 5.504 | 5.486 | 5.504 | 5.467 | 5.635 | 19,228,070 | 5.5370 | -0.00% |
| 2024-06-05 | 0 | 6.130 | 6.120 | 6.130 | 6.110 | 6.210 | 20,628,663 | 126,948,405 | 6.1540 | 5.504 | 5.495 | 5.504 | 5.486 | 5.576 | 22,973,554 | 5.5258 | -0.81% |
| 2024-06-04 | 0 | 6.180 | 6.170 | 6.180 | 6.110 | 6.200 | 22,184,699 | 136,567,775 | 6.1559 | 5.549 | 5.540 | 5.549 | 5.486 | 5.567 | 24,706,467 | 5.5276 | 0.49% |
| 2024-06-03 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.230 | 30,784,576 | 188,021,610 | 6.1077 | 5.522 | 5.513 | 5.522 | 5.495 | 5.594 | 34,283,905 | 5.4843 | 1.32% |
| 2024-05-31 | 0 | 6.070 | 6.060 | 6.070 | 6.020 | 6.240 | 60,770,161 | 370,177,199 | 6.0914 | 5.450 | 5.441 | 5.450 | 5.406 | 5.603 | 67,677,996 | 5.4697 | -0.82% |
| 2024-05-30 | 0 | 6.120 | 6.120 | 6.130 | 6.100 | 6.260 | 24,547,956 | 151,198,163 | 6.1593 | 5.495 | 5.495 | 5.504 | 5.477 | 5.621 | 27,338,359 | 5.5306 | -1.13% |
| 2024-05-29 | 0 | 6.190 | 6.190 | 6.200 | 6.150 | 6.310 | 16,502,463 | 102,150,458 | 6.1900 | 5.558 | 5.558 | 5.567 | 5.522 | 5.666 | 18,378,323 | 5.5582 | -0.96% |
| 2024-05-28 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.370 | 12,499,467 | 78,625,446 | 6.2903 | 5.612 | 5.612 | 5.630 | 5.612 | 5.720 | 13,920,300 | 5.6483 | -0.95% |
| 2024-05-27 | 0 | 6.310 | 6.300 | 6.310 | 6.210 | 6.330 | 5,269,833 | 33,104,837 | 6.2820 | 5.666 | 5.657 | 5.666 | 5.576 | 5.684 | 5,868,863 | 5.6408 | 0.96% |
| 2024-05-24 | 0 | 6.250 | 6.240 | 6.250 | 6.230 | 6.380 | 10,060,905 | 63,093,060 | 6.2711 | 5.612 | 5.603 | 5.612 | 5.594 | 5.729 | 11,204,543 | 5.6310 | -2.04% |
| 2024-05-23 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.410 | 9,615,173 | 61,266,381 | 6.3718 | 5.729 | 5.720 | 5.729 | 5.684 | 5.756 | 10,708,144 | 5.7215 | -0.78% |
| 2024-05-22 | 0 | 6.430 | 6.420 | 6.430 | 6.410 | 6.490 | 7,739,293 | 49,838,359 | 6.4397 | 5.774 | 5.765 | 5.774 | 5.756 | 5.828 | 8,619,030 | 5.7824 | 0.00% |
| 2024-05-21 | 0 | 6.430 | 6.420 | 6.430 | 6.410 | 6.530 | 12,967,772 | 83,568,049 | 6.4443 | 5.774 | 5.765 | 5.774 | 5.756 | 5.863 | 14,441,838 | 5.7865 | -1.53% |
| 2024-05-20 | 0 | 6.530 | 6.520 | 6.530 | 6.420 | 6.580 | 20,122,529 | 131,199,425 | 6.5200 | 5.863 | 5.855 | 5.863 | 5.765 | 5.908 | 22,409,887 | 5.8545 | 1.87% |
| 2024-05-17 | 0 | 6.410 | 6.410 | 6.420 | 6.380 | 6.490 | 16,109,893 | 103,247,385 | 6.4089 | 5.756 | 5.756 | 5.765 | 5.729 | 5.828 | 17,941,129 | 5.7548 | -0.93% |
| 2024-05-16 | 0 | 6.470 | 6.460 | 6.470 | 6.340 | 6.520 | 18,770,676 | 121,186,327 | 6.4562 | 5.810 | 5.801 | 5.810 | 5.693 | 5.855 | 20,904,367 | 5.7972 | 1.73% |
| 2024-05-14 | 0 | 6.360 | 6.350 | 6.360 | 6.330 | 6.400 | 17,242,331 | 109,777,254 | 6.3667 | 5.711 | 5.702 | 5.711 | 5.684 | 5.747 | 19,202,293 | 5.7169 | 0.63% |
| 2024-05-13 | 0 | 6.320 | 6.310 | 6.320 | 6.240 | 6.320 | 16,109,724 | 101,389,086 | 6.2937 | 5.675 | 5.666 | 5.675 | 5.603 | 5.675 | 17,940,940 | 5.6513 | 0.64% |
| 2024-05-10 | 0 | 6.280 | 6.280 | 6.290 | 6.110 | 6.290 | 19,678,219 | 122,557,883 | 6.2281 | 5.639 | 5.639 | 5.648 | 5.486 | 5.648 | 21,915,072 | 5.5924 | 2.45% |
| 2024-05-09 | 0 | 6.130 | 6.130 | 6.140 | 6.070 | 6.150 | 5,804,583 | 35,558,031 | 6.1259 | 5.504 | 5.504 | 5.513 | 5.450 | 5.522 | 6,464,399 | 5.5006 | 0.49% |
| 2024-05-08 | 0 | 6.100 | 6.090 | 6.100 | 6.080 | 6.180 | 16,772,072 | 102,617,173 | 6.1183 | 5.477 | 5.468 | 5.477 | 5.459 | 5.549 | 18,678,578 | 5.4938 | -0.97% |
| 2024-05-07 | 0 | 6.160 | 6.160 | 6.170 | 6.120 | 6.210 | 12,870,297 | 79,318,126 | 6.1629 | 5.531 | 5.531 | 5.540 | 5.495 | 5.576 | 14,333,283 | 5.5338 | -0.16% |
| 2024-05-06 | 0 | 6.170 | 6.160 | 6.170 | 6.030 | 6.170 | 17,086,356 | 104,598,188 | 6.1217 | 5.540 | 5.531 | 5.540 | 5.415 | 5.540 | 19,028,588 | 5.4969 | 1.82% |
| 2024-05-03 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.080 | 17,698,095 | 106,831,750 | 6.0363 | 5.441 | 5.432 | 5.441 | 5.388 | 5.459 | 19,709,864 | 5.4202 | 1.51% |
| 2024-05-02 | 0 | 5.970 | 5.960 | 5.970 | 5.900 | 6.010 | 11,882,570 | 70,871,980 | 5.9644 | 5.361 | 5.352 | 5.361 | 5.298 | 5.397 | 13,233,279 | 5.3556 | 0.00% |
| 2024-04-30 | 0 | 5.970 | 5.960 | 5.970 | 5.950 | 6.020 | 16,043,351 | 95,827,713 | 5.9730 | 5.361 | 5.352 | 5.361 | 5.343 | 5.406 | 17,867,023 | 5.3634 | -0.33% |
| 2024-04-29 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.050 | 18,399,008 | 110,306,605 | 5.9952 | 5.379 | 5.370 | 5.379 | 5.343 | 5.432 | 20,490,451 | 5.3833 | 0.17% |
| 2024-04-26 | 0 | 5.980 | 5.980 | 5.990 | 5.950 | 6.030 | 23,881,376 | 143,056,025 | 5.9903 | 5.370 | 5.370 | 5.379 | 5.343 | 5.415 | 26,596,008 | 5.3789 | -0.66% |
| 2024-04-25 | 0 | 6.020 | 6.010 | 6.020 | 5.940 | 6.040 | 15,393,229 | 92,360,943 | 6.0001 | 5.406 | 5.397 | 5.406 | 5.334 | 5.424 | 17,143,000 | 5.3877 | 1.35% |
| 2024-04-24 | 0 | 5.940 | 5.930 | 5.940 | 5.850 | 5.950 | 18,526,045 | 109,612,967 | 5.9167 | 5.334 | 5.325 | 5.334 | 5.253 | 5.343 | 20,631,928 | 5.3128 | 2.06% |
| 2024-04-23 | 0 | 5.820 | 5.810 | 5.820 | 5.740 | 5.840 | 13,262,159 | 77,047,091 | 5.8095 | 5.226 | 5.217 | 5.226 | 5.154 | 5.244 | 14,769,688 | 5.2166 | 1.57% |
| 2024-04-22 | 0 | 5.730 | 5.730 | 5.740 | 5.660 | 5.820 | 7,065,919 | 40,661,614 | 5.7546 | 5.145 | 5.145 | 5.154 | 5.082 | 5.226 | 7,869,113 | 5.1672 | 1.24% |
| 2024-04-19 | 0 | 5.660 | 5.650 | 5.660 | 5.580 | 5.690 | 13,586,391 | 76,546,084 | 5.6340 | 5.082 | 5.073 | 5.082 | 5.010 | 5.109 | 15,130,776 | 5.0590 | -0.53% |
| 2024-04-18 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.830 | 24,863,779 | 142,738,016 | 5.7408 | 5.109 | 5.109 | 5.118 | 5.100 | 5.235 | 27,690,082 | 5.1548 | 0.18% |
| 2024-04-17 | 0 | 5.680 | 5.680 | 5.690 | 5.620 | 5.710 | 10,988,739 | 62,367,872 | 5.6756 | 5.100 | 5.100 | 5.109 | 5.046 | 5.127 | 12,237,845 | 5.0963 | 0.00% |
| 2024-04-16 | 0 | 5.680 | 5.680 | 5.690 | 5.660 | 5.820 | 17,019,646 | 97,237,874 | 5.7133 | 5.100 | 5.100 | 5.109 | 5.082 | 5.226 | 18,954,295 | 5.1301 | -2.57% |
| 2024-04-15 | 0 | 5.830 | 5.830 | 5.840 | 5.800 | 5.930 | 18,401,962 | 107,390,698 | 5.8358 | 5.235 | 5.235 | 5.244 | 5.208 | 5.325 | 20,493,740 | 5.2402 | -1.69% |
| 2024-04-12 | 0 | 5.930 | 5.920 | 5.930 | 5.900 | 6.040 | 20,399,378 | 120,972,933 | 5.9302 | 5.325 | 5.316 | 5.325 | 5.298 | 5.424 | 22,718,206 | 5.3249 | -2.31% |
| 2024-04-11 | 0 | 6.070 | 6.060 | 6.070 | 5.910 | 6.080 | 27,888,553 | 167,618,144 | 6.0103 | 5.450 | 5.441 | 5.450 | 5.307 | 5.459 | 31,058,686 | 5.3968 | 0.17% |
| 2024-04-10 | 0 | 6.060 | 6.060 | 6.070 | 5.990 | 6.090 | 15,158,031 | 91,758,537 | 6.0535 | 5.441 | 5.441 | 5.450 | 5.379 | 5.468 | 16,881,067 | 5.4356 | 0.83% |
| 2024-04-09 | 0 | 6.010 | 6.000 | 6.010 | 5.920 | 6.070 | 11,451,662 | 68,910,042 | 6.0175 | 5.397 | 5.388 | 5.397 | 5.316 | 5.450 | 12,753,390 | 5.4033 | 1.35% |
| 2024-04-08 | 0 | 5.930 | 5.930 | 5.940 | 5.790 | 5.940 | 12,850,699 | 75,824,647 | 5.9004 | 5.325 | 5.325 | 5.334 | 5.199 | 5.334 | 14,311,457 | 5.2982 | 1.02% |
| 2024-04-05 | 0 | 5.870 | 5.860 | 5.870 | 5.730 | 5.900 | 17,452,242 | 101,880,626 | 5.8377 | 5.271 | 5.262 | 5.271 | 5.145 | 5.298 | 19,436,064 | 5.2418 | -0.34% |
| 2024-04-03 | 0 | 5.890 | 5.890 | 5.900 | 5.870 | 5.940 | 13,240,680 | 78,011,778 | 5.8918 | 5.289 | 5.289 | 5.298 | 5.271 | 5.334 | 14,745,768 | 5.2905 | -0.34% |
| 2024-04-02 | 0 | 5.910 | 5.900 | 5.910 | 5.860 | 6.130 | 37,354,072 | 223,068,595 | 5.9717 | 5.307 | 5.298 | 5.307 | 5.262 | 5.504 | 41,600,165 | 5.3622 | -0.34% |
| 2024-03-28 | 0 | 5.930 | 5.930 | 5.940 | 5.930 | 6.140 | 31,908,491 | 190,995,605 | 5.9857 | 5.325 | 5.325 | 5.334 | 5.325 | 5.513 | 35,535,577 | 5.3748 | -3.42% |
| 2024-03-27 | 0 | 6.140 | 6.140 | 6.150 | 6.100 | 6.200 | 10,370,477 | 63,730,989 | 6.1454 | 5.513 | 5.513 | 5.522 | 5.477 | 5.567 | 11,549,305 | 5.5182 | -0.97% |
| 2024-03-26 | 0 | 6.200 | 6.200 | 6.210 | 6.150 | 6.330 | 18,510,869 | 114,948,313 | 6.2098 | 5.567 | 5.567 | 5.576 | 5.522 | 5.684 | 20,615,027 | 5.5759 | -1.74% |
| 2024-03-25 | 0 | 6.310 | 6.300 | 6.310 | 6.190 | 6.350 | 30,603,002 | 193,030,051 | 6.3076 | 5.666 | 5.657 | 5.666 | 5.558 | 5.702 | 34,081,691 | 5.6637 | 1.45% |
| 2024-03-22 | 0 | 6.220 | 6.210 | 6.220 | 6.110 | 6.370 | 23,993,819 | 148,689,146 | 6.1970 | 5.585 | 5.576 | 5.585 | 5.486 | 5.720 | 26,721,232 | 5.5645 | -1.58% |
| 2024-03-21 | 0 | 6.320 | 6.310 | 6.320 | 6.000 | 6.320 | 57,658,604 | 358,090,365 | 6.2105 | 5.675 | 5.666 | 5.675 | 5.388 | 5.675 | 64,212,744 | 5.5766 | 5.69% |
| 2024-03-20 | 0 | 5.980 | 5.980 | 5.990 | 5.850 | 6.030 | 19,880,660 | 118,644,298 | 5.9678 | 5.370 | 5.370 | 5.379 | 5.253 | 5.415 | 22,140,524 | 5.3587 | 1.87% |
| 2024-03-19 | 0 | 5.870 | 5.870 | 5.880 | 5.870 | 5.970 | 14,735,164 | 86,869,000 | 5.8954 | 5.271 | 5.271 | 5.280 | 5.271 | 5.361 | 16,410,132 | 5.2936 | -1.68% |
| 2024-03-18 | 0 | 5.970 | 5.960 | 5.970 | 5.910 | 6.000 | 7,156,188 | 42,685,211 | 5.9648 | 5.361 | 5.352 | 5.361 | 5.307 | 5.388 | 7,969,643 | 5.3560 | 0.67% |
| 2024-03-15 | 0 | 5.930 | 5.930 | 5.950 | 5.920 | 5.970 | 27,332,107 | 162,143,177 | 5.9323 | 5.325 | 5.325 | 5.343 | 5.316 | 5.361 | 30,438,988 | 5.3268 | -0.67% |
| 2024-03-14 | 0 | 5.970 | 5.970 | 5.980 | 5.950 | 6.020 | 10,823,188 | 64,671,589 | 5.9753 | 5.361 | 5.361 | 5.370 | 5.343 | 5.406 | 12,053,476 | 5.3654 | -0.67% |
| 2024-03-13 | 0 | 6.010 | 6.010 | 6.020 | 5.990 | 6.090 | 11,558,132 | 69,606,455 | 6.0223 | 5.397 | 5.397 | 5.406 | 5.379 | 5.468 | 12,871,962 | 5.4076 | -1.31% |
| 2024-03-12 | 0 | 6.090 | 6.080 | 6.090 | 6.000 | 6.090 | 16,389,810 | 99,258,592 | 6.0561 | 5.468 | 5.459 | 5.468 | 5.388 | 5.468 | 18,252,864 | 5.4380 | 1.50% |
| 2024-03-11 | 0 | 6.000 | 5.990 | 6.000 | 5.940 | 6.040 | 8,502,043 | 50,933,241 | 5.9907 | 5.388 | 5.379 | 5.388 | 5.334 | 5.424 | 9,468,483 | 5.3792 | 0.67% |
| 2024-03-08 | 0 | 5.960 | 5.960 | 5.970 | 5.900 | 6.010 | 10,284,494 | 61,279,035 | 5.9584 | 5.352 | 5.352 | 5.361 | 5.298 | 5.397 | 11,453,548 | 5.3502 | 0.68% |
| 2024-03-07 | 0 | 5.920 | 5.910 | 5.920 | 5.900 | 6.030 | 6,137,109 | 36,449,558 | 5.9392 | 5.316 | 5.307 | 5.316 | 5.298 | 5.415 | 6,834,723 | 5.3330 | -1.00% |
| 2024-03-06 | 0 | 5.980 | 5.970 | 5.980 | 5.810 | 6.000 | 11,707,724 | 69,558,919 | 5.9413 | 5.370 | 5.361 | 5.370 | 5.217 | 5.388 | 13,038,558 | 5.3349 | 1.53% |
| 2024-03-05 | 0 | 5.890 | 5.890 | 5.900 | 5.870 | 6.090 | 13,376,599 | 79,257,725 | 5.9251 | 5.289 | 5.289 | 5.298 | 5.271 | 5.468 | 14,897,137 | 5.3203 | -3.44% |
| 2024-03-04 | 0 | 6.100 | 6.090 | 6.100 | 6.050 | 6.130 | 7,081,109 | 43,053,252 | 6.0800 | 5.477 | 5.468 | 5.477 | 5.432 | 5.504 | 7,886,029 | 5.4594 | 0.66% |
| 2024-03-01 | 0 | 6.060 | 6.050 | 6.060 | 5.950 | 6.100 | 16,619,867 | 100,590,588 | 6.0524 | 5.441 | 5.432 | 5.441 | 5.343 | 5.477 | 18,509,072 | 5.4347 | 0.00% |
| 2024-02-29 | 0 | 6.060 | 6.060 | 6.070 | 6.060 | 6.130 | 34,422,440 | 209,533,761 | 6.0871 | 5.441 | 5.441 | 5.450 | 5.441 | 5.504 | 38,335,290 | 5.4658 | -0.66% |
| 2024-02-28 | 0 | 6.100 | 6.100 | 6.110 | 6.060 | 6.240 | 24,463,405 | 149,736,879 | 6.1209 | 5.477 | 5.477 | 5.486 | 5.441 | 5.603 | 27,244,197 | 5.4961 | 0.66% |
| 2024-02-27 | 0 | 6.060 | 6.050 | 6.060 | 5.960 | 6.090 | 20,301,230 | 122,317,498 | 6.0251 | 5.441 | 5.432 | 5.441 | 5.352 | 5.468 | 22,608,901 | 5.4101 | 0.66% |
| 2024-02-26 | 0 | 6.020 | 6.020 | 6.030 | 5.980 | 6.040 | 7,559,047 | 45,493,641 | 6.0184 | 5.406 | 5.406 | 5.415 | 5.370 | 5.424 | 8,418,295 | 5.4041 | -0.33% |
| 2024-02-23 | 0 | 6.040 | 6.030 | 6.040 | 5.980 | 6.070 | 8,063,081 | 48,668,341 | 6.0359 | 5.424 | 5.415 | 5.424 | 5.370 | 5.450 | 8,979,623 | 5.4199 | -0.17% |
| 2024-02-22 | 0 | 6.050 | 6.030 | 6.050 | 5.970 | 6.070 | 17,892,272 | 107,663,928 | 6.0173 | 5.432 | 5.415 | 5.432 | 5.361 | 5.450 | 19,926,113 | 5.4032 | -0.33% |
| 2024-02-21 | 0 | 6.070 | 6.060 | 6.070 | 5.940 | 6.100 | 19,110,381 | 115,768,630 | 6.0579 | 5.450 | 5.441 | 5.450 | 5.334 | 5.477 | 21,282,687 | 5.4396 | 1.34% |
| 2024-02-20 | 0 | 5.990 | 5.980 | 5.990 | 5.880 | 5.990 | 14,703,901 | 87,579,751 | 5.9562 | 5.379 | 5.370 | 5.379 | 5.280 | 5.379 | 16,375,315 | 5.3483 | 0.84% |
| 2024-02-19 | 0 | 5.940 | 5.930 | 5.940 | 5.880 | 5.950 | 14,673,857 | 86,954,337 | 5.9258 | 5.334 | 5.325 | 5.334 | 5.280 | 5.343 | 16,341,856 | 5.3210 | 0.34% |
| 2024-02-16 | 0 | 5.920 | 5.910 | 5.920 | 5.760 | 5.940 | 25,415,512 | 149,453,516 | 5.8804 | 5.316 | 5.307 | 5.316 | 5.172 | 5.334 | 28,304,531 | 5.2802 | 2.78% |
| 2024-02-15 | 0 | 5.760 | 5.750 | 5.760 | 5.620 | 5.830 | 17,985,010 | 103,142,951 | 5.7349 | 5.172 | 5.163 | 5.172 | 5.046 | 5.235 | 20,029,393 | 5.1496 | 1.23% |
| 2024-02-14 | 0 | 5.690 | 5.670 | 5.690 | 5.570 | 5.700 | 17,910,791 | 101,210,247 | 5.6508 | 5.109 | 5.091 | 5.109 | 5.001 | 5.118 | 19,946,737 | 5.0740 | 0.35% |
| 2024-02-09 | 0 | 5.670 | 5.660 | 5.670 | 5.600 | 5.710 | 6,658,563 | 37,688,187 | 5.6601 | 5.091 | 5.082 | 5.091 | 5.028 | 5.127 | 7,415,452 | 5.0824 | -0.18% |
| 2024-02-08 | 0 | 5.680 | 5.680 | 5.700 | 5.670 | 5.790 | 12,160,063 | 69,435,134 | 5.7101 | 5.100 | 5.100 | 5.118 | 5.091 | 5.199 | 13,542,316 | 5.1273 | -1.05% |
| 2024-02-07 | 0 | 5.740 | 5.740 | 5.750 | 5.720 | 5.800 | 10,848,315 | 62,517,331 | 5.7629 | 5.154 | 5.154 | 5.163 | 5.136 | 5.208 | 12,081,459 | 5.1747 | -0.52% |
| 2024-02-06 | 0 | 5.770 | 5.760 | 5.770 | 5.550 | 5.790 | 35,197,891 | 200,539,368 | 5.6975 | 5.181 | 5.172 | 5.181 | 4.984 | 5.199 | 39,198,888 | 5.1159 | 4.34% |
| 2024-02-05 | 0 | 5.530 | 5.520 | 5.530 | 5.470 | 5.590 | 13,716,987 | 75,783,533 | 5.5248 | 4.966 | 4.957 | 4.966 | 4.912 | 5.019 | 15,276,217 | 4.9609 | -0.36% |
| 2024-02-02 | 0 | 5.550 | 5.540 | 5.550 | 5.520 | 5.680 | 16,172,999 | 90,180,429 | 5.5760 | 4.984 | 4.975 | 4.984 | 4.957 | 5.100 | 18,011,408 | 5.0069 | -0.18% |
| 2024-02-01 | 0 | 5.560 | 5.550 | 5.560 | 5.530 | 5.630 | 7,247,065 | 40,380,600 | 5.5720 | 4.992 | 4.984 | 4.992 | 4.966 | 5.055 | 8,070,850 | 5.0033 | 0.18% |
| 2024-01-31 | 0 | 5.550 | 5.540 | 5.550 | 5.530 | 5.640 | 14,797,331 | 82,345,652 | 5.5649 | 4.984 | 4.975 | 4.984 | 4.966 | 5.064 | 16,479,366 | 4.9969 | -1.77% |
| 2024-01-30 | 0 | 5.650 | 5.630 | 5.650 | 5.560 | 5.700 | 20,627,159 | 116,014,779 | 5.6244 | 5.073 | 5.055 | 5.073 | 4.992 | 5.118 | 22,971,879 | 5.0503 | -1.22% |
| 2024-01-29 | 0 | 5.720 | 5.710 | 5.720 | 5.550 | 5.770 | 17,800,491 | 101,773,041 | 5.7174 | 5.136 | 5.127 | 5.136 | 4.984 | 5.181 | 19,823,899 | 5.1339 | 2.51% |
| 2024-01-26 | 0 | 5.580 | 5.570 | 5.580 | 5.530 | 5.620 | 20,987,303 | 117,005,696 | 5.5751 | 5.010 | 5.001 | 5.010 | 4.966 | 5.046 | 23,372,961 | 5.0060 | -0.71% |
| 2024-01-25 | 0 | 5.620 | 5.620 | 5.630 | 5.480 | 5.640 | 16,760,301 | 93,370,114 | 5.5709 | 5.046 | 5.046 | 5.055 | 4.921 | 5.064 | 18,665,469 | 5.0023 | 1.63% |
| 2024-01-24 | 0 | 5.530 | 5.530 | 5.540 | 5.410 | 5.550 | 24,697,742 | 135,525,750 | 5.4874 | 4.966 | 4.966 | 4.975 | 4.858 | 4.984 | 27,505,171 | 4.9273 | 1.10% |
| 2024-01-23 | 0 | 5.470 | 5.460 | 5.470 | 5.450 | 5.560 | 18,043,789 | 99,202,171 | 5.4979 | 4.912 | 4.903 | 4.912 | 4.894 | 4.992 | 20,094,853 | 4.9367 | -0.73% |
| 2024-01-22 | 0 | 5.510 | 5.500 | 5.510 | 5.420 | 5.610 | 18,862,993 | 103,714,285 | 5.4983 | 4.948 | 4.939 | 4.948 | 4.867 | 5.037 | 21,007,178 | 4.9371 | -1.61% |
| 2024-01-19 | 0 | 5.600 | 5.580 | 5.600 | 5.540 | 5.680 | 10,647,359 | 59,652,284 | 5.6025 | 5.028 | 5.010 | 5.028 | 4.975 | 5.100 | 11,857,660 | 5.0307 | -0.53% |
| 2024-01-18 | 0 | 5.630 | 5.620 | 5.630 | 5.510 | 5.650 | 14,635,285 | 81,825,131 | 5.5909 | 5.055 | 5.046 | 5.055 | 4.948 | 5.073 | 16,298,900 | 5.0203 | 1.26% |
| 2024-01-17 | 0 | 5.560 | 5.560 | 5.570 | 5.550 | 5.790 | 18,634,659 | 104,520,402 | 5.6089 | 4.992 | 4.992 | 5.001 | 4.984 | 5.199 | 20,752,889 | 5.0364 | -3.97% |
| 2024-01-16 | 0 | 5.790 | 5.780 | 5.790 | 5.760 | 5.900 | 14,194,635 | 82,523,596 | 5.8137 | 5.199 | 5.190 | 5.199 | 5.172 | 5.298 | 15,808,160 | 5.2203 | -2.36% |
| 2024-01-15 | 0 | 5.930 | 5.910 | 5.930 | 5.830 | 5.930 | 6,502,372 | 38,318,135 | 5.8929 | 5.325 | 5.307 | 5.325 | 5.235 | 5.325 | 7,241,506 | 5.2915 | 0.68% |
| 2024-01-12 | 0 | 5.890 | 5.880 | 5.890 | 5.840 | 5.900 | 9,453,169 | 55,511,054 | 5.8722 | 5.289 | 5.280 | 5.289 | 5.244 | 5.298 | 10,527,725 | 5.2728 | 0.17% |
| 2024-01-11 | 0 | 5.880 | 5.870 | 5.880 | 5.830 | 5.950 | 14,205,836 | 83,845,394 | 5.9022 | 5.280 | 5.271 | 5.280 | 5.235 | 5.343 | 15,820,635 | 5.2997 | -0.34% |
| 2024-01-10 | 0 | 5.900 | 5.890 | 5.900 | 5.840 | 5.920 | 12,730,165 | 75,064,077 | 5.8966 | 5.298 | 5.289 | 5.298 | 5.244 | 5.316 | 14,177,222 | 5.2947 | -0.34% |
| 2024-01-09 | 0 | 5.920 | 5.910 | 5.920 | 5.860 | 5.950 | 10,030,326 | 59,457,679 | 5.9278 | 5.316 | 5.307 | 5.316 | 5.262 | 5.343 | 11,170,488 | 5.3227 | 1.02% |
| 2024-01-08 | 0 | 5.860 | 5.840 | 5.860 | 5.830 | 5.940 | 9,729,718 | 57,131,822 | 5.8719 | 5.262 | 5.244 | 5.262 | 5.235 | 5.334 | 10,835,710 | 5.2726 | -0.68% |
| 2024-01-05 | 0 | 5.900 | 5.890 | 5.900 | 5.820 | 5.940 | 10,827,521 | 63,875,002 | 5.8993 | 5.298 | 5.289 | 5.298 | 5.226 | 5.334 | 12,058,301 | 5.2972 | 0.68% |
| 2024-01-04 | 0 | 5.860 | 5.850 | 5.860 | 5.790 | 5.880 | 9,333,693 | 54,488,083 | 5.8378 | 5.262 | 5.253 | 5.262 | 5.199 | 5.280 | 10,394,668 | 5.2419 | 0.34% |
| 2024-01-03 | 0 | 5.840 | 5.830 | 5.840 | 5.790 | 5.930 | 11,260,490 | 65,792,878 | 5.8428 | 5.244 | 5.235 | 5.244 | 5.199 | 5.325 | 12,540,487 | 5.2464 | -1.52% |
| 2024-01-02 | 0 | 5.930 | 5.930 | 5.940 | 5.890 | 6.000 | 8,587,736 | 50,842,279 | 5.9203 | 5.325 | 5.325 | 5.334 | 5.289 | 5.388 | 9,563,917 | 5.3161 | -0.84% |
| 2023-12-29 | 0 | 5.980 | 5.960 | 5.980 | 5.910 | 5.980 | 14,127,310 | 84,225,893 | 5.9619 | 5.370 | 5.352 | 5.370 | 5.307 | 5.370 | 15,733,182 | 5.3534 | 0.17% |
| 2023-12-28 | 0 | 5.970 | 5.960 | 5.970 | 5.790 | 5.980 | 19,184,078 | 113,760,981 | 5.9300 | 5.361 | 5.352 | 5.361 | 5.199 | 5.370 | 21,364,761 | 5.3247 | 2.05% |
| 2023-12-27 | 0 | 5.850 | 5.840 | 5.850 | 5.710 | 5.880 | 11,380,785 | 66,264,744 | 5.8225 | 5.253 | 5.244 | 5.253 | 5.127 | 5.280 | 12,674,456 | 5.2282 | 1.04% |
| 2023-12-22 | 0 | 5.790 | 5.780 | 5.790 | 5.770 | 5.850 | 13,886,828 | 80,643,499 | 5.8072 | 5.199 | 5.190 | 5.199 | 5.181 | 5.253 | 15,465,364 | 5.2145 | 0.00% |
| 2023-12-21 | 0 | 5.790 | 5.780 | 5.790 | 5.690 | 5.800 | 9,053,780 | 52,150,115 | 5.7600 | 5.199 | 5.190 | 5.199 | 5.109 | 5.208 | 10,082,937 | 5.1721 | 0.87% |
| 2023-12-20 | 0 | 5.740 | 5.740 | 5.750 | 5.680 | 5.770 | 12,887,323 | 73,838,898 | 5.7296 | 5.154 | 5.154 | 5.163 | 5.100 | 5.181 | 14,352,244 | 5.1448 | 0.88% |
| 2023-12-19 | 0 | 5.690 | 5.680 | 5.690 | 5.650 | 5.730 | 7,477,178 | 42,524,354 | 5.6872 | 5.109 | 5.100 | 5.109 | 5.073 | 5.145 | 8,327,120 | 5.1067 | -1.04% |
| 2023-12-18 | 0 | 5.750 | 5.740 | 5.750 | 5.710 | 5.810 | 19,826,092 | 114,385,680 | 5.7695 | 5.163 | 5.154 | 5.163 | 5.127 | 5.217 | 22,079,753 | 5.1806 | -1.20% |
| 2023-12-15 | 0 | 5.820 | 5.780 | 5.820 | 5.670 | 5.820 | 54,470,101 | 315,050,309 | 5.7839 | 5.226 | 5.190 | 5.226 | 5.091 | 5.226 | 60,661,799 | 5.1936 | 3.01% |
| 2023-12-14 | 0 | 5.650 | 5.640 | 5.650 | 5.460 | 5.650 | 35,708,079 | 199,899,690 | 5.5982 | 5.073 | 5.064 | 5.073 | 4.903 | 5.073 | 39,767,070 | 5.0268 | 4.63% |
| 2023-12-13 | 0 | 5.400 | 5.380 | 5.400 | 5.370 | 5.450 | 8,273,458 | 44,620,500 | 5.3932 | 4.849 | 4.831 | 4.849 | 4.822 | 4.894 | 9,213,914 | 4.8427 | -0.74% |
| 2023-12-12 | 0 | 5.440 | 5.430 | 5.440 | 5.340 | 5.440 | 13,013,048 | 70,381,858 | 5.4086 | 4.885 | 4.876 | 4.885 | 4.795 | 4.885 | 14,492,261 | 4.8565 | 1.30% |
| 2023-12-11 | 0 | 5.370 | 5.360 | 5.370 | 5.270 | 5.380 | 10,291,399 | 54,832,837 | 5.3280 | 4.822 | 4.813 | 4.822 | 4.732 | 4.831 | 11,461,238 | 4.7842 | 0.37% |
| 2023-12-08 | 0 | 5.350 | 5.350 | 5.360 | 5.310 | 5.400 | 11,443,599 | 61,216,792 | 5.3494 | 4.804 | 4.804 | 4.813 | 4.768 | 4.849 | 12,744,410 | 4.8034 | 0.75% |
| 2023-12-07 | 0 | 5.310 | 5.300 | 5.310 | 5.270 | 5.370 | 16,490,284 | 87,424,915 | 5.3016 | 4.768 | 4.759 | 4.768 | 4.732 | 4.822 | 18,364,759 | 4.7605 | -0.56% |
| 2023-12-06 | 0 | 5.340 | 5.330 | 5.340 | 5.280 | 5.370 | 12,035,135 | 64,184,637 | 5.3331 | 4.795 | 4.786 | 4.795 | 4.741 | 4.822 | 13,403,187 | 4.7888 | 1.33% |
| 2023-12-05 | 0 | 5.270 | 5.270 | 5.280 | 5.250 | 5.370 | 13,209,315 | 69,868,203 | 5.2893 | 4.732 | 4.732 | 4.741 | 4.714 | 4.822 | 14,710,838 | 4.7494 | -1.50% |
| 2023-12-04 | 0 | 5.350 | 5.340 | 5.350 | 5.320 | 5.470 | 24,599,479 | 131,928,188 | 5.3630 | 4.804 | 4.795 | 4.804 | 4.777 | 4.912 | 27,395,739 | 4.8156 | 0.75% |
| 2023-12-01 | 0 | 5.310 | 5.310 | 5.330 | 5.290 | 5.360 | 29,153,969 | 155,018,156 | 5.3172 | 4.768 | 4.768 | 4.786 | 4.750 | 4.813 | 32,467,944 | 4.7745 | -1.12% |
| 2023-11-30 | 0 | 5.370 | 5.360 | 5.370 | 5.300 | 5.400 | 47,869,162 | 256,887,321 | 5.3664 | 4.822 | 4.813 | 4.822 | 4.759 | 4.849 | 53,310,521 | 4.8187 | 1.32% |
| 2023-11-29 | 0 | 5.300 | 5.300 | 5.310 | 5.280 | 5.410 | 17,252,314 | 91,755,942 | 5.3185 | 4.759 | 4.759 | 4.768 | 4.741 | 4.858 | 19,213,410 | 4.7756 | -1.49% |
| 2023-11-28 | 0 | 5.380 | 5.370 | 5.380 | 5.380 | 5.510 | 13,753,259 | 74,375,064 | 5.4078 | 4.831 | 4.822 | 4.831 | 4.831 | 4.948 | 15,316,612 | 4.8558 | -2.00% |
| 2023-11-27 | 0 | 5.490 | 5.480 | 5.490 | 5.460 | 5.550 | 6,208,703 | 34,082,319 | 5.4894 | 4.930 | 4.921 | 4.930 | 4.903 | 4.984 | 6,914,456 | 4.9291 | -0.18% |
| 2023-11-24 | 0 | 5.500 | 5.500 | 5.510 | 5.500 | 5.580 | 5,831,391 | 32,197,715 | 5.5214 | 4.939 | 4.939 | 4.948 | 4.939 | 5.010 | 6,494,254 | 4.9579 | -1.43% |
| 2023-11-23 | 0 | 5.580 | 5.570 | 5.580 | 5.520 | 5.580 | 8,176,753 | 45,425,847 | 5.5555 | 5.010 | 5.001 | 5.010 | 4.957 | 5.010 | 9,106,217 | 4.9884 | 0.36% |
| 2023-11-22 | 0 | 5.560 | 5.540 | 5.560 | 5.510 | 5.590 | 7,058,019 | 39,128,930 | 5.5439 | 4.992 | 4.975 | 4.992 | 4.948 | 5.019 | 7,860,315 | 4.9780 | -0.71% |
| 2023-11-21 | 0 | 5.600 | 5.590 | 5.600 | 5.570 | 5.670 | 17,885,649 | 100,446,690 | 5.6160 | 5.028 | 5.019 | 5.028 | 5.001 | 5.091 | 19,918,737 | 5.0428 | 0.18% |
| 2023-11-20 | 0 | 5.590 | 5.580 | 5.590 | 5.510 | 5.590 | 10,763,140 | 59,758,458 | 5.5521 | 5.019 | 5.010 | 5.019 | 4.948 | 5.019 | 11,986,602 | 4.9854 | 1.45% |
| 2023-11-17 | 0 | 5.510 | 5.510 | 5.520 | 5.490 | 5.550 | 7,157,570 | 39,469,436 | 5.5144 | 4.948 | 4.948 | 4.957 | 4.930 | 4.984 | 7,971,182 | 4.9515 | -0.72% |
| 2023-11-16 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.590 | 12,071,507 | 66,992,677 | 5.5497 | 4.984 | 4.975 | 4.984 | 4.939 | 5.019 | 13,443,693 | 4.9832 | -0.72% |
| 2023-11-15 | 0 | 5.590 | 5.580 | 5.590 | 5.490 | 5.600 | 21,385,335 | 118,914,103 | 5.5605 | 5.019 | 5.010 | 5.019 | 4.930 | 5.028 | 23,816,238 | 4.9930 | 2.38% |
| 2023-11-14 | 0 | 5.460 | 5.450 | 5.460 | 5.380 | 5.480 | 12,139,425 | 66,087,966 | 5.4441 | 4.903 | 4.894 | 4.903 | 4.831 | 4.921 | 13,519,332 | 4.8884 | 1.11% |
| 2023-11-13 | 0 | 5.400 | 5.400 | 5.410 | 5.280 | 5.420 | 14,723,394 | 78,726,928 | 5.3471 | 4.849 | 4.849 | 4.858 | 4.741 | 4.867 | 16,397,024 | 4.8013 | 1.89% |
| 2023-11-10 | 0 | 5.300 | 5.300 | 5.310 | 5.300 | 5.420 | 17,112,464 | 91,023,547 | 5.3191 | 4.759 | 4.759 | 4.768 | 4.759 | 4.867 | 19,057,663 | 4.7762 | -2.03% |
| 2023-11-09 | 0 | 5.410 | 5.410 | 5.420 | 5.400 | 5.460 | 11,064,095 | 60,113,340 | 5.4332 | 4.858 | 4.858 | 4.867 | 4.849 | 4.903 | 12,321,767 | 4.8786 | -0.92% |
| 2023-11-08 | 0 | 5.460 | 5.460 | 5.470 | 5.450 | 5.530 | 12,302,961 | 67,335,102 | 5.4731 | 4.903 | 4.903 | 4.912 | 4.894 | 4.966 | 13,701,457 | 4.9144 | -1.27% |
| 2023-11-07 | 0 | 5.530 | 5.530 | 5.540 | 5.510 | 5.660 | 11,799,421 | 65,714,587 | 5.5693 | 4.966 | 4.966 | 4.975 | 4.948 | 5.082 | 13,140,679 | 5.0009 | -2.30% |
| 2023-11-06 | 0 | 5.660 | 5.650 | 5.660 | 5.630 | 5.720 | 11,684,042 | 66,170,881 | 5.6634 | 5.082 | 5.073 | 5.082 | 5.055 | 5.136 | 13,012,184 | 5.0853 | -0.18% |
| 2023-11-03 | 0 | 5.670 | 5.660 | 5.670 | 5.560 | 5.740 | 21,216,340 | 120,590,684 | 5.6839 | 5.091 | 5.082 | 5.091 | 4.992 | 5.154 | 23,628,033 | 5.1037 | 1.98% |
| 2023-11-02 | 0 | 5.560 | 5.550 | 5.560 | 5.500 | 5.570 | 9,126,153 | 50,635,452 | 5.5484 | 4.992 | 4.984 | 4.992 | 4.939 | 5.001 | 10,163,536 | 4.9821 | 1.65% |
| 2023-11-01 | 0 | 5.470 | 5.470 | 5.480 | 5.450 | 5.520 | 6,598,824 | 36,184,592 | 5.4835 | 4.912 | 4.912 | 4.921 | 4.894 | 4.957 | 7,348,922 | 4.9238 | 0.37% |
| 2023-10-31 | 0 | 5.450 | 5.450 | 5.460 | 5.440 | 5.600 | 12,452,707 | 68,184,542 | 5.4755 | 4.894 | 4.894 | 4.903 | 4.885 | 5.028 | 13,868,225 | 4.9166 | -2.50% |
| 2023-10-30 | 0 | 5.590 | 5.580 | 5.590 | 5.430 | 5.600 | 11,825,164 | 65,734,434 | 5.5589 | 5.019 | 5.010 | 5.019 | 4.876 | 5.028 | 13,169,348 | 4.9915 | 2.01% |
| 2023-10-27 | 0 | 5.480 | 5.480 | 5.490 | 5.430 | 5.580 | 17,018,695 | 93,445,044 | 5.4907 | 4.921 | 4.921 | 4.930 | 4.876 | 5.010 | 18,953,235 | 4.9303 | 0.37% |
| 2023-10-26 | 0 | 5.460 | 5.450 | 5.460 | 5.400 | 5.540 | 15,150,627 | 82,455,889 | 5.4424 | 4.903 | 4.894 | 4.903 | 4.849 | 4.975 | 16,872,821 | 4.8869 | -0.18% |
| 2023-10-25 | 0 | 5.470 | 5.460 | 5.470 | 5.450 | 5.650 | 8,591,100 | 47,418,873 | 5.5195 | 4.912 | 4.903 | 4.912 | 4.894 | 5.073 | 9,567,663 | 4.9562 | 0.74% |
| 2023-10-24 | 0 | 5.430 | 5.430 | 5.440 | 5.430 | 5.530 | 11,580,189 | 63,230,525 | 5.4602 | 4.876 | 4.876 | 4.885 | 4.876 | 4.966 | 12,896,526 | 4.9029 | -1.45% |
| 2023-10-20 | 0 | 5.510 | 5.500 | 5.510 | 5.440 | 5.510 | 14,379,139 | 79,006,605 | 5.4945 | 4.948 | 4.939 | 4.948 | 4.885 | 4.948 | 16,013,637 | 4.9337 | 0.18% |
| 2023-10-19 | 0 | 5.500 | 5.490 | 5.500 | 5.500 | 5.580 | 8,136,026 | 44,944,309 | 5.5241 | 4.939 | 4.930 | 4.939 | 4.939 | 5.010 | 9,060,860 | 4.9603 | -2.31% |
| 2023-10-18 | 0 | 5.630 | 5.620 | 5.630 | 5.600 | 5.680 | 6,984,690 | 39,340,355 | 5.6324 | 5.055 | 5.046 | 5.055 | 5.028 | 5.100 | 7,778,650 | 5.0575 | -0.35% |
| 2023-10-17 | 0 | 5.650 | 5.640 | 5.650 | 5.570 | 5.650 | 7,558,368 | 42,555,101 | 5.6302 | 5.073 | 5.064 | 5.073 | 5.001 | 5.073 | 8,417,539 | 5.0555 | 1.25% |
| 2023-10-16 | 0 | 5.580 | 5.570 | 5.580 | 5.550 | 5.620 | 9,683,206 | 54,015,260 | 5.5782 | 5.010 | 5.001 | 5.010 | 4.984 | 5.046 | 10,783,910 | 5.0089 | -0.36% |
| 2023-10-13 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.680 | 9,821,963 | 55,216,066 | 5.6217 | 5.028 | 5.019 | 5.028 | 5.019 | 5.100 | 10,938,440 | 5.0479 | -1.75% |
| 2023-10-12 | 0 | 5.700 | 5.690 | 5.700 | 5.610 | 5.700 | 11,878,938 | 67,423,145 | 5.6759 | 5.118 | 5.109 | 5.118 | 5.037 | 5.118 | 13,229,235 | 5.0965 | 1.60% |
| 2023-10-11 | 0 | 5.610 | 5.600 | 5.610 | 5.590 | 5.700 | 12,563,183 | 70,775,368 | 5.6336 | 5.037 | 5.028 | 5.037 | 5.019 | 5.118 | 13,991,259 | 5.0585 | 0.36% |
| 2023-10-10 | 0 | 5.590 | 5.580 | 5.590 | 5.490 | 5.620 | 12,026,701 | 67,019,120 | 5.5725 | 5.019 | 5.010 | 5.019 | 4.930 | 5.046 | 13,393,794 | 5.0037 | 2.01% |
| 2023-10-09 | 0 | 5.480 | 5.480 | 5.490 | 5.440 | 5.530 | 3,731,050 | 20,469,094 | 5.4861 | 4.921 | 4.921 | 4.930 | 4.885 | 4.966 | 4,155,164 | 4.9262 | -0.72% |
| 2023-10-06 | 0 | 5.520 | 5.510 | 5.520 | 5.370 | 5.550 | 11,240,881 | 61,873,250 | 5.5043 | 4.957 | 4.948 | 4.957 | 4.822 | 4.984 | 12,518,649 | 4.9425 | 3.18% |
| 2023-10-05 | 0 | 5.350 | 5.340 | 5.350 | 5.290 | 5.380 | 9,711,850 | 51,851,730 | 5.3390 | 4.804 | 4.795 | 4.804 | 4.750 | 4.831 | 10,815,810 | 4.7941 | 0.75% |
| 2023-10-04 | 0 | 5.310 | 5.300 | 5.310 | 5.250 | 5.340 | 8,393,670 | 44,457,849 | 5.2966 | 4.768 | 4.759 | 4.768 | 4.714 | 4.795 | 9,347,791 | 4.7560 | -0.19% |
| 2023-10-03 | 0 | 5.320 | 5.310 | 5.320 | 5.270 | 5.450 | 18,059,210 | 95,994,133 | 5.3155 | 4.777 | 4.768 | 4.777 | 4.732 | 4.894 | 20,112,027 | 4.7730 | -2.56% |
| 2023-09-29 | 0 | 5.460 | 5.450 | 5.460 | 5.330 | 5.470 | 16,160,649 | 88,004,619 | 5.4456 | 4.903 | 4.894 | 4.903 | 4.786 | 4.912 | 17,997,654 | 4.8898 | 2.44% |
| 2023-09-28 | 0 | 5.330 | 5.320 | 5.330 | 5.290 | 5.470 | 17,833,978 | 95,235,166 | 5.3401 | 4.786 | 4.777 | 4.786 | 4.750 | 4.912 | 19,861,193 | 4.7950 | -2.20% |
| 2023-09-27 | 0 | 5.450 | 5.440 | 5.450 | 5.400 | 5.470 | 12,404,668 | 67,415,650 | 5.4347 | 4.894 | 4.885 | 4.894 | 4.849 | 4.912 | 13,814,725 | 4.8800 | 0.55% |
| 2023-09-26 | 0 | 5.420 | 5.410 | 5.420 | 5.400 | 5.570 | 18,572,719 | 101,296,912 | 5.4541 | 4.867 | 4.858 | 4.867 | 4.849 | 5.001 | 20,683,908 | 4.8974 | -1.99% |
| 2023-09-25 | 0 | 5.530 | 5.520 | 5.530 | 5.510 | 5.590 | 13,095,802 | 72,623,629 | 5.5456 | 4.966 | 4.957 | 4.966 | 4.948 | 5.019 | 14,584,421 | 4.9795 | -0.90% |
| 2023-09-22 | 0 | 5.580 | 5.570 | 5.580 | 5.480 | 5.580 | 15,322,180 | 84,719,730 | 5.5292 | 5.010 | 5.001 | 5.010 | 4.921 | 5.010 | 17,063,875 | 4.9649 | 1.27% |
| 2023-09-21 | 0 | 5.510 | 5.500 | 5.510 | 5.480 | 5.640 | 11,327,124 | 62,541,584 | 5.5214 | 4.948 | 4.939 | 4.948 | 4.921 | 5.064 | 12,614,695 | 4.9578 | -0.90% |
| 2023-09-20 | 0 | 5.560 | 5.550 | 5.560 | 5.540 | 5.640 | 14,228,722 | 79,389,539 | 5.5795 | 4.992 | 4.984 | 4.992 | 4.975 | 5.064 | 15,846,122 | 5.0100 | -0.36% |
| 2023-09-19 | 0 | 5.580 | 5.580 | 5.590 | 5.480 | 5.580 | 14,565,160 | 80,614,223 | 5.5347 | 5.010 | 5.010 | 5.019 | 4.921 | 5.010 | 16,220,803 | 4.9698 | 1.09% |
| 2023-09-18 | 0 | 5.520 | 5.520 | 5.530 | 5.500 | 5.560 | 12,476,922 | 68,950,454 | 5.5262 | 4.957 | 4.957 | 4.966 | 4.939 | 4.992 | 13,895,192 | 4.9622 | -0.54% |
| 2023-09-15 | 0 | 5.550 | 5.550 | 5.560 | 5.520 | 5.600 | 26,352,457 | 146,236,676 | 5.5493 | 4.984 | 4.984 | 4.992 | 4.957 | 5.028 | 29,347,980 | 4.9829 | 0.18% |
| 2023-09-14 | 0 | 5.540 | 5.530 | 5.540 | 5.510 | 5.590 | 18,935,978 | 104,833,301 | 5.5362 | 4.975 | 4.966 | 4.975 | 4.948 | 5.019 | 21,088,459 | 4.9711 | -0.36% |
| 2023-09-13 | 0 | 5.560 | 5.560 | 5.570 | 5.530 | 5.650 | 21,471,655 | 119,449,252 | 5.5631 | 4.992 | 4.992 | 5.001 | 4.966 | 5.073 | 23,912,370 | 4.9953 | -1.07% |
| 2023-09-12 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.670 | 20,247,652 | 114,034,065 | 5.6320 | 5.046 | 5.037 | 5.046 | 5.028 | 5.091 | 22,549,233 | 5.0571 | -0.71% |
| 2023-09-11 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 5.730 | 16,219,686 | 91,707,068 | 5.6541 | 5.082 | 5.073 | 5.082 | 5.028 | 5.145 | 18,063,402 | 5.0770 | -0.53% |
| 2023-09-07 | 0 | 5.690 | 5.680 | 5.690 | 5.680 | 5.750 | 11,373,765 | 64,902,749 | 5.7064 | 5.109 | 5.100 | 5.109 | 5.100 | 5.163 | 12,666,638 | 5.1239 | -0.87% |
| 2023-09-06 | 0 | 5.740 | 5.730 | 5.740 | 5.700 | 5.770 | 10,672,291 | 61,053,610 | 5.7208 | 5.154 | 5.145 | 5.154 | 5.118 | 5.181 | 11,885,426 | 5.1368 | -0.17% |
| 2023-09-05 | 0 | 5.750 | 5.740 | 5.750 | 5.740 | 5.840 | 10,669,423 | 61,548,709 | 5.7687 | 5.163 | 5.154 | 5.163 | 5.154 | 5.244 | 11,882,232 | 5.1799 | -1.54% |
| 2023-09-04 | 0 | 5.840 | 5.790 | 5.840 | 5.750 | 5.840 | 31,093,013 | 180,949,972 | 5.8196 | 5.244 | 5.199 | 5.244 | 5.163 | 5.244 | 34,627,402 | 5.2256 | 1.21% |
| 2023-08-31 | 0 | 5.770 | 5.760 | 5.770 | 5.750 | 5.810 | 39,700,376 | 229,069,363 | 5.7700 | 5.181 | 5.172 | 5.181 | 5.163 | 5.217 | 44,213,177 | 5.1810 | 0.00% |
| 2023-08-30 | 0 | 5.770 | 5.770 | 5.780 | 5.720 | 5.850 | 17,191,106 | 99,666,533 | 5.7976 | 5.181 | 5.181 | 5.190 | 5.136 | 5.253 | 19,145,245 | 5.2058 | -0.52% |
| 2023-08-29 | 0 | 5.800 | 5.790 | 5.800 | 5.670 | 5.820 | 18,242,419 | 105,264,631 | 5.7703 | 5.208 | 5.199 | 5.208 | 5.091 | 5.226 | 20,316,062 | 5.1814 | 1.58% |
| 2023-08-28 | 0 | 5.710 | 5.710 | 5.730 | 5.700 | 5.860 | 11,293,549 | 65,005,109 | 5.7560 | 5.127 | 5.127 | 5.145 | 5.118 | 5.262 | 12,577,304 | 5.1684 | 0.00% |
| 2023-08-25 | 0 | 5.830 | 5.820 | 5.830 | 5.810 | 5.860 | 10,842,204 | 63,288,656 | 5.8373 | 5.127 | 5.118 | 5.127 | 5.110 | 5.154 | 12,328,412 | 5.1336 | -0.34% |
| 2023-08-24 | 0 | 5.850 | 5.850 | 5.860 | 5.840 | 5.900 | 12,954,042 | 76,034,051 | 5.8695 | 5.145 | 5.145 | 5.154 | 5.136 | 5.189 | 14,729,732 | 5.1619 | 0.00% |
| 2023-08-23 | 0 | 5.850 | 5.840 | 5.850 | 5.810 | 5.880 | 9,641,554 | 56,386,599 | 5.8483 | 5.145 | 5.136 | 5.145 | 5.110 | 5.171 | 10,963,181 | 5.1433 | 0.52% |
| 2023-08-22 | 0 | 5.820 | 5.820 | 5.830 | 5.800 | 5.870 | 14,852,691 | 86,585,256 | 5.8296 | 5.118 | 5.118 | 5.127 | 5.101 | 5.162 | 16,888,641 | 5.1268 | -0.34% |
| 2023-08-21 | 0 | 5.840 | 5.830 | 5.840 | 5.810 | 5.910 | 18,513,691 | 108,184,950 | 5.8435 | 5.136 | 5.127 | 5.136 | 5.110 | 5.198 | 21,051,476 | 5.1391 | -0.51% |
| 2023-08-18 | 0 | 5.870 | 5.870 | 5.880 | 5.850 | 5.930 | 20,531,102 | 120,640,298 | 5.8760 | 5.162 | 5.162 | 5.171 | 5.145 | 5.215 | 23,345,426 | 5.1676 | -1.01% |
| 2023-08-17 | 0 | 5.930 | 5.920 | 5.930 | 5.820 | 6.010 | 21,728,087 | 128,686,792 | 5.9226 | 5.215 | 5.206 | 5.215 | 5.118 | 5.285 | 24,706,489 | 5.2086 | -1.17% |
| 2023-08-16 | 0 | 6.000 | 6.000 | 6.010 | 6.000 | 6.200 | 35,908,284 | 216,377,440 | 6.0258 | 5.277 | 5.277 | 5.285 | 5.277 | 5.453 | 40,830,453 | 5.2994 | -3.38% |
| 2023-08-15 | 0 | 6.210 | 6.210 | 6.220 | 6.110 | 6.250 | 13,458,825 | 83,194,321 | 6.1814 | 5.461 | 5.461 | 5.470 | 5.373 | 5.497 | 15,303,709 | 5.4362 | -0.64% |
| 2023-08-14 | 0 | 6.250 | 6.250 | 6.290 | 6.210 | 6.390 | 16,237,229 | 101,748,266 | 6.2664 | 5.497 | 5.497 | 5.532 | 5.461 | 5.620 | 18,462,966 | 5.5109 | -2.80% |
| 2023-08-11 | 0 | 6.430 | 6.430 | 6.440 | 6.390 | 6.480 | 10,636,997 | 68,495,051 | 6.4393 | 5.655 | 5.655 | 5.664 | 5.620 | 5.699 | 12,095,076 | 5.6631 | 0.47% |
| 2023-08-10 | 0 | 6.400 | 6.400 | 6.410 | 6.350 | 6.440 | 7,757,116 | 49,690,328 | 6.4058 | 5.628 | 5.628 | 5.637 | 5.584 | 5.664 | 8,820,432 | 5.6335 | 0.00% |
| 2023-08-09 | 0 | 6.400 | 6.390 | 6.400 | 6.320 | 6.410 | 6,207,698 | 39,600,817 | 6.3793 | 5.628 | 5.620 | 5.628 | 5.558 | 5.637 | 7,058,625 | 5.6103 | 0.79% |
| 2023-08-08 | 0 | 6.350 | 6.350 | 6.360 | 6.330 | 6.430 | 9,640,243 | 61,372,100 | 6.3662 | 5.584 | 5.584 | 5.593 | 5.567 | 5.655 | 10,961,690 | 5.5988 | -0.78% |
| 2023-08-07 | 0 | 6.400 | 6.400 | 6.410 | 6.320 | 6.440 | 7,442,307 | 47,602,653 | 6.3962 | 5.628 | 5.628 | 5.637 | 5.558 | 5.664 | 8,462,470 | 5.6251 | 0.31% |
| 2023-08-04 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.550 | 11,445,577 | 73,597,249 | 6.4302 | 5.611 | 5.611 | 5.628 | 5.611 | 5.760 | 13,014,493 | 5.6550 | -1.24% |
| 2023-08-03 | 0 | 6.460 | 6.460 | 6.470 | 6.450 | 6.550 | 12,797,874 | 83,088,483 | 6.4924 | 5.681 | 5.681 | 5.690 | 5.672 | 5.760 | 14,552,157 | 5.7097 | -0.31% |
| 2023-08-02 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.660 | 12,144,534 | 78,996,921 | 6.5047 | 5.699 | 5.699 | 5.708 | 5.681 | 5.857 | 13,809,260 | 5.7206 | -3.14% |
| 2023-08-01 | 0 | 6.690 | 6.680 | 6.690 | 6.630 | 6.700 | 10,189,381 | 68,005,016 | 6.6741 | 5.884 | 5.875 | 5.884 | 5.831 | 5.892 | 11,586,102 | 5.8695 | 0.30% |
| 2023-07-31 | 0 | 6.670 | 6.660 | 6.670 | 6.590 | 6.700 | 15,383,744 | 102,602,022 | 6.6695 | 5.866 | 5.857 | 5.866 | 5.796 | 5.892 | 17,492,488 | 5.8655 | -0.15% |
| 2023-07-28 | 0 | 6.680 | 6.670 | 6.680 | 6.580 | 6.690 | 9,884,597 | 65,854,565 | 6.6623 | 5.875 | 5.866 | 5.875 | 5.787 | 5.884 | 11,239,539 | 5.8592 | 0.30% |
| 2023-07-27 | 0 | 6.660 | 6.660 | 6.670 | 6.540 | 6.680 | 13,687,674 | 90,857,033 | 6.6379 | 5.857 | 5.857 | 5.866 | 5.752 | 5.875 | 15,563,928 | 5.8377 | 1.99% |
| 2023-07-26 | 0 | 6.530 | 6.510 | 6.530 | 6.410 | 6.550 | 9,271,414 | 60,367,188 | 6.5111 | 5.743 | 5.725 | 5.743 | 5.637 | 5.760 | 10,542,304 | 5.7262 | 0.93% |
| 2023-07-25 | 0 | 6.470 | 6.470 | 6.480 | 6.380 | 6.510 | 12,074,890 | 77,981,673 | 6.4582 | 5.690 | 5.690 | 5.699 | 5.611 | 5.725 | 13,730,069 | 5.6796 | 1.57% |
| 2023-07-24 | 0 | 6.370 | 6.370 | 6.380 | 6.310 | 6.420 | 12,512,578 | 79,569,497 | 6.3592 | 5.602 | 5.602 | 5.611 | 5.549 | 5.646 | 14,227,754 | 5.5926 | -0.78% |
| 2023-07-21 | 0 | 6.420 | 6.420 | 6.430 | 6.410 | 6.500 | 13,655,035 | 87,922,291 | 6.4388 | 5.646 | 5.646 | 5.655 | 5.637 | 5.716 | 15,526,815 | 5.6626 | -0.77% |
| 2023-07-20 | 0 | 6.470 | 6.460 | 6.470 | 6.430 | 6.520 | 7,555,670 | 48,891,520 | 6.4708 | 5.690 | 5.681 | 5.690 | 5.655 | 5.734 | 8,591,372 | 5.6908 | 0.62% |
| 2023-07-19 | 0 | 6.430 | 6.430 | 6.440 | 6.370 | 6.470 | 9,112,785 | 58,549,495 | 6.4250 | 5.655 | 5.655 | 5.664 | 5.602 | 5.690 | 10,361,930 | 5.6504 | 0.16% |
| 2023-07-18 | 0 | 6.420 | 6.420 | 6.430 | 6.380 | 6.520 | 7,433,818 | 47,751,259 | 6.4235 | 5.646 | 5.646 | 5.655 | 5.611 | 5.734 | 8,452,817 | 5.6492 | -1.53% |
| 2023-07-14 | 0 | 6.520 | 6.520 | 6.530 | 6.440 | 6.570 | 9,827,758 | 64,045,427 | 6.5168 | 5.734 | 5.734 | 5.743 | 5.664 | 5.778 | 11,174,909 | 5.7312 | 0.62% |
| 2023-07-13 | 0 | 6.480 | 6.480 | 6.490 | 6.390 | 6.520 | 14,733,788 | 95,244,470 | 6.4644 | 5.699 | 5.699 | 5.708 | 5.620 | 5.734 | 16,753,439 | 5.6851 | 1.57% |
| 2023-07-12 | 0 | 6.380 | 6.370 | 6.380 | 6.350 | 6.440 | 10,430,082 | 66,553,827 | 6.3809 | 5.611 | 5.602 | 5.611 | 5.584 | 5.664 | 11,859,797 | 5.6117 | 0.00% |
| 2023-07-11 | 0 | 6.380 | 6.370 | 6.380 | 6.330 | 6.420 | 10,208,161 | 65,104,944 | 6.3777 | 5.611 | 5.602 | 5.611 | 5.567 | 5.646 | 11,607,456 | 5.6089 | 0.31% |
| 2023-07-10 | 0 | 6.360 | 6.360 | 6.370 | 6.360 | 6.580 | 15,974,100 | 102,174,252 | 6.3962 | 5.593 | 5.593 | 5.602 | 5.593 | 5.787 | 18,163,768 | 5.6252 | -1.24% |
| 2023-07-07 | 0 | 6.440 | 6.430 | 6.440 | 6.430 | 6.540 | 15,334,932 | 99,139,679 | 6.4650 | 5.664 | 5.655 | 5.664 | 5.655 | 5.752 | 17,436,985 | 5.6856 | -1.98% |
| 2023-07-06 | 0 | 6.570 | 6.570 | 6.580 | 6.570 | 6.770 | 17,294,737 | 114,680,087 | 6.6309 | 5.778 | 5.778 | 5.787 | 5.778 | 5.954 | 19,665,433 | 5.8316 | -2.23% |
| 2023-07-05 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 6.780 | 7,242,344 | 48,672,773 | 6.7206 | 5.910 | 5.901 | 5.910 | 5.892 | 5.963 | 8,235,097 | 5.9104 | -0.44% |
| 2023-07-04 | 0 | 6.750 | 6.750 | 6.770 | 6.730 | 6.830 | 10,063,466 | 68,088,371 | 6.7659 | 5.936 | 5.936 | 5.954 | 5.919 | 6.007 | 11,442,927 | 5.9503 | -1.03% |
| 2023-07-03 | 0 | 6.820 | 6.810 | 6.820 | 6.750 | 6.880 | 10,687,113 | 72,705,226 | 6.8031 | 5.998 | 5.989 | 5.998 | 5.936 | 6.051 | 12,152,061 | 5.9830 | 0.74% |
| 2023-06-30 | 0 | 6.770 | 6.770 | 6.780 | 6.720 | 6.810 | 10,062,556 | 68,126,950 | 6.7703 | 5.954 | 5.954 | 5.963 | 5.910 | 5.989 | 11,441,892 | 5.9542 | 0.45% |
| 2023-06-29 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.870 | 13,464,353 | 90,871,130 | 6.7490 | 5.927 | 5.919 | 5.927 | 5.892 | 6.042 | 15,309,995 | 5.9354 | -1.89% |
| 2023-06-28 | 0 | 6.870 | 6.870 | 6.880 | 6.790 | 6.900 | 7,278,359 | 49,991,694 | 6.8685 | 6.042 | 6.042 | 6.051 | 5.971 | 6.068 | 8,276,048 | 6.0405 | 0.29% |
| 2023-06-27 | 0 | 6.850 | 6.840 | 6.850 | 6.690 | 6.850 | 14,374,981 | 97,815,386 | 6.8046 | 6.024 | 6.015 | 6.024 | 5.884 | 6.024 | 16,345,448 | 5.9843 | 2.39% |
| 2023-06-26 | 0 | 6.690 | 6.690 | 6.700 | 6.690 | 6.810 | 11,714,269 | 78,785,009 | 6.7256 | 5.884 | 5.884 | 5.892 | 5.884 | 5.989 | 13,320,016 | 5.9148 | -0.89% |
| 2023-06-23 | 0 | 6.750 | 6.740 | 6.750 | 6.730 | 6.910 | 18,117,726 | 123,025,679 | 6.7903 | 5.936 | 5.927 | 5.936 | 5.919 | 6.077 | 20,601,234 | 5.9718 | -2.60% |
| 2023-06-21 | 0 | 6.930 | 6.930 | 6.940 | 6.930 | 7.030 | 9,462,159 | 65,775,533 | 6.9514 | 6.095 | 6.095 | 6.103 | 6.095 | 6.183 | 10,759,195 | 6.1134 | -1.42% |
| 2023-06-20 | 0 | 7.030 | 7.020 | 7.030 | 6.970 | 7.090 | 8,271,875 | 58,032,715 | 7.0157 | 6.183 | 6.174 | 6.183 | 6.130 | 6.235 | 9,405,752 | 6.1699 | 0.00% |
| 2023-06-19 | 0 | 7.030 | 7.030 | 7.040 | 6.970 | 7.060 | 7,255,720 | 50,966,809 | 7.0244 | 6.183 | 6.183 | 6.191 | 6.130 | 6.209 | 8,250,306 | 6.1776 | -0.42% |
| 2023-06-16 | 0 | 7.060 | 7.060 | 7.070 | 6.850 | 7.080 | 30,377,718 | 213,436,340 | 7.0261 | 6.209 | 6.209 | 6.218 | 6.024 | 6.226 | 34,541,779 | 6.1791 | 2.77% |
| 2023-06-15 | 0 | 6.870 | 6.860 | 6.870 | 6.820 | 6.910 | 13,884,655 | 95,308,315 | 6.8643 | 6.042 | 6.033 | 6.042 | 5.998 | 6.077 | 15,787,910 | 6.0368 | 0.29% |
| 2023-06-14 | 0 | 6.850 | 6.850 | 6.860 | 6.830 | 6.930 | 10,165,333 | 69,865,068 | 6.8729 | 6.024 | 6.024 | 6.033 | 6.007 | 6.095 | 11,558,758 | 6.0443 | -0.58% |
| 2023-06-13 | 0 | 6.890 | 6.890 | 6.900 | 6.820 | 6.950 | 13,480,535 | 92,668,483 | 6.8742 | 6.059 | 6.059 | 6.068 | 5.998 | 6.112 | 15,328,395 | 6.0455 | -0.14% |
| 2023-06-12 | 0 | 6.900 | 6.900 | 6.910 | 6.890 | 6.970 | 9,278,863 | 64,117,464 | 6.9101 | 6.068 | 6.068 | 6.077 | 6.059 | 6.130 | 10,550,774 | 6.0770 | -1.00% |
| 2023-06-09 | 0 | 6.970 | 6.970 | 6.980 | 6.940 | 7.070 | 11,943,652 | 83,361,419 | 6.9796 | 6.130 | 6.130 | 6.139 | 6.103 | 6.218 | 13,580,842 | 6.1382 | -0.99% |
| 2023-06-08 | 0 | 7.270 | 7.270 | 7.280 | 7.230 | 7.300 | 10,721,281 | 77,802,412 | 7.2568 | 6.191 | 6.191 | 6.200 | 6.157 | 6.217 | 12,589,196 | 6.1801 | 0.00% |
| 2023-06-07 | 0 | 7.270 | 7.270 | 7.280 | 7.240 | 7.320 | 8,369,358 | 60,877,621 | 7.2739 | 6.191 | 6.191 | 6.200 | 6.166 | 6.234 | 9,827,509 | 6.1946 | 0.00% |
| 2023-06-06 | 0 | 7.270 | 7.260 | 7.270 | 7.240 | 7.370 | 7,906,359 | 57,582,986 | 7.2831 | 6.191 | 6.183 | 6.191 | 6.166 | 6.276 | 9,283,844 | 6.2025 | -0.55% |
| 2023-06-05 | 0 | 7.310 | 7.290 | 7.310 | 7.170 | 7.330 | 17,767,493 | 128,938,053 | 7.2570 | 6.225 | 6.208 | 6.225 | 6.106 | 6.242 | 20,863,033 | 6.1802 | 1.39% |
| 2023-06-02 | 0 | 7.210 | 7.210 | 7.220 | 7.080 | 7.240 | 22,632,096 | 162,729,427 | 7.1902 | 6.140 | 6.140 | 6.149 | 6.030 | 6.166 | 26,575,172 | 6.1234 | 1.84% |
| 2023-06-01 | 0 | 7.080 | 7.080 | 7.090 | 7.000 | 7.130 | 16,223,939 | 114,767,035 | 7.0739 | 6.030 | 6.030 | 6.038 | 5.961 | 6.072 | 19,050,554 | 6.0243 | 0.28% |
| 2023-05-31 | 0 | 7.060 | 7.060 | 7.070 | 7.040 | 7.210 | 35,754,102 | 252,627,268 | 7.0657 | 6.012 | 6.012 | 6.021 | 5.995 | 6.140 | 41,983,358 | 6.0173 | -2.08% |
| 2023-05-30 | 0 | 7.210 | 7.200 | 7.210 | 7.130 | 7.310 | 12,166,811 | 87,597,935 | 7.1997 | 6.140 | 6.132 | 6.140 | 6.072 | 6.225 | 14,286,573 | 6.1315 | -0.96% |
| 2023-05-29 | 0 | 7.280 | 7.250 | 7.280 | 7.210 | 7.360 | 10,750,375 | 78,351,720 | 7.2883 | 6.200 | 6.174 | 6.200 | 6.140 | 6.268 | 12,623,358 | 6.2069 | -0.68% |
| 2023-05-25 | 0 | 7.330 | 7.320 | 7.330 | 7.260 | 7.340 | 19,189,221 | 140,109,707 | 7.3015 | 6.242 | 6.234 | 6.242 | 6.183 | 6.251 | 22,532,462 | 6.2181 | -0.27% |
| 2023-05-24 | 0 | 7.350 | 7.330 | 7.350 | 7.230 | 7.390 | 13,536,029 | 99,267,782 | 7.3336 | 6.259 | 6.242 | 6.259 | 6.157 | 6.294 | 15,894,343 | 6.2455 | 0.41% |
| 2023-05-23 | 0 | 7.320 | 7.310 | 7.320 | 7.250 | 7.390 | 11,780,250 | 86,217,324 | 7.3188 | 6.234 | 6.225 | 6.234 | 6.174 | 6.294 | 13,832,663 | 6.2329 | -0.95% |
| 2023-05-22 | 0 | 7.390 | 7.380 | 7.390 | 7.350 | 7.450 | 11,702,557 | 86,409,674 | 7.3838 | 6.294 | 6.285 | 6.294 | 6.259 | 6.345 | 13,741,434 | 6.2883 | -0.67% |
| 2023-05-19 | 0 | 7.440 | 7.420 | 7.440 | 7.230 | 7.470 | 19,700,093 | 145,813,939 | 7.4017 | 6.336 | 6.319 | 6.336 | 6.157 | 6.362 | 23,132,341 | 6.3035 | 1.92% |
| 2023-05-18 | 0 | 7.300 | 7.290 | 7.300 | 7.270 | 7.440 | 12,023,131 | 88,111,145 | 7.3285 | 6.217 | 6.208 | 6.217 | 6.191 | 6.336 | 14,117,860 | 6.2411 | -0.95% |
| 2023-05-17 | 0 | 7.370 | 7.360 | 7.370 | 7.350 | 7.480 | 14,800,044 | 109,420,568 | 7.3933 | 6.276 | 6.268 | 6.276 | 6.259 | 6.370 | 17,378,581 | 6.2963 | -0.54% |
| 2023-05-16 | 0 | 7.410 | 7.400 | 7.410 | 7.370 | 7.510 | 9,270,547 | 68,820,965 | 7.4236 | 6.311 | 6.302 | 6.311 | 6.276 | 6.396 | 10,885,708 | 6.3221 | -0.67% |
| 2023-05-15 | 0 | 7.460 | 7.460 | 7.470 | 7.400 | 7.500 | 9,889,341 | 73,666,114 | 7.4490 | 6.353 | 6.353 | 6.362 | 6.302 | 6.387 | 11,612,311 | 6.3438 | -0.27% |
| 2023-05-12 | 0 | 7.480 | 7.470 | 7.480 | 7.450 | 7.640 | 18,083,733 | 135,720,307 | 7.5051 | 6.370 | 6.362 | 6.370 | 6.345 | 6.506 | 21,234,370 | 6.3915 | -2.22% |
| 2023-05-11 | 0 | 7.650 | 7.640 | 7.650 | 7.540 | 7.650 | 17,724,624 | 135,079,330 | 7.6210 | 6.515 | 6.506 | 6.515 | 6.421 | 6.515 | 20,812,696 | 6.4902 | 1.32% |
| 2023-05-10 | 0 | 7.550 | 7.550 | 7.560 | 7.500 | 7.650 | 16,899,400 | 127,779,271 | 7.5612 | 6.430 | 6.430 | 6.438 | 6.387 | 6.515 | 19,843,697 | 6.4393 | -1.31% |
| 2023-05-09 | 0 | 7.650 | 7.640 | 7.650 | 7.220 | 7.670 | 75,270,141 | 569,746,525 | 7.5694 | 6.515 | 6.506 | 6.515 | 6.149 | 6.532 | 88,384,077 | 6.4463 | 6.25% |
| 2023-05-08 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.240 | 17,641,886 | 127,004,958 | 7.1991 | 6.132 | 6.123 | 6.132 | 6.055 | 6.166 | 20,715,543 | 6.1309 | 0.70% |
| 2023-05-05 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.150 | 20,931,753 | 148,432,722 | 7.0913 | 6.089 | 6.072 | 6.089 | 5.961 | 6.089 | 24,578,586 | 6.0391 | 2.00% |
| 2023-05-04 | 0 | 7.010 | 7.000 | 7.010 | 6.910 | 7.020 | 10,161,108 | 71,071,545 | 6.9945 | 5.970 | 5.961 | 5.970 | 5.885 | 5.978 | 11,931,426 | 5.9567 | 1.45% |
| 2023-05-03 | 0 | 6.910 | 6.900 | 6.910 | 6.880 | 6.990 | 7,816,473 | 54,062,058 | 6.9164 | 5.885 | 5.876 | 5.885 | 5.859 | 5.953 | 9,178,298 | 5.8902 | -1.14% |
| 2023-05-02 | 0 | 6.990 | 6.980 | 6.990 | 6.930 | 7.020 | 10,856,491 | 75,820,236 | 6.9839 | 5.953 | 5.944 | 5.953 | 5.902 | 5.978 | 12,747,963 | 5.9476 | 0.43% |
| 2023-04-28 | 0 | 6.960 | 6.960 | 6.970 | 6.920 | 6.990 | 20,623,664 | 143,623,723 | 6.9640 | 5.927 | 5.927 | 5.936 | 5.893 | 5.953 | 24,216,821 | 5.9307 | -0.29% |
| 2023-04-27 | 0 | 6.980 | 6.970 | 6.980 | 6.880 | 6.980 | 19,571,880 | 136,007,584 | 6.9491 | 5.944 | 5.936 | 5.944 | 5.859 | 5.944 | 22,981,790 | 5.9181 | 1.16% |
| 2023-04-26 | 0 | 6.900 | 6.890 | 6.900 | 6.850 | 6.950 | 12,394,127 | 85,612,284 | 6.9075 | 5.876 | 5.868 | 5.876 | 5.834 | 5.919 | 14,553,493 | 5.8826 | 0.73% |
| 2023-04-25 | 0 | 6.850 | 6.840 | 6.850 | 6.810 | 6.890 | 10,539,407 | 72,110,148 | 6.8420 | 5.834 | 5.825 | 5.834 | 5.800 | 5.868 | 12,375,635 | 5.8268 | -0.15% |
| 2023-04-24 | 0 | 6.860 | 6.850 | 6.860 | 6.780 | 6.860 | 9,220,464 | 62,992,239 | 6.8318 | 5.842 | 5.834 | 5.842 | 5.774 | 5.842 | 10,826,899 | 5.8181 | 0.59% |
| 2023-04-21 | 0 | 6.820 | 6.820 | 6.830 | 6.820 | 6.920 | 9,047,550 | 61,980,531 | 6.8505 | 5.808 | 5.808 | 5.817 | 5.808 | 5.893 | 10,623,859 | 5.8341 | -0.44% |
| 2023-04-20 | 0 | 6.850 | 6.840 | 6.850 | 6.780 | 6.880 | 12,698,029 | 86,641,133 | 6.8232 | 5.834 | 5.825 | 5.834 | 5.774 | 5.859 | 14,910,342 | 5.8108 | 0.59% |
| 2023-04-19 | 0 | 6.810 | 6.800 | 6.810 | 6.810 | 6.920 | 11,267,326 | 77,062,369 | 6.8395 | 5.800 | 5.791 | 5.800 | 5.800 | 5.893 | 13,230,375 | 5.8247 | -1.16% |
| 2023-04-18 | 0 | 6.890 | 6.890 | 6.900 | 6.860 | 6.920 | 9,805,022 | 67,569,808 | 6.8913 | 5.868 | 5.868 | 5.876 | 5.842 | 5.893 | 11,513,301 | 5.8688 | -0.58% |
| 2023-04-17 | 0 | 6.930 | 6.920 | 6.930 | 6.810 | 6.950 | 18,937,943 | 130,684,030 | 6.9006 | 5.902 | 5.893 | 5.902 | 5.800 | 5.919 | 22,237,405 | 5.8768 | 1.17% |
| 2023-04-14 | 0 | 6.850 | 6.840 | 6.850 | 6.800 | 6.880 | 9,811,383 | 67,227,844 | 6.8520 | 5.834 | 5.825 | 5.834 | 5.791 | 5.859 | 11,520,771 | 5.8354 | 0.00% |
| 2023-04-13 | 0 | 6.850 | 6.850 | 6.860 | 6.790 | 6.870 | 9,626,359 | 65,789,771 | 6.8343 | 5.834 | 5.834 | 5.842 | 5.783 | 5.851 | 11,303,511 | 5.8203 | -0.15% |
| 2023-04-12 | 0 | 6.860 | 6.850 | 6.860 | 6.850 | 6.910 | 7,935,530 | 54,578,320 | 6.8777 | 5.842 | 5.834 | 5.842 | 5.834 | 5.885 | 9,318,097 | 5.8572 | 0.00% |
| 2023-04-11 | 0 | 6.860 | 6.850 | 6.860 | 6.770 | 6.900 | 16,342,755 | 111,500,793 | 6.8226 | 5.842 | 5.834 | 5.842 | 5.766 | 5.876 | 19,190,071 | 5.8103 | 0.59% |
| 2023-04-06 | 0 | 6.820 | 6.810 | 6.820 | 6.760 | 6.900 | 15,589,580 | 106,263,775 | 6.8163 | 5.808 | 5.800 | 5.808 | 5.757 | 5.876 | 18,305,674 | 5.8050 | -0.44% |
| 2023-04-04 | 0 | 6.850 | 6.850 | 6.860 | 6.800 | 6.880 | 9,563,724 | 65,513,232 | 6.8502 | 5.834 | 5.834 | 5.842 | 5.791 | 5.859 | 11,229,963 | 5.8338 | 0.00% |
| 2023-04-03 | 0 | 6.850 | 6.850 | 6.860 | 6.820 | 6.960 | 18,149,746 | 124,480,563 | 6.8585 | 5.834 | 5.834 | 5.842 | 5.808 | 5.927 | 21,311,884 | 5.8409 | -0.87% |
| 2023-03-31 | 0 | 6.910 | 6.910 | 6.930 | 6.900 | 6.980 | 20,811,423 | 144,047,266 | 6.9215 | 5.885 | 5.885 | 5.902 | 5.876 | 5.944 | 24,437,292 | 5.8946 | -0.29% |
| 2023-03-30 | 0 | 6.930 | 6.920 | 6.930 | 6.890 | 6.970 | 8,610,141 | 59,690,024 | 6.9325 | 5.902 | 5.893 | 5.902 | 5.868 | 5.936 | 10,110,242 | 5.9039 | -0.29% |
| 2023-03-29 | 0 | 6.950 | 6.930 | 6.950 | 6.890 | 6.980 | 13,242,995 | 91,784,370 | 6.9308 | 5.919 | 5.902 | 5.919 | 5.868 | 5.944 | 15,550,255 | 5.9024 | 0.87% |
| 2023-03-28 | 0 | 6.890 | 6.880 | 6.890 | 6.830 | 6.910 | 9,474,543 | 65,178,521 | 6.8793 | 5.868 | 5.859 | 5.868 | 5.817 | 5.885 | 11,125,245 | 5.8586 | 0.58% |
| 2023-03-27 | 0 | 6.850 | 6.850 | 6.860 | 6.850 | 6.980 | 20,725,773 | 142,784,820 | 6.8892 | 5.834 | 5.834 | 5.842 | 5.834 | 5.944 | 24,336,720 | 5.8671 | -1.30% |
| 2023-03-24 | 0 | 6.940 | 6.940 | 6.950 | 6.940 | 7.000 | 23,538,331 | 164,038,905 | 6.9690 | 5.910 | 5.910 | 5.919 | 5.910 | 5.961 | 27,639,295 | 5.9350 | -0.72% |
| 2023-03-23 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.070 | 16,775,831 | 117,358,366 | 6.9957 | 5.953 | 5.944 | 5.953 | 5.927 | 6.021 | 19,698,599 | 5.9577 | 0.14% |
| 2023-03-22 | 0 | 6.980 | 6.980 | 7.000 | 6.930 | 7.110 | 18,870,327 | 132,462,437 | 7.0196 | 5.944 | 5.944 | 5.961 | 5.902 | 6.055 | 22,158,009 | 5.9781 | 0.43% |
| 2023-03-21 | 0 | 6.950 | 6.950 | 6.960 | 6.910 | 7.100 | 26,791,333 | 186,491,193 | 6.9609 | 5.919 | 5.919 | 5.927 | 5.885 | 6.047 | 31,459,051 | 5.9281 | -2.11% |
| 2023-03-20 | 0 | 7.100 | 7.090 | 7.100 | 6.950 | 7.210 | 25,227,425 | 178,868,030 | 7.0902 | 6.047 | 6.038 | 6.047 | 5.919 | 6.140 | 29,622,672 | 6.0382 | -1.53% |
| 2023-03-17 | 0 | 7.210 | 7.210 | 7.240 | 7.200 | 7.350 | 41,045,167 | 297,388,228 | 7.2454 | 6.140 | 6.140 | 6.166 | 6.132 | 6.259 | 48,196,259 | 6.1704 | 0.14% |
| 2023-03-16 | 0 | 7.200 | 7.200 | 7.210 | 7.070 | 7.220 | 18,115,292 | 129,519,454 | 7.1497 | 6.132 | 6.132 | 6.140 | 6.021 | 6.149 | 21,271,428 | 6.0889 | 0.28% |
| 2023-03-15 | 0 | 7.180 | 7.170 | 7.180 | 7.120 | 7.250 | 10,017,787 | 71,932,128 | 7.1804 | 6.115 | 6.106 | 6.115 | 6.064 | 6.174 | 11,763,135 | 6.1150 | 0.28% |
| 2023-03-14 | 0 | 7.160 | 7.160 | 7.170 | 7.060 | 7.340 | 13,430,929 | 96,771,875 | 7.2052 | 6.098 | 6.098 | 6.106 | 6.012 | 6.251 | 15,770,932 | 6.1361 | 1.13% |
| 2023-03-13 | 0 | 7.080 | 7.070 | 7.080 | 7.030 | 7.130 | 15,918,337 | 112,774,043 | 7.0845 | 6.030 | 6.021 | 6.030 | 5.987 | 6.072 | 18,691,708 | 6.0334 | 0.14% |
| 2023-03-10 | 0 | 7.070 | 7.060 | 7.070 | 7.010 | 7.150 | 25,129,490 | 177,895,098 | 7.0791 | 6.021 | 6.012 | 6.021 | 5.970 | 6.089 | 29,507,674 | 6.0288 | -0.98% |
| 2023-03-09 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.260 | 12,543,897 | 89,723,552 | 7.1528 | 6.081 | 6.072 | 6.081 | 6.072 | 6.183 | 14,729,357 | 6.0915 | -0.83% |
| 2023-03-08 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 7.260 | 10,344,695 | 74,497,183 | 7.2015 | 6.132 | 6.123 | 6.132 | 6.115 | 6.183 | 12,146,999 | 6.1330 | -1.10% |
| 2023-03-07 | 0 | 7.280 | 7.280 | 7.290 | 7.240 | 7.390 | 12,118,795 | 88,650,641 | 7.3151 | 6.200 | 6.200 | 6.208 | 6.166 | 6.294 | 14,230,191 | 6.2298 | 0.28% |
| 2023-03-06 | 0 | 7.260 | 7.260 | 7.270 | 7.180 | 7.300 | 10,829,280 | 78,399,730 | 7.2396 | 6.183 | 6.183 | 6.191 | 6.115 | 6.217 | 12,716,011 | 6.1654 | 0.28% |
| 2023-03-03 | 0 | 7.240 | 7.230 | 7.240 | 7.160 | 7.360 | 20,704,681 | 149,591,903 | 7.2250 | 6.166 | 6.157 | 6.166 | 6.098 | 6.268 | 24,311,953 | 6.1530 | -1.76% |
| 2023-03-02 | 0 | 7.370 | 7.360 | 7.370 | 7.320 | 7.440 | 9,673,922 | 71,322,553 | 7.3727 | 6.276 | 6.268 | 6.276 | 6.234 | 6.336 | 11,359,361 | 6.2787 | -0.54% |
| 2023-03-01 | 0 | 7.410 | 7.400 | 7.410 | 7.330 | 7.430 | 13,691,999 | 101,197,572 | 7.3910 | 6.311 | 6.302 | 6.311 | 6.242 | 6.328 | 16,077,487 | 6.2944 | 0.41% |
| 2023-02-28 | 0 | 7.380 | 7.360 | 7.380 | 7.320 | 7.460 | 18,965,442 | 139,986,891 | 7.3812 | 6.285 | 6.268 | 6.285 | 6.234 | 6.353 | 22,269,695 | 6.2860 | 0.27% |
| 2023-02-27 | 0 | 7.360 | 7.360 | 7.370 | 7.300 | 7.480 | 12,177,201 | 90,006,267 | 7.3914 | 6.268 | 6.268 | 6.276 | 6.217 | 6.370 | 14,298,773 | 6.2947 | -0.14% |
| 2023-02-24 | 0 | 7.370 | 7.350 | 7.370 | 7.240 | 7.400 | 11,118,956 | 81,368,936 | 7.3180 | 6.276 | 6.259 | 6.276 | 6.166 | 6.302 | 13,056,155 | 6.2322 | 0.41% |
| 2023-02-23 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.450 | 15,418,669 | 113,413,666 | 7.3556 | 6.251 | 6.242 | 6.251 | 6.217 | 6.345 | 18,104,986 | 6.2642 | -1.21% |
| 2023-02-22 | 0 | 7.430 | 7.430 | 7.440 | 7.420 | 7.580 | 7,191,982 | 53,603,340 | 7.4532 | 6.328 | 6.328 | 6.336 | 6.319 | 6.455 | 8,445,005 | 6.3473 | -1.07% |
| 2023-02-21 | 0 | 7.510 | 7.490 | 7.510 | 7.410 | 7.540 | 6,277,986 | 47,019,270 | 7.4895 | 6.396 | 6.379 | 6.396 | 6.311 | 6.421 | 7,371,768 | 6.3783 | 1.08% |
| 2023-02-20 | 0 | 7.430 | 7.430 | 7.440 | 7.380 | 7.520 | 5,136,107 | 38,182,101 | 7.4341 | 6.328 | 6.328 | 6.336 | 6.285 | 6.404 | 6,030,945 | 6.3310 | -0.40% |
| 2023-02-17 | 0 | 7.460 | 7.450 | 7.460 | 7.400 | 7.600 | 15,483,106 | 115,892,423 | 7.4851 | 6.353 | 6.345 | 6.353 | 6.302 | 6.472 | 18,180,649 | 6.3745 | -1.84% |
| 2023-02-16 | 0 | 7.600 | 7.590 | 7.600 | 7.570 | 7.710 | 11,917,778 | 90,820,232 | 7.6206 | 6.472 | 6.464 | 6.472 | 6.447 | 6.566 | 13,994,152 | 6.4899 | -0.78% |
| 2023-02-15 | 0 | 7.660 | 7.650 | 7.660 | 7.580 | 7.730 | 11,248,634 | 85,900,832 | 7.6366 | 6.523 | 6.515 | 6.523 | 6.455 | 6.583 | 13,208,427 | 6.5035 | -0.78% |
| 2023-02-14 | 0 | 7.720 | 7.720 | 7.730 | 7.670 | 7.770 | 7,687,478 | 59,392,377 | 7.7259 | 6.575 | 6.575 | 6.583 | 6.532 | 6.617 | 9,026,828 | 6.5795 | 0.52% |
| 2023-02-13 | 0 | 7.680 | 7.670 | 7.680 | 7.560 | 7.730 | 14,337,958 | 109,833,698 | 7.6603 | 6.540 | 6.532 | 6.540 | 6.438 | 6.583 | 16,835,988 | 6.5237 | -0.39% |
| 2023-02-10 | 0 | 7.710 | 7.710 | 7.720 | 7.670 | 7.840 | 9,475,489 | 73,322,414 | 7.7381 | 6.566 | 6.566 | 6.575 | 6.532 | 6.677 | 11,126,356 | 6.5900 | -0.26% |
| 2023-02-09 | 0 | 7.730 | 7.720 | 7.730 | 7.650 | 7.730 | 8,522,806 | 65,679,090 | 7.7063 | 6.583 | 6.575 | 6.583 | 6.515 | 6.583 | 10,007,691 | 6.5629 | 0.26% |
| 2023-02-08 | 0 | 7.710 | 7.700 | 7.710 | 7.670 | 7.780 | 9,126,394 | 70,370,438 | 7.7107 | 6.566 | 6.558 | 6.566 | 6.532 | 6.626 | 10,716,439 | 6.5666 | 0.52% |
| 2023-02-07 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.860 | 9,460,154 | 72,930,419 | 7.7092 | 6.532 | 6.523 | 6.532 | 6.523 | 6.694 | 11,108,349 | 6.5654 | -1.16% |
| 2023-02-06 | 0 | 7.760 | 7.740 | 7.760 | 7.660 | 7.780 | 11,706,478 | 90,486,207 | 7.7296 | 6.609 | 6.592 | 6.609 | 6.523 | 6.626 | 13,746,038 | 6.5827 | -0.39% |
| 2023-02-03 | 0 | 7.790 | 7.790 | 7.800 | 7.750 | 7.880 | 11,733,309 | 91,429,209 | 7.7923 | 6.634 | 6.634 | 6.643 | 6.600 | 6.711 | 13,777,544 | 6.6361 | -1.14% |
| 2023-02-02 | 0 | 7.880 | 7.870 | 7.880 | 7.850 | 7.950 | 10,240,223 | 80,909,061 | 7.9011 | 6.711 | 6.702 | 6.711 | 6.685 | 6.770 | 12,024,325 | 6.7288 | -0.13% |
| 2023-02-01 | 0 | 7.890 | 7.880 | 7.890 | 7.810 | 7.940 | 14,635,886 | 115,338,762 | 7.8805 | 6.719 | 6.711 | 6.719 | 6.651 | 6.762 | 17,185,822 | 6.7113 | 0.38% |
| 2023-01-31 | 0 | 7.860 | 7.850 | 7.860 | 7.810 | 8.140 | 24,677,293 | 195,529,115 | 7.9234 | 6.694 | 6.685 | 6.694 | 6.651 | 6.932 | 28,976,693 | 6.7478 | -2.60% |
| 2023-01-30 | 0 | 8.070 | 8.060 | 8.070 | 7.860 | 8.250 | 34,426,310 | 278,737,281 | 8.0966 | 6.873 | 6.864 | 6.873 | 6.694 | 7.026 | 40,424,232 | 6.8953 | 3.20% |
| 2023-01-27 | 0 | 7.820 | 7.820 | 7.830 | 7.660 | 7.850 | 20,368,523 | 158,361,886 | 7.7748 | 6.660 | 6.660 | 6.668 | 6.523 | 6.685 | 23,917,228 | 6.6212 | 1.82% |
| 2023-01-26 | 0 | 7.680 | 7.680 | 7.690 | 7.660 | 7.740 | 21,781,543 | 167,625,896 | 7.6958 | 6.540 | 6.540 | 6.549 | 6.523 | 6.592 | 25,576,431 | 6.5539 | 0.00% |
| 2023-01-20 | 0 | 7.680 | 7.670 | 7.680 | 7.590 | 7.690 | 13,204,375 | 101,025,622 | 7.6509 | 6.540 | 6.532 | 6.540 | 6.464 | 6.549 | 15,504,906 | 6.5157 | 0.92% |
| 2023-01-19 | 0 | 7.610 | 7.600 | 7.610 | 7.520 | 7.650 | 6,770,177 | 51,474,751 | 7.6032 | 6.481 | 6.472 | 6.481 | 6.404 | 6.515 | 7,949,711 | 6.4750 | -0.13% |
| 2023-01-18 | 0 | 7.620 | 7.600 | 7.620 | 7.550 | 7.620 | 8,598,862 | 65,313,945 | 7.5956 | 6.489 | 6.472 | 6.489 | 6.430 | 6.489 | 10,096,998 | 6.4686 | 0.66% |
| 2023-01-17 | 0 | 7.570 | 7.570 | 7.590 | 7.500 | 7.680 | 12,695,193 | 96,077,247 | 7.5680 | 6.447 | 6.447 | 6.464 | 6.387 | 6.540 | 14,907,012 | 6.4451 | -1.17% |
| 2023-01-16 | 0 | 7.660 | 7.650 | 7.660 | 7.640 | 7.720 | 12,107,477 | 92,884,288 | 7.6716 | 6.523 | 6.515 | 6.523 | 6.506 | 6.575 | 14,216,901 | 6.5334 | -0.13% |
| 2023-01-13 | 0 | 7.670 | 7.670 | 7.680 | 7.660 | 7.750 | 12,862,680 | 98,990,830 | 7.6960 | 6.532 | 6.532 | 6.540 | 6.523 | 6.600 | 15,103,680 | 6.5541 | 0.00% |
| 2023-01-12 | 0 | 7.670 | 7.660 | 7.670 | 7.600 | 7.710 | 16,496,431 | 126,326,902 | 7.6578 | 6.532 | 6.523 | 6.532 | 6.472 | 6.566 | 19,370,521 | 6.5216 | 0.39% |
| 2023-01-11 | 0 | 7.640 | 7.640 | 7.660 | 7.640 | 7.800 | 22,422,590 | 172,867,084 | 7.7095 | 6.506 | 6.506 | 6.523 | 6.506 | 6.643 | 26,329,164 | 6.5656 | -0.65% |
| 2023-01-10 | 0 | 7.690 | 7.680 | 7.690 | 7.660 | 7.750 | 18,277,290 | 140,588,170 | 7.6920 | 6.549 | 6.540 | 6.549 | 6.523 | 6.600 | 21,461,650 | 6.5507 | 0.52% |
| 2023-01-09 | 0 | 7.650 | 7.640 | 7.650 | 7.620 | 7.750 | 11,308,706 | 86,628,254 | 7.6603 | 6.515 | 6.506 | 6.515 | 6.489 | 6.600 | 13,278,965 | 6.5237 | 0.26% |
| 2023-01-06 | 0 | 7.630 | 7.630 | 7.640 | 7.630 | 7.760 | 13,220,313 | 101,292,096 | 7.6619 | 6.498 | 6.498 | 6.506 | 6.498 | 6.609 | 15,523,621 | 6.5250 | 0.26% |
| 2023-01-05 | 0 | 7.610 | 7.610 | 7.620 | 7.580 | 7.690 | 13,362,647 | 101,870,947 | 7.6236 | 6.481 | 6.481 | 6.489 | 6.455 | 6.549 | 15,690,753 | 6.4924 | 0.13% |
| 2023-01-04 | 0 | 7.600 | 7.590 | 7.600 | 7.510 | 7.600 | 17,030,491 | 128,779,296 | 7.5617 | 6.472 | 6.464 | 6.472 | 6.396 | 6.472 | 19,997,627 | 6.4397 | 0.93% |
| 2023-01-03 | 0 | 7.530 | 7.520 | 7.530 | 7.200 | 7.540 | 14,764,299 | 109,843,563 | 7.4398 | 6.413 | 6.404 | 6.413 | 6.132 | 6.421 | 17,336,608 | 6.3359 | 1.48% |
| 2022-12-30 | 0 | 7.420 | 7.420 | 7.440 | 7.410 | 7.520 | 15,830,643 | 117,894,604 | 7.4472 | 6.319 | 6.319 | 6.336 | 6.311 | 6.404 | 18,588,736 | 6.3423 | -0.80% |
| 2022-12-29 | 0 | 7.480 | 7.470 | 7.480 | 7.450 | 7.550 | 10,999,447 | 82,363,667 | 7.4880 | 6.370 | 6.362 | 6.370 | 6.345 | 6.430 | 12,915,825 | 6.3770 | -0.93% |
| 2022-12-28 | 0 | 7.550 | 7.550 | 7.560 | 7.400 | 7.600 | 20,840,142 | 156,663,633 | 7.5174 | 6.430 | 6.430 | 6.438 | 6.302 | 6.472 | 24,471,015 | 6.4020 | 2.58% |
| 2022-12-23 | 0 | 7.360 | 7.350 | 7.360 | 7.330 | 7.440 | 5,839,387 | 43,047,026 | 7.3718 | 6.268 | 6.259 | 6.268 | 6.242 | 6.336 | 6,856,754 | 6.2780 | -0.54% |
| 2022-12-22 | 0 | 7.400 | 7.390 | 7.400 | 7.330 | 7.430 | 14,280,055 | 105,366,857 | 7.3786 | 6.302 | 6.294 | 6.302 | 6.242 | 6.328 | 16,767,997 | 6.2838 | 1.65% |
| 2022-12-21 | 0 | 7.280 | 7.270 | 7.280 | 7.230 | 7.400 | 8,572,844 | 62,407,369 | 7.2797 | 6.200 | 6.191 | 6.200 | 6.157 | 6.302 | 10,066,447 | 6.1995 | -1.62% |
| 2022-12-20 | 0 | 7.400 | 7.370 | 7.400 | 7.270 | 7.450 | 12,148,915 | 89,594,335 | 7.3747 | 6.302 | 6.276 | 6.302 | 6.191 | 6.345 | 14,265,559 | 6.2805 | 0.95% |
| 2022-12-19 | 0 | 7.330 | 7.320 | 7.330 | 7.300 | 7.460 | 10,409,650 | 76,454,179 | 7.3445 | 6.242 | 6.234 | 6.242 | 6.217 | 6.353 | 12,223,271 | 6.2548 | -1.48% |
| 2022-12-16 | 0 | 7.440 | 7.430 | 7.440 | 7.340 | 7.480 | 26,455,504 | 196,431,467 | 7.4250 | 6.336 | 6.328 | 6.336 | 6.251 | 6.370 | 31,064,713 | 6.3233 | -0.67% |
| 2022-12-15 | 0 | 7.490 | 7.480 | 7.490 | 7.370 | 7.590 | 24,857,862 | 185,852,141 | 7.4766 | 6.379 | 6.370 | 6.379 | 6.276 | 6.464 | 29,188,722 | 6.3673 | 0.27% |
| 2022-12-14 | 0 | 7.470 | 7.460 | 7.470 | 7.300 | 7.560 | 32,864,283 | 245,181,069 | 7.4604 | 6.362 | 6.353 | 6.362 | 6.217 | 6.438 | 38,590,061 | 6.3535 | 2.75% |
| 2022-12-13 | 0 | 7.270 | 7.260 | 7.270 | 7.180 | 7.280 | 17,387,337 | 125,874,411 | 7.2394 | 6.191 | 6.183 | 6.191 | 6.115 | 6.200 | 20,416,645 | 6.1653 | 1.39% |
| 2022-12-12 | 0 | 7.170 | 7.160 | 7.170 | 7.110 | 7.280 | 18,283,669 | 131,674,414 | 7.2018 | 6.106 | 6.098 | 6.106 | 6.055 | 6.200 | 21,469,140 | 6.1332 | -0.28% |
| 2022-12-09 | 0 | 7.190 | 7.190 | 7.200 | 6.860 | 7.220 | 41,855,384 | 297,613,353 | 7.1105 | 6.123 | 6.123 | 6.132 | 5.842 | 6.149 | 49,147,636 | 6.0555 | 4.81% |
| 2022-12-08 | 0 | 6.860 | 6.850 | 6.860 | 6.760 | 6.880 | 13,772,238 | 94,131,764 | 6.8349 | 5.842 | 5.834 | 5.842 | 5.757 | 5.859 | 16,171,705 | 5.8208 | 0.00% |
| 2022-12-07 | 0 | 6.860 | 6.860 | 6.870 | 6.860 | 7.070 | 23,090,334 | 161,129,939 | 6.9782 | 5.842 | 5.842 | 5.851 | 5.842 | 6.021 | 27,113,246 | 5.9428 | -1.58% |
| 2022-12-06 | 0 | 6.970 | 6.960 | 6.970 | 6.750 | 6.990 | 28,147,576 | 194,790,304 | 6.9203 | 5.936 | 5.927 | 5.936 | 5.748 | 5.953 | 33,051,586 | 5.8935 | 3.26% |
| 2022-12-05 | 0 | 6.750 | 6.740 | 6.750 | 6.670 | 6.800 | 29,831,436 | 201,542,733 | 6.7561 | 5.748 | 5.740 | 5.748 | 5.680 | 5.791 | 35,028,816 | 5.7536 | 1.35% |
| 2022-12-02 | 0 | 6.660 | 6.660 | 6.670 | 6.560 | 6.740 | 28,434,908 | 188,812,443 | 6.6402 | 5.672 | 5.672 | 5.680 | 5.587 | 5.740 | 33,388,978 | 5.6549 | -1.19% |
| 2022-12-01 | 0 | 6.740 | 6.730 | 6.740 | 6.660 | 6.780 | 24,618,035 | 164,980,656 | 6.7016 | 5.740 | 5.731 | 5.740 | 5.672 | 5.774 | 28,907,111 | 5.7073 | 1.51% |
| 2022-11-30 | 0 | 6.640 | 6.640 | 6.650 | 6.540 | 6.670 | 32,893,903 | 218,255,928 | 6.6351 | 5.655 | 5.655 | 5.663 | 5.570 | 5.680 | 38,624,841 | 5.6507 | 0.61% |
| 2022-11-29 | 0 | 6.600 | 6.600 | 6.610 | 6.450 | 6.600 | 12,792,458 | 83,781,928 | 6.5493 | 5.621 | 5.621 | 5.629 | 5.493 | 5.621 | 15,021,223 | 5.5776 | 2.33% |
| 2022-11-28 | 0 | 6.450 | 6.450 | 6.460 | 6.270 | 6.490 | 12,613,942 | 80,589,062 | 6.3889 | 5.493 | 5.493 | 5.502 | 5.340 | 5.527 | 14,811,605 | 5.4409 | -1.53% |
| 2022-11-25 | 0 | 6.550 | 6.550 | 6.560 | 6.440 | 6.570 | 10,823,523 | 70,561,664 | 6.5193 | 5.578 | 5.578 | 5.587 | 5.484 | 5.595 | 12,709,251 | 5.5520 | 0.61% |
| 2022-11-24 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.650 | 11,693,002 | 76,532,763 | 6.5452 | 5.544 | 5.536 | 5.544 | 5.536 | 5.663 | 13,730,215 | 5.5740 | -0.76% |
| 2022-11-23 | 0 | 6.560 | 6.560 | 6.570 | 6.560 | 6.710 | 11,580,602 | 76,571,573 | 6.6121 | 5.587 | 5.587 | 5.595 | 5.587 | 5.714 | 13,598,232 | 5.6310 | -0.76% |
| 2022-11-22 | 0 | 6.610 | 6.610 | 6.620 | 6.510 | 6.640 | 11,241,685 | 74,187,913 | 6.5994 | 5.629 | 5.629 | 5.638 | 5.544 | 5.655 | 13,200,267 | 5.6202 | 0.92% |
| 2022-11-21 | 0 | 6.550 | 6.550 | 6.560 | 6.410 | 6.570 | 14,097,001 | 91,788,525 | 6.5112 | 5.578 | 5.578 | 5.587 | 5.459 | 5.595 | 16,553,050 | 5.5451 | -0.61% |
| 2022-11-18 | 0 | 6.590 | 6.580 | 6.590 | 6.550 | 6.690 | 24,063,222 | 158,890,286 | 6.6030 | 5.612 | 5.604 | 5.612 | 5.578 | 5.697 | 28,255,635 | 5.6233 | -1.49% |
| 2022-11-17 | 0 | 6.690 | 6.680 | 6.690 | 6.570 | 6.700 | 16,859,309 | 112,225,938 | 6.6566 | 5.697 | 5.689 | 5.697 | 5.595 | 5.706 | 19,796,621 | 5.6689 | 0.45% |
| 2022-11-16 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.810 | 26,335,840 | 176,437,685 | 6.6995 | 5.672 | 5.663 | 5.672 | 5.655 | 5.800 | 30,924,200 | 5.7055 | -0.75% |
| 2022-11-15 | 0 | 6.710 | 6.700 | 6.710 | 6.540 | 6.710 | 28,959,306 | 192,366,664 | 6.6427 | 5.714 | 5.706 | 5.714 | 5.570 | 5.714 | 34,004,739 | 5.6571 | 1.82% |
| 2022-11-14 | 0 | 6.590 | 6.580 | 6.590 | 6.510 | 6.650 | 26,470,022 | 173,877,836 | 6.5689 | 5.612 | 5.604 | 5.612 | 5.544 | 5.663 | 31,081,760 | 5.5942 | 2.01% |
| 2022-11-11 | 0 | 6.460 | 6.460 | 6.470 | 6.310 | 6.560 | 32,110,665 | 207,675,333 | 6.4675 | 5.502 | 5.502 | 5.510 | 5.374 | 5.587 | 37,705,144 | 5.5079 | 4.87% |
| 2022-11-10 | 0 | 6.160 | 6.150 | 6.160 | 6.130 | 6.320 | 18,748,521 | 115,534,252 | 6.1623 | 5.246 | 5.237 | 5.246 | 5.220 | 5.382 | 22,014,981 | 5.2480 | -2.84% |
| 2022-11-09 | 0 | 6.340 | 6.330 | 6.340 | 6.290 | 6.440 | 18,898,981 | 119,690,780 | 6.3332 | 5.399 | 5.391 | 5.399 | 5.357 | 5.484 | 22,191,655 | 5.3935 | -0.63% |
| 2022-11-08 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.480 | 19,066,778 | 121,936,978 | 6.3953 | 5.433 | 5.433 | 5.442 | 5.408 | 5.519 | 22,388,686 | 5.4464 | 0.16% |
| 2022-11-07 | 0 | 6.370 | 6.370 | 6.380 | 6.180 | 6.430 | 21,950,200 | 139,289,569 | 6.3457 | 5.425 | 5.425 | 5.433 | 5.263 | 5.476 | 25,774,472 | 5.4042 | 1.92% |
| 2022-11-04 | 0 | 6.250 | 6.250 | 6.260 | 6.200 | 6.330 | 25,863,844 | 161,965,814 | 6.2622 | 5.323 | 5.323 | 5.331 | 5.280 | 5.391 | 30,369,971 | 5.3331 | 1.13% |
| 2022-11-03 | 0 | 6.180 | 6.170 | 6.180 | 6.170 | 6.310 | 11,499,142 | 71,430,780 | 6.2118 | 5.263 | 5.255 | 5.263 | 5.255 | 5.374 | 13,502,579 | 5.2902 | -2.98% |
| 2022-11-02 | 0 | 6.370 | 6.370 | 6.390 | 6.130 | 6.400 | 14,622,593 | 92,312,486 | 6.3130 | 5.425 | 5.425 | 5.442 | 5.220 | 5.450 | 17,170,213 | 5.3763 | 2.58% |
| 2022-11-01 | 0 | 6.210 | 6.200 | 6.210 | 6.070 | 6.230 | 16,251,934 | 100,499,107 | 6.1838 | 5.289 | 5.280 | 5.289 | 5.169 | 5.306 | 19,083,426 | 5.2663 | 2.48% |
| 2022-10-31 | 0 | 6.060 | 6.060 | 6.070 | 6.040 | 6.260 | 21,752,597 | 133,200,798 | 6.1234 | 5.161 | 5.161 | 5.169 | 5.144 | 5.331 | 25,542,442 | 5.2149 | -1.62% |
| 2022-10-28 | 0 | 6.160 | 6.160 | 6.170 | 6.070 | 6.360 | 16,736,691 | 103,384,894 | 6.1771 | 5.246 | 5.246 | 5.255 | 5.169 | 5.416 | 19,652,640 | 5.2606 | -1.60% |
| 2022-10-27 | 0 | 6.260 | 6.250 | 6.260 | 6.210 | 6.370 | 12,888,396 | 80,972,409 | 6.2826 | 5.331 | 5.323 | 5.331 | 5.289 | 5.425 | 15,133,876 | 5.3504 | -0.48% |
| 2022-10-26 | 0 | 6.290 | 6.280 | 6.290 | 6.070 | 6.300 | 20,444,671 | 127,628,838 | 6.2426 | 5.357 | 5.348 | 5.357 | 5.169 | 5.365 | 24,006,643 | 5.3164 | 3.11% |
| 2022-10-25 | 0 | 6.100 | 6.090 | 6.100 | 6.000 | 6.150 | 19,807,514 | 120,153,085 | 6.0660 | 5.195 | 5.186 | 5.195 | 5.110 | 5.237 | 23,258,477 | 5.1660 | 0.16% |
| 2022-10-24 | 0 | 6.090 | 6.090 | 6.100 | 6.020 | 6.230 | 35,028,212 | 213,084,099 | 6.0832 | 5.186 | 5.186 | 5.195 | 5.127 | 5.306 | 41,131,000 | 5.1806 | -2.09% |
| 2022-10-21 | 0 | 6.220 | 6.210 | 6.220 | 6.150 | 6.470 | 17,954,669 | 111,974,098 | 6.2365 | 5.297 | 5.289 | 5.297 | 5.237 | 5.510 | 21,082,820 | 5.3112 | -3.57% |
| 2022-10-20 | 0 | 6.450 | 6.440 | 6.450 | 6.370 | 6.530 | 11,890,851 | 76,349,183 | 6.4208 | 5.493 | 5.484 | 5.493 | 5.425 | 5.561 | 13,962,534 | 5.4681 | -1.07% |
| 2022-10-19 | 0 | 6.520 | 6.510 | 6.520 | 6.500 | 6.680 | 13,968,119 | 91,686,923 | 6.5640 | 5.553 | 5.544 | 5.553 | 5.536 | 5.689 | 16,401,714 | 5.5901 | -0.91% |
| 2022-10-18 | 0 | 6.580 | 6.570 | 6.580 | 6.550 | 6.730 | 13,225,466 | 87,210,937 | 6.5942 | 5.604 | 5.595 | 5.604 | 5.578 | 5.731 | 15,529,672 | 5.6158 | -0.60% |
| 2022-10-17 | 0 | 6.620 | 6.620 | 6.630 | 6.560 | 6.680 | 12,170,938 | 80,549,492 | 6.6182 | 5.638 | 5.638 | 5.646 | 5.587 | 5.689 | 14,291,419 | 5.6362 | -0.45% |
| 2022-10-14 | 0 | 6.650 | 6.640 | 6.650 | 6.620 | 6.770 | 12,350,637 | 82,607,949 | 6.6886 | 5.663 | 5.655 | 5.663 | 5.638 | 5.766 | 14,502,426 | 5.6961 | 0.00% |
| 2022-10-13 | 0 | 6.650 | 6.650 | 6.670 | 6.610 | 6.800 | 16,817,842 | 112,167,800 | 6.6696 | 5.663 | 5.663 | 5.680 | 5.629 | 5.791 | 19,747,930 | 5.6800 | -1.92% |
| 2022-10-12 | 0 | 6.780 | 6.770 | 6.780 | 6.680 | 6.880 | 24,282,159 | 164,078,466 | 6.7572 | 5.774 | 5.766 | 5.774 | 5.689 | 5.859 | 28,512,717 | 5.7546 | -1.17% |
| 2022-10-11 | 0 | 6.860 | 6.850 | 6.860 | 6.820 | 7.020 | 20,424,671 | 141,146,691 | 6.9106 | 5.842 | 5.834 | 5.842 | 5.808 | 5.978 | 23,983,158 | 5.8852 | -0.58% |
| 2022-10-10 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 7.010 | 15,729,263 | 108,847,704 | 6.9201 | 5.876 | 5.876 | 5.885 | 5.859 | 5.970 | 18,469,693 | 5.8933 | -1.71% |
| 2022-10-07 | 0 | 7.020 | 7.020 | 7.030 | 7.000 | 7.110 | 11,936,880 | 83,851,024 | 7.0245 | 5.978 | 5.978 | 5.987 | 5.961 | 6.055 | 14,016,582 | 5.9823 | -1.40% |
| 2022-10-06 | 0 | 7.120 | 7.120 | 7.130 | 7.060 | 7.160 | 15,117,744 | 107,718,967 | 7.1253 | 6.064 | 6.064 | 6.072 | 6.012 | 6.098 | 17,751,632 | 6.0681 | 0.99% |
| 2022-10-05 | 0 | 7.050 | 7.050 | 7.060 | 6.920 | 7.080 | 21,783,177 | 152,996,500 | 7.0236 | 6.004 | 6.004 | 6.012 | 5.893 | 6.030 | 25,578,350 | 5.9815 | 3.52% |
| 2022-10-03 | 0 | 6.810 | 6.800 | 6.810 | 6.790 | 6.920 | 12,699,776 | 86,914,267 | 6.8438 | 5.800 | 5.791 | 5.800 | 5.783 | 5.893 | 14,912,394 | 5.8283 | -1.59% |
| 2022-09-30 | 0 | 6.920 | 6.920 | 6.940 | 6.840 | 6.950 | 25,912,420 | 179,196,867 | 6.9155 | 5.893 | 5.893 | 5.910 | 5.825 | 5.919 | 30,427,010 | 5.8894 | 0.58% |
| 2022-09-29 | 0 | 6.880 | 6.870 | 6.880 | 6.730 | 6.880 | 32,897,379 | 224,459,199 | 6.8230 | 5.859 | 5.851 | 5.859 | 5.731 | 5.859 | 38,628,923 | 5.8107 | 1.18% |
| 2022-09-28 | 0 | 6.800 | 6.790 | 6.800 | 6.710 | 7.070 | 31,087,944 | 212,631,949 | 6.8397 | 5.791 | 5.783 | 5.791 | 5.714 | 6.021 | 36,504,239 | 5.8249 | -3.82% |
| 2022-09-27 | 0 | 7.070 | 7.060 | 7.070 | 7.040 | 7.230 | 14,354,399 | 101,700,885 | 7.0850 | 6.021 | 6.012 | 6.021 | 5.995 | 6.157 | 16,855,293 | 6.0338 | -1.26% |
| 2022-09-26 | 0 | 7.160 | 7.150 | 7.160 | 7.110 | 7.220 | 15,314,349 | 109,496,812 | 7.1499 | 6.098 | 6.089 | 6.098 | 6.055 | 6.149 | 17,982,491 | 6.0891 | -0.97% |
| 2022-09-23 | 0 | 7.230 | 7.220 | 7.230 | 7.150 | 7.240 | 11,394,232 | 82,004,031 | 7.1970 | 6.157 | 6.149 | 6.157 | 6.089 | 6.166 | 13,379,391 | 6.1291 | -0.14% |
| 2022-09-22 | 0 | 7.240 | 7.230 | 7.240 | 7.200 | 7.300 | 12,993,551 | 94,016,164 | 7.2356 | 6.166 | 6.157 | 6.166 | 6.132 | 6.217 | 15,257,352 | 6.1620 | -1.36% |
| 2022-09-21 | 0 | 7.340 | 7.330 | 7.340 | 7.260 | 7.370 | 14,195,993 | 103,821,967 | 7.3135 | 6.251 | 6.242 | 6.251 | 6.183 | 6.276 | 16,669,289 | 6.2283 | -0.54% |
| 2022-09-20 | 0 | 7.380 | 7.370 | 7.380 | 7.330 | 7.420 | 9,416,190 | 69,410,239 | 7.3714 | 6.285 | 6.276 | 6.285 | 6.242 | 6.319 | 11,056,725 | 6.2776 | 0.68% |
| 2022-09-19 | 0 | 7.330 | 7.320 | 7.330 | 7.230 | 7.340 | 8,534,233 | 62,392,862 | 7.3109 | 6.242 | 6.234 | 6.242 | 6.157 | 6.251 | 10,021,109 | 6.2261 | 0.27% |
| 2022-09-16 | 0 | 7.310 | 7.300 | 7.310 | 7.200 | 7.320 | 35,211,409 | 256,916,013 | 7.2964 | 6.225 | 6.217 | 6.225 | 6.132 | 6.234 | 41,346,115 | 6.2138 | 0.97% |
| 2022-09-15 | 0 | 7.240 | 7.230 | 7.240 | 7.210 | 7.280 | 9,734,613 | 70,383,523 | 7.2302 | 6.166 | 6.157 | 6.166 | 6.140 | 6.200 | 11,430,625 | 6.1575 | -0.28% |
| 2022-09-14 | 0 | 7.260 | 7.250 | 7.260 | 7.240 | 7.350 | 16,071,457 | 116,878,343 | 7.2724 | 6.183 | 6.174 | 6.183 | 6.166 | 6.259 | 18,871,506 | 6.1934 | -2.16% |
| 2022-09-13 | 0 | 7.420 | 7.410 | 7.420 | 7.310 | 7.440 | 9,117,056 | 67,521,417 | 7.4061 | 6.319 | 6.311 | 6.319 | 6.225 | 6.336 | 10,705,475 | 6.3072 | 0.82% |
| 2022-09-09 | 0 | 7.360 | 7.350 | 7.360 | 7.250 | 7.390 | 12,778,056 | 93,795,746 | 7.3404 | 6.268 | 6.259 | 6.268 | 6.174 | 6.294 | 15,004,312 | 6.2513 | 0.96% |
| 2022-09-08 | 0 | 7.290 | 7.280 | 7.290 | 7.270 | 7.380 | 13,682,134 | 100,006,296 | 7.3093 | 6.208 | 6.200 | 6.208 | 6.191 | 6.285 | 16,065,903 | 6.2248 | -1.22% |
| 2022-09-07 | 0 | 7.380 | 7.380 | 7.390 | 7.330 | 7.420 | 15,933,996 | 117,452,381 | 7.3712 | 6.285 | 6.285 | 6.294 | 6.242 | 6.319 | 18,710,096 | 6.2775 | -0.81% |
| 2022-09-06 | 0 | 7.440 | 7.430 | 7.440 | 7.420 | 7.500 | 8,428,995 | 62,769,042 | 7.4468 | 6.336 | 6.328 | 6.336 | 6.319 | 6.387 | 9,897,536 | 6.3419 | 0.00% |
| 2022-09-05 | 0 | 7.440 | 7.430 | 7.440 | 7.410 | 7.500 | 20,638,504 | 153,985,496 | 7.4611 | 6.336 | 6.328 | 6.336 | 6.311 | 6.387 | 24,234,246 | 6.3540 | -0.93% |
| 2022-09-02 | 0 | 7.510 | 7.500 | 7.510 | 7.480 | 7.540 | 17,866,150 | 134,050,899 | 7.5031 | 6.396 | 6.387 | 6.396 | 6.370 | 6.421 | 20,978,879 | 6.3898 | -0.13% |
| 2022-09-01 | 0 | 7.520 | 7.510 | 7.520 | 7.480 | 7.670 | 23,243,248 | 174,850,032 | 7.5226 | 6.404 | 6.396 | 6.404 | 6.370 | 6.532 | 27,292,802 | 6.4065 | -1.44% |
| 2022-08-31 | 0 | 7.750 | 7.750 | 7.760 | 7.720 | 7.790 | 22,824,546 | 177,018,298 | 7.7556 | 6.498 | 6.498 | 6.506 | 6.473 | 6.531 | 27,222,663 | 6.5026 | -0.51% |
| 2022-08-30 | 0 | 7.790 | 7.780 | 7.790 | 7.700 | 7.900 | 19,417,558 | 150,818,226 | 7.7671 | 6.531 | 6.523 | 6.531 | 6.456 | 6.624 | 23,159,175 | 6.5122 | -0.76% |
| 2022-08-29 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 7.960 | 15,100,116 | 118,748,736 | 7.8641 | 6.582 | 6.573 | 6.582 | 6.557 | 6.674 | 18,009,794 | 6.5936 | -1.51% |
| 2022-08-26 | 0 | 7.970 | 7.960 | 7.970 | 7.850 | 7.990 | 13,389,945 | 106,437,359 | 7.9491 | 6.682 | 6.674 | 6.682 | 6.582 | 6.699 | 15,970,086 | 6.6648 | 1.40% |
| 2022-08-25 | 0 | 7.860 | 7.860 | 7.870 | 7.800 | 7.870 | 13,759,622 | 107,879,680 | 7.8403 | 6.590 | 6.590 | 6.599 | 6.540 | 6.599 | 16,410,997 | 6.5736 | -0.38% |
| 2022-08-24 | 0 | 7.890 | 7.880 | 7.890 | 7.890 | 8.060 | 25,681,732 | 203,560,640 | 7.9263 | 6.615 | 6.607 | 6.615 | 6.615 | 6.758 | 30,630,408 | 6.6457 | -1.74% |
| 2022-08-23 | 0 | 8.030 | 8.030 | 8.040 | 8.020 | 8.120 | 19,903,015 | 160,211,259 | 8.0496 | 6.733 | 6.733 | 6.741 | 6.724 | 6.808 | 23,738,175 | 6.7491 | -1.35% |
| 2022-08-22 | 0 | 8.140 | 8.130 | 8.140 | 8.050 | 8.150 | 19,569,299 | 158,531,555 | 8.1010 | 6.825 | 6.817 | 6.825 | 6.749 | 6.833 | 23,340,155 | 6.7922 | -0.37% |
| 2022-08-19 | 0 | 8.170 | 8.160 | 8.170 | 8.020 | 8.250 | 26,434,195 | 214,141,904 | 8.1009 | 6.850 | 6.842 | 6.850 | 6.724 | 6.917 | 31,527,864 | 6.7921 | 1.87% |
| 2022-08-18 | 0 | 8.020 | 8.010 | 8.020 | 8.020 | 8.160 | 37,446,109 | 301,439,738 | 8.0500 | 6.724 | 6.716 | 6.724 | 6.724 | 6.842 | 44,661,691 | 6.7494 | -1.96% |
| 2022-08-17 | 0 | 8.180 | 8.170 | 8.180 | 8.180 | 8.310 | 11,034,760 | 90,916,619 | 8.2391 | 6.858 | 6.850 | 6.858 | 6.858 | 6.967 | 13,161,075 | 6.9080 | -0.85% |
| 2022-08-16 | 0 | 8.250 | 8.240 | 8.250 | 8.200 | 8.310 | 11,120,242 | 91,867,266 | 8.2613 | 6.917 | 6.909 | 6.917 | 6.875 | 6.967 | 13,263,029 | 6.9266 | -0.36% |
| 2022-08-15 | 0 | 8.280 | 8.270 | 8.280 | 8.120 | 8.290 | 12,300,106 | 101,038,056 | 8.2144 | 6.942 | 6.934 | 6.942 | 6.808 | 6.951 | 14,670,243 | 6.8873 | 1.85% |
| 2022-08-12 | 0 | 8.130 | 8.120 | 8.130 | 8.060 | 8.140 | 9,091,076 | 73,777,774 | 8.1154 | 6.817 | 6.808 | 6.817 | 6.758 | 6.825 | 10,842,858 | 6.8043 | 0.62% |
| 2022-08-11 | 0 | 8.080 | 8.070 | 8.080 | 8.030 | 8.140 | 21,887,824 | 176,639,620 | 8.0702 | 6.775 | 6.766 | 6.775 | 6.733 | 6.825 | 26,105,442 | 6.7664 | 0.25% |
| 2022-08-10 | 0 | 8.060 | 8.050 | 8.060 | 8.050 | 8.170 | 13,067,132 | 105,553,109 | 8.0778 | 6.758 | 6.749 | 6.758 | 6.749 | 6.850 | 15,585,070 | 6.7727 | -1.35% |
| 2022-08-09 | 0 | 8.170 | 8.170 | 8.180 | 8.130 | 8.200 | 6,630,610 | 54,139,380 | 8.1651 | 6.850 | 6.850 | 6.858 | 6.817 | 6.875 | 7,908,278 | 6.8459 | -0.37% |
| 2022-08-08 | 0 | 8.200 | 8.180 | 8.200 | 8.110 | 8.200 | 5,711,019 | 46,634,715 | 8.1657 | 6.875 | 6.858 | 6.875 | 6.800 | 6.875 | 6,811,489 | 6.8465 | 0.49% |
| 2022-08-05 | 0 | 8.160 | 8.160 | 8.170 | 8.120 | 8.210 | 7,489,947 | 61,088,755 | 8.1561 | 6.842 | 6.842 | 6.850 | 6.808 | 6.884 | 8,933,203 | 6.8384 | 0.00% |
| 2022-08-04 | 0 | 8.160 | 8.160 | 8.170 | 8.080 | 8.160 | 10,540,987 | 85,666,257 | 8.1270 | 6.842 | 6.842 | 6.850 | 6.775 | 6.842 | 12,572,155 | 6.8140 | 0.99% |
| 2022-08-03 | 0 | 8.080 | 8.070 | 8.080 | 8.070 | 8.120 | 12,442,717 | 100,593,422 | 8.0845 | 6.775 | 6.766 | 6.775 | 6.766 | 6.808 | 14,840,334 | 6.7784 | -0.12% |
| 2022-08-02 | 0 | 8.090 | 8.080 | 8.090 | 8.080 | 8.200 | 18,893,888 | 153,204,455 | 8.1087 | 6.783 | 6.775 | 6.783 | 6.775 | 6.875 | 22,534,597 | 6.7986 | -1.22% |
| 2022-08-01 | 0 | 8.190 | 8.190 | 8.200 | 8.180 | 8.330 | 10,434,022 | 85,619,974 | 8.2058 | 6.867 | 6.867 | 6.875 | 6.858 | 6.984 | 12,444,579 | 6.8801 | -1.09% |
| 2022-07-29 | 0 | 8.280 | 8.280 | 8.290 | 8.250 | 8.390 | 14,693,573 | 121,825,203 | 8.2911 | 6.942 | 6.942 | 6.951 | 6.917 | 7.035 | 17,524,913 | 6.9515 | -1.31% |
| 2022-07-28 | 0 | 8.390 | 8.380 | 8.390 | 8.230 | 8.390 | 23,983,016 | 199,959,126 | 8.3375 | 7.035 | 7.026 | 7.035 | 6.900 | 7.035 | 28,604,362 | 6.9905 | 1.45% |
| 2022-07-27 | 0 | 8.270 | 8.260 | 8.270 | 8.170 | 8.270 | 7,190,149 | 59,162,320 | 8.2282 | 6.934 | 6.926 | 6.934 | 6.850 | 6.934 | 8,575,636 | 6.8989 | 0.98% |
| 2022-07-26 | 0 | 8.190 | 8.190 | 8.200 | 8.170 | 8.240 | 13,621,236 | 111,582,151 | 8.1918 | 6.867 | 6.867 | 6.875 | 6.850 | 6.909 | 16,245,945 | 6.8683 | -0.12% |
| 2022-07-25 | 0 | 8.200 | 8.190 | 8.200 | 8.160 | 8.220 | 10,302,687 | 84,335,699 | 8.1858 | 6.875 | 6.867 | 6.875 | 6.842 | 6.892 | 12,287,937 | 6.8633 | -0.12% |
| 2022-07-22 | 0 | 8.210 | 8.200 | 8.210 | 8.190 | 8.240 | 8,780,914 | 72,026,632 | 8.2026 | 6.884 | 6.875 | 6.884 | 6.867 | 6.909 | 10,472,930 | 6.8774 | 0.00% |
| 2022-07-21 | 0 | 8.210 | 8.200 | 8.210 | 8.200 | 8.270 | 10,747,004 | 88,328,338 | 8.2189 | 6.884 | 6.875 | 6.884 | 6.875 | 6.934 | 12,817,870 | 6.8910 | -0.61% |
| 2022-07-20 | 0 | 8.260 | 8.260 | 8.270 | 8.240 | 8.340 | 10,108,143 | 83,571,587 | 8.2677 | 6.926 | 6.926 | 6.934 | 6.909 | 6.993 | 12,055,906 | 6.9320 | -0.12% |
| 2022-07-19 | 0 | 8.270 | 8.270 | 8.280 | 8.230 | 8.360 | 8,601,717 | 71,186,914 | 8.2759 | 6.934 | 6.934 | 6.942 | 6.900 | 7.009 | 10,259,203 | 6.9388 | -0.96% |
| 2022-07-18 | 0 | 8.350 | 8.340 | 8.350 | 8.200 | 8.350 | 12,062,532 | 99,893,205 | 8.2813 | 7.001 | 6.993 | 7.001 | 6.875 | 7.001 | 14,386,891 | 6.9433 | 1.95% |
| 2022-07-15 | 0 | 8.190 | 8.180 | 8.190 | 8.180 | 8.300 | 13,261,884 | 108,878,315 | 8.2099 | 6.867 | 6.858 | 6.867 | 6.858 | 6.959 | 15,817,349 | 6.8835 | -1.33% |
| 2022-07-14 | 0 | 8.300 | 8.290 | 8.300 | 8.210 | 8.350 | 16,774,928 | 138,726,875 | 8.2699 | 6.959 | 6.951 | 6.959 | 6.884 | 7.001 | 20,007,330 | 6.9338 | -0.84% |
| 2022-07-13 | 0 | 8.370 | 8.370 | 8.380 | 8.350 | 8.460 | 12,240,505 | 102,584,669 | 8.3808 | 7.018 | 7.018 | 7.026 | 7.001 | 7.093 | 14,599,158 | 7.0268 | 0.00% |
| 2022-07-12 | 0 | 8.370 | 8.360 | 8.370 | 8.350 | 8.490 | 11,630,512 | 97,720,289 | 8.4021 | 7.018 | 7.009 | 7.018 | 7.001 | 7.118 | 13,871,624 | 7.0446 | -1.06% |
| 2022-07-11 | 0 | 8.460 | 8.440 | 8.460 | 8.400 | 8.540 | 7,189,040 | 60,722,527 | 8.4465 | 7.093 | 7.076 | 7.093 | 7.043 | 7.160 | 8,574,314 | 7.0819 | -1.05% |
| 2022-07-08 | 0 | 8.550 | 8.540 | 8.550 | 8.490 | 8.570 | 9,175,774 | 78,286,088 | 8.5318 | 7.169 | 7.160 | 7.169 | 7.118 | 7.185 | 10,943,876 | 7.1534 | 0.71% |
| 2022-07-07 | 0 | 8.490 | 8.470 | 8.490 | 8.350 | 8.490 | 11,980,980 | 101,225,084 | 8.4488 | 7.118 | 7.102 | 7.118 | 7.001 | 7.118 | 14,289,624 | 7.0838 | 1.07% |
| 2022-07-06 | 0 | 8.400 | 8.390 | 8.400 | 8.360 | 8.540 | 12,980,243 | 109,203,374 | 8.4130 | 7.043 | 7.035 | 7.043 | 7.009 | 7.160 | 15,481,438 | 7.0538 | -1.87% |
| 2022-07-05 | 0 | 8.560 | 8.560 | 8.570 | 8.420 | 8.560 | 10,158,542 | 86,553,179 | 8.5202 | 7.177 | 7.177 | 7.185 | 7.060 | 7.177 | 12,116,016 | 7.1437 | 1.54% |
| 2022-07-04 | 0 | 8.430 | 8.420 | 8.430 | 8.380 | 8.530 | 9,540,760 | 80,408,293 | 8.4279 | 7.068 | 7.060 | 7.068 | 7.026 | 7.152 | 11,379,192 | 7.0663 | -0.24% |
| 2022-06-30 | 0 | 8.450 | 8.450 | 8.460 | 8.380 | 8.500 | 20,848,139 | 176,115,718 | 8.4476 | 7.085 | 7.085 | 7.093 | 7.026 | 7.127 | 24,865,418 | 7.0828 | 0.36% |
| 2022-06-29 | 0 | 8.420 | 8.410 | 8.430 | 8.400 | 8.580 | 10,697,983 | 90,343,876 | 8.4449 | 7.060 | 7.051 | 7.068 | 7.043 | 7.194 | 12,759,403 | 7.0806 | -1.86% |
| 2022-06-28 | 0 | 8.580 | 8.570 | 8.580 | 8.430 | 8.580 | 14,137,016 | 120,727,033 | 8.5398 | 7.194 | 7.185 | 7.194 | 7.068 | 7.194 | 16,861,112 | 7.1601 | 1.90% |
| 2022-06-27 | 0 | 8.420 | 8.420 | 8.430 | 8.390 | 8.490 | 14,245,480 | 120,148,653 | 8.4342 | 7.060 | 7.060 | 7.068 | 7.035 | 7.118 | 16,990,476 | 7.0715 | 0.60% |
| 2022-06-24 | 0 | 8.370 | 8.360 | 8.370 | 8.250 | 8.370 | 9,060,927 | 75,459,278 | 8.3280 | 7.018 | 7.009 | 7.018 | 6.917 | 7.018 | 10,806,899 | 6.9825 | 1.45% |
| 2022-06-23 | 0 | 8.250 | 8.250 | 8.260 | 8.230 | 8.350 | 8,728,262 | 72,098,835 | 8.2604 | 6.917 | 6.917 | 6.926 | 6.900 | 7.001 | 10,410,132 | 6.9258 | -0.60% |
| 2022-06-22 | 0 | 8.300 | 8.290 | 8.300 | 8.280 | 8.420 | 9,817,883 | 81,885,298 | 8.3404 | 6.959 | 6.951 | 6.959 | 6.942 | 7.060 | 11,709,715 | 6.9929 | -0.60% |
| 2022-06-21 | 0 | 8.350 | 8.350 | 8.360 | 8.220 | 8.360 | 13,513,226 | 112,389,479 | 8.3170 | 7.001 | 7.001 | 7.009 | 6.892 | 7.009 | 16,117,122 | 6.9733 | 0.85% |
| 2022-06-20 | 0 | 8.280 | 8.270 | 8.280 | 8.200 | 8.280 | 7,984,141 | 65,826,835 | 8.2447 | 6.942 | 6.934 | 6.942 | 6.875 | 6.942 | 9,522,625 | 6.9127 | 0.36% |
| 2022-06-17 | 0 | 8.250 | 8.240 | 8.250 | 8.230 | 8.300 | 28,533,200 | 235,385,206 | 8.2495 | 6.917 | 6.909 | 6.917 | 6.900 | 6.959 | 34,031,332 | 6.9167 | -0.36% |
| 2022-06-16 | 0 | 8.280 | 8.270 | 8.280 | 8.250 | 8.490 | 21,170,772 | 176,241,471 | 8.3248 | 6.942 | 6.934 | 6.942 | 6.917 | 7.118 | 25,250,220 | 6.9798 | -1.66% |
| 2022-06-15 | 0 | 8.420 | 8.410 | 8.420 | 8.410 | 8.570 | 19,115,284 | 161,655,323 | 8.4569 | 7.060 | 7.051 | 7.060 | 7.051 | 7.185 | 22,798,655 | 7.0906 | -1.29% |
| 2022-06-14 | 0 | 8.530 | 8.520 | 8.530 | 8.480 | 8.580 | 11,961,375 | 101,997,520 | 8.5272 | 7.152 | 7.144 | 7.152 | 7.110 | 7.194 | 14,266,242 | 7.1496 | -0.23% |
| 2022-06-13 | 0 | 8.550 | 8.540 | 8.550 | 8.510 | 8.620 | 22,823,802 | 195,763,129 | 8.5771 | 7.169 | 7.160 | 7.169 | 7.135 | 7.227 | 27,221,776 | 7.1914 | -0.47% |
| 2022-06-10 | 0 | 8.590 | 8.580 | 8.590 | 8.510 | 8.630 | 18,095,671 | 155,277,365 | 8.5809 | 7.202 | 7.194 | 7.202 | 7.135 | 7.236 | 21,582,570 | 7.1946 | 0.59% |
| 2022-06-09 | 0 | 8.540 | 8.530 | 8.540 | 8.460 | 8.570 | 15,202,734 | 129,704,234 | 8.5316 | 7.160 | 7.152 | 7.160 | 7.093 | 7.185 | 18,132,186 | 7.1533 | 0.23% |
| 2022-06-08 | 0 | 8.520 | 8.520 | 8.530 | 8.510 | 8.760 | 30,744,940 | 264,009,852 | 8.5871 | 7.144 | 7.144 | 7.152 | 7.135 | 7.345 | 36,669,257 | 7.1998 | -2.52% |
| 2022-06-07 | 0 | 8.970 | 8.960 | 8.970 | 8.900 | 8.980 | 18,855,329 | 168,758,342 | 8.9502 | 7.328 | 7.320 | 7.328 | 7.271 | 7.336 | 23,080,414 | 7.3118 | -0.11% |
| 2022-06-06 | 0 | 8.980 | 8.970 | 8.980 | 8.720 | 8.980 | 25,388,952 | 225,630,966 | 8.8870 | 7.336 | 7.328 | 7.336 | 7.124 | 7.336 | 31,078,085 | 7.2601 | 1.47% |
| 2022-06-02 | 0 | 8.850 | 8.840 | 8.850 | 8.760 | 8.880 | 9,385,051 | 82,764,455 | 8.8188 | 7.230 | 7.222 | 7.230 | 7.156 | 7.254 | 11,488,045 | 7.2044 | -0.11% |
| 2022-06-01 | 0 | 8.860 | 8.850 | 8.860 | 8.740 | 8.880 | 15,718,407 | 139,054,916 | 8.8466 | 7.238 | 7.230 | 7.238 | 7.140 | 7.254 | 19,240,573 | 7.2272 | -0.23% |
| 2022-05-31 | 0 | 8.880 | 8.870 | 8.880 | 8.630 | 8.880 | 107,568,341 | 951,011,705 | 8.8410 | 7.254 | 7.246 | 7.254 | 7.050 | 7.254 | 131,672,156 | 7.2226 | 1.49% |
| 2022-05-30 | 0 | 8.750 | 8.750 | 8.760 | 8.710 | 8.830 | 20,140,252 | 177,009,730 | 8.7889 | 7.148 | 7.148 | 7.156 | 7.116 | 7.214 | 24,653,261 | 7.1800 | -0.11% |
| 2022-05-27 | 0 | 8.760 | 8.750 | 8.760 | 8.610 | 8.760 | 20,056,725 | 174,752,013 | 8.7129 | 7.156 | 7.148 | 7.156 | 7.034 | 7.156 | 24,551,018 | 7.1179 | 1.74% |
| 2022-05-26 | 0 | 8.610 | 8.610 | 8.620 | 8.550 | 8.690 | 18,244,838 | 156,985,811 | 8.6044 | 7.034 | 7.034 | 7.042 | 6.985 | 7.099 | 22,333,125 | 7.0293 | -0.58% |
| 2022-05-25 | 0 | 8.660 | 8.660 | 8.670 | 8.550 | 8.670 | 22,685,834 | 195,800,527 | 8.6310 | 7.075 | 7.075 | 7.083 | 6.985 | 7.083 | 27,769,255 | 7.0510 | 1.41% |
| 2022-05-24 | 0 | 8.540 | 8.530 | 8.540 | 8.510 | 8.650 | 15,385,441 | 131,557,693 | 8.5508 | 6.977 | 6.969 | 6.977 | 6.952 | 7.067 | 18,832,996 | 6.9855 | -0.93% |
| 2022-05-23 | 0 | 8.620 | 8.620 | 8.630 | 8.610 | 8.740 | 15,495,960 | 134,157,359 | 8.6576 | 7.042 | 7.042 | 7.050 | 7.034 | 7.140 | 18,968,280 | 7.0727 | -1.03% |
| 2022-05-20 | 0 | 8.710 | 8.700 | 8.710 | 8.420 | 8.720 | 32,384,466 | 278,259,492 | 8.5924 | 7.116 | 7.107 | 7.116 | 6.879 | 7.124 | 39,641,147 | 7.0195 | 3.81% |
| 2022-05-19 | 0 | 8.390 | 8.380 | 8.390 | 8.380 | 8.500 | 17,869,872 | 150,372,733 | 8.4149 | 6.854 | 6.846 | 6.854 | 6.846 | 6.944 | 21,874,137 | 6.8745 | -1.29% |
| 2022-05-18 | 0 | 8.500 | 8.490 | 8.500 | 8.350 | 8.580 | 34,368,142 | 291,192,657 | 8.4727 | 6.944 | 6.936 | 6.944 | 6.821 | 7.009 | 42,069,324 | 6.9217 | 1.31% |
| 2022-05-17 | 0 | 8.390 | 8.390 | 8.400 | 8.330 | 8.450 | 35,055,993 | 293,702,283 | 8.3781 | 6.854 | 6.854 | 6.862 | 6.805 | 6.903 | 42,911,308 | 6.8444 | -0.71% |
| 2022-05-16 | 0 | 8.450 | 8.440 | 8.450 | 8.380 | 8.570 | 13,954,179 | 117,623,048 | 8.4292 | 6.903 | 6.895 | 6.903 | 6.846 | 7.001 | 17,081,019 | 6.8862 | -0.59% |
| 2022-05-13 | 0 | 8.500 | 8.480 | 8.500 | 8.390 | 8.530 | 21,070,153 | 178,506,378 | 8.4720 | 6.944 | 6.928 | 6.944 | 6.854 | 6.969 | 25,791,534 | 6.9211 | 1.80% |
| 2022-05-12 | 0 | 8.350 | 8.350 | 8.360 | 8.340 | 8.430 | 14,994,100 | 125,360,567 | 8.3607 | 6.821 | 6.821 | 6.830 | 6.813 | 6.887 | 18,353,964 | 6.8302 | -0.60% |
| 2022-05-11 | 0 | 8.400 | 8.390 | 8.400 | 8.320 | 8.410 | 18,534,305 | 155,105,244 | 8.3685 | 6.862 | 6.854 | 6.862 | 6.797 | 6.870 | 22,687,455 | 6.8366 | -0.12% |
| 2022-05-10 | 0 | 8.410 | 8.400 | 8.410 | 8.330 | 8.540 | 26,156,535 | 220,478,478 | 8.4292 | 6.870 | 6.862 | 6.870 | 6.805 | 6.977 | 32,017,667 | 6.8862 | -1.52% |
| 2022-05-06 | 0 | 8.540 | 8.540 | 8.550 | 8.500 | 8.620 | 22,001,381 | 187,865,814 | 8.5388 | 6.977 | 6.977 | 6.985 | 6.944 | 7.042 | 26,931,430 | 6.9757 | -0.70% |
| 2022-05-05 | 0 | 8.600 | 8.590 | 8.600 | 8.600 | 8.840 | 17,652,696 | 153,849,847 | 8.7154 | 7.026 | 7.018 | 7.026 | 7.026 | 7.222 | 21,608,296 | 7.1199 | -1.04% |
| 2022-05-04 | 0 | 8.690 | 8.680 | 8.690 | 8.580 | 8.700 | 13,183,047 | 114,044,366 | 8.6508 | 7.099 | 7.091 | 7.099 | 7.009 | 7.107 | 16,137,092 | 7.0672 | 1.16% |
| 2022-05-03 | 0 | 8.590 | 8.580 | 8.590 | 8.510 | 8.610 | 23,951,659 | 205,367,020 | 8.5742 | 7.018 | 7.009 | 7.018 | 6.952 | 7.034 | 29,318,725 | 7.0046 | -1.15% |
| 2022-04-29 | 0 | 8.690 | 8.690 | 8.710 | 8.680 | 8.830 | 25,570,616 | 223,103,532 | 8.7250 | 7.099 | 7.099 | 7.116 | 7.091 | 7.214 | 31,300,456 | 7.1278 | -0.69% |
| 2022-04-28 | 0 | 8.750 | 8.730 | 8.750 | 8.540 | 8.750 | 21,622,445 | 187,551,883 | 8.6739 | 7.148 | 7.132 | 7.148 | 6.977 | 7.148 | 26,467,583 | 7.0861 | 1.04% |
| 2022-04-27 | 0 | 8.660 | 8.650 | 8.660 | 8.610 | 8.800 | 31,978,755 | 277,438,719 | 8.6757 | 7.075 | 7.067 | 7.075 | 7.034 | 7.189 | 39,144,525 | 7.0875 | -1.59% |
| 2022-04-26 | 0 | 8.800 | 8.800 | 8.810 | 8.800 | 8.950 | 20,943,412 | 184,727,116 | 8.8203 | 7.189 | 7.189 | 7.197 | 7.189 | 7.312 | 25,636,393 | 7.2057 | -0.68% |
| 2022-04-25 | 0 | 8.860 | 8.860 | 8.870 | 8.800 | 8.910 | 21,441,139 | 189,435,194 | 8.8351 | 7.238 | 7.238 | 7.246 | 7.189 | 7.279 | 26,245,650 | 7.2178 | -1.12% |
| 2022-04-22 | 0 | 8.960 | 8.950 | 8.960 | 8.850 | 9.000 | 19,244,428 | 171,503,282 | 8.9118 | 7.320 | 7.312 | 7.320 | 7.230 | 7.352 | 23,556,702 | 7.2804 | -0.44% |
| 2022-04-21 | 0 | 9.000 | 8.990 | 9.000 | 8.910 | 9.000 | 19,198,758 | 171,965,591 | 8.9571 | 7.352 | 7.344 | 7.352 | 7.279 | 7.352 | 23,500,798 | 7.3174 | 0.11% |
| 2022-04-20 | 0 | 8.990 | 8.980 | 8.990 | 8.880 | 9.030 | 24,359,035 | 217,783,881 | 8.9406 | 7.344 | 7.336 | 7.344 | 7.254 | 7.377 | 29,817,385 | 7.3039 | 0.11% |
| 2022-04-19 | 0 | 8.980 | 8.980 | 8.990 | 8.980 | 9.110 | 30,685,146 | 276,669,285 | 9.0164 | 7.336 | 7.336 | 7.344 | 7.336 | 7.442 | 37,561,045 | 7.3659 | -1.32% |
| 2022-04-14 | 0 | 9.100 | 9.100 | 9.110 | 9.040 | 9.150 | 21,957,121 | 199,670,331 | 9.0936 | 7.434 | 7.434 | 7.442 | 7.385 | 7.475 | 26,877,253 | 7.4290 | 0.55% |
| 2022-04-13 | 0 | 9.050 | 9.050 | 9.060 | 9.050 | 9.140 | 25,268,453 | 228,985,803 | 9.0621 | 7.393 | 7.393 | 7.401 | 7.393 | 7.467 | 30,930,585 | 7.4032 | -0.77% |
| 2022-04-12 | 0 | 9.120 | 9.110 | 9.120 | 9.090 | 9.200 | 26,084,562 | 238,093,053 | 9.1277 | 7.450 | 7.442 | 7.450 | 7.426 | 7.516 | 31,929,567 | 7.4568 | -0.65% |
| 2022-04-11 | 0 | 9.180 | 9.170 | 9.180 | 9.150 | 9.250 | 29,532,294 | 270,993,473 | 9.1762 | 7.500 | 7.491 | 7.500 | 7.475 | 7.557 | 36,149,863 | 7.4964 | -1.08% |
| 2022-04-08 | 0 | 9.280 | 9.270 | 9.280 | 9.220 | 9.300 | 16,603,114 | 153,676,616 | 9.2559 | 7.581 | 7.573 | 7.581 | 7.532 | 7.598 | 20,323,525 | 7.5615 | 0.11% |
| 2022-04-07 | 0 | 9.270 | 9.260 | 9.270 | 9.210 | 9.390 | 27,298,039 | 253,116,938 | 9.2723 | 7.573 | 7.565 | 7.573 | 7.524 | 7.671 | 33,414,959 | 7.5750 | 0.00% |
| 2022-04-06 | 0 | 9.270 | 9.270 | 9.280 | 9.180 | 9.460 | 39,813,426 | 369,435,659 | 9.2792 | 7.573 | 7.573 | 7.581 | 7.500 | 7.728 | 48,734,782 | 7.5805 | -2.22% |
| 2022-04-04 | 0 | 9.480 | 9.480 | 9.490 | 9.440 | 9.560 | 23,024,511 | 218,832,734 | 9.5043 | 7.745 | 7.745 | 7.753 | 7.712 | 7.810 | 28,183,822 | 7.7645 | 0.32% |
| 2022-04-01 | 0 | 9.450 | 9.440 | 9.450 | 9.300 | 9.490 | 28,909,033 | 271,728,352 | 9.3994 | 7.720 | 7.712 | 7.720 | 7.598 | 7.753 | 35,386,943 | 7.6788 | -0.42% |
| 2022-03-31 | 0 | 9.490 | 9.490 | 9.500 | 9.490 | 9.590 | 29,897,808 | 284,243,332 | 9.5072 | 7.753 | 7.753 | 7.761 | 7.753 | 7.834 | 36,597,281 | 7.7668 | -0.73% |
| 2022-03-30 | 0 | 9.560 | 9.550 | 9.560 | 9.550 | 9.660 | 27,011,374 | 258,864,671 | 9.5835 | 7.810 | 7.802 | 7.810 | 7.802 | 7.892 | 33,064,058 | 7.8292 | -0.62% |
| 2022-03-29 | 0 | 9.620 | 9.610 | 9.620 | 9.520 | 9.660 | 20,924,248 | 201,302,292 | 9.6205 | 7.859 | 7.851 | 7.859 | 7.777 | 7.892 | 25,612,934 | 7.8594 | 0.52% |
| 2022-03-28 | 0 | 9.570 | 9.560 | 9.570 | 9.500 | 9.720 | 35,002,250 | 334,416,503 | 9.5541 | 7.818 | 7.810 | 7.818 | 7.761 | 7.941 | 42,845,522 | 7.8052 | -1.54% |
| 2022-03-25 | 0 | 9.720 | 9.710 | 9.720 | 9.620 | 9.770 | 40,330,513 | 391,949,722 | 9.7184 | 7.941 | 7.932 | 7.941 | 7.859 | 7.982 | 49,367,737 | 7.9394 | -0.10% |
| 2022-03-24 | 0 | 9.730 | 9.730 | 9.740 | 9.430 | 9.790 | 82,563,360 | 791,631,135 | 9.5882 | 7.949 | 7.949 | 7.957 | 7.704 | 7.998 | 101,064,082 | 7.8330 | 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 | 7.834 | 7.826 | 7.834 | 7.777 | 8.112 | 141,648,551 | 7.8599 | -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 | 8.153 | 8.145 | 8.153 | 8.047 | 8.529 | 307,639,396 | 8.1690 | -14.11% |
| 2022-03-21 | 0 | 11.62 | 11.60 | 11.62 | 11.54 | 11.74 | 18,776,587 | 218,010,306 | 11.611 | 9.493 | 9.477 | 9.493 | 9.427 | 9.591 | 22,984,027 | 9.4853 | 1.57% |
| 2022-03-18 | 0 | 11.44 | 11.44 | 11.46 | 11.40 | 11.68 | 35,495,617 | 407,293,533 | 11.474 | 9.346 | 9.346 | 9.362 | 9.313 | 9.542 | 43,449,442 | 9.3740 | 0.18% |
| 2022-03-17 | 0 | 11.42 | 11.40 | 11.42 | 11.20 | 11.48 | 31,035,641 | 352,781,011 | 11.367 | 9.329 | 9.313 | 9.329 | 9.150 | 9.378 | 37,990,079 | 9.2861 | 1.96% |
| 2022-03-16 | 0 | 11.20 | 11.18 | 11.20 | 11.12 | 11.30 | 33,897,938 | 379,147,759 | 11.185 | 9.150 | 9.133 | 9.150 | 9.084 | 9.231 | 41,493,757 | 9.1375 | 0.54% |
| 2022-03-15 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.50 | 35,678,128 | 399,027,164 | 11.184 | 9.101 | 9.084 | 9.101 | 9.068 | 9.395 | 43,672,850 | 9.1367 | -2.96% |
| 2022-03-14 | 0 | 11.48 | 11.46 | 11.48 | 11.36 | 11.50 | 19,983,423 | 228,050,852 | 11.412 | 9.378 | 9.362 | 9.378 | 9.280 | 9.395 | 24,461,290 | 9.3229 | 0.35% |
| 2022-03-11 | 0 | 11.44 | 11.44 | 11.46 | 11.38 | 11.56 | 18,950,775 | 217,316,052 | 11.467 | 9.346 | 9.346 | 9.362 | 9.297 | 9.444 | 23,197,247 | 9.3682 | -1.04% |
| 2022-03-10 | 0 | 11.56 | 11.54 | 11.56 | 11.32 | 11.58 | 17,411,481 | 199,979,780 | 11.486 | 9.444 | 9.427 | 9.444 | 9.248 | 9.460 | 21,313,030 | 9.3830 | 1.58% |
| 2022-03-09 | 0 | 11.38 | 11.38 | 11.40 | 11.36 | 11.72 | 20,379,898 | 233,722,425 | 11.468 | 9.297 | 9.297 | 9.313 | 9.280 | 9.575 | 24,946,607 | 9.3689 | -2.40% |
| 2022-03-08 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.76 | 15,815,986 | 184,763,640 | 11.682 | 9.526 | 9.509 | 9.526 | 9.477 | 9.607 | 19,360,018 | 9.5436 | 0.87% |
| 2022-03-07 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.64 | 22,164,293 | 256,348,899 | 11.566 | 9.444 | 9.427 | 9.444 | 9.395 | 9.509 | 27,130,847 | 9.4486 | -0.69% |
| 2022-03-04 | 0 | 11.64 | 11.64 | 11.66 | 11.62 | 11.72 | 15,962,606 | 185,899,576 | 11.646 | 9.509 | 9.509 | 9.526 | 9.493 | 9.575 | 19,539,492 | 9.5140 | -0.85% |
| 2022-03-03 | 0 | 11.74 | 11.74 | 11.76 | 11.68 | 11.80 | 15,489,273 | 181,929,753 | 11.746 | 9.591 | 9.591 | 9.607 | 9.542 | 9.640 | 18,960,095 | 9.5954 | 0.69% |
| 2022-03-02 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.74 | 14,639,116 | 170,904,184 | 11.674 | 9.526 | 9.509 | 9.526 | 9.477 | 9.591 | 17,919,436 | 9.5374 | -1.35% |
| 2022-03-01 | 0 | 11.82 | 11.80 | 11.82 | 11.80 | 11.90 | 12,960,741 | 153,373,478 | 11.834 | 9.656 | 9.640 | 9.656 | 9.640 | 9.722 | 15,864,972 | 9.6674 | 0.00% |
| 2022-02-28 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 11.98 | 24,527,329 | 290,054,665 | 11.826 | 9.656 | 9.656 | 9.673 | 9.640 | 9.787 | 30,023,390 | 9.6610 | -0.51% |
| 2022-02-25 | 0 | 11.88 | 11.86 | 11.88 | 11.80 | 11.96 | 17,091,345 | 202,965,793 | 11.875 | 9.705 | 9.689 | 9.705 | 9.640 | 9.771 | 20,921,158 | 9.7015 | 0.17% |
| 2022-02-24 | 0 | 11.86 | 11.84 | 11.86 | 11.82 | 12.00 | 21,018,437 | 249,815,822 | 11.886 | 9.689 | 9.673 | 9.689 | 9.656 | 9.803 | 25,728,229 | 9.7098 | -1.00% |
| 2022-02-23 | 0 | 11.98 | 11.98 | 12.00 | 11.92 | 12.06 | 12,240,337 | 146,537,217 | 11.972 | 9.787 | 9.787 | 9.803 | 9.738 | 9.852 | 14,983,140 | 9.7801 | -0.17% |
| 2022-02-22 | 0 | 12.00 | 12.00 | 12.02 | 11.98 | 12.12 | 17,073,470 | 205,170,656 | 12.017 | 9.803 | 9.803 | 9.820 | 9.787 | 9.901 | 20,899,277 | 9.8171 | -0.99% |
| 2022-02-21 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.16 | 6,067,418 | 73,457,341 | 12.107 | 9.901 | 9.901 | 9.918 | 9.852 | 9.934 | 7,426,999 | 9.8906 | 0.00% |
| 2022-02-18 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.20 | 7,794,026 | 94,499,845 | 12.125 | 9.901 | 9.901 | 9.918 | 9.869 | 9.967 | 9,540,504 | 9.9051 | -0.33% |
| 2022-02-17 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.20 | 10,007,472 | 121,450,362 | 12.136 | 9.934 | 9.918 | 9.934 | 9.885 | 9.967 | 12,249,937 | 9.9144 | 0.00% |
| 2022-02-16 | 0 | 12.16 | 12.14 | 12.16 | 12.08 | 12.18 | 7,681,093 | 93,253,814 | 12.141 | 9.934 | 9.918 | 9.934 | 9.869 | 9.950 | 9,402,265 | 9.9182 | 0.16% |
| 2022-02-15 | 0 | 12.14 | 12.12 | 12.14 | 12.06 | 12.20 | 12,476,736 | 151,396,596 | 12.134 | 9.918 | 9.901 | 9.918 | 9.852 | 9.967 | 15,272,512 | 9.9130 | 0.33% |
| 2022-02-14 | 0 | 12.10 | 12.08 | 12.10 | 12.08 | 12.24 | 12,388,560 | 150,330,982 | 12.135 | 9.885 | 9.869 | 9.885 | 9.869 | 9.999 | 15,164,577 | 9.9133 | -0.98% |
| 2022-02-11 | 0 | 12.22 | 12.20 | 12.22 | 12.16 | 12.36 | 15,122,441 | 184,965,107 | 12.231 | 9.983 | 9.967 | 9.983 | 9.934 | 10.10 | 18,511,064 | 9.9921 | -0.16% |
| 2022-02-10 | 0 | 12.24 | 12.24 | 12.26 | 12.20 | 12.28 | 7,776,010 | 95,073,115 | 12.226 | 9.999 | 9.999 | 10.02 | 9.967 | 10.03 | 9,518,451 | 9.9883 | -0.16% |
| 2022-02-09 | 0 | 12.26 | 12.22 | 12.26 | 12.12 | 12.26 | 16,101,563 | 196,881,453 | 12.227 | 10.02 | 9.983 | 10.02 | 9.901 | 10.02 | 19,709,586 | 9.9891 | 1.16% |
| 2022-02-08 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.14 | 10,362,021 | 125,527,827 | 12.114 | 9.901 | 9.901 | 9.918 | 9.869 | 9.918 | 12,683,933 | 9.8966 | 0.17% |
| 2022-02-07 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.18 | 11,382,359 | 137,695,554 | 12.097 | 9.885 | 9.869 | 9.885 | 9.852 | 9.950 | 13,932,908 | 9.8828 | -0.49% |
| 2022-02-04 | 0 | 12.16 | 12.14 | 12.16 | 12.06 | 12.20 | 15,965,196 | 194,041,728 | 12.154 | 9.934 | 9.918 | 9.934 | 9.852 | 9.967 | 19,542,662 | 9.9291 | 1.33% |
| 2022-01-31 | 0 | 12.00 | 12.00 | 12.02 | 11.92 | 12.08 | 10,687,342 | 128,253,328 | 12.000 | 9.803 | 9.803 | 9.820 | 9.738 | 9.869 | 13,082,152 | 9.8037 | -0.17% |
| 2022-01-28 | 0 | 12.02 | 12.02 | 12.04 | 12.02 | 12.18 | 19,549,097 | 235,636,419 | 12.054 | 9.820 | 9.820 | 9.836 | 9.820 | 9.950 | 23,929,641 | 9.8471 | -0.66% |
| 2022-01-27 | 0 | 12.10 | 12.10 | 12.12 | 12.02 | 12.12 | 13,474,351 | 162,696,937 | 12.075 | 9.885 | 9.885 | 9.901 | 9.820 | 9.901 | 16,493,671 | 9.8642 | 0.00% |
| 2022-01-26 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.12 | 6,975,199 | 84,345,177 | 12.092 | 9.885 | 9.869 | 9.885 | 9.852 | 9.901 | 8,538,195 | 9.8786 | 0.00% |
| 2022-01-25 | 0 | 12.10 | 12.10 | 12.12 | 12.04 | 12.16 | 10,567,209 | 127,678,918 | 12.083 | 9.885 | 9.885 | 9.901 | 9.836 | 9.934 | 12,935,099 | 9.8707 | -0.66% |
| 2022-01-24 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.20 | 7,182,106 | 87,365,065 | 12.164 | 9.950 | 9.934 | 9.950 | 9.885 | 9.967 | 8,791,466 | 9.9375 | 0.16% |
| 2022-01-21 | 0 | 12.16 | 12.14 | 12.16 | 12.04 | 12.26 | 15,537,178 | 188,974,332 | 12.163 | 9.934 | 9.918 | 9.934 | 9.836 | 10.02 | 19,018,735 | 9.9362 | 0.16% |
| 2022-01-20 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 9,968,589 | 120,714,729 | 12.110 | 9.918 | 9.901 | 9.918 | 9.836 | 9.950 | 12,202,341 | 9.8928 | 0.66% |
| 2022-01-19 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.14 | 12,082,020 | 145,801,245 | 12.068 | 9.852 | 9.852 | 9.869 | 9.803 | 9.918 | 14,789,348 | 9.8585 | -0.66% |
| 2022-01-18 | 0 | 12.14 | 12.14 | 12.16 | 12.06 | 12.18 | 9,286,361 | 112,580,236 | 12.123 | 9.918 | 9.918 | 9.934 | 9.852 | 9.950 | 11,367,240 | 9.9039 | -0.16% |
| 2022-01-17 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.24 | 6,852,368 | 83,378,372 | 12.168 | 9.934 | 9.918 | 9.934 | 9.885 | 9.999 | 8,387,840 | 9.9404 | 0.16% |
| 2022-01-14 | 0 | 12.14 | 12.14 | 12.16 | 12.12 | 12.30 | 6,577,246 | 80,034,011 | 12.168 | 9.918 | 9.918 | 9.934 | 9.901 | 10.05 | 8,051,069 | 9.9408 | -0.16% |
| 2022-01-13 | 0 | 12.16 | 12.14 | 12.16 | 12.00 | 12.18 | 10,653,875 | 129,132,610 | 12.121 | 9.934 | 9.918 | 9.934 | 9.803 | 9.950 | 13,041,186 | 9.9019 | 1.33% |
| 2022-01-12 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.08 | 9,792,720 | 117,739,134 | 12.023 | 9.803 | 9.803 | 9.820 | 9.803 | 9.869 | 11,987,064 | 9.8222 | -0.33% |
| 2022-01-11 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.20 | 15,001,471 | 181,268,599 | 12.083 | 9.836 | 9.820 | 9.836 | 9.820 | 9.967 | 18,362,987 | 9.8714 | -0.50% |
| 2022-01-10 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.18 | 7,780,179 | 94,165,808 | 12.103 | 9.885 | 9.869 | 9.885 | 9.852 | 9.950 | 9,523,554 | 9.8877 | -0.17% |
| 2022-01-07 | 0 | 12.12 | 12.10 | 12.12 | 12.06 | 12.14 | 9,624,005 | 116,473,443 | 12.102 | 9.901 | 9.885 | 9.901 | 9.852 | 9.918 | 11,780,543 | 9.8869 | 0.00% |
| 2022-01-06 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.24 | 13,553,326 | 164,383,747 | 12.129 | 9.901 | 9.901 | 9.918 | 9.852 | 9.999 | 16,590,343 | 9.9084 | -0.98% |
| 2022-01-05 | 0 | 12.24 | 12.22 | 12.24 | 12.16 | 12.34 | 13,117,064 | 160,705,057 | 12.252 | 9.999 | 9.983 | 9.999 | 9.934 | 10.08 | 16,056,324 | 10.009 | 0.33% |
| 2022-01-04 | 0 | 12.20 | 12.18 | 12.20 | 12.16 | 12.32 | 10,742,286 | 131,055,819 | 12.200 | 9.967 | 9.950 | 9.967 | 9.934 | 10.06 | 13,149,408 | 9.9667 | -0.65% |
| 2022-01-03 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.40 | 8,406,856 | 103,401,505 | 12.300 | 10.03 | 10.02 | 10.03 | 9.950 | 10.13 | 10,290,657 | 10.048 | 1.15% |
| 2021-12-31 | 0 | 12.14 | 12.14 | 12.16 | 12.08 | 12.24 | 7,052,854 | 85,945,778 | 12.186 | 9.918 | 9.918 | 9.934 | 9.869 | 9.999 | 8,633,251 | 9.9552 | -0.49% |
| 2021-12-30 | 0 | 12.20 | 12.18 | 12.20 | 12.16 | 12.26 | 9,995,841 | 121,981,187 | 12.203 | 9.967 | 9.950 | 9.967 | 9.934 | 10.02 | 12,235,700 | 9.9693 | -0.33% |
| 2021-12-29 | 0 | 12.24 | 12.22 | 12.24 | 12.14 | 12.26 | 11,026,276 | 134,573,341 | 12.205 | 9.999 | 9.983 | 9.999 | 9.918 | 10.02 | 13,497,034 | 9.9706 | 0.66% |
| 2021-12-28 | 0 | 12.16 | 12.14 | 12.16 | 11.94 | 12.16 | 12,943,501 | 156,507,939 | 12.092 | 9.934 | 9.918 | 9.934 | 9.754 | 9.934 | 15,843,869 | 9.8781 | 1.50% |
| 2021-12-24 | 0 | 11.98 | 11.98 | 12.00 | 11.96 | 12.04 | 2,697,709 | 32,337,888 | 11.987 | 9.787 | 9.787 | 9.803 | 9.771 | 9.836 | 3,302,209 | 9.7928 | 0.17% |
| 2021-12-23 | 0 | 11.96 | 11.94 | 11.96 | 11.90 | 12.00 | 10,431,423 | 124,825,527 | 11.966 | 9.771 | 9.754 | 9.771 | 9.722 | 9.803 | 12,768,887 | 9.7758 | 0.17% |
| 2021-12-22 | 0 | 11.94 | 11.92 | 11.94 | 11.76 | 11.94 | 8,946,502 | 106,255,116 | 11.877 | 9.754 | 9.738 | 9.754 | 9.607 | 9.754 | 10,951,226 | 9.7026 | 1.02% |
| 2021-12-21 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 12.00 | 12,203,068 | 145,010,249 | 11.883 | 9.656 | 9.656 | 9.673 | 9.640 | 9.803 | 14,937,520 | 9.7078 | -0.51% |
| 2021-12-20 | 0 | 11.88 | 11.88 | 11.90 | 11.82 | 11.90 | 12,055,857 | 143,106,729 | 11.870 | 9.705 | 9.705 | 9.722 | 9.656 | 9.722 | 14,757,322 | 9.6973 | -0.17% |
| 2021-12-17 | 0 | 11.90 | 11.88 | 11.90 | 11.76 | 11.90 | 20,817,167 | 247,415,137 | 11.885 | 9.722 | 9.705 | 9.722 | 9.607 | 9.722 | 25,481,859 | 9.7095 | 0.68% |
| 2021-12-16 | 0 | 11.82 | 11.82 | 11.84 | 11.72 | 11.86 | 13,874,586 | 163,869,724 | 11.811 | 9.656 | 9.656 | 9.673 | 9.575 | 9.689 | 16,983,590 | 9.6487 | 0.00% |
| 2021-12-15 | 0 | 11.82 | 11.80 | 11.82 | 11.68 | 11.84 | 9,582,819 | 113,044,316 | 11.797 | 9.656 | 9.640 | 9.656 | 9.542 | 9.673 | 11,730,128 | 9.6371 | 0.85% |
| 2021-12-14 | 0 | 11.72 | 11.72 | 11.74 | 11.66 | 11.82 | 13,508,846 | 158,353,166 | 11.722 | 9.575 | 9.575 | 9.591 | 9.526 | 9.656 | 16,535,896 | 9.5763 | -0.17% |
| 2021-12-13 | 0 | 11.74 | 11.74 | 11.76 | 11.72 | 11.90 | 28,043,788 | 330,712,600 | 11.793 | 9.591 | 9.591 | 9.607 | 9.575 | 9.722 | 34,327,814 | 9.6340 | -0.17% |
| 2021-12-10 | 0 | 11.76 | 11.76 | 11.78 | 11.72 | 11.86 | 10,879,490 | 128,123,590 | 11.777 | 9.607 | 9.607 | 9.624 | 9.575 | 9.689 | 13,317,356 | 9.6208 | -0.17% |
| 2021-12-09 | 0 | 11.78 | 11.76 | 11.78 | 11.66 | 11.82 | 17,747,791 | 208,165,581 | 11.729 | 9.624 | 9.607 | 9.624 | 9.526 | 9.656 | 21,724,700 | 9.5820 | 1.03% |
| 2021-12-08 | 0 | 11.66 | 11.66 | 11.68 | 11.62 | 11.78 | 22,585,291 | 263,309,205 | 11.658 | 9.526 | 9.526 | 9.542 | 9.493 | 9.624 | 27,646,182 | 9.5243 | -1.02% |
| 2021-12-07 | 0 | 11.78 | 11.76 | 11.78 | 11.60 | 11.82 | 16,499,792 | 193,337,488 | 11.718 | 9.624 | 9.607 | 9.624 | 9.477 | 9.656 | 20,197,050 | 9.5726 | 0.34% |
| 2021-12-06 | 0 | 11.74 | 11.74 | 11.76 | 11.72 | 11.92 | 19,254,380 | 227,047,422 | 11.792 | 9.591 | 9.591 | 9.607 | 9.575 | 9.738 | 23,568,884 | 9.6334 | -1.01% |
| 2021-12-03 | 0 | 11.86 | 11.86 | 11.88 | 11.64 | 11.88 | 24,739,600 | 292,464,589 | 11.822 | 9.689 | 9.689 | 9.705 | 9.509 | 9.705 | 30,283,227 | 9.6576 | 0.51% |
| 2021-12-02 | 0 | 11.80 | 11.78 | 11.80 | 11.60 | 11.84 | 14,508,543 | 170,376,543 | 11.743 | 9.640 | 9.624 | 9.640 | 9.477 | 9.673 | 17,759,604 | 9.5935 | 1.37% |
| 2021-12-01 | 0 | 11.64 | 11.62 | 11.64 | 11.58 | 11.78 | 31,374,539 | 366,004,051 | 11.666 | 9.509 | 9.493 | 9.509 | 9.460 | 9.624 | 38,404,917 | 9.5301 | 0.00% |
| 2021-11-30 | 0 | 11.64 | 11.62 | 11.64 | 11.60 | 11.82 | 72,147,441 | 840,462,638 | 11.649 | 9.509 | 9.493 | 9.509 | 9.477 | 9.656 | 88,314,173 | 9.5167 | -1.69% |
| 2021-11-29 | 0 | 11.84 | 11.82 | 11.84 | 11.78 | 11.92 | 13,515,338 | 160,242,442 | 11.856 | 9.673 | 9.656 | 9.673 | 9.624 | 9.738 | 16,543,843 | 9.6859 | 0.34% |
| 2021-11-26 | 0 | 11.80 | 11.80 | 11.82 | 11.78 | 11.90 | 13,925,845 | 164,645,993 | 11.823 | 9.640 | 9.640 | 9.656 | 9.624 | 9.722 | 17,046,336 | 9.6587 | -1.01% |
| 2021-11-25 | 0 | 11.92 | 11.90 | 11.92 | 11.88 | 11.96 | 26,601,747 | 316,794,056 | 11.909 | 9.738 | 9.722 | 9.738 | 9.705 | 9.771 | 32,562,642 | 9.7288 | 0.00% |
| 2021-11-24 | 0 | 11.92 | 11.90 | 11.92 | 11.78 | 11.92 | 21,577,268 | 256,622,898 | 11.893 | 9.738 | 9.722 | 9.738 | 9.624 | 9.738 | 26,412,282 | 9.7160 | 1.36% |
| 2021-11-23 | 0 | 11.76 | 11.76 | 11.78 | 11.64 | 11.82 | 9,974,153 | 117,168,773 | 11.747 | 9.607 | 9.607 | 9.624 | 9.509 | 9.656 | 12,209,152 | 9.5968 | 0.86% |
| 2021-11-22 | 0 | 11.66 | 11.66 | 11.68 | 11.58 | 11.72 | 14,738,272 | 171,583,390 | 11.642 | 9.526 | 9.526 | 9.542 | 9.460 | 9.575 | 18,040,810 | 9.5108 | -0.17% |
| 2021-11-19 | 0 | 11.68 | 11.68 | 11.72 | 11.68 | 11.80 | 15,457,002 | 181,072,895 | 11.715 | 9.542 | 9.542 | 9.575 | 9.542 | 9.640 | 18,920,593 | 9.5701 | -0.51% |
| 2021-11-18 | 0 | 11.74 | 11.74 | 11.76 | 11.54 | 11.76 | 12,641,278 | 147,610,042 | 11.677 | 9.591 | 9.591 | 9.607 | 9.427 | 9.607 | 15,473,924 | 9.5393 | 0.51% |
| 2021-11-17 | 0 | 11.68 | 11.66 | 11.68 | 11.58 | 11.68 | 10,615,419 | 123,761,118 | 11.659 | 9.542 | 9.526 | 9.542 | 9.460 | 9.542 | 12,994,112 | 9.5244 | 0.00% |
| 2021-11-16 | 0 | 11.68 | 11.66 | 11.68 | 11.60 | 11.72 | 8,679,908 | 101,315,216 | 11.672 | 9.542 | 9.526 | 9.542 | 9.477 | 9.575 | 10,624,894 | 9.5356 | -0.17% |
| 2021-11-15 | 0 | 11.70 | 11.68 | 11.70 | 11.60 | 11.72 | 11,147,068 | 130,117,431 | 11.673 | 9.558 | 9.542 | 9.558 | 9.477 | 9.575 | 13,644,893 | 9.5360 | 0.34% |
| 2021-11-12 | 0 | 11.66 | 11.66 | 11.68 | 11.62 | 11.88 | 20,529,316 | 240,199,583 | 11.700 | 9.526 | 9.526 | 9.542 | 9.493 | 9.705 | 25,129,506 | 9.5585 | -1.19% |
| 2021-11-11 | 0 | 11.80 | 11.80 | 11.82 | 11.76 | 11.94 | 14,164,284 | 167,554,847 | 11.829 | 9.640 | 9.640 | 9.656 | 9.607 | 9.754 | 17,338,204 | 9.6639 | -0.67% |
| 2021-11-10 | 0 | 11.88 | 11.84 | 11.88 | 11.74 | 12.00 | 11,373,815 | 134,878,825 | 11.859 | 9.705 | 9.673 | 9.705 | 9.591 | 9.803 | 13,922,449 | 9.6879 | 0.00% |
| 2021-11-09 | 0 | 11.88 | 11.88 | 11.90 | 11.84 | 11.96 | 5,907,819 | 70,199,411 | 11.882 | 9.705 | 9.705 | 9.722 | 9.673 | 9.771 | 7,231,638 | 9.7073 | -0.50% |
| 2021-11-08 | 0 | 11.94 | 11.94 | 11.96 | 11.82 | 12.00 | 10,472,331 | 125,029,239 | 11.939 | 9.754 | 9.754 | 9.771 | 9.656 | 9.803 | 12,818,961 | 9.7535 | 0.67% |
| 2021-11-05 | 0 | 11.86 | 11.86 | 11.88 | 11.80 | 11.96 | 12,323,002 | 146,429,299 | 11.883 | 9.689 | 9.689 | 9.705 | 9.640 | 9.771 | 15,084,329 | 9.7074 | 0.17% |
| 2021-11-04 | 0 | 11.84 | 11.82 | 11.84 | 11.74 | 11.94 | 8,336,864 | 98,619,682 | 11.829 | 9.673 | 9.656 | 9.673 | 9.591 | 9.754 | 10,204,981 | 9.6639 | -0.50% |
| 2021-11-03 | 0 | 11.90 | 11.88 | 11.90 | 11.86 | 12.04 | 8,559,608 | 102,093,498 | 11.927 | 9.722 | 9.705 | 9.722 | 9.689 | 9.836 | 10,477,637 | 9.7439 | -1.16% |
| 2021-11-02 | 0 | 12.04 | 12.02 | 12.04 | 11.90 | 12.10 | 15,204,094 | 182,489,036 | 12.003 | 9.836 | 9.820 | 9.836 | 9.722 | 9.885 | 18,611,013 | 9.8054 | 0.33% |
| 2021-11-01 | 0 | 12.00 | 11.98 | 12.00 | 11.88 | 12.20 | 13,195,237 | 158,318,043 | 11.998 | 9.803 | 9.787 | 9.803 | 9.705 | 9.967 | 16,152,014 | 9.8018 | -0.83% |
| 2021-10-29 | 0 | 12.10 | 12.08 | 12.10 | 11.80 | 12.10 | 22,385,675 | 269,061,600 | 12.019 | 9.885 | 9.869 | 9.885 | 9.640 | 9.885 | 27,401,836 | 9.8191 | 2.37% |
| 2021-10-28 | 0 | 11.82 | 11.80 | 11.82 | 11.74 | 11.90 | 14,597,119 | 172,345,847 | 11.807 | 9.656 | 9.640 | 9.656 | 9.591 | 9.722 | 17,868,028 | 9.6455 | -0.51% |
| 2021-10-27 | 0 | 11.88 | 11.86 | 11.88 | 11.76 | 11.94 | 14,330,491 | 169,595,081 | 11.835 | 9.705 | 9.689 | 9.705 | 9.607 | 9.754 | 17,541,654 | 9.6681 | 0.68% |
| 2021-10-26 | 0 | 11.80 | 11.78 | 11.80 | 11.68 | 11.84 | 10,730,406 | 126,398,900 | 11.780 | 9.640 | 9.624 | 9.640 | 9.542 | 9.673 | 13,134,866 | 9.6232 | 0.68% |
| 2021-10-25 | 0 | 11.72 | 11.72 | 11.74 | 11.58 | 11.76 | 9,740,705 | 113,932,185 | 11.697 | 9.575 | 9.575 | 9.591 | 9.460 | 9.607 | 11,923,393 | 9.5553 | 0.51% |
| 2021-10-22 | 0 | 11.66 | 11.64 | 11.66 | 11.60 | 11.70 | 7,947,417 | 92,530,146 | 11.643 | 9.526 | 9.509 | 9.526 | 9.477 | 9.558 | 9,728,267 | 9.5115 | 0.34% |
| 2021-10-21 | 0 | 11.62 | 11.60 | 11.62 | 11.60 | 11.74 | 7,721,880 | 89,922,535 | 11.645 | 9.493 | 9.477 | 9.493 | 9.477 | 9.591 | 9,452,192 | 9.5134 | -0.68% |
| 2021-10-20 | 0 | 11.70 | 11.66 | 11.70 | 11.62 | 11.80 | 10,629,608 | 124,334,234 | 11.697 | 9.558 | 9.526 | 9.558 | 9.493 | 9.640 | 13,011,481 | 9.5557 | 0.34% |
| 2021-10-19 | 0 | 11.66 | 11.66 | 11.68 | 11.64 | 11.76 | 8,112,194 | 94,894,666 | 11.698 | 9.526 | 9.526 | 9.542 | 9.509 | 9.607 | 9,929,967 | 9.5564 | 0.34% |
| 2021-10-18 | 0 | 11.62 | 11.60 | 11.62 | 11.44 | 11.64 | 9,706,155 | 112,220,737 | 11.562 | 9.493 | 9.477 | 9.493 | 9.346 | 9.509 | 11,881,101 | 9.4453 | 0.87% |
| 2021-10-15 | 0 | 11.52 | 11.52 | 11.54 | 11.32 | 11.60 | 27,640,621 | 317,920,153 | 11.502 | 9.411 | 9.411 | 9.427 | 9.248 | 9.477 | 33,834,306 | 9.3964 | -0.69% |
| 2021-10-12 | 0 | 11.60 | 11.60 | 11.62 | 11.60 | 11.76 | 15,634,545 | 181,858,439 | 11.632 | 9.477 | 9.477 | 9.493 | 9.477 | 9.607 | 19,137,919 | 9.5025 | -0.17% |
| 2021-10-11 | 0 | 11.62 | 11.62 | 11.64 | 11.60 | 11.76 | 16,497,906 | 192,277,124 | 11.655 | 9.493 | 9.493 | 9.509 | 9.477 | 9.607 | 20,194,742 | 9.5211 | -1.19% |
| 2021-10-08 | 0 | 11.76 | 11.74 | 11.76 | 11.68 | 11.80 | 15,392,570 | 180,551,633 | 11.730 | 9.607 | 9.591 | 9.607 | 9.542 | 9.640 | 18,841,723 | 9.5825 | -0.34% |
| 2021-10-07 | 0 | 11.80 | 11.80 | 11.82 | 11.72 | 11.86 | 14,012,199 | 165,230,065 | 11.792 | 9.640 | 9.640 | 9.656 | 9.575 | 9.689 | 17,152,040 | 9.6333 | 1.03% |
| 2021-10-06 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.80 | 12,368,898 | 144,635,119 | 11.693 | 9.542 | 9.526 | 9.542 | 9.509 | 9.640 | 15,140,509 | 9.5529 | -0.34% |
| 2021-10-05 | 0 | 11.72 | 11.72 | 11.74 | 11.60 | 11.80 | 13,353,309 | 156,517,442 | 11.721 | 9.575 | 9.575 | 9.591 | 9.477 | 9.640 | 16,345,506 | 9.5756 | 0.69% |
| 2021-10-04 | 0 | 11.64 | 11.62 | 11.64 | 11.54 | 11.80 | 15,071,131 | 175,609,121 | 11.652 | 9.509 | 9.493 | 9.509 | 9.427 | 9.640 | 18,448,256 | 9.5190 | -1.36% |
| 2021-09-30 | 0 | 11.80 | 11.78 | 11.80 | 11.76 | 11.90 | 17,281,201 | 204,023,513 | 11.806 | 9.640 | 9.624 | 9.640 | 9.607 | 9.722 | 21,153,557 | 9.6449 | -0.17% |
| 2021-09-29 | 0 | 11.82 | 11.80 | 11.82 | 11.74 | 11.86 | 19,281,879 | 227,615,812 | 11.805 | 9.656 | 9.640 | 9.656 | 9.591 | 9.689 | 23,602,545 | 9.6437 | 0.34% |
| 2021-09-28 | 0 | 11.78 | 11.78 | 11.80 | 11.78 | 11.88 | 19,647,510 | 232,005,434 | 11.808 | 9.624 | 9.624 | 9.640 | 9.624 | 9.705 | 24,050,106 | 9.6468 | -0.51% |
| 2021-09-27 | 0 | 11.84 | 11.84 | 11.86 | 11.82 | 12.02 | 14,203,088 | 168,770,404 | 11.883 | 9.673 | 9.673 | 9.689 | 9.656 | 9.820 | 17,385,703 | 9.7074 | -0.17% |
| 2021-09-24 | 0 | 11.86 | 11.86 | 11.88 | 11.82 | 12.16 | 28,998,384 | 346,305,744 | 11.942 | 9.689 | 9.689 | 9.705 | 9.656 | 9.934 | 35,496,315 | 9.7561 | -1.98% |
| 2021-09-23 | 0 | 12.10 | 12.10 | 12.12 | 12.06 | 12.28 | 19,517,036 | 236,627,601 | 12.124 | 9.885 | 9.885 | 9.901 | 9.852 | 10.03 | 23,890,396 | 9.9047 | 0.00% |
| 2021-09-21 | 0 | 12.10 | 12.10 | 12.12 | 12.06 | 12.30 | 22,107,908 | 268,045,486 | 12.124 | 9.885 | 9.885 | 9.901 | 9.852 | 10.05 | 27,061,828 | 9.9049 | -0.33% |
| 2021-09-20 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.40 | 23,653,552 | 288,001,242 | 12.176 | 9.918 | 9.901 | 9.918 | 9.885 | 10.13 | 28,953,818 | 9.9469 | -1.30% |
| 2021-09-17 | 0 | 12.30 | 12.30 | 12.34 | 12.30 | 12.40 | 36,836,990 | 453,693,061 | 12.316 | 10.05 | 10.05 | 10.08 | 10.05 | 10.13 | 45,091,389 | 10.062 | -0.49% |
| 2021-09-16 | 0 | 12.36 | 12.36 | 12.40 | 12.34 | 12.50 | 14,530,467 | 179,991,771 | 12.387 | 10.10 | 10.10 | 10.13 | 10.08 | 10.21 | 17,786,441 | 10.120 | -0.80% |
| 2021-09-15 | 0 | 12.46 | 12.46 | 12.48 | 12.36 | 12.48 | 14,734,447 | 183,478,810 | 12.452 | 10.18 | 10.18 | 10.20 | 10.10 | 10.20 | 18,036,128 | 10.173 | 0.48% |
| 2021-09-14 | 0 | 12.40 | 12.40 | 12.42 | 12.36 | 12.54 | 15,717,943 | 195,093,373 | 12.412 | 10.13 | 10.13 | 10.15 | 10.10 | 10.24 | 19,240,005 | 10.140 | -0.80% |
| 2021-09-13 | 0 | 12.50 | 12.48 | 12.50 | 12.44 | 12.58 | 11,073,516 | 138,419,200 | 12.500 | 10.21 | 10.20 | 10.21 | 10.16 | 10.28 | 13,554,859 | 10.212 | -0.16% |
| 2021-09-10 | 0 | 12.52 | 12.50 | 12.52 | 12.50 | 12.58 | 11,897,989 | 149,112,683 | 12.533 | 10.23 | 10.21 | 10.23 | 10.21 | 10.28 | 14,564,079 | 10.238 | 0.16% |
| 2021-09-09 | 0 | 12.50 | 12.46 | 12.50 | 12.44 | 12.58 | 17,997,604 | 224,853,358 | 12.494 | 10.21 | 10.18 | 10.21 | 10.16 | 10.28 | 22,030,491 | 10.206 | 0.48% |
| 2021-09-08 | 0 | 12.44 | 12.42 | 12.44 | 12.40 | 12.54 | 14,469,132 | 180,126,666 | 12.449 | 10.16 | 10.15 | 10.16 | 10.13 | 10.24 | 17,711,362 | 10.170 | -0.48% |
| 2021-09-07 | 0 | 12.50 | 12.48 | 12.50 | 12.40 | 12.52 | 12,174,482 | 151,676,394 | 12.459 | 10.21 | 10.20 | 10.21 | 10.13 | 10.23 | 14,902,529 | 10.178 | 0.16% |
| 2021-09-06 | 0 | 12.48 | 12.46 | 12.48 | 12.44 | 12.58 | 15,308,890 | 190,788,424 | 12.463 | 10.20 | 10.18 | 10.20 | 10.16 | 10.28 | 18,739,292 | 10.181 | 0.32% |
| 2021-09-03 | 0 | 12.44 | 12.44 | 12.46 | 12.44 | 12.60 | 26,915,617 | 335,700,014 | 12.472 | 10.16 | 10.16 | 10.18 | 10.16 | 10.29 | 32,946,844 | 10.189 | -0.16% |
| 2021-09-02 | 0 | 12.46 | 12.46 | 12.48 | 12.34 | 12.56 | 14,749,678 | 183,822,406 | 12.463 | 10.18 | 10.18 | 10.20 | 10.08 | 10.26 | 18,054,772 | 10.181 | 0.32% |
| 2021-09-01 | 0 | 12.54 | 12.54 | 12.56 | 12.50 | 12.70 | 23,507,293 | 295,590,927 | 12.574 | 10.15 | 10.15 | 10.16 | 10.11 | 10.28 | 29,052,803 | 10.174 | 0.16% |
| 2021-08-31 | 0 | 12.52 | 12.52 | 12.54 | 12.46 | 12.64 | 27,991,768 | 350,909,855 | 12.536 | 10.13 | 10.13 | 10.15 | 10.08 | 10.23 | 34,595,192 | 10.143 | -0.79% |
| 2021-08-30 | 0 | 12.62 | 12.60 | 12.62 | 12.56 | 12.68 | 12,396,595 | 156,350,644 | 12.612 | 10.21 | 10.19 | 10.21 | 10.16 | 10.26 | 15,321,025 | 10.205 | -0.16% |
| 2021-08-27 | 0 | 12.64 | 12.62 | 12.64 | 12.54 | 12.64 | 15,904,809 | 200,299,515 | 12.594 | 10.23 | 10.21 | 10.23 | 10.15 | 10.23 | 19,656,848 | 10.190 | 0.16% |
| 2021-08-26 | 0 | 12.62 | 12.60 | 12.62 | 12.52 | 12.68 | 16,103,280 | 202,714,986 | 12.588 | 10.21 | 10.19 | 10.21 | 10.13 | 10.26 | 19,902,139 | 10.186 | 0.32% |
| 2021-08-25 | 0 | 12.58 | 12.58 | 12.60 | 12.52 | 12.68 | 20,709,471 | 261,024,024 | 12.604 | 10.18 | 10.18 | 10.19 | 10.13 | 10.26 | 25,594,958 | 10.198 | -0.16% |
| 2021-08-24 | 0 | 12.60 | 12.60 | 12.62 | 12.56 | 13.16 | 44,029,081 | 560,376,719 | 12.727 | 10.19 | 10.19 | 10.21 | 10.16 | 10.65 | 54,415,802 | 10.298 | -4.40% |
| 2021-08-23 | 0 | 13.18 | 13.18 | 13.20 | 12.98 | 13.40 | 43,539,180 | 573,878,559 | 13.181 | 10.66 | 10.66 | 10.68 | 10.50 | 10.84 | 53,810,331 | 10.665 | 2.17% |
| 2021-08-20 | 0 | 12.90 | 12.88 | 12.90 | 12.80 | 13.06 | 35,571,164 | 460,736,806 | 12.953 | 10.44 | 10.42 | 10.44 | 10.36 | 10.57 | 43,962,613 | 10.480 | 0.47% |
| 2021-08-19 | 0 | 12.84 | 12.82 | 12.84 | 12.76 | 12.90 | 12,575,415 | 161,471,842 | 12.840 | 10.39 | 10.37 | 10.39 | 10.32 | 10.44 | 15,542,030 | 10.389 | -0.93% |
| 2021-08-18 | 0 | 12.96 | 12.94 | 12.96 | 12.76 | 12.96 | 13,246,214 | 171,121,638 | 12.919 | 10.49 | 10.47 | 10.49 | 10.32 | 10.49 | 16,371,074 | 10.453 | 1.25% |
| 2021-08-17 | 0 | 12.80 | 12.78 | 12.80 | 12.74 | 13.00 | 12,789,440 | 164,402,336 | 12.855 | 10.36 | 10.34 | 10.36 | 10.31 | 10.52 | 15,806,545 | 10.401 | -0.78% |
| 2021-08-16 | 0 | 12.90 | 12.88 | 12.90 | 12.64 | 12.90 | 12,983,556 | 166,086,467 | 12.792 | 10.44 | 10.42 | 10.44 | 10.23 | 10.44 | 16,046,454 | 10.350 | 1.10% |
| 2021-08-13 | 0 | 12.76 | 12.74 | 12.76 | 12.64 | 12.78 | 6,004,288 | 76,375,361 | 12.720 | 10.32 | 10.31 | 10.32 | 10.23 | 10.34 | 7,420,735 | 10.292 | 0.47% |
| 2021-08-12 | 0 | 12.70 | 12.70 | 12.72 | 12.50 | 12.72 | 9,199,808 | 116,531,389 | 12.667 | 10.28 | 10.28 | 10.29 | 10.11 | 10.29 | 11,370,097 | 10.249 | 1.44% |
| 2021-08-11 | 0 | 12.52 | 12.52 | 12.54 | 12.44 | 12.72 | 13,476,269 | 169,239,811 | 12.558 | 10.13 | 10.13 | 10.15 | 10.07 | 10.29 | 16,655,401 | 10.161 | -0.16% |
| 2021-08-10 | 0 | 12.54 | 12.52 | 12.54 | 12.32 | 12.70 | 18,739,565 | 234,634,150 | 12.521 | 10.15 | 10.13 | 10.15 | 9.968 | 10.28 | 23,160,340 | 10.131 | -1.88% |
| 2021-08-09 | 0 | 12.78 | 12.76 | 12.78 | 12.72 | 12.96 | 7,371,853 | 94,321,199 | 12.795 | 10.34 | 10.32 | 10.34 | 10.29 | 10.49 | 9,110,917 | 10.353 | -0.16% |
| 2021-08-06 | 0 | 12.80 | 12.80 | 12.84 | 12.78 | 12.96 | 8,186,753 | 105,009,613 | 12.827 | 10.36 | 10.36 | 10.39 | 10.34 | 10.49 | 10,118,057 | 10.378 | -0.31% |
| 2021-08-05 | 0 | 12.84 | 12.82 | 12.84 | 12.80 | 13.08 | 12,262,504 | 158,082,806 | 12.892 | 10.39 | 10.37 | 10.39 | 10.36 | 10.58 | 15,155,301 | 10.431 | -2.58% |
| 2021-08-04 | 0 | 13.18 | 13.10 | 13.18 | 12.88 | 13.22 | 28,960,936 | 378,753,252 | 13.078 | 10.66 | 10.60 | 10.66 | 10.42 | 10.70 | 35,792,993 | 10.582 | 2.01% |
| 2021-08-03 | 0 | 12.92 | 12.90 | 12.92 | 12.72 | 12.92 | 27,629,550 | 354,685,196 | 12.837 | 10.45 | 10.44 | 10.45 | 10.29 | 10.45 | 34,147,525 | 10.387 | 1.10% |
| 2021-08-02 | 0 | 12.78 | 12.76 | 12.78 | 12.56 | 12.78 | 11,804,242 | 150,423,678 | 12.743 | 10.34 | 10.32 | 10.34 | 10.16 | 10.34 | 14,588,933 | 10.311 | 0.95% |
| 2021-07-30 | 0 | 12.66 | 12.64 | 12.66 | 12.46 | 12.80 | 20,124,127 | 254,988,667 | 12.671 | 10.24 | 10.23 | 10.24 | 10.08 | 10.36 | 24,871,528 | 10.252 | 0.32% |
| 2021-07-29 | 0 | 12.62 | 12.60 | 12.62 | 12.40 | 12.64 | 19,595,830 | 246,491,096 | 12.579 | 10.21 | 10.19 | 10.21 | 10.03 | 10.23 | 24,218,603 | 10.178 | -0.47% |
| 2021-07-28 | 0 | 12.68 | 12.66 | 12.68 | 12.50 | 12.82 | 26,817,083 | 339,703,500 | 12.667 | 10.26 | 10.24 | 10.26 | 10.11 | 10.37 | 33,143,392 | 10.250 | -0.47% |
| 2021-07-27 | 0 | 12.74 | 12.68 | 12.74 | 12.62 | 12.88 | 34,454,404 | 439,829,372 | 12.766 | 10.31 | 10.26 | 10.31 | 10.21 | 10.42 | 42,582,402 | 10.329 | 1.27% |
| 2021-07-26 | 0 | 12.58 | 12.56 | 12.58 | 12.46 | 12.68 | 23,620,350 | 297,143,995 | 12.580 | 10.18 | 10.16 | 10.18 | 10.08 | 10.26 | 29,192,531 | 10.179 | 0.48% |
| 2021-07-23 | 0 | 12.52 | 12.52 | 12.54 | 12.52 | 12.68 | 8,106,720 | 101,855,713 | 12.564 | 10.13 | 10.13 | 10.15 | 10.13 | 10.26 | 10,019,143 | 10.166 | -0.95% |
| 2021-07-22 | 0 | 12.64 | 12.62 | 12.64 | 12.46 | 12.66 | 14,422,762 | 182,105,684 | 12.626 | 10.23 | 10.21 | 10.23 | 10.08 | 10.24 | 17,825,177 | 10.216 | 0.80% |
| 2021-07-21 | 0 | 12.54 | 12.52 | 12.54 | 12.36 | 12.54 | 24,476,395 | 304,703,225 | 12.449 | 10.15 | 10.13 | 10.15 | 10.00 | 10.15 | 30,250,522 | 10.073 | 1.46% |
| 2021-07-20 | 0 | 12.36 | 12.36 | 12.38 | 12.34 | 12.46 | 10,294,960 | 127,552,792 | 12.390 | 10.00 | 10.00 | 10.02 | 9.985 | 10.08 | 12,723,602 | 10.025 | -0.16% |
| 2021-07-19 | 0 | 12.38 | 12.36 | 12.38 | 12.34 | 12.42 | 9,660,314 | 119,497,399 | 12.370 | 10.02 | 10.00 | 10.02 | 9.985 | 10.05 | 11,939,239 | 10.009 | 0.16% |
| 2021-07-16 | 0 | 12.36 | 12.36 | 12.38 | 12.36 | 12.46 | 13,722,400 | 169,862,200 | 12.378 | 10.00 | 10.00 | 10.02 | 10.00 | 10.08 | 16,959,596 | 10.016 | -0.80% |
| 2021-07-15 | 0 | 12.46 | 12.44 | 12.46 | 12.22 | 12.46 | 18,664,733 | 231,703,436 | 12.414 | 10.08 | 10.07 | 10.08 | 9.887 | 10.08 | 23,067,854 | 10.044 | 1.63% |
| 2021-07-14 | 0 | 12.26 | 12.24 | 12.26 | 12.22 | 12.40 | 12,330,845 | 151,451,874 | 12.282 | 9.920 | 9.904 | 9.920 | 9.887 | 10.03 | 15,239,764 | 9.9379 | -0.65% |
| 2021-07-13 | 0 | 12.34 | 12.32 | 12.34 | 12.20 | 12.46 | 28,216,664 | 348,413,409 | 12.348 | 9.985 | 9.968 | 9.985 | 9.871 | 10.08 | 34,873,142 | 9.9909 | 0.82% |
| 2021-07-12 | 0 | 12.24 | 12.18 | 12.24 | 12.12 | 12.24 | 14,140,919 | 172,380,024 | 12.190 | 9.904 | 9.855 | 9.904 | 9.807 | 9.904 | 17,476,846 | 9.8633 | 0.00% |
| 2021-07-09 | 0 | 12.24 | 12.20 | 12.24 | 12.08 | 12.28 | 33,068,130 | 403,342,768 | 12.197 | 9.904 | 9.871 | 9.904 | 9.774 | 9.936 | 40,869,098 | 9.8691 | 0.82% |
| 2021-07-08 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 15,609,537 | 189,237,144 | 12.123 | 9.823 | 9.807 | 9.823 | 9.742 | 9.855 | 19,291,919 | 9.8091 | 0.66% |
| 2021-07-07 | 0 | 12.06 | 12.04 | 12.06 | 12.00 | 12.10 | 22,001,853 | 264,886,902 | 12.039 | 9.758 | 9.742 | 9.758 | 9.709 | 9.790 | 27,192,221 | 9.7413 | -0.50% |
| 2021-07-06 | 0 | 12.12 | 12.10 | 12.12 | 12.04 | 12.20 | 12,646,538 | 153,120,390 | 12.108 | 9.807 | 9.790 | 9.807 | 9.742 | 9.871 | 15,629,931 | 9.7966 | -0.49% |
| 2021-07-05 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.26 | 19,618,952 | 238,300,461 | 12.146 | 9.855 | 9.839 | 9.855 | 9.709 | 9.920 | 24,247,179 | 9.8280 | 1.33% |
| 2021-07-02 | 0 | 12.02 | 12.00 | 12.02 | 11.94 | 12.14 | 21,087,059 | 253,475,509 | 12.020 | 9.726 | 9.709 | 9.726 | 9.661 | 9.823 | 26,061,621 | 9.7260 | -0.33% |
| 2021-06-30 | 0 | 12.06 | 12.06 | 12.08 | 12.06 | 12.14 | 24,158,285 | 292,086,454 | 12.091 | 9.758 | 9.758 | 9.774 | 9.758 | 9.823 | 29,857,368 | 9.7827 | -0.33% |
| 2021-06-29 | 0 | 12.10 | 12.08 | 12.10 | 12.04 | 12.18 | 18,117,967 | 219,198,689 | 12.098 | 9.790 | 9.774 | 9.790 | 9.742 | 9.855 | 22,392,103 | 9.7891 | -0.82% |
| 2021-06-28 | 0 | 12.20 | 12.18 | 12.20 | 12.08 | 12.26 | 12,983,889 | 158,128,604 | 12.179 | 9.871 | 9.855 | 9.871 | 9.774 | 9.920 | 16,046,865 | 9.8542 | 0.33% |
| 2021-06-25 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.24 | 18,845,462 | 228,972,271 | 12.150 | 9.839 | 9.823 | 9.839 | 9.790 | 9.904 | 23,291,218 | 9.8308 | -0.49% |
| 2021-06-24 | 0 | 12.22 | 12.16 | 12.22 | 12.10 | 12.28 | 19,970,002 | 243,351,152 | 12.186 | 9.887 | 9.839 | 9.887 | 9.790 | 9.936 | 24,681,044 | 9.8598 | -0.16% |
| 2021-06-23 | 0 | 12.24 | 12.22 | 12.24 | 12.08 | 12.30 | 56,180,526 | 686,340,694 | 12.217 | 9.904 | 9.887 | 9.904 | 9.774 | 9.952 | 69,433,845 | 9.8848 | 0.49% |
| 2021-06-22 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.38 | 43,616,302 | 531,065,295 | 12.176 | 9.855 | 9.839 | 9.855 | 9.709 | 10.02 | 53,905,646 | 9.8518 | 3.75% |
| 2021-06-21 | 0 | 11.74 | 11.74 | 11.76 | 11.70 | 12.04 | 33,890,271 | 399,904,761 | 11.800 | 9.499 | 9.499 | 9.515 | 9.467 | 9.742 | 41,885,187 | 9.5476 | -2.49% |
| 2021-06-18 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.24 | 25,207,289 | 304,170,956 | 12.067 | 9.742 | 9.742 | 9.758 | 9.726 | 9.904 | 31,153,838 | 9.7635 | -1.15% |
| 2021-06-17 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.20 | 21,254,524 | 257,763,175 | 12.127 | 9.855 | 9.839 | 9.855 | 9.709 | 9.871 | 26,268,592 | 9.8126 | 0.83% |
| 2021-06-16 | 0 | 12.08 | 12.08 | 12.10 | 12.08 | 12.18 | 24,725,092 | 299,460,408 | 12.112 | 9.774 | 9.774 | 9.790 | 9.774 | 9.855 | 30,557,888 | 9.7998 | -0.82% |
| 2021-06-15 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.32 | 13,650,568 | 166,073,445 | 12.166 | 9.855 | 9.839 | 9.855 | 9.790 | 9.968 | 16,870,818 | 9.8438 | -1.14% |
| 2021-06-11 | 0 | 12.32 | 12.30 | 12.32 | 12.30 | 12.44 | 11,112,118 | 137,252,295 | 12.352 | 9.968 | 9.952 | 9.968 | 9.952 | 10.07 | 13,733,533 | 9.9940 | 0.16% |
| 2021-06-10 | 0 | 12.30 | 12.28 | 12.30 | 12.26 | 12.44 | 16,512,441 | 203,836,401 | 12.344 | 9.952 | 9.936 | 9.952 | 9.920 | 10.07 | 20,407,824 | 9.9881 | 0.82% |
| 2021-06-09 | 0 | 12.20 | 12.20 | 12.22 | 12.12 | 12.26 | 12,645,399 | 154,363,217 | 12.207 | 9.871 | 9.871 | 9.887 | 9.807 | 9.920 | 15,628,524 | 9.8770 | -0.33% |
| 2021-06-08 | 0 | 12.24 | 12.24 | 12.26 | 12.10 | 12.26 | 15,177,884 | 184,906,098 | 12.183 | 9.904 | 9.904 | 9.920 | 9.790 | 9.920 | 18,758,437 | 9.8572 | 1.32% |
| 2021-06-07 | 0 | 12.08 | 12.08 | 12.10 | 12.02 | 12.38 | 28,384,031 | 343,508,460 | 12.102 | 9.774 | 9.774 | 9.790 | 9.726 | 10.02 | 35,079,992 | 9.7921 | -2.74% |
| 2021-06-04 | 0 | 12.42 | 12.40 | 12.42 | 12.30 | 12.56 | 36,831,409 | 457,474,055 | 12.421 | 10.05 | 10.03 | 10.05 | 9.952 | 10.16 | 45,520,157 | 10.050 | -0.83% |
| 2021-06-03 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.50 | 27,159,756 | 363,831,529 | 13.396 | 10.13 | 10.12 | 10.13 | 10.10 | 10.22 | 35,861,706 | 10.145 | -0.74% |
| 2021-06-02 | 0 | 13.48 | 13.46 | 13.48 | 13.38 | 13.56 | 15,438,494 | 208,005,004 | 13.473 | 10.21 | 10.19 | 10.21 | 10.13 | 10.27 | 20,384,967 | 10.204 | -0.15% |
| 2021-06-01 | 0 | 13.50 | 13.48 | 13.50 | 13.42 | 13.54 | 13,933,993 | 187,617,778 | 13.465 | 10.22 | 10.21 | 10.22 | 10.16 | 10.25 | 18,398,426 | 10.197 | 0.00% |
| 2021-05-31 | 0 | 13.50 | 13.50 | 13.52 | 13.50 | 13.68 | 15,450,604 | 209,297,138 | 13.546 | 10.22 | 10.22 | 10.24 | 10.22 | 10.36 | 20,400,957 | 10.259 | -1.17% |
| 2021-05-28 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.66 | 21,227,904 | 289,501,608 | 13.638 | 10.35 | 10.33 | 10.35 | 10.28 | 10.35 | 28,029,296 | 10.329 | 0.15% |
| 2021-05-27 | 0 | 13.64 | 13.62 | 13.64 | 13.50 | 13.70 | 35,386,482 | 483,004,292 | 13.649 | 10.33 | 10.32 | 10.33 | 10.22 | 10.38 | 46,724,264 | 10.337 | -0.15% |
| 2021-05-26 | 0 | 13.66 | 13.64 | 13.66 | 13.46 | 13.66 | 26,131,676 | 354,999,606 | 13.585 | 10.35 | 10.33 | 10.35 | 10.19 | 10.35 | 34,504,230 | 10.289 | 1.49% |
| 2021-05-25 | 0 | 13.46 | 13.44 | 13.46 | 13.36 | 13.48 | 11,160,402 | 149,848,424 | 13.427 | 10.19 | 10.18 | 10.19 | 10.12 | 10.21 | 14,736,180 | 10.169 | 0.30% |
| 2021-05-24 | 0 | 13.42 | 13.40 | 13.42 | 13.30 | 13.44 | 10,993,305 | 147,225,025 | 13.392 | 10.16 | 10.15 | 10.16 | 10.07 | 10.18 | 14,515,545 | 10.143 | 0.60% |
| 2021-05-21 | 0 | 13.34 | 13.34 | 13.36 | 13.30 | 13.40 | 10,144,242 | 135,348,237 | 13.342 | 10.10 | 10.10 | 10.12 | 10.07 | 10.15 | 13,394,444 | 10.105 | -0.30% |
| 2021-05-20 | 0 | 13.38 | 13.32 | 13.38 | 13.22 | 13.38 | 13,634,262 | 181,494,291 | 13.312 | 10.13 | 10.09 | 10.13 | 10.01 | 10.13 | 18,002,661 | 10.082 | 0.15% |
| 2021-05-18 | 0 | 13.36 | 13.34 | 13.36 | 13.24 | 13.46 | 13,913,766 | 186,214,759 | 13.383 | 10.12 | 10.10 | 10.12 | 10.03 | 10.19 | 18,371,718 | 10.136 | 1.21% |
| 2021-05-17 | 0 | 13.20 | 13.20 | 13.22 | 13.10 | 13.26 | 12,951,550 | 170,454,799 | 13.161 | 9.997 | 9.997 | 10.01 | 9.921 | 10.04 | 17,101,209 | 9.9674 | 0.00% |
| 2021-05-14 | 0 | 13.20 | 13.16 | 13.20 | 13.10 | 13.30 | 13,604,411 | 179,118,214 | 13.166 | 9.997 | 9.967 | 9.997 | 9.921 | 10.07 | 17,963,246 | 9.9714 | 0.30% |
| 2021-05-13 | 0 | 13.16 | 13.16 | 13.18 | 13.08 | 13.30 | 13,798,946 | 181,942,706 | 13.185 | 9.967 | 9.967 | 9.982 | 9.906 | 10.07 | 18,220,110 | 9.9858 | -0.45% |
| 2021-05-12 | 0 | 13.22 | 13.20 | 13.22 | 13.06 | 13.30 | 19,112,303 | 251,560,215 | 13.162 | 10.01 | 9.997 | 10.01 | 9.891 | 10.07 | 25,235,859 | 9.9684 | 0.00% |
| 2021-05-11 | 0 | 13.22 | 13.20 | 13.22 | 13.12 | 13.60 | 30,500,993 | 405,842,623 | 13.306 | 10.01 | 9.997 | 10.01 | 9.936 | 10.30 | 40,273,470 | 10.077 | -2.22% |
| 2021-05-10 | 0 | 13.52 | 13.50 | 13.52 | 13.36 | 13.66 | 27,262,662 | 368,319,845 | 13.510 | 10.24 | 10.22 | 10.24 | 10.12 | 10.35 | 35,997,583 | 10.232 | 1.65% |
| 2021-05-07 | 0 | 13.30 | 13.28 | 13.30 | 13.00 | 13.30 | 27,121,394 | 357,429,844 | 13.179 | 10.07 | 10.06 | 10.07 | 9.846 | 10.07 | 35,811,052 | 9.9810 | 2.31% |
| 2021-05-06 | 0 | 13.00 | 12.98 | 13.00 | 12.92 | 13.00 | 19,160,722 | 248,525,712 | 12.971 | 9.846 | 9.830 | 9.846 | 9.785 | 9.846 | 25,299,792 | 9.8232 | 1.09% |
| 2021-05-05 | 0 | 12.86 | 12.86 | 12.88 | 12.62 | 12.94 | 22,157,039 | 284,594,390 | 12.844 | 9.739 | 9.739 | 9.755 | 9.558 | 9.800 | 29,256,125 | 9.7277 | 2.06% |
| 2021-05-04 | 0 | 12.60 | 12.58 | 12.60 | 12.42 | 12.60 | 13,305,927 | 167,002,448 | 12.551 | 9.543 | 9.527 | 9.543 | 9.406 | 9.543 | 17,569,128 | 9.5054 | 1.45% |
| 2021-05-03 | 0 | 12.42 | 12.42 | 12.44 | 12.36 | 12.50 | 15,460,142 | 192,102,007 | 12.426 | 9.406 | 9.406 | 9.421 | 9.361 | 9.467 | 20,413,551 | 9.4105 | -0.32% |
| 2021-04-30 | 0 | 12.46 | 12.44 | 12.46 | 12.40 | 12.56 | 15,053,992 | 187,562,715 | 12.459 | 9.437 | 9.421 | 9.437 | 9.391 | 9.512 | 19,877,271 | 9.4360 | -0.48% |
| 2021-04-29 | 0 | 12.52 | 12.50 | 12.52 | 12.40 | 12.54 | 10,173,574 | 127,092,321 | 12.492 | 9.482 | 9.467 | 9.482 | 9.391 | 9.497 | 13,433,174 | 9.4611 | 0.97% |
| 2021-04-28 | 0 | 12.40 | 12.38 | 12.40 | 12.34 | 12.46 | 12,700,932 | 157,209,287 | 12.378 | 9.391 | 9.376 | 9.391 | 9.346 | 9.437 | 16,770,294 | 9.3743 | -0.16% |
| 2021-04-27 | 0 | 12.42 | 12.42 | 12.44 | 12.34 | 12.50 | 13,110,207 | 162,877,870 | 12.424 | 9.406 | 9.406 | 9.421 | 9.346 | 9.467 | 17,310,700 | 9.4091 | -0.48% |
| 2021-04-26 | 0 | 12.48 | 12.46 | 12.48 | 12.40 | 12.54 | 10,147,228 | 126,460,794 | 12.463 | 9.452 | 9.437 | 9.452 | 9.391 | 9.497 | 13,398,386 | 9.4385 | -0.16% |
| 2021-04-23 | 0 | 12.50 | 12.46 | 12.50 | 12.36 | 12.50 | 10,158,072 | 126,517,733 | 12.455 | 9.467 | 9.437 | 9.467 | 9.361 | 9.467 | 13,412,705 | 9.4327 | 0.81% |
| 2021-04-22 | 0 | 12.40 | 12.40 | 12.42 | 12.40 | 12.54 | 11,675,764 | 145,234,854 | 12.439 | 9.391 | 9.391 | 9.406 | 9.391 | 9.497 | 15,416,663 | 9.4206 | -0.96% |
| 2021-04-21 | 0 | 12.52 | 12.50 | 12.52 | 12.40 | 12.54 | 12,737,595 | 159,171,135 | 12.496 | 9.482 | 9.467 | 9.482 | 9.391 | 9.497 | 16,818,703 | 9.4639 | 0.48% |
| 2021-04-20 | 0 | 12.46 | 12.46 | 12.48 | 12.46 | 12.56 | 13,091,795 | 163,798,980 | 12.512 | 9.437 | 9.437 | 9.452 | 9.437 | 9.512 | 17,286,389 | 9.4756 | -0.32% |
| 2021-04-19 | 0 | 12.50 | 12.48 | 12.50 | 12.38 | 12.50 | 14,449,406 | 180,105,061 | 12.465 | 9.467 | 9.452 | 9.467 | 9.376 | 9.467 | 19,078,976 | 9.4400 | 0.97% |
| 2021-04-16 | 0 | 12.38 | 12.38 | 12.40 | 12.28 | 12.48 | 22,754,880 | 281,721,311 | 12.381 | 9.376 | 9.376 | 9.391 | 9.300 | 9.452 | 30,045,513 | 9.3765 | 0.32% |
| 2021-04-15 | 0 | 12.34 | 12.32 | 12.34 | 12.26 | 12.34 | 10,354,231 | 127,508,030 | 12.315 | 9.346 | 9.331 | 9.346 | 9.285 | 9.346 | 13,671,713 | 9.3264 | 0.33% |
| 2021-04-14 | 0 | 12.30 | 12.30 | 12.32 | 12.24 | 12.34 | 12,550,605 | 154,356,023 | 12.299 | 9.315 | 9.315 | 9.331 | 9.270 | 9.346 | 16,571,802 | 9.3144 | 0.49% |
| 2021-04-13 | 0 | 12.24 | 12.24 | 12.26 | 12.20 | 12.32 | 11,353,514 | 139,247,981 | 12.265 | 9.270 | 9.270 | 9.285 | 9.240 | 9.331 | 14,991,165 | 9.2887 | 0.33% |
| 2021-04-12 | 0 | 12.20 | 12.18 | 12.20 | 12.12 | 12.32 | 16,337,627 | 199,065,619 | 12.184 | 9.240 | 9.224 | 9.240 | 9.179 | 9.331 | 21,572,181 | 9.2279 | -0.65% |
| 2021-04-09 | 0 | 12.28 | 12.26 | 12.28 | 12.22 | 12.32 | 13,069,321 | 160,331,409 | 12.268 | 9.300 | 9.285 | 9.300 | 9.255 | 9.331 | 17,256,714 | 9.2910 | 0.49% |
| 2021-04-08 | 0 | 12.22 | 12.22 | 12.24 | 12.14 | 12.28 | 12,198,673 | 149,027,750 | 12.217 | 9.255 | 9.255 | 9.270 | 9.194 | 9.300 | 16,107,112 | 9.2523 | 0.33% |
| 2021-04-07 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.30 | 15,706,985 | 191,436,698 | 12.188 | 9.224 | 9.209 | 9.224 | 9.164 | 9.315 | 20,739,482 | 9.2305 | 0.50% |
| 2021-04-01 | 0 | 12.12 | 12.12 | 12.14 | 12.08 | 12.38 | 19,065,279 | 231,875,304 | 12.162 | 9.179 | 9.179 | 9.194 | 9.149 | 9.376 | 25,173,769 | 9.2110 | -1.46% |
| 2021-03-31 | 0 | 12.30 | 12.30 | 12.32 | 12.26 | 12.40 | 19,027,767 | 234,592,115 | 12.329 | 9.315 | 9.315 | 9.331 | 9.285 | 9.391 | 25,124,238 | 9.3373 | -0.65% |
| 2021-03-30 | 0 | 12.38 | 12.36 | 12.38 | 12.24 | 12.38 | 19,910,200 | 245,927,048 | 12.352 | 9.376 | 9.361 | 9.376 | 9.270 | 9.376 | 26,289,402 | 9.3546 | 0.65% |
| 2021-03-29 | 0 | 12.30 | 12.28 | 12.30 | 11.96 | 12.30 | 24,681,445 | 301,253,262 | 12.206 | 9.315 | 9.300 | 9.315 | 9.058 | 9.315 | 32,589,347 | 9.2439 | 2.16% |
| 2021-03-26 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.24 | 18,847,476 | 227,525,891 | 12.072 | 9.118 | 9.118 | 9.134 | 9.103 | 9.270 | 24,886,182 | 9.1427 | -0.82% |
| 2021-03-25 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.26 | 23,567,402 | 286,613,124 | 12.161 | 9.194 | 9.179 | 9.194 | 9.118 | 9.285 | 31,118,366 | 9.2104 | 0.66% |
| 2021-03-24 | 0 | 12.06 | 12.06 | 12.08 | 12.02 | 12.18 | 21,626,544 | 261,260,819 | 12.081 | 9.134 | 9.134 | 9.149 | 9.103 | 9.224 | 28,555,660 | 9.1492 | -0.66% |
| 2021-03-23 | 0 | 12.14 | 12.12 | 12.14 | 12.02 | 12.28 | 17,227,508 | 208,789,337 | 12.120 | 9.194 | 9.179 | 9.194 | 9.103 | 9.300 | 22,747,179 | 9.1787 | -0.82% |
| 2021-03-22 | 0 | 12.24 | 12.24 | 12.26 | 12.00 | 12.28 | 43,033,033 | 524,368,793 | 12.185 | 9.270 | 9.270 | 9.285 | 9.088 | 9.300 | 56,820,759 | 9.2285 | 2.00% |
| 2021-03-19 | 0 | 12.00 | 11.94 | 12.00 | 11.82 | 12.00 | 35,408,242 | 422,836,839 | 11.942 | 9.088 | 9.043 | 9.088 | 8.952 | 9.088 | 46,752,995 | 9.0441 | 1.18% |
| 2021-03-18 | 0 | 11.86 | 11.86 | 11.88 | 11.80 | 11.96 | 11,861,767 | 140,931,443 | 11.881 | 8.982 | 8.982 | 8.997 | 8.937 | 9.058 | 15,662,261 | 8.9982 | 0.17% |
| 2021-03-17 | 0 | 11.84 | 11.84 | 11.86 | 11.74 | 11.94 | 12,485,254 | 148,289,863 | 11.877 | 8.967 | 8.967 | 8.982 | 8.891 | 9.043 | 16,485,513 | 8.9952 | 0.51% |
| 2021-03-16 | 0 | 11.78 | 11.76 | 11.78 | 11.66 | 11.80 | 11,092,332 | 130,380,603 | 11.754 | 8.922 | 8.906 | 8.922 | 8.831 | 8.937 | 14,646,300 | 8.9019 | 0.34% |
| 2021-03-15 | 0 | 11.74 | 11.72 | 11.74 | 11.60 | 11.76 | 15,083,827 | 176,158,499 | 11.679 | 8.891 | 8.876 | 8.891 | 8.785 | 8.906 | 19,916,665 | 8.8448 | 0.51% |
| 2021-03-12 | 0 | 11.68 | 11.64 | 11.68 | 11.62 | 11.80 | 31,386,596 | 366,530,241 | 11.678 | 8.846 | 8.816 | 8.846 | 8.800 | 8.937 | 41,442,819 | 8.8442 | -0.34% |
| 2021-03-11 | 0 | 11.72 | 11.72 | 11.74 | 11.70 | 11.92 | 17,120,115 | 201,826,719 | 11.789 | 8.876 | 8.876 | 8.891 | 8.861 | 9.028 | 22,605,377 | 8.9283 | -0.17% |
| 2021-03-10 | 0 | 11.74 | 11.74 | 11.76 | 11.68 | 11.84 | 19,637,652 | 230,694,355 | 11.748 | 8.891 | 8.891 | 8.906 | 8.846 | 8.967 | 25,929,529 | 8.8970 | -1.01% |
| 2021-03-09 | 0 | 11.86 | 11.86 | 11.88 | 11.62 | 12.28 | 47,842,926 | 572,104,779 | 11.958 | 8.982 | 8.982 | 8.997 | 8.800 | 9.300 | 63,171,736 | 9.0563 | 1.37% |
| 2021-03-08 | 0 | 11.70 | 11.70 | 11.72 | 11.46 | 11.78 | 39,945,614 | 465,270,858 | 11.648 | 8.861 | 8.861 | 8.876 | 8.679 | 8.922 | 52,744,135 | 8.8213 | 1.39% |
| 2021-03-05 | 0 | 11.54 | 11.52 | 11.54 | 11.46 | 11.66 | 17,585,226 | 202,987,669 | 11.543 | 8.740 | 8.725 | 8.740 | 8.679 | 8.831 | 23,219,509 | 8.7421 | -0.17% |
| 2021-03-04 | 0 | 11.56 | 11.54 | 11.56 | 11.32 | 11.58 | 19,414,726 | 222,224,283 | 11.446 | 8.755 | 8.740 | 8.755 | 8.573 | 8.770 | 25,635,178 | 8.6687 | 1.40% |
| 2021-03-03 | 0 | 11.40 | 11.40 | 11.42 | 11.32 | 11.52 | 19,571,718 | 223,837,134 | 11.437 | 8.634 | 8.634 | 8.649 | 8.573 | 8.725 | 25,842,470 | 8.6616 | 0.53% |
| 2021-03-02 | 0 | 11.34 | 11.34 | 11.36 | 11.32 | 11.58 | 24,895,724 | 283,576,770 | 11.391 | 8.588 | 8.588 | 8.603 | 8.573 | 8.770 | 32,872,281 | 8.6266 | -1.56% |
| 2021-03-01 | 0 | 11.52 | 11.50 | 11.52 | 11.50 | 11.70 | 22,670,787 | 262,090,556 | 11.561 | 8.725 | 8.709 | 8.725 | 8.709 | 8.861 | 29,934,477 | 8.7555 | -1.54% |
| 2021-02-26 | 0 | 11.70 | 11.70 | 11.72 | 11.58 | 11.78 | 35,641,299 | 417,086,156 | 11.702 | 8.861 | 8.861 | 8.876 | 8.770 | 8.922 | 47,060,724 | 8.8627 | 0.17% |
| 2021-02-25 | 0 | 11.68 | 11.64 | 11.68 | 11.54 | 11.72 | 27,852,317 | 324,385,516 | 11.647 | 8.846 | 8.816 | 8.846 | 8.740 | 8.876 | 36,776,162 | 8.8205 | -0.34% |
| 2021-02-24 | 0 | 11.72 | 11.70 | 11.72 | 11.52 | 11.88 | 67,491,099 | 791,967,690 | 11.734 | 8.876 | 8.861 | 8.876 | 8.725 | 8.997 | 89,115,157 | 8.8870 | 1.74% |
| 2021-02-23 | 0 | 11.52 | 11.52 | 11.54 | 11.20 | 11.54 | 45,020,703 | 513,370,842 | 11.403 | 8.725 | 8.725 | 8.740 | 8.482 | 8.740 | 59,445,276 | 8.6360 | 2.67% |
| 2021-02-22 | 0 | 11.22 | 11.20 | 11.22 | 11.08 | 11.28 | 38,007,031 | 425,860,769 | 11.205 | 8.497 | 8.482 | 8.497 | 8.391 | 8.543 | 50,184,433 | 8.4859 | 1.08% |
| 2021-02-19 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.18 | 19,455,586 | 215,801,027 | 11.092 | 8.407 | 8.407 | 8.422 | 8.376 | 8.467 | 25,689,130 | 8.4005 | 0.36% |
| 2021-02-18 | 0 | 11.06 | 11.06 | 11.08 | 11.02 | 11.10 | 17,853,533 | 197,596,990 | 11.068 | 8.376 | 8.376 | 8.391 | 8.346 | 8.407 | 23,573,781 | 8.3821 | 0.00% |
| 2021-02-17 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.12 | 21,525,722 | 238,054,384 | 11.059 | 8.376 | 8.376 | 8.391 | 8.331 | 8.422 | 28,422,535 | 8.3756 | -0.72% |
| 2021-02-16 | 0 | 11.14 | 11.14 | 11.16 | 11.02 | 11.18 | 26,260,359 | 292,125,882 | 11.124 | 8.437 | 8.437 | 8.452 | 8.346 | 8.467 | 34,674,143 | 8.4249 | 1.46% |
| 2021-02-11 | 0 | 10.98 | 10.98 | 11.02 | 10.90 | 11.06 | 14,647,075 | 161,254,742 | 11.009 | 8.316 | 8.316 | 8.346 | 8.255 | 8.376 | 19,339,978 | 8.3379 | 0.73% |
| 2021-02-10 | 0 | 10.90 | 10.90 | 10.92 | 10.88 | 10.94 | 15,162,938 | 165,385,407 | 10.907 | 8.255 | 8.255 | 8.270 | 8.240 | 8.285 | 20,021,123 | 8.2605 | 0.00% |
| 2021-02-09 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 10.96 | 13,249,417 | 144,432,463 | 10.901 | 8.255 | 8.240 | 8.255 | 8.240 | 8.301 | 17,494,513 | 8.2559 | -0.18% |
| 2021-02-08 | 0 | 10.92 | 10.90 | 10.92 | 10.88 | 11.00 | 14,648,288 | 159,958,113 | 10.920 | 8.270 | 8.255 | 8.270 | 8.240 | 8.331 | 19,341,580 | 8.2702 | 0.18% |
| 2021-02-05 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 10.96 | 21,822,194 | 238,102,844 | 10.911 | 8.255 | 8.240 | 8.255 | 8.240 | 8.301 | 28,813,996 | 8.2634 | -0.18% |
| 2021-02-04 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 11.04 | 22,834,056 | 249,913,541 | 10.945 | 8.270 | 8.255 | 8.270 | 8.255 | 8.361 | 30,150,057 | 8.2890 | -0.36% |
| 2021-02-03 | 0 | 10.96 | 10.96 | 10.98 | 10.90 | 11.14 | 30,484,390 | 334,913,199 | 10.986 | 8.301 | 8.301 | 8.316 | 8.255 | 8.437 | 40,251,548 | 8.3205 | -0.90% |
| 2021-02-02 | 0 | 11.06 | 11.04 | 11.06 | 11.04 | 11.22 | 25,787,289 | 286,478,296 | 11.109 | 8.376 | 8.361 | 8.376 | 8.361 | 8.497 | 34,049,502 | 8.4136 | 0.00% |
| 2021-02-01 | 0 | 11.06 | 11.04 | 11.06 | 11.02 | 11.14 | 16,694,851 | 184,916,463 | 11.076 | 8.376 | 8.361 | 8.376 | 8.346 | 8.437 | 22,043,859 | 8.3886 | -0.72% |
| 2021-01-29 | 0 | 11.14 | 11.12 | 11.14 | 11.04 | 11.20 | 38,621,826 | 428,721,750 | 11.101 | 8.437 | 8.422 | 8.437 | 8.361 | 8.482 | 50,996,207 | 8.4069 | -0.54% |
| 2021-01-28 | 0 | 11.20 | 11.18 | 11.20 | 11.06 | 11.24 | 31,026,758 | 346,439,877 | 11.166 | 8.482 | 8.467 | 8.482 | 8.376 | 8.513 | 40,967,690 | 8.4564 | 0.36% |
| 2021-01-27 | 0 | 11.16 | 11.14 | 11.16 | 11.14 | 11.28 | 18,119,537 | 202,839,693 | 11.195 | 8.452 | 8.437 | 8.452 | 8.437 | 8.543 | 23,925,012 | 8.4781 | 0.18% |
| 2021-01-26 | 0 | 11.14 | 11.12 | 11.14 | 11.08 | 11.18 | 21,676,184 | 241,306,069 | 11.132 | 8.437 | 8.422 | 8.437 | 8.391 | 8.467 | 28,621,204 | 8.4310 | -0.18% |
| 2021-01-25 | 0 | 11.16 | 11.14 | 11.16 | 11.10 | 11.36 | 21,767,319 | 243,005,247 | 11.164 | 8.452 | 8.437 | 8.452 | 8.407 | 8.603 | 28,741,539 | 8.4548 | -1.06% |
| 2021-01-22 | 0 | 11.28 | 11.28 | 11.30 | 11.24 | 11.40 | 19,861,044 | 224,661,331 | 11.312 | 8.543 | 8.543 | 8.558 | 8.513 | 8.634 | 26,224,496 | 8.5669 | -0.18% |
| 2021-01-21 | 0 | 11.30 | 11.28 | 11.30 | 11.16 | 11.32 | 25,066,358 | 281,683,555 | 11.238 | 8.558 | 8.543 | 8.558 | 8.452 | 8.573 | 33,097,586 | 8.5107 | 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 | 8.452 | 8.452 | 8.467 | 8.452 | 8.558 | 202,706,386 | 8.4422 | -1.24% |
| 2021-01-19 | 0 | 11.30 | 11.28 | 11.30 | 11.20 | 11.38 | 38,063,635 | 429,745,137 | 11.290 | 8.558 | 8.543 | 8.558 | 8.482 | 8.619 | 50,259,173 | 8.5506 | 0.53% |
| 2021-01-18 | 0 | 11.24 | 11.24 | 11.26 | 11.22 | 11.34 | 17,931,852 | 201,808,323 | 11.254 | 8.513 | 8.513 | 8.528 | 8.497 | 8.588 | 23,677,193 | 8.5233 | -0.35% |
| 2021-01-15 | 0 | 11.28 | 11.28 | 11.30 | 11.28 | 11.38 | 20,475,773 | 231,334,144 | 11.298 | 8.543 | 8.543 | 8.558 | 8.543 | 8.619 | 27,036,183 | 8.5565 | -0.35% |
| 2021-01-14 | 0 | 11.32 | 11.30 | 11.32 | 11.24 | 11.36 | 29,117,564 | 329,475,546 | 11.315 | 8.573 | 8.558 | 8.573 | 8.513 | 8.603 | 38,446,793 | 8.5696 | -0.18% |
| 2021-01-13 | 0 | 11.34 | 11.34 | 11.36 | 11.22 | 11.44 | 35,496,614 | 403,276,890 | 11.361 | 8.588 | 8.588 | 8.603 | 8.497 | 8.664 | 46,869,682 | 8.6042 | -1.05% |
| 2021-01-12 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.54 | 20,220,422 | 231,968,892 | 11.472 | 8.679 | 8.664 | 8.679 | 8.649 | 8.740 | 26,699,018 | 8.6883 | -0.52% |
| 2021-01-11 | 0 | 11.52 | 11.50 | 11.52 | 11.50 | 11.76 | 15,823,602 | 183,077,651 | 11.570 | 8.725 | 8.709 | 8.725 | 8.709 | 8.906 | 20,893,463 | 8.7624 | -0.69% |
| 2021-01-08 | 0 | 11.60 | 11.58 | 11.60 | 11.46 | 11.60 | 20,955,705 | 241,572,886 | 11.528 | 8.785 | 8.770 | 8.785 | 8.679 | 8.785 | 27,669,885 | 8.7305 | 0.35% |
| 2021-01-07 | 0 | 11.56 | 11.56 | 11.58 | 11.54 | 11.80 | 17,655,501 | 204,457,375 | 11.580 | 8.755 | 8.755 | 8.770 | 8.740 | 8.937 | 23,312,300 | 8.7704 | -1.20% |
| 2021-01-06 | 0 | 11.70 | 11.68 | 11.70 | 11.66 | 11.84 | 16,335,797 | 191,471,083 | 11.721 | 8.861 | 8.846 | 8.861 | 8.831 | 8.967 | 21,569,765 | 8.8768 | -1.18% |
| 2021-01-05 | 0 | 11.84 | 11.82 | 11.84 | 11.68 | 11.84 | 26,327,548 | 310,209,085 | 11.783 | 8.967 | 8.952 | 8.967 | 8.846 | 8.967 | 34,762,859 | 8.9236 | 1.20% |
| 2021-01-04 | 0 | 11.70 | 11.70 | 11.72 | 11.60 | 11.76 | 14,962,421 | 175,141,802 | 11.705 | 8.861 | 8.861 | 8.876 | 8.785 | 8.906 | 19,756,361 | 8.8651 | 1.04% |
| 2020-12-31 | 0 | 11.58 | 11.54 | 11.58 | 11.48 | 11.68 | 6,275,642 | 72,528,584 | 11.557 | 8.770 | 8.740 | 8.770 | 8.694 | 8.846 | 8,286,349 | 8.7528 | -0.52% |
| 2020-12-30 | 0 | 11.64 | 11.62 | 11.64 | 11.42 | 11.64 | 17,138,625 | 198,120,330 | 11.560 | 8.816 | 8.800 | 8.816 | 8.649 | 8.816 | 22,629,818 | 8.7548 | 1.75% |
| 2020-12-29 | 0 | 11.44 | 11.42 | 11.44 | 11.36 | 11.48 | 9,340,411 | 106,573,637 | 11.410 | 8.664 | 8.649 | 8.664 | 8.603 | 8.694 | 12,333,066 | 8.6413 | 0.18% |
| 2020-12-28 | 0 | 11.42 | 11.40 | 11.42 | 11.36 | 11.50 | 13,137,595 | 150,035,269 | 11.420 | 8.649 | 8.634 | 8.649 | 8.603 | 8.709 | 17,346,863 | 8.6491 | 0.53% |
| 2020-12-24 | 0 | 11.36 | 11.34 | 11.36 | 11.30 | 11.42 | 5,659,047 | 64,221,467 | 11.348 | 8.603 | 8.588 | 8.603 | 8.558 | 8.649 | 7,472,198 | 8.5947 | 0.00% |
| 2020-12-23 | 0 | 11.36 | 11.34 | 11.36 | 11.30 | 11.42 | 13,126,490 | 148,793,176 | 11.335 | 8.603 | 8.588 | 8.603 | 8.558 | 8.649 | 17,332,200 | 8.5848 | 0.18% |
| 2020-12-22 | 0 | 11.34 | 11.32 | 11.34 | 11.30 | 11.40 | 11,340,845 | 128,514,666 | 11.332 | 8.588 | 8.573 | 8.588 | 8.558 | 8.634 | 14,974,437 | 8.5823 | -0.53% |
| 2020-12-21 | 0 | 11.40 | 11.40 | 11.42 | 11.40 | 11.58 | 12,345,790 | 141,399,138 | 11.453 | 8.634 | 8.634 | 8.649 | 8.634 | 8.770 | 16,301,365 | 8.6741 | -0.52% |
| 2020-12-18 | 0 | 11.46 | 11.46 | 11.48 | 11.46 | 11.58 | 20,425,037 | 234,461,496 | 11.479 | 8.679 | 8.679 | 8.694 | 8.679 | 8.770 | 26,969,192 | 8.6937 | -0.52% |
| 2020-12-17 | 0 | 11.52 | 11.50 | 11.52 | 11.48 | 11.60 | 17,460,432 | 201,211,964 | 11.524 | 8.725 | 8.709 | 8.725 | 8.694 | 8.785 | 23,054,731 | 8.7276 | 0.00% |
| 2020-12-16 | 0 | 11.52 | 11.52 | 11.54 | 11.52 | 11.62 | 11,686,931 | 134,912,721 | 11.544 | 8.725 | 8.725 | 8.740 | 8.725 | 8.800 | 15,431,408 | 8.7427 | 0.00% |
| 2020-12-15 | 0 | 11.52 | 11.52 | 11.54 | 11.48 | 11.72 | 14,272,215 | 164,711,155 | 11.541 | 8.725 | 8.725 | 8.740 | 8.694 | 8.876 | 18,845,014 | 8.7403 | -1.71% |
| 2020-12-14 | 0 | 11.72 | 11.72 | 11.74 | 11.70 | 11.78 | 26,887,893 | 315,770,313 | 11.744 | 8.876 | 8.876 | 8.891 | 8.861 | 8.922 | 35,502,738 | 8.8943 | 0.00% |
| 2020-12-11 | 0 | 11.72 | 11.72 | 11.74 | 11.72 | 11.84 | 16,466,164 | 193,483,457 | 11.750 | 8.876 | 8.876 | 8.891 | 8.876 | 8.967 | 21,741,901 | 8.8991 | -0.51% |
| 2020-12-10 | 0 | 11.78 | 11.76 | 11.78 | 11.72 | 11.84 | 12,802,819 | 150,535,242 | 11.758 | 8.922 | 8.906 | 8.922 | 8.876 | 8.967 | 16,904,825 | 8.9049 | -0.17% |
| 2020-12-09 | 0 | 11.80 | 11.78 | 11.80 | 11.72 | 11.86 | 13,080,803 | 154,241,764 | 11.791 | 8.937 | 8.922 | 8.937 | 8.876 | 8.982 | 17,271,875 | 8.9302 | 0.34% |
| 2020-12-08 | 0 | 11.76 | 11.74 | 11.76 | 11.74 | 11.84 | 11,327,138 | 133,230,906 | 11.762 | 8.906 | 8.891 | 8.906 | 8.891 | 8.967 | 14,956,338 | 8.9080 | 0.00% |
| 2020-12-07 | 0 | 11.76 | 11.76 | 11.78 | 11.74 | 11.88 | 22,137,806 | 261,696,995 | 11.821 | 8.906 | 8.906 | 8.922 | 8.891 | 8.997 | 29,230,729 | 8.9528 | -1.01% |
| 2020-12-04 | 0 | 11.88 | 11.88 | 11.90 | 11.84 | 11.96 | 31,998,114 | 380,157,154 | 11.881 | 8.997 | 8.997 | 9.012 | 8.967 | 9.058 | 42,250,267 | 8.9977 | -0.50% |
| 2020-12-03 | 0 | 11.94 | 11.92 | 11.94 | 11.82 | 12.00 | 13,621,770 | 162,490,181 | 11.929 | 9.043 | 9.028 | 9.043 | 8.952 | 9.088 | 17,986,167 | 9.0342 | 0.51% |
| 2020-12-02 | 0 | 11.88 | 11.86 | 11.88 | 11.70 | 11.90 | 12,028,698 | 142,021,484 | 11.807 | 8.997 | 8.982 | 8.997 | 8.861 | 9.012 | 15,882,677 | 8.9419 | 0.34% |
| 2020-12-01 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 12.08 | 41,612,482 | 495,100,210 | 11.898 | 8.967 | 8.967 | 8.982 | 8.937 | 9.149 | 54,945,066 | 9.0108 | -0.84% |
| 2020-11-30 | 0 | 11.94 | 11.92 | 11.94 | 11.92 | 12.06 | 42,404,345 | 506,820,628 | 11.952 | 9.043 | 9.028 | 9.043 | 9.028 | 9.134 | 55,990,641 | 9.0519 | -1.32% |
| 2020-11-27 | 0 | 12.10 | 12.08 | 12.10 | 11.98 | 12.14 | 14,298,702 | 172,592,810 | 12.071 | 9.164 | 9.149 | 9.164 | 9.073 | 9.194 | 18,879,987 | 9.1416 | 0.83% |
| 2020-11-26 | 0 | 12.00 | 12.00 | 12.02 | 11.98 | 12.14 | 11,649,309 | 140,045,696 | 12.022 | 9.088 | 9.088 | 9.103 | 9.073 | 9.194 | 15,381,732 | 9.1047 | -1.32% |
| 2020-11-25 | 0 | 12.16 | 12.12 | 12.16 | 12.00 | 12.16 | 19,411,866 | 235,089,052 | 12.111 | 9.209 | 9.179 | 9.209 | 9.088 | 9.209 | 25,631,402 | 9.1719 | 0.66% |
| 2020-11-24 | 0 | 12.08 | 12.04 | 12.08 | 11.96 | 12.08 | 14,026,650 | 168,666,530 | 12.025 | 9.149 | 9.118 | 9.149 | 9.058 | 9.149 | 18,520,770 | 9.1069 | 0.50% |
| 2020-11-23 | 0 | 12.02 | 12.00 | 12.02 | 11.98 | 12.16 | 11,514,494 | 138,311,565 | 12.012 | 9.103 | 9.088 | 9.103 | 9.073 | 9.209 | 15,203,723 | 9.0972 | -0.33% |
| 2020-11-20 | 0 | 12.06 | 12.04 | 12.06 | 12.00 | 12.14 | 20,090,897 | 242,326,436 | 12.062 | 9.134 | 9.118 | 9.134 | 9.088 | 9.194 | 26,527,994 | 9.1347 | -0.66% |
| 2020-11-19 | 0 | 12.14 | 12.12 | 12.14 | 12.04 | 12.18 | 14,939,169 | 181,006,623 | 12.116 | 9.194 | 9.179 | 9.194 | 9.118 | 9.224 | 19,725,659 | 9.1762 | -0.33% |
| 2020-11-18 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.18 | 17,592,519 | 212,888,056 | 12.101 | 9.224 | 9.209 | 9.224 | 9.088 | 9.224 | 23,229,139 | 9.1647 | 1.16% |
| 2020-11-17 | 0 | 12.04 | 12.02 | 12.04 | 11.92 | 12.08 | 15,178,537 | 182,241,639 | 12.007 | 9.118 | 9.103 | 9.118 | 9.028 | 9.149 | 20,041,720 | 9.0931 | -0.33% |
| 2020-11-16 | 0 | 12.08 | 12.06 | 12.08 | 11.90 | 12.18 | 16,022,093 | 193,451,324 | 12.074 | 9.149 | 9.134 | 9.149 | 9.012 | 9.224 | 21,155,550 | 9.1442 | 0.33% |
| 2020-11-13 | 0 | 12.04 | 12.02 | 12.04 | 11.90 | 12.14 | 20,250,837 | 243,503,908 | 12.024 | 9.118 | 9.103 | 9.118 | 9.012 | 9.194 | 26,739,178 | 9.1066 | -0.50% |
| 2020-11-12 | 0 | 12.10 | 12.08 | 12.10 | 12.04 | 12.36 | 30,311,619 | 368,741,970 | 12.165 | 9.164 | 9.149 | 9.164 | 9.118 | 9.361 | 40,023,421 | 9.2132 | 0.50% |
| 2020-11-11 | 0 | 12.04 | 12.02 | 12.04 | 11.68 | 12.16 | 44,726,886 | 536,902,691 | 12.004 | 9.118 | 9.103 | 9.118 | 8.846 | 9.209 | 59,057,321 | 9.0912 | 3.44% |
| 2020-11-10 | 0 | 11.64 | 11.62 | 11.64 | 11.54 | 11.66 | 27,411,216 | 317,769,304 | 11.593 | 8.816 | 8.800 | 8.816 | 8.740 | 8.831 | 36,193,733 | 8.7797 | 1.04% |
| 2020-11-09 | 0 | 11.52 | 11.52 | 11.54 | 11.48 | 11.56 | 12,774,371 | 147,134,936 | 11.518 | 8.725 | 8.725 | 8.740 | 8.694 | 8.755 | 16,867,262 | 8.7231 | 0.35% |
| 2020-11-06 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 11.50 | 22,115,707 | 253,489,527 | 11.462 | 8.694 | 8.679 | 8.694 | 8.634 | 8.709 | 29,201,550 | 8.6807 | 0.70% |
| 2020-11-05 | 0 | 11.40 | 11.38 | 11.40 | 11.32 | 11.46 | 23,520,696 | 266,957,758 | 11.350 | 8.634 | 8.619 | 8.634 | 8.573 | 8.679 | 31,056,696 | 8.5958 | 0.71% |
| 2020-11-04 | 0 | 11.32 | 11.28 | 11.32 | 11.20 | 11.38 | 16,160,856 | 182,605,972 | 11.299 | 8.573 | 8.543 | 8.573 | 8.482 | 8.619 | 21,338,773 | 8.5575 | 0.53% |
| 2020-11-03 | 0 | 11.26 | 11.26 | 11.28 | 11.10 | 11.30 | 11,030,712 | 123,534,148 | 11.199 | 8.528 | 8.528 | 8.543 | 8.407 | 8.558 | 14,564,937 | 8.4816 | 1.08% |
| 2020-11-02 | 0 | 11.14 | 11.14 | 11.16 | 11.12 | 11.18 | 14,649,220 | 163,151,575 | 11.137 | 8.437 | 8.437 | 8.452 | 8.422 | 8.467 | 19,342,811 | 8.4347 | 0.00% |
| 2020-10-30 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.20 | 14,387,269 | 160,216,658 | 11.136 | 8.437 | 8.422 | 8.437 | 8.407 | 8.482 | 18,996,931 | 8.4338 | -0.36% |
| 2020-10-29 | 0 | 11.18 | 11.16 | 11.18 | 11.10 | 11.22 | 19,612,482 | 218,459,961 | 11.139 | 8.467 | 8.452 | 8.467 | 8.407 | 8.497 | 25,896,295 | 8.4360 | -0.36% |
| 2020-10-28 | 0 | 11.22 | 11.22 | 11.24 | 11.22 | 11.38 | 17,792,313 | 200,137,553 | 11.249 | 8.497 | 8.497 | 8.513 | 8.497 | 8.619 | 23,492,946 | 8.5190 | -1.41% |
| 2020-10-27 | 0 | 11.38 | 11.36 | 11.38 | 11.20 | 11.46 | 16,776,468 | 190,449,900 | 11.352 | 8.619 | 8.603 | 8.619 | 8.482 | 8.679 | 22,151,626 | 8.5976 | 0.35% |
| 2020-10-23 | 0 | 11.34 | 11.34 | 11.36 | 11.16 | 11.34 | 12,905,223 | 145,635,777 | 11.285 | 8.588 | 8.588 | 8.603 | 8.452 | 8.588 | 17,040,039 | 8.5467 | 1.25% |
| 2020-10-22 | 0 | 11.20 | 11.18 | 11.20 | 11.12 | 11.22 | 18,210,450 | 203,728,778 | 11.187 | 8.482 | 8.467 | 8.482 | 8.422 | 8.497 | 24,045,054 | 8.4728 | 0.00% |
| 2020-10-21 | 0 | 11.20 | 11.18 | 11.20 | 11.16 | 11.38 | 19,664,467 | 220,686,666 | 11.223 | 8.482 | 8.467 | 8.482 | 8.452 | 8.619 | 25,964,936 | 8.4994 | -0.88% |
| 2020-10-20 | 0 | 11.30 | 11.26 | 11.30 | 11.18 | 11.40 | 10,158,388 | 114,768,826 | 11.298 | 8.558 | 8.528 | 8.558 | 8.467 | 8.634 | 13,413,122 | 8.5565 | 0.18% |
| 2020-10-19 | 0 | 11.28 | 11.26 | 11.28 | 11.16 | 11.30 | 9,931,382 | 111,827,614 | 11.260 | 8.543 | 8.528 | 8.543 | 8.452 | 8.558 | 13,113,384 | 8.5277 | 1.44% |
| 2020-10-16 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.22 | 18,697,192 | 208,591,550 | 11.156 | 8.422 | 8.422 | 8.437 | 8.422 | 8.497 | 24,687,747 | 8.4492 | -1.07% |
| 2020-10-15 | 0 | 11.24 | 11.22 | 11.24 | 11.20 | 11.40 | 33,641,951 | 382,015,427 | 11.355 | 8.513 | 8.497 | 8.513 | 8.482 | 8.634 | 44,420,787 | 8.5999 | -1.58% |
| 2020-10-14 | 0 | 11.42 | 11.40 | 11.42 | 11.24 | 11.46 | 17,322,523 | 197,340,453 | 11.392 | 8.649 | 8.634 | 8.649 | 8.513 | 8.679 | 22,872,636 | 8.6278 | 1.06% |
| 2020-10-12 | 0 | 11.30 | 11.30 | 11.32 | 11.14 | 11.30 | 10,228,301 | 115,203,700 | 11.263 | 8.558 | 8.558 | 8.573 | 8.437 | 8.558 | 13,505,435 | 8.5302 | 0.89% |
| 2020-10-09 | 0 | 11.20 | 11.20 | 11.22 | 11.14 | 11.26 | 7,568,498 | 84,705,129 | 11.192 | 8.482 | 8.482 | 8.497 | 8.437 | 8.528 | 9,993,435 | 8.4761 | 0.36% |
| 2020-10-08 | 0 | 11.16 | 11.14 | 11.16 | 11.10 | 11.32 | 12,296,993 | 137,315,972 | 11.167 | 8.452 | 8.437 | 8.452 | 8.407 | 8.573 | 16,236,933 | 8.4570 | -1.59% |
| 2020-10-07 | 0 | 11.34 | 11.32 | 11.34 | 11.08 | 11.34 | 12,453,320 | 140,246,093 | 11.262 | 8.588 | 8.573 | 8.588 | 8.391 | 8.588 | 16,443,347 | 8.5290 | 1.25% |
| 2020-10-06 | 0 | 11.20 | 11.16 | 11.20 | 11.08 | 11.20 | 8,576,636 | 95,589,781 | 11.145 | 8.482 | 8.452 | 8.482 | 8.391 | 8.482 | 11,324,579 | 8.4409 | 0.72% |
| 2020-10-05 | 0 | 11.12 | 11.10 | 11.12 | 11.06 | 11.20 | 23,303,190 | 258,772,070 | 11.105 | 8.422 | 8.407 | 8.422 | 8.376 | 8.482 | 30,769,501 | 8.4100 | 0.18% |
| 2020-09-30 | 0 | 11.10 | 11.08 | 11.10 | 11.06 | 11.26 | 19,663,506 | 218,721,866 | 11.123 | 8.407 | 8.391 | 8.407 | 8.376 | 8.528 | 25,963,667 | 8.4242 | 0.00% |
| 2020-09-29 | 0 | 11.10 | 11.08 | 11.10 | 11.04 | 11.26 | 18,439,526 | 204,570,246 | 11.094 | 8.407 | 8.391 | 8.407 | 8.361 | 8.528 | 24,347,526 | 8.4021 | -0.72% |
| 2020-09-28 | 0 | 11.18 | 11.18 | 11.24 | 11.14 | 11.36 | 12,711,944 | 142,279,692 | 11.193 | 8.467 | 8.467 | 8.513 | 8.437 | 8.603 | 16,784,834 | 8.4767 | -1.24% |
| 2020-09-25 | 0 | 11.32 | 11.30 | 11.32 | 11.18 | 11.44 | 19,302,647 | 218,271,386 | 11.308 | 8.573 | 8.558 | 8.573 | 8.467 | 8.664 | 25,487,189 | 8.5640 | 1.62% |
| 2020-09-24 | 0 | 11.14 | 11.14 | 11.18 | 11.08 | 11.26 | 17,058,276 | 189,906,857 | 11.133 | 8.437 | 8.437 | 8.467 | 8.391 | 8.528 | 22,523,725 | 8.4314 | -0.54% |
| 2020-09-23 | 0 | 11.20 | 11.20 | 11.22 | 11.12 | 11.26 | 11,820,435 | 132,240,165 | 11.187 | 8.482 | 8.482 | 8.497 | 8.422 | 8.528 | 15,607,687 | 8.4728 | 0.72% |
| 2020-09-22 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.30 | 12,454,495 | 139,064,777 | 11.166 | 8.422 | 8.422 | 8.437 | 8.422 | 8.558 | 16,444,899 | 8.4564 | -1.24% |
| 2020-09-21 | 0 | 11.26 | 11.24 | 11.26 | 11.20 | 11.44 | 11,922,998 | 134,398,640 | 11.272 | 8.528 | 8.513 | 8.528 | 8.482 | 8.664 | 15,743,111 | 8.5370 | -0.88% |
| 2020-09-18 | 0 | 11.36 | 11.32 | 11.36 | 11.24 | 11.44 | 26,303,445 | 298,085,739 | 11.333 | 8.603 | 8.573 | 8.603 | 8.513 | 8.664 | 34,731,034 | 8.5827 | -0.53% |
| 2020-09-17 | 0 | 11.42 | 11.40 | 11.42 | 11.30 | 11.48 | 17,760,428 | 201,807,879 | 11.363 | 8.649 | 8.634 | 8.649 | 8.558 | 8.694 | 23,450,845 | 8.6056 | 0.00% |
| 2020-09-16 | 0 | 11.42 | 11.42 | 11.44 | 11.42 | 11.56 | 10,745,068 | 123,147,569 | 11.461 | 8.649 | 8.649 | 8.664 | 8.649 | 8.755 | 14,187,773 | 8.6798 | -0.52% |
| 2020-09-15 | 0 | 11.48 | 11.46 | 11.48 | 11.38 | 11.54 | 14,976,919 | 171,620,320 | 11.459 | 8.694 | 8.679 | 8.694 | 8.619 | 8.740 | 19,775,504 | 8.6784 | 0.88% |
| 2020-09-14 | 0 | 11.38 | 11.38 | 11.40 | 11.32 | 11.44 | 11,221,408 | 127,658,661 | 11.376 | 8.619 | 8.619 | 8.634 | 8.573 | 8.664 | 14,816,732 | 8.6158 | -0.52% |
| 2020-09-11 | 0 | 11.44 | 11.42 | 11.44 | 11.40 | 11.60 | 47,745,748 | 549,038,768 | 11.499 | 8.664 | 8.649 | 8.664 | 8.634 | 8.785 | 63,043,422 | 8.7089 | -0.69% |
| 2020-09-10 | 0 | 11.52 | 11.50 | 11.52 | 11.44 | 11.70 | 26,616,044 | 308,220,320 | 11.580 | 8.725 | 8.709 | 8.725 | 8.664 | 8.861 | 35,143,789 | 8.7703 | 0.52% |
| 2020-09-09 | 0 | 11.46 | 11.44 | 11.46 | 11.10 | 11.48 | 45,474,259 | 519,281,116 | 11.419 | 8.679 | 8.664 | 8.679 | 8.407 | 8.694 | 60,044,151 | 8.6483 | 2.50% |
| 2020-09-08 | 0 | 11.18 | 11.14 | 11.18 | 11.10 | 11.36 | 20,302,097 | 227,194,519 | 11.191 | 8.467 | 8.437 | 8.467 | 8.407 | 8.603 | 26,806,862 | 8.4752 | 1.08% |
| 2020-09-07 | 0 | 11.06 | 11.04 | 11.06 | 11.00 | 11.14 | 22,127,442 | 245,051,380 | 11.075 | 8.376 | 8.361 | 8.376 | 8.331 | 8.437 | 29,217,045 | 8.3873 | -0.36% |
| 2020-09-04 | 0 | 11.10 | 11.10 | 11.14 | 10.98 | 11.14 | 37,493,766 | 414,912,076 | 11.066 | 8.407 | 8.407 | 8.437 | 8.316 | 8.437 | 49,506,719 | 8.3809 | -0.18% |
| 2020-09-03 | 0 | 11.12 | 11.10 | 11.12 | 11.02 | 11.14 | 16,088,668 | 178,487,206 | 11.094 | 8.422 | 8.407 | 8.422 | 8.346 | 8.437 | 21,243,456 | 8.4020 | -0.18% |
| 2020-09-02 | 0 | 11.14 | 11.12 | 11.14 | 10.98 | 11.14 | 21,642,166 | 239,536,191 | 11.068 | 8.437 | 8.422 | 8.437 | 8.316 | 8.437 | 28,576,287 | 8.3823 | 0.00% |
| 2020-09-01 | 0 | 11.14 | 11.14 | 11.16 | 11.10 | 11.24 | 18,030,828 | 200,875,658 | 11.141 | 8.437 | 8.437 | 8.452 | 8.407 | 8.513 | 23,807,881 | 8.4374 | -1.24% |
| 2020-08-31 | 0 | 11.28 | 11.26 | 11.28 | 11.10 | 11.40 | 38,897,088 | 438,434,467 | 11.272 | 8.543 | 8.528 | 8.543 | 8.407 | 8.634 | 51,359,663 | 8.5366 | 2.17% |
| 2020-08-28 | 0 | 11.16 | 11.16 | 11.18 | 11.00 | 11.24 | 15,492,850 | 172,890,001 | 11.159 | 8.361 | 8.361 | 8.376 | 8.241 | 8.421 | 20,679,094 | 8.3606 | 1.09% |
| 2020-08-27 | 0 | 11.04 | 11.02 | 11.04 | 11.02 | 11.18 | 16,437,688 | 181,737,606 | 11.056 | 8.271 | 8.256 | 8.271 | 8.256 | 8.376 | 21,940,218 | 8.2833 | -0.54% |
| 2020-08-26 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.20 | 17,172,652 | 190,869,434 | 11.115 | 8.316 | 8.316 | 8.331 | 8.286 | 8.391 | 22,921,211 | 8.3272 | -1.42% |
| 2020-08-25 | 0 | 11.26 | 11.24 | 11.26 | 11.12 | 11.32 | 14,642,361 | 164,257,761 | 11.218 | 8.436 | 8.421 | 8.436 | 8.331 | 8.481 | 19,543,903 | 8.4046 | 0.18% |
| 2020-08-24 | 0 | 11.24 | 11.24 | 11.26 | 11.00 | 11.36 | 20,755,120 | 233,423,856 | 11.247 | 8.421 | 8.421 | 8.436 | 8.241 | 8.511 | 27,702,914 | 8.4260 | 0.90% |
| 2020-08-21 | 0 | 11.14 | 11.12 | 11.14 | 10.94 | 11.20 | 15,956,204 | 176,960,860 | 11.090 | 8.346 | 8.331 | 8.346 | 8.196 | 8.391 | 21,297,556 | 8.3090 | 1.64% |
| 2020-08-20 | 0 | 10.96 | 10.96 | 10.98 | 10.92 | 11.00 | 19,783,533 | 216,907,534 | 10.964 | 8.211 | 8.211 | 8.226 | 8.181 | 8.241 | 26,406,087 | 8.2143 | -1.08% |
| 2020-08-19 | 0 | 11.08 | 11.06 | 11.08 | 10.92 | 11.20 | 16,476,195 | 181,445,294 | 11.013 | 8.301 | 8.286 | 8.301 | 8.181 | 8.391 | 21,991,615 | 8.2507 | -0.18% |
| 2020-08-18 | 0 | 11.10 | 11.08 | 11.10 | 11.02 | 11.26 | 39,254,304 | 435,129,663 | 11.085 | 8.316 | 8.301 | 8.316 | 8.256 | 8.436 | 52,394,715 | 8.3048 | -1.77% |
| 2020-08-17 | 0 | 11.30 | 11.28 | 11.30 | 11.22 | 11.40 | 18,871,325 | 213,717,587 | 11.325 | 8.466 | 8.451 | 8.466 | 8.406 | 8.541 | 25,188,517 | 8.4847 | 0.89% |
| 2020-08-14 | 0 | 11.20 | 11.20 | 11.22 | 11.18 | 11.40 | 19,781,667 | 222,613,562 | 11.254 | 8.391 | 8.391 | 8.406 | 8.376 | 8.541 | 26,403,596 | 8.4312 | -0.71% |
| 2020-08-13 | 0 | 11.28 | 11.26 | 11.28 | 11.16 | 11.42 | 18,237,689 | 205,367,028 | 11.261 | 8.451 | 8.436 | 8.451 | 8.361 | 8.556 | 24,342,770 | 8.4365 | -0.88% |
| 2020-08-12 | 0 | 11.38 | 11.36 | 11.38 | 10.96 | 11.40 | 27,761,890 | 311,099,306 | 11.206 | 8.526 | 8.511 | 8.526 | 8.211 | 8.541 | 37,055,206 | 8.3956 | 2.89% |
| 2020-08-11 | 0 | 11.06 | 11.00 | 11.06 | 10.96 | 11.12 | 22,898,899 | 252,787,284 | 11.039 | 8.286 | 8.241 | 8.286 | 8.211 | 8.331 | 30,564,324 | 8.2707 | 0.91% |
| 2020-08-10 | 0 | 10.96 | 10.94 | 10.96 | 10.86 | 11.00 | 17,350,301 | 189,372,197 | 10.915 | 8.211 | 8.196 | 8.211 | 8.136 | 8.241 | 23,158,329 | 8.1773 | 0.18% |
| 2020-08-07 | 0 | 10.94 | 10.92 | 10.94 | 10.86 | 11.04 | 17,534,531 | 191,408,310 | 10.916 | 8.196 | 8.181 | 8.196 | 8.136 | 8.271 | 23,404,230 | 8.1784 | -0.91% |
| 2020-08-06 | 0 | 11.04 | 11.04 | 11.06 | 10.96 | 11.20 | 15,640,616 | 172,359,955 | 11.020 | 8.271 | 8.271 | 8.286 | 8.211 | 8.391 | 20,876,325 | 8.2562 | -0.72% |
| 2020-08-05 | 0 | 11.12 | 11.10 | 11.12 | 11.06 | 11.22 | 15,588,333 | 173,297,335 | 11.117 | 8.331 | 8.316 | 8.331 | 8.286 | 8.406 | 20,806,540 | 8.3290 | -0.54% |
| 2020-08-04 | 0 | 11.18 | 11.16 | 11.18 | 11.04 | 11.22 | 19,861,423 | 221,165,827 | 11.135 | 8.376 | 8.361 | 8.376 | 8.271 | 8.406 | 26,510,051 | 8.3427 | 0.72% |
| 2020-08-03 | 0 | 11.10 | 11.08 | 11.10 | 10.88 | 11.16 | 27,604,182 | 303,689,054 | 11.002 | 8.316 | 8.301 | 8.316 | 8.151 | 8.361 | 36,844,705 | 8.2424 | -0.18% |
| 2020-07-31 | 0 | 11.12 | 11.08 | 11.12 | 10.96 | 11.20 | 17,572,768 | 194,712,968 | 11.080 | 8.331 | 8.301 | 8.331 | 8.211 | 8.391 | 23,455,267 | 8.3015 | 0.18% |
| 2020-07-30 | 0 | 11.10 | 11.08 | 11.10 | 10.82 | 11.28 | 35,204,978 | 389,701,447 | 11.069 | 8.316 | 8.301 | 8.316 | 8.106 | 8.451 | 46,989,873 | 8.2933 | 2.21% |
| 2020-07-29 | 0 | 10.86 | 10.84 | 10.86 | 10.78 | 10.96 | 11,632,507 | 126,287,755 | 10.856 | 8.136 | 8.121 | 8.136 | 8.076 | 8.211 | 15,526,498 | 8.1337 | -0.18% |
| 2020-07-28 | 0 | 10.88 | 10.86 | 10.88 | 10.64 | 11.00 | 33,849,545 | 364,215,434 | 10.760 | 8.151 | 8.136 | 8.151 | 7.972 | 8.241 | 45,180,708 | 8.0613 | -0.37% |
| 2020-07-27 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 11.08 | 24,636,751 | 269,704,081 | 10.947 | 8.181 | 8.166 | 8.181 | 8.166 | 8.301 | 32,883,924 | 8.2017 | -1.09% |
| 2020-07-24 | 0 | 11.04 | 11.04 | 11.06 | 11.00 | 11.20 | 27,482,341 | 303,720,622 | 11.051 | 8.271 | 8.271 | 8.286 | 8.241 | 8.391 | 36,682,077 | 8.2798 | -1.25% |
| 2020-07-23 | 0 | 11.18 | 11.14 | 11.18 | 11.12 | 11.26 | 14,192,252 | 158,370,740 | 11.159 | 8.376 | 8.346 | 8.376 | 8.331 | 8.436 | 18,943,120 | 8.3603 | -0.18% |
| 2020-07-22 | 0 | 11.20 | 11.20 | 11.22 | 11.20 | 11.36 | 14,508,117 | 163,857,155 | 11.294 | 8.391 | 8.391 | 8.406 | 8.391 | 8.511 | 19,364,721 | 8.4616 | -1.06% |
| 2020-07-21 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.40 | 17,903,007 | 202,348,262 | 11.302 | 8.481 | 8.466 | 8.481 | 8.391 | 8.541 | 23,896,053 | 8.4679 | 0.53% |
| 2020-07-20 | 0 | 11.26 | 11.24 | 11.26 | 11.10 | 11.34 | 17,664,168 | 198,094,565 | 11.214 | 8.436 | 8.421 | 8.436 | 8.316 | 8.496 | 23,577,263 | 8.4019 | -0.53% |
| 2020-07-17 | 0 | 11.32 | 11.32 | 11.34 | 11.30 | 11.46 | 14,900,013 | 168,873,189 | 11.334 | 8.481 | 8.481 | 8.496 | 8.466 | 8.586 | 19,887,805 | 8.4913 | -0.53% |
| 2020-07-16 | 0 | 11.38 | 11.36 | 11.38 | 11.34 | 11.50 | 20,806,402 | 237,183,450 | 11.400 | 8.526 | 8.511 | 8.526 | 8.496 | 8.616 | 27,771,362 | 8.5406 | 0.18% |
| 2020-07-15 | 0 | 11.36 | 11.34 | 11.36 | 11.32 | 11.62 | 25,331,578 | 289,246,393 | 11.418 | 8.511 | 8.496 | 8.511 | 8.481 | 8.706 | 33,811,345 | 8.5547 | -1.05% |
| 2020-07-14 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 11.60 | 31,242,937 | 358,093,513 | 11.462 | 8.601 | 8.586 | 8.601 | 8.541 | 8.691 | 41,701,536 | 8.5871 | -1.03% |
| 2020-07-13 | 0 | 11.60 | 11.60 | 11.62 | 11.60 | 11.80 | 28,708,436 | 334,714,519 | 11.659 | 8.691 | 8.691 | 8.706 | 8.691 | 8.841 | 38,318,609 | 8.7350 | -1.53% |
| 2020-07-10 | 0 | 11.78 | 11.76 | 11.78 | 11.70 | 11.92 | 21,801,043 | 257,200,692 | 11.798 | 8.826 | 8.811 | 8.826 | 8.766 | 8.931 | 29,098,960 | 8.8388 | -0.51% |
| 2020-07-09 | 0 | 11.84 | 11.84 | 11.86 | 11.82 | 12.04 | 29,246,460 | 347,633,236 | 11.886 | 8.871 | 8.871 | 8.886 | 8.856 | 9.020 | 39,036,737 | 8.9053 | -1.50% |
| 2020-07-08 | 0 | 12.02 | 12.00 | 12.02 | 11.92 | 12.14 | 21,605,153 | 259,168,076 | 11.996 | 9.005 | 8.990 | 9.005 | 8.931 | 9.095 | 28,837,496 | 8.9872 | -0.17% |
| 2020-07-07 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.24 | 24,939,340 | 301,365,841 | 12.084 | 9.020 | 9.005 | 9.020 | 9.005 | 9.170 | 33,287,805 | 9.0533 | -1.63% |
| 2020-07-06 | 0 | 12.24 | 12.22 | 12.24 | 12.08 | 12.28 | 36,186,366 | 441,247,578 | 12.194 | 9.170 | 9.155 | 9.170 | 9.050 | 9.200 | 48,299,782 | 9.1356 | 1.16% |
| 2020-07-03 | 0 | 12.10 | 12.08 | 12.10 | 12.02 | 12.20 | 14,886,505 | 180,346,138 | 12.115 | 9.065 | 9.050 | 9.065 | 9.005 | 9.140 | 19,869,775 | 9.0764 | 0.00% |
| 2020-07-02 | 0 | 12.10 | 12.08 | 12.10 | 11.96 | 12.22 | 20,018,883 | 241,560,509 | 12.067 | 9.065 | 9.050 | 9.065 | 8.960 | 9.155 | 26,720,221 | 9.0404 | 0.83% |
| 2020-06-30 | 0 | 12.00 | 11.94 | 12.00 | 11.88 | 12.04 | 17,506,545 | 209,327,513 | 11.957 | 8.990 | 8.945 | 8.990 | 8.901 | 9.020 | 23,366,875 | 8.9583 | 0.33% |
| 2020-06-29 | 0 | 11.96 | 11.90 | 11.96 | 11.82 | 12.08 | 18,675,126 | 222,508,487 | 11.915 | 8.960 | 8.916 | 8.960 | 8.856 | 9.050 | 24,926,640 | 8.9265 | -0.33% |
| 2020-06-26 | 0 | 12.00 | 12.00 | 12.02 | 11.90 | 12.08 | 14,986,885 | 179,946,158 | 12.007 | 8.990 | 8.990 | 9.005 | 8.916 | 9.050 | 20,003,757 | 8.9956 | -0.83% |
| 2020-06-24 | 0 | 12.10 | 12.08 | 12.10 | 12.06 | 12.28 | 13,192,640 | 159,702,452 | 12.105 | 9.065 | 9.050 | 9.065 | 9.035 | 9.200 | 17,608,887 | 9.0694 | -0.98% |
| 2020-06-23 | 0 | 12.22 | 12.20 | 12.22 | 11.92 | 12.22 | 21,391,990 | 258,565,814 | 12.087 | 9.155 | 9.140 | 9.155 | 8.931 | 9.155 | 28,552,976 | 9.0557 | 1.33% |
| 2020-06-22 | 0 | 12.06 | 12.06 | 12.10 | 12.06 | 12.30 | 21,176,435 | 256,953,512 | 12.134 | 9.035 | 9.035 | 9.065 | 9.035 | 9.215 | 28,265,264 | 9.0908 | -1.31% |
| 2020-06-19 | 0 | 12.22 | 12.20 | 12.22 | 12.16 | 12.36 | 31,428,211 | 384,294,232 | 12.228 | 9.155 | 9.140 | 9.155 | 9.110 | 9.260 | 41,948,831 | 9.1610 | -0.49% |
| 2020-06-18 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.32 | 17,103,382 | 209,325,377 | 12.239 | 9.200 | 9.185 | 9.200 | 9.125 | 9.230 | 22,828,753 | 9.1694 | 0.00% |
| 2020-06-17 | 0 | 12.28 | 12.28 | 12.30 | 12.20 | 12.38 | 20,810,384 | 255,105,777 | 12.259 | 9.200 | 9.200 | 9.215 | 9.140 | 9.275 | 27,776,677 | 9.1842 | -0.32% |
| 2020-06-16 | 0 | 12.32 | 12.32 | 12.34 | 12.32 | 12.50 | 21,140,272 | 261,477,902 | 12.369 | 9.230 | 9.230 | 9.245 | 9.230 | 9.365 | 28,216,995 | 9.2667 | 0.98% |
| 2020-06-15 | 0 | 12.20 | 12.20 | 12.22 | 12.20 | 12.52 | 26,140,197 | 322,045,855 | 12.320 | 9.140 | 9.140 | 9.155 | 9.140 | 9.380 | 34,890,649 | 9.2301 | -2.71% |
| 2020-06-12 | 0 | 12.54 | 12.50 | 12.54 | 12.24 | 12.54 | 27,026,669 | 334,620,484 | 12.381 | 9.395 | 9.365 | 9.395 | 9.170 | 9.395 | 36,073,869 | 9.2760 | 0.16% |
| 2020-06-11 | 0 | 12.52 | 12.52 | 12.56 | 12.52 | 12.78 | 32,831,177 | 413,614,879 | 12.598 | 9.380 | 9.380 | 9.410 | 9.380 | 9.575 | 43,821,441 | 9.4386 | -1.42% |
| 2020-06-10 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 13.00 | 25,684,435 | 328,648,405 | 12.796 | 9.515 | 9.500 | 9.515 | 9.500 | 9.740 | 34,282,321 | 9.5865 | -1.24% |
| 2020-06-09 | 0 | 12.86 | 12.84 | 12.86 | 12.80 | 12.96 | 27,100,050 | 348,993,879 | 12.878 | 9.635 | 9.620 | 9.635 | 9.590 | 9.710 | 36,171,814 | 9.6482 | 0.24% |
| 2020-06-08 | 0 | 13.70 | 13.68 | 13.70 | 13.56 | 13.74 | 38,328,889 | 524,390,858 | 13.681 | 9.611 | 9.597 | 9.611 | 9.513 | 9.639 | 54,634,717 | 9.5981 | 0.29% |
| 2020-06-05 | 0 | 13.66 | 13.66 | 13.70 | 13.30 | 13.74 | 26,011,732 | 351,884,757 | 13.528 | 9.583 | 9.583 | 9.611 | 9.331 | 9.639 | 37,077,611 | 9.4905 | 2.09% |
| 2020-06-04 | 0 | 13.38 | 13.36 | 13.38 | 13.30 | 13.62 | 22,054,069 | 295,507,564 | 13.399 | 9.387 | 9.373 | 9.387 | 9.331 | 9.555 | 31,436,284 | 9.4002 | -0.89% |
| 2020-06-03 | 0 | 13.50 | 13.46 | 13.50 | 13.34 | 13.60 | 26,433,030 | 354,868,202 | 13.425 | 9.471 | 9.443 | 9.471 | 9.359 | 9.541 | 37,678,137 | 9.4184 | 0.15% |
| 2020-06-02 | 0 | 13.48 | 13.44 | 13.48 | 13.22 | 13.48 | 19,357,581 | 259,308,338 | 13.396 | 9.457 | 9.429 | 9.457 | 9.274 | 9.457 | 27,592,659 | 9.3977 | 0.75% |
| 2020-06-01 | 0 | 13.38 | 13.36 | 13.38 | 13.10 | 13.60 | 36,522,269 | 484,947,662 | 13.278 | 9.387 | 9.373 | 9.387 | 9.190 | 9.541 | 52,059,527 | 9.3153 | 2.61% |
| 2020-05-29 | 0 | 13.04 | 13.00 | 13.04 | 12.70 | 13.04 | 50,505,683 | 655,770,287 | 12.984 | 9.148 | 9.120 | 9.148 | 8.910 | 9.148 | 71,991,748 | 9.1090 | 1.56% |
| 2020-05-28 | 0 | 12.84 | 12.80 | 12.84 | 12.56 | 12.88 | 27,401,028 | 349,253,507 | 12.746 | 9.008 | 8.980 | 9.008 | 8.811 | 9.036 | 39,057,939 | 8.9419 | -0.16% |
| 2020-05-27 | 0 | 12.86 | 12.84 | 12.86 | 12.80 | 13.26 | 22,203,589 | 286,100,703 | 12.885 | 9.022 | 9.008 | 9.022 | 8.980 | 9.303 | 31,649,412 | 9.0397 | -2.28% |
| 2020-05-26 | 0 | 13.16 | 13.14 | 13.16 | 12.78 | 13.24 | 19,500,434 | 255,390,131 | 13.097 | 9.232 | 9.218 | 9.232 | 8.966 | 9.288 | 27,796,284 | 9.1879 | 2.97% |
| 2020-05-25 | 0 | 12.78 | 12.78 | 12.80 | 12.60 | 12.88 | 26,978,674 | 342,687,082 | 12.702 | 8.966 | 8.966 | 8.980 | 8.840 | 9.036 | 38,455,908 | 8.9112 | -0.78% |
| 2020-05-22 | 0 | 12.88 | 12.88 | 12.90 | 12.82 | 13.56 | 60,259,024 | 783,221,074 | 12.998 | 9.036 | 9.036 | 9.050 | 8.994 | 9.513 | 85,894,343 | 9.1184 | -5.43% |
| 2020-05-21 | 0 | 13.62 | 13.62 | 13.66 | 13.62 | 13.96 | 13,904,405 | 190,690,634 | 13.714 | 9.555 | 9.555 | 9.583 | 9.555 | 9.794 | 19,819,600 | 9.6213 | -2.30% |
| 2020-05-20 | 0 | 13.94 | 13.90 | 13.94 | 13.86 | 14.00 | 7,654,164 | 106,495,518 | 13.913 | 9.780 | 9.752 | 9.780 | 9.723 | 9.822 | 10,910,389 | 9.7609 | 0.43% |
| 2020-05-19 | 0 | 13.88 | 13.86 | 13.88 | 13.76 | 14.10 | 15,919,029 | 221,538,672 | 13.917 | 9.737 | 9.723 | 9.737 | 9.653 | 9.892 | 22,691,282 | 9.7632 | 1.61% |
| 2020-05-18 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.70 | 8,148,733 | 111,043,535 | 13.627 | 9.583 | 9.569 | 9.583 | 9.527 | 9.611 | 11,615,357 | 9.5601 | 0.29% |
| 2020-05-15 | 0 | 13.62 | 13.62 | 13.66 | 13.56 | 13.76 | 9,290,853 | 126,768,306 | 13.644 | 9.555 | 9.555 | 9.583 | 9.513 | 9.653 | 13,243,356 | 9.5722 | 0.29% |
| 2020-05-14 | 0 | 13.58 | 13.58 | 13.60 | 13.52 | 13.66 | 13,903,925 | 188,959,388 | 13.590 | 9.527 | 9.527 | 9.541 | 9.485 | 9.583 | 19,818,915 | 9.5343 | -0.88% |
| 2020-05-13 | 0 | 13.70 | 13.68 | 13.70 | 13.52 | 13.84 | 15,204,679 | 208,370,766 | 13.704 | 9.611 | 9.597 | 9.611 | 9.485 | 9.709 | 21,673,035 | 9.6143 | 0.59% |
| 2020-05-12 | 0 | 13.62 | 13.60 | 13.62 | 13.50 | 13.72 | 21,669,616 | 295,280,450 | 13.626 | 9.555 | 9.541 | 9.555 | 9.471 | 9.625 | 30,888,277 | 9.5596 | -1.30% |
| 2020-05-11 | 0 | 13.80 | 13.80 | 13.82 | 13.72 | 13.96 | 13,122,772 | 181,630,764 | 13.841 | 9.681 | 9.681 | 9.695 | 9.625 | 9.794 | 18,705,445 | 9.7100 | 0.15% |
| 2020-05-08 | 0 | 13.78 | 13.76 | 13.78 | 13.72 | 13.88 | 7,251,474 | 100,019,547 | 13.793 | 9.667 | 9.653 | 9.667 | 9.625 | 9.737 | 10,336,387 | 9.6765 | 0.44% |
| 2020-05-07 | 0 | 13.72 | 13.70 | 13.72 | 13.66 | 13.82 | 8,715,144 | 119,427,854 | 13.703 | 9.625 | 9.611 | 9.625 | 9.583 | 9.695 | 12,422,730 | 9.6137 | -0.72% |
| 2020-05-06 | 0 | 13.82 | 13.80 | 13.82 | 13.56 | 13.86 | 11,602,386 | 159,831,781 | 13.776 | 9.695 | 9.681 | 9.695 | 9.513 | 9.723 | 16,538,259 | 9.6644 | 1.92% |
| 2020-05-05 | 0 | 13.56 | 13.54 | 13.56 | 13.46 | 13.62 | 9,157,463 | 124,105,358 | 13.552 | 9.513 | 9.499 | 9.513 | 9.443 | 9.555 | 13,053,219 | 9.5076 | 1.19% |
| 2020-05-04 | 0 | 13.40 | 13.40 | 13.42 | 13.36 | 13.78 | 26,817,559 | 361,420,874 | 13.477 | 9.401 | 9.401 | 9.415 | 9.373 | 9.667 | 38,226,252 | 9.4548 | -3.32% |
| 2020-04-29 | 0 | 13.86 | 13.84 | 13.86 | 13.80 | 14.20 | 18,895,140 | 262,594,506 | 13.897 | 9.723 | 9.709 | 9.723 | 9.681 | 9.962 | 26,933,487 | 9.7497 | -1.00% |
| 2020-04-28 | 0 | 14.00 | 13.98 | 14.00 | 13.82 | 14.00 | 17,239,313 | 240,142,731 | 13.930 | 9.822 | 9.808 | 9.822 | 9.695 | 9.822 | 24,573,240 | 9.7725 | 0.57% |
| 2020-04-27 | 0 | 13.92 | 13.90 | 13.92 | 13.70 | 13.96 | 13,849,361 | 192,647,935 | 13.910 | 9.766 | 9.752 | 9.766 | 9.611 | 9.794 | 19,741,139 | 9.7587 | 1.75% |
| 2020-04-24 | 0 | 13.68 | 13.66 | 13.68 | 13.62 | 13.80 | 9,841,037 | 134,780,729 | 13.696 | 9.597 | 9.583 | 9.597 | 9.555 | 9.681 | 14,027,599 | 9.6083 | -1.01% |
| 2020-04-23 | 0 | 13.82 | 13.76 | 13.82 | 13.68 | 13.88 | 17,419,859 | 240,254,101 | 13.792 | 9.695 | 9.653 | 9.695 | 9.597 | 9.737 | 24,830,594 | 9.6757 | 1.02% |
| 2020-04-22 | 0 | 13.68 | 13.68 | 13.70 | 13.50 | 13.76 | 20,583,314 | 281,151,804 | 13.659 | 9.597 | 9.597 | 9.611 | 9.471 | 9.653 | 29,339,842 | 9.5826 | -0.58% |
| 2020-04-21 | 0 | 13.76 | 13.74 | 13.76 | 13.52 | 14.04 | 28,057,851 | 384,477,858 | 13.703 | 9.653 | 9.639 | 9.653 | 9.485 | 9.850 | 39,994,187 | 9.6133 | -2.27% |
| 2020-04-20 | 0 | 14.08 | 14.06 | 14.08 | 14.04 | 14.46 | 23,157,588 | 326,737,707 | 14.109 | 9.878 | 9.864 | 9.878 | 9.850 | 10.14 | 33,009,260 | 9.8984 | -2.09% |
| 2020-04-17 | 0 | 14.38 | 14.38 | 14.40 | 14.36 | 14.54 | 20,878,012 | 301,459,410 | 14.439 | 10.09 | 10.09 | 10.10 | 10.07 | 10.20 | 29,759,910 | 10.130 | 0.14% |
| 2020-04-16 | 0 | 14.36 | 14.34 | 14.36 | 14.10 | 14.38 | 18,979,604 | 271,136,666 | 14.286 | 10.07 | 10.06 | 10.07 | 9.892 | 10.09 | 27,053,883 | 10.022 | -0.42% |
| 2020-04-15 | 0 | 14.42 | 14.40 | 14.42 | 14.26 | 14.68 | 24,719,957 | 357,075,963 | 14.445 | 10.12 | 10.10 | 10.12 | 10.00 | 10.30 | 35,236,290 | 10.134 | -0.14% |
| 2020-04-14 | 0 | 14.44 | 14.40 | 14.44 | 14.04 | 14.44 | 25,519,583 | 366,405,358 | 14.358 | 10.13 | 10.10 | 10.13 | 9.850 | 10.13 | 36,376,092 | 10.073 | 2.56% |
| 2020-04-09 | 0 | 14.08 | 14.04 | 14.08 | 13.80 | 14.10 | 25,712,923 | 359,337,441 | 13.975 | 9.878 | 9.850 | 9.878 | 9.681 | 9.892 | 36,651,683 | 9.8041 | 2.18% |
| 2020-04-08 | 0 | 13.78 | 13.74 | 13.78 | 13.68 | 13.90 | 13,743,013 | 188,927,386 | 13.747 | 9.667 | 9.639 | 9.667 | 9.597 | 9.752 | 19,589,548 | 9.6443 | -0.72% |
| 2020-04-07 | 0 | 13.88 | 13.86 | 13.88 | 13.64 | 13.96 | 30,423,260 | 420,443,872 | 13.820 | 9.737 | 9.723 | 9.737 | 9.569 | 9.794 | 43,365,885 | 9.6953 | 1.46% |
| 2020-04-06 | 0 | 13.68 | 13.64 | 13.68 | 13.12 | 13.76 | 29,116,042 | 393,596,378 | 13.518 | 9.597 | 9.569 | 9.597 | 9.204 | 9.653 | 41,502,552 | 9.4837 | 4.75% |
| 2020-04-03 | 0 | 13.06 | 13.04 | 13.06 | 12.78 | 13.08 | 21,162,349 | 273,790,662 | 12.938 | 9.162 | 9.148 | 9.162 | 8.966 | 9.176 | 30,165,209 | 9.0764 | 0.93% |
| 2020-04-02 | 0 | 12.94 | 12.94 | 12.96 | 12.76 | 13.20 | 27,656,907 | 356,902,637 | 12.905 | 9.078 | 9.078 | 9.092 | 8.952 | 9.260 | 39,422,674 | 9.0532 | 0.47% |
| 2020-04-01 | 0 | 12.88 | 12.86 | 12.88 | 12.52 | 13.20 | 38,694,365 | 500,418,791 | 12.933 | 9.036 | 9.022 | 9.036 | 8.783 | 9.260 | 55,155,674 | 9.0728 | 0.78% |
| 2020-03-31 | 0 | 12.78 | 12.72 | 12.78 | 12.18 | 12.78 | 35,755,860 | 450,119,070 | 12.589 | 8.966 | 8.924 | 8.966 | 8.545 | 8.966 | 50,967,073 | 8.8316 | 5.45% |
| 2020-03-30 | 0 | 12.12 | 12.12 | 12.14 | 12.04 | 12.32 | 25,738,184 | 312,306,196 | 12.134 | 8.503 | 8.503 | 8.517 | 8.447 | 8.643 | 36,687,690 | 8.5126 | -2.88% |
| 2020-03-27 | 0 | 12.48 | 12.46 | 12.48 | 12.30 | 12.60 | 29,968,974 | 373,371,492 | 12.459 | 8.755 | 8.741 | 8.755 | 8.629 | 8.840 | 42,718,338 | 8.7403 | 1.13% |
| 2020-03-26 | 0 | 12.34 | 12.32 | 12.34 | 12.26 | 12.68 | 33,507,238 | 414,263,552 | 12.363 | 8.657 | 8.643 | 8.657 | 8.601 | 8.896 | 47,761,845 | 8.6735 | -2.06% |
| 2020-03-25 | 0 | 12.60 | 12.58 | 12.60 | 12.38 | 12.72 | 44,982,628 | 562,983,491 | 12.516 | 8.840 | 8.825 | 8.840 | 8.685 | 8.924 | 64,119,082 | 8.7803 | 1.94% |
| 2020-03-24 | 0 | 12.36 | 12.34 | 12.36 | 11.92 | 12.38 | 43,697,157 | 535,566,061 | 12.256 | 8.671 | 8.657 | 8.671 | 8.362 | 8.685 | 62,286,747 | 8.5984 | 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 | 8.391 | 8.376 | 8.391 | 8.236 | 8.980 | 121,929,461 | 8.5330 | -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 | 9.359 | 9.345 | 9.359 | 9.134 | 9.681 | 201,535,336 | 9.3408 | -8.50% |
| 2020-03-19 | 0 | 14.58 | 14.58 | 14.60 | 14.20 | 14.80 | 68,423,158 | 988,192,035 | 14.442 | 10.23 | 10.23 | 10.24 | 9.962 | 10.38 | 97,531,653 | 10.132 | 0.28% |
| 2020-03-18 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.98 | 39,207,484 | 577,990,639 | 14.742 | 10.20 | 10.19 | 10.20 | 10.19 | 10.51 | 55,887,083 | 10.342 | -0.95% |
| 2020-03-17 | 0 | 14.68 | 14.68 | 14.76 | 14.28 | 14.90 | 45,423,527 | 665,119,202 | 14.643 | 10.30 | 10.30 | 10.35 | 10.02 | 10.45 | 64,747,547 | 10.273 | 1.94% |
| 2020-03-16 | 0 | 14.40 | 14.38 | 14.40 | 14.30 | 14.68 | 34,741,889 | 502,440,939 | 14.462 | 10.10 | 10.09 | 10.10 | 10.03 | 10.30 | 49,521,740 | 10.146 | -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 | 10.31 | 10.30 | 10.31 | 9.934 | 10.33 | 106,795,508 | 10.103 | -1.87% |
| 2020-03-12 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.12 | 38,767,976 | 579,918,385 | 14.959 | 10.51 | 10.50 | 10.51 | 10.44 | 10.61 | 55,260,600 | 10.494 | -1.96% |
| 2020-03-11 | 0 | 15.28 | 15.26 | 15.28 | 15.08 | 15.34 | 26,411,219 | 402,751,827 | 15.249 | 10.72 | 10.71 | 10.72 | 10.58 | 10.76 | 37,647,047 | 10.698 | 0.92% |
| 2020-03-10 | 0 | 15.14 | 15.14 | 15.16 | 14.92 | 15.20 | 24,646,225 | 372,490,880 | 15.114 | 10.62 | 10.62 | 10.64 | 10.47 | 10.66 | 35,131,191 | 10.603 | 1.34% |
| 2020-03-09 | 0 | 14.94 | 14.92 | 14.94 | 14.88 | 15.04 | 29,325,678 | 438,217,119 | 14.943 | 10.48 | 10.47 | 10.48 | 10.44 | 10.55 | 41,801,371 | 10.483 | -1.19% |
| 2020-03-06 | 0 | 15.12 | 15.12 | 15.14 | 15.08 | 15.26 | 19,089,409 | 289,035,587 | 15.141 | 10.61 | 10.61 | 10.62 | 10.58 | 10.71 | 27,210,402 | 10.622 | -0.92% |
| 2020-03-05 | 0 | 15.26 | 15.24 | 15.26 | 15.04 | 15.30 | 23,240,832 | 354,547,764 | 15.255 | 10.71 | 10.69 | 10.71 | 10.55 | 10.73 | 33,127,918 | 10.702 | 1.60% |
| 2020-03-04 | 0 | 15.02 | 15.02 | 15.04 | 14.94 | 15.08 | 17,277,191 | 259,512,529 | 15.021 | 10.54 | 10.54 | 10.55 | 10.48 | 10.58 | 24,627,232 | 10.538 | 0.13% |
| 2020-03-03 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.08 | 17,168,062 | 257,713,546 | 15.011 | 10.52 | 10.51 | 10.52 | 10.51 | 10.58 | 24,471,678 | 10.531 | 0.54% |
| 2020-03-02 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 15.04 | 22,412,657 | 334,920,449 | 14.943 | 10.47 | 10.47 | 10.48 | 10.44 | 10.55 | 31,947,422 | 10.483 | -0.53% |
| 2020-02-28 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.10 | 25,154,263 | 377,045,874 | 14.989 | 10.52 | 10.51 | 10.52 | 10.48 | 10.59 | 35,855,358 | 10.516 | -0.79% |
| 2020-02-27 | 0 | 15.12 | 15.10 | 15.12 | 14.94 | 15.12 | 18,031,182 | 270,694,281 | 15.013 | 10.61 | 10.59 | 10.61 | 10.48 | 10.61 | 25,701,985 | 10.532 | 1.07% |
| 2020-02-26 | 0 | 14.96 | 14.94 | 14.96 | 14.90 | 14.98 | 18,954,813 | 283,296,825 | 14.946 | 10.50 | 10.48 | 10.50 | 10.45 | 10.51 | 27,018,546 | 10.485 | 0.00% |
| 2020-02-25 | 0 | 14.96 | 14.96 | 14.98 | 14.94 | 15.00 | 21,224,748 | 317,681,748 | 14.968 | 10.50 | 10.50 | 10.51 | 10.48 | 10.52 | 30,254,154 | 10.500 | -0.27% |
| 2020-02-24 | 0 | 15.00 | 15.00 | 15.02 | 14.96 | 15.08 | 19,572,731 | 293,788,773 | 15.010 | 10.52 | 10.52 | 10.54 | 10.50 | 10.58 | 27,899,338 | 10.530 | -0.53% |
| 2020-02-21 | 0 | 15.08 | 15.08 | 15.10 | 15.02 | 15.14 | 19,525,843 | 294,335,517 | 15.074 | 10.58 | 10.58 | 10.59 | 10.54 | 10.62 | 27,832,503 | 10.575 | -0.40% |
| 2020-02-20 | 0 | 15.14 | 15.12 | 15.14 | 15.06 | 15.20 | 12,200,319 | 184,406,943 | 15.115 | 10.62 | 10.61 | 10.62 | 10.57 | 10.66 | 17,390,564 | 10.604 | -0.26% |
| 2020-02-19 | 0 | 15.18 | 15.16 | 15.18 | 15.08 | 15.20 | 10,562,975 | 159,880,720 | 15.136 | 10.65 | 10.64 | 10.65 | 10.58 | 10.66 | 15,056,663 | 10.619 | 0.13% |
| 2020-02-18 | 0 | 15.16 | 15.14 | 15.16 | 15.12 | 15.36 | 10,994,805 | 166,733,604 | 15.165 | 10.64 | 10.62 | 10.64 | 10.61 | 10.78 | 15,672,201 | 10.639 | -0.66% |
| 2020-02-17 | 0 | 15.26 | 15.24 | 15.26 | 15.18 | 15.30 | 8,454,032 | 128,976,286 | 15.256 | 10.71 | 10.69 | 10.71 | 10.65 | 10.73 | 12,050,536 | 10.703 | 0.26% |
| 2020-02-14 | 0 | 15.22 | 15.20 | 15.22 | 15.16 | 15.30 | 12,490,573 | 190,431,293 | 15.246 | 10.68 | 10.66 | 10.68 | 10.64 | 10.73 | 17,804,297 | 10.696 | 0.53% |
| 2020-02-13 | 0 | 15.14 | 15.14 | 15.16 | 15.12 | 15.20 | 8,811,035 | 133,569,366 | 15.159 | 10.62 | 10.62 | 10.64 | 10.61 | 10.66 | 12,559,415 | 10.635 | -0.26% |
| 2020-02-12 | 0 | 15.18 | 15.16 | 15.18 | 15.04 | 15.20 | 12,710,904 | 192,425,871 | 15.139 | 10.65 | 10.64 | 10.65 | 10.55 | 10.66 | 18,118,361 | 10.620 | 0.53% |
| 2020-02-11 | 0 | 15.10 | 15.08 | 15.10 | 15.00 | 15.20 | 13,326,182 | 201,433,195 | 15.116 | 10.59 | 10.58 | 10.59 | 10.52 | 10.66 | 18,995,390 | 10.604 | 0.27% |
| 2020-02-10 | 0 | 15.06 | 15.04 | 15.06 | 15.00 | 15.12 | 9,861,480 | 148,338,697 | 15.042 | 10.57 | 10.55 | 10.57 | 10.52 | 10.61 | 14,056,739 | 10.553 | -0.53% |
| 2020-02-07 | 0 | 15.14 | 15.12 | 15.14 | 15.02 | 15.14 | 14,510,950 | 219,194,742 | 15.105 | 10.62 | 10.61 | 10.62 | 10.54 | 10.62 | 20,684,180 | 10.597 | -0.26% |
| 2020-02-06 | 0 | 15.18 | 15.18 | 15.20 | 14.90 | 15.24 | 22,922,135 | 346,520,092 | 15.117 | 10.65 | 10.65 | 10.66 | 10.45 | 10.69 | 32,673,641 | 10.605 | 2.15% |
| 2020-02-05 | 0 | 14.86 | 14.84 | 14.86 | 14.82 | 14.92 | 23,909,774 | 355,599,331 | 14.873 | 10.43 | 10.41 | 10.43 | 10.40 | 10.47 | 34,081,440 | 10.434 | -0.27% |
| 2020-02-04 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 14.98 | 16,689,893 | 248,849,040 | 14.910 | 10.45 | 10.45 | 10.47 | 10.38 | 10.51 | 23,790,086 | 10.460 | 0.27% |
| 2020-02-03 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.98 | 24,514,740 | 364,065,734 | 14.851 | 10.43 | 10.43 | 10.44 | 10.38 | 10.51 | 34,943,770 | 10.419 | -0.67% |
| 2020-01-31 | 0 | 14.96 | 14.94 | 14.96 | 14.92 | 15.06 | 23,509,185 | 352,152,956 | 14.979 | 10.50 | 10.48 | 10.50 | 10.47 | 10.57 | 33,510,433 | 10.509 | 0.40% |
| 2020-01-30 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 15.10 | 29,359,577 | 438,486,635 | 14.935 | 10.45 | 10.44 | 10.45 | 10.41 | 10.59 | 41,849,692 | 10.478 | -1.32% |
| 2020-01-29 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.20 | 31,325,728 | 472,816,627 | 15.094 | 10.59 | 10.59 | 10.61 | 10.54 | 10.66 | 44,652,280 | 10.589 | -2.58% |
| 2020-01-24 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.50 | 7,774,365 | 120,097,143 | 15.448 | 10.87 | 10.86 | 10.87 | 10.79 | 10.87 | 11,081,726 | 10.837 | 0.00% |
| 2020-01-23 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.58 | 21,915,651 | 338,977,384 | 15.467 | 10.87 | 10.86 | 10.87 | 10.79 | 10.93 | 31,238,980 | 10.851 | -1.27% |
| 2020-01-22 | 0 | 15.70 | 15.68 | 15.70 | 15.48 | 15.70 | 12,446,036 | 194,385,178 | 15.618 | 11.01 | 11.00 | 11.01 | 10.86 | 11.01 | 17,740,813 | 10.957 | 0.38% |
| 2020-01-21 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 15.80 | 14,883,810 | 233,122,608 | 15.663 | 10.97 | 10.97 | 10.99 | 10.94 | 11.08 | 21,215,662 | 10.988 | -1.64% |
| 2020-01-20 | 0 | 15.90 | 15.90 | 15.92 | 15.90 | 16.00 | 13,371,700 | 213,225,093 | 15.946 | 11.15 | 11.15 | 11.17 | 11.15 | 11.22 | 19,060,272 | 11.187 | 0.00% |
| 2020-01-17 | 0 | 15.90 | 15.86 | 15.90 | 15.64 | 15.98 | 24,869,001 | 394,366,587 | 15.858 | 11.15 | 11.13 | 11.15 | 10.97 | 11.21 | 35,448,740 | 11.125 | 1.79% |
| 2020-01-16 | 0 | 15.62 | 15.60 | 15.62 | 15.48 | 15.62 | 13,530,311 | 210,762,108 | 15.577 | 10.96 | 10.94 | 10.96 | 10.86 | 10.96 | 19,286,359 | 10.928 | 0.77% |
| 2020-01-15 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.60 | 13,268,282 | 205,835,092 | 15.513 | 10.87 | 10.86 | 10.87 | 10.83 | 10.94 | 18,912,858 | 10.883 | -0.13% |
| 2020-01-14 | 0 | 15.52 | 15.50 | 15.52 | 15.44 | 15.54 | 14,523,395 | 225,018,594 | 15.494 | 10.89 | 10.87 | 10.89 | 10.83 | 10.90 | 20,701,920 | 10.869 | 0.39% |
| 2020-01-13 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.48 | 17,254,727 | 265,982,314 | 15.415 | 10.85 | 10.83 | 10.85 | 10.69 | 10.86 | 24,595,211 | 10.814 | 1.18% |
| 2020-01-10 | 0 | 15.28 | 15.26 | 15.28 | 15.16 | 15.30 | 12,832,921 | 195,859,757 | 15.262 | 10.72 | 10.71 | 10.72 | 10.64 | 10.73 | 18,292,286 | 10.707 | -0.13% |
| 2020-01-09 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.30 | 11,283,696 | 172,125,455 | 15.254 | 10.73 | 10.72 | 10.73 | 10.66 | 10.73 | 16,083,992 | 10.702 | 0.66% |
| 2020-01-08 | 0 | 15.20 | 15.18 | 15.20 | 15.10 | 15.22 | 10,752,856 | 163,165,059 | 15.174 | 10.66 | 10.65 | 10.66 | 10.59 | 10.68 | 15,327,323 | 10.645 | -0.13% |
| 2020-01-07 | 0 | 15.22 | 15.20 | 15.22 | 15.16 | 15.32 | 9,924,412 | 151,198,472 | 15.235 | 10.68 | 10.66 | 10.68 | 10.64 | 10.75 | 14,146,443 | 10.688 | 0.13% |
| 2020-01-06 | 0 | 15.20 | 15.20 | 15.22 | 15.12 | 15.28 | 10,585,442 | 160,677,443 | 15.179 | 10.66 | 10.66 | 10.68 | 10.61 | 10.72 | 15,088,688 | 10.649 | -0.26% |
| 2020-01-03 | 0 | 15.24 | 15.24 | 15.26 | 15.20 | 15.34 | 12,410,287 | 189,241,060 | 15.249 | 10.69 | 10.69 | 10.71 | 10.66 | 10.76 | 17,689,856 | 10.698 | -0.13% |
| 2020-01-02 | 0 | 15.26 | 15.24 | 15.26 | 15.20 | 15.30 | 8,686,707 | 132,408,890 | 15.243 | 10.71 | 10.69 | 10.71 | 10.66 | 10.73 | 12,382,195 | 10.693 | 0.26% |
| 2019-12-31 | 0 | 15.22 | 15.22 | 15.24 | 15.20 | 15.34 | 7,412,220 | 113,118,171 | 15.261 | 10.68 | 10.68 | 10.69 | 10.66 | 10.76 | 10,565,517 | 10.706 | -0.26% |
| 2019-12-30 | 0 | 15.26 | 15.24 | 15.26 | 15.16 | 15.26 | 12,557,544 | 191,288,580 | 15.233 | 10.71 | 10.69 | 10.71 | 10.64 | 10.71 | 17,899,759 | 10.687 | 0.53% |
| 2019-12-27 | 0 | 15.18 | 15.18 | 15.20 | 15.14 | 15.24 | 8,652,002 | 131,427,548 | 15.190 | 10.65 | 10.65 | 10.66 | 10.62 | 10.69 | 12,332,726 | 10.657 | 0.53% |
| 2019-12-24 | 0 | 15.10 | 15.08 | 15.10 | 15.08 | 15.14 | 4,294,732 | 64,875,212 | 15.106 | 10.59 | 10.58 | 10.59 | 10.58 | 10.62 | 6,121,792 | 10.597 | -0.13% |
| 2019-12-23 | 0 | 15.12 | 15.10 | 15.12 | 15.10 | 15.20 | 8,262,646 | 124,946,588 | 15.122 | 10.61 | 10.59 | 10.61 | 10.59 | 10.66 | 11,777,731 | 10.609 | 0.13% |
| 2019-12-20 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.10 | 16,575,987 | 250,048,226 | 15.085 | 10.59 | 10.58 | 10.59 | 10.54 | 10.59 | 23,627,723 | 10.583 | 0.13% |
| 2019-12-19 | 0 | 15.08 | 15.08 | 15.10 | 15.02 | 15.08 | 11,303,245 | 170,140,162 | 15.052 | 10.58 | 10.58 | 10.59 | 10.54 | 10.58 | 16,111,857 | 10.560 | -0.26% |
| 2019-12-18 | 0 | 15.12 | 15.10 | 15.12 | 15.06 | 15.24 | 14,925,884 | 225,795,452 | 15.128 | 10.61 | 10.59 | 10.61 | 10.57 | 10.69 | 21,275,635 | 10.613 | -0.66% |
| 2019-12-17 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.24 | 17,718,949 | 269,265,975 | 15.196 | 10.68 | 10.66 | 10.68 | 10.61 | 10.69 | 25,256,922 | 10.661 | 0.40% |
| 2019-12-16 | 0 | 15.16 | 15.14 | 15.16 | 15.02 | 15.22 | 18,538,664 | 280,690,302 | 15.141 | 10.64 | 10.62 | 10.64 | 10.54 | 10.68 | 26,425,359 | 10.622 | 0.13% |
| 2019-12-13 | 0 | 15.14 | 15.12 | 15.14 | 15.00 | 15.14 | 25,202,366 | 379,961,966 | 15.076 | 10.62 | 10.61 | 10.62 | 10.52 | 10.62 | 35,923,925 | 10.577 | 1.20% |
| 2019-12-12 | 0 | 14.96 | 14.96 | 14.98 | 14.86 | 15.04 | 33,658,976 | 504,049,142 | 14.975 | 10.50 | 10.50 | 10.51 | 10.43 | 10.55 | 47,978,136 | 10.506 | 0.67% |
| 2019-12-11 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.90 | 29,919,698 | 443,371,546 | 14.819 | 10.43 | 10.41 | 10.43 | 10.31 | 10.45 | 42,648,099 | 10.396 | 0.81% |
| 2019-12-10 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 14.78 | 11,615,095 | 171,219,396 | 14.741 | 10.34 | 10.33 | 10.34 | 10.31 | 10.37 | 16,556,374 | 10.342 | 0.00% |
| 2019-12-09 | 0 | 14.74 | 14.74 | 14.76 | 14.72 | 14.86 | 17,394,636 | 256,896,841 | 14.769 | 10.34 | 10.34 | 10.35 | 10.33 | 10.43 | 24,794,640 | 10.361 | -0.41% |
| 2019-12-06 | 0 | 14.80 | 14.80 | 14.82 | 14.74 | 14.92 | 14,829,614 | 219,723,566 | 14.817 | 10.38 | 10.38 | 10.40 | 10.34 | 10.47 | 21,138,410 | 10.395 | -0.27% |
| 2019-12-05 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 15,050,969 | 222,307,498 | 14.770 | 10.41 | 10.40 | 10.41 | 10.33 | 10.41 | 21,453,933 | 10.362 | 0.68% |
| 2019-12-04 | 0 | 14.74 | 14.72 | 14.74 | 14.58 | 14.80 | 32,389,715 | 476,119,013 | 14.700 | 10.34 | 10.33 | 10.34 | 10.23 | 10.38 | 46,168,907 | 10.313 | -0.94% |
| 2019-12-03 | 0 | 14.88 | 14.86 | 14.88 | 14.54 | 14.94 | 22,234,796 | 328,238,477 | 14.762 | 10.44 | 10.43 | 10.44 | 10.20 | 10.48 | 31,693,895 | 10.357 | -0.13% |
| 2019-12-02 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 14.98 | 15,830,108 | 236,125,309 | 14.916 | 10.45 | 10.45 | 10.47 | 10.45 | 10.51 | 22,564,533 | 10.464 | -0.13% |
| 2019-11-29 | 0 | 14.92 | 14.92 | 14.94 | 14.90 | 15.06 | 31,014,840 | 463,149,658 | 14.933 | 10.47 | 10.47 | 10.48 | 10.45 | 10.57 | 44,209,135 | 10.476 | -0.80% |
| 2019-11-28 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.10 | 9,962,657 | 150,033,867 | 15.060 | 10.55 | 10.54 | 10.55 | 10.52 | 10.59 | 14,200,958 | 10.565 | -0.53% |
| 2019-11-27 | 0 | 15.12 | 15.10 | 15.12 | 15.04 | 15.14 | 19,034,086 | 286,968,645 | 15.077 | 10.61 | 10.59 | 10.61 | 10.55 | 10.62 | 27,131,543 | 10.577 | 0.53% |
| 2019-11-26 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.20 | 50,347,651 | 757,050,776 | 15.036 | 10.55 | 10.54 | 10.55 | 10.52 | 10.66 | 71,766,486 | 10.549 | -0.40% |
| 2019-11-25 | 0 | 15.10 | 15.08 | 15.10 | 15.00 | 15.18 | 17,043,365 | 257,172,444 | 15.089 | 10.59 | 10.58 | 10.59 | 10.52 | 10.65 | 24,293,932 | 10.586 | 0.67% |
| 2019-11-22 | 0 | 15.00 | 14.98 | 15.00 | 14.92 | 15.02 | 13,424,339 | 200,890,832 | 14.965 | 10.52 | 10.51 | 10.52 | 10.47 | 10.54 | 19,135,305 | 10.498 | 0.13% |
| 2019-11-21 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.08 | 20,288,055 | 303,665,577 | 14.968 | 10.51 | 10.50 | 10.51 | 10.45 | 10.58 | 28,918,974 | 10.501 | -0.93% |
| 2019-11-20 | 0 | 15.12 | 15.12 | 15.14 | 15.04 | 15.24 | 14,028,335 | 211,885,692 | 15.104 | 10.61 | 10.61 | 10.62 | 10.55 | 10.69 | 19,996,252 | 10.596 | -0.40% |
| 2019-11-19 | 0 | 15.18 | 15.16 | 15.18 | 14.96 | 15.18 | 12,788,640 | 193,173,458 | 15.105 | 10.65 | 10.64 | 10.65 | 10.50 | 10.65 | 18,229,167 | 10.597 | 1.20% |
| 2019-11-18 | 0 | 15.00 | 15.00 | 15.02 | 14.90 | 15.06 | 16,050,778 | 240,647,549 | 14.993 | 10.52 | 10.52 | 10.54 | 10.45 | 10.57 | 22,879,080 | 10.518 | 0.67% |
| 2019-11-15 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 15.04 | 20,050,363 | 299,281,735 | 14.926 | 10.45 | 10.45 | 10.47 | 10.45 | 10.55 | 28,580,163 | 10.472 | -0.13% |
| 2019-11-14 | 0 | 14.92 | 14.90 | 14.92 | 14.92 | 15.06 | 26,641,556 | 398,559,256 | 14.960 | 10.47 | 10.45 | 10.47 | 10.47 | 10.57 | 37,975,374 | 10.495 | -0.67% |
| 2019-11-13 | 0 | 15.02 | 15.02 | 15.04 | 15.00 | 15.16 | 30,384,571 | 456,810,583 | 15.034 | 10.54 | 10.54 | 10.55 | 10.52 | 10.64 | 43,310,737 | 10.547 | -1.44% |
| 2019-11-12 | 0 | 15.24 | 15.22 | 15.24 | 15.14 | 15.34 | 21,452,890 | 326,023,557 | 15.197 | 10.69 | 10.68 | 10.69 | 10.62 | 10.76 | 30,579,352 | 10.662 | 0.13% |
| 2019-11-11 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.40 | 27,410,110 | 417,345,098 | 15.226 | 10.68 | 10.66 | 10.68 | 10.61 | 10.80 | 39,070,885 | 10.682 | -1.30% |
| 2019-11-08 | 0 | 15.42 | 15.42 | 15.44 | 15.36 | 15.56 | 14,659,074 | 225,836,555 | 15.406 | 10.82 | 10.82 | 10.83 | 10.78 | 10.92 | 20,895,319 | 10.808 | -0.64% |
| 2019-11-07 | 0 | 15.52 | 15.52 | 15.54 | 15.34 | 15.60 | 16,108,724 | 249,213,324 | 15.471 | 10.89 | 10.89 | 10.90 | 10.76 | 10.94 | 22,961,677 | 10.853 | 1.17% |
| 2019-11-06 | 0 | 15.34 | 15.34 | 15.36 | 15.32 | 15.40 | 16,074,014 | 246,874,287 | 15.359 | 10.76 | 10.76 | 10.78 | 10.75 | 10.80 | 22,912,201 | 10.775 | -0.65% |
| 2019-11-05 | 0 | 15.44 | 15.42 | 15.44 | 15.30 | 15.46 | 18,997,480 | 292,618,831 | 15.403 | 10.83 | 10.82 | 10.83 | 10.73 | 10.85 | 27,079,364 | 10.806 | -0.39% |
| 2019-11-04 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.54 | 18,713,572 | 290,146,819 | 15.505 | 10.87 | 10.86 | 10.87 | 10.82 | 10.90 | 26,674,676 | 10.877 | 0.52% |
| 2019-11-01 | 0 | 15.42 | 15.40 | 15.42 | 15.20 | 15.50 | 16,035,049 | 247,517,902 | 15.436 | 10.82 | 10.80 | 10.82 | 10.66 | 10.87 | 22,856,660 | 10.829 | 1.31% |
| 2019-10-31 | 0 | 15.22 | 15.22 | 15.24 | 15.20 | 15.38 | 16,303,299 | 248,887,213 | 15.266 | 10.68 | 10.68 | 10.69 | 10.66 | 10.79 | 23,239,028 | 10.710 | -0.13% |
| 2019-10-30 | 0 | 15.24 | 15.24 | 15.26 | 15.16 | 15.36 | 19,704,885 | 300,541,550 | 15.252 | 10.69 | 10.69 | 10.71 | 10.64 | 10.78 | 28,087,713 | 10.700 | -0.65% |
| 2019-10-29 | 0 | 15.34 | 15.34 | 15.36 | 15.34 | 15.46 | 14,725,044 | 226,401,712 | 15.375 | 10.76 | 10.76 | 10.78 | 10.76 | 10.85 | 20,989,354 | 10.787 | -0.13% |
| 2019-10-28 | 0 | 15.36 | 15.34 | 15.36 | 15.26 | 15.42 | 16,005,381 | 245,893,024 | 15.363 | 10.78 | 10.76 | 10.78 | 10.71 | 10.82 | 22,814,370 | 10.778 | 0.39% |
| 2019-10-25 | 0 | 15.30 | 15.30 | 15.32 | 15.30 | 15.40 | 11,224,973 | 172,064,789 | 15.329 | 10.73 | 10.73 | 10.75 | 10.73 | 10.80 | 16,000,287 | 10.754 | -0.78% |
| 2019-10-24 | 0 | 15.42 | 15.40 | 15.42 | 15.22 | 15.44 | 9,740,121 | 149,503,245 | 15.349 | 10.82 | 10.80 | 10.82 | 10.68 | 10.83 | 13,883,751 | 10.768 | 1.31% |
| 2019-10-23 | 0 | 15.22 | 15.22 | 15.24 | 15.22 | 15.34 | 9,131,649 | 139,178,698 | 15.241 | 10.68 | 10.68 | 10.69 | 10.68 | 10.76 | 13,016,424 | 10.693 | -0.52% |
| 2019-10-22 | 0 | 15.30 | 15.28 | 15.30 | 15.22 | 15.34 | 6,848,544 | 104,784,719 | 15.300 | 10.73 | 10.72 | 10.73 | 10.68 | 10.76 | 9,762,043 | 10.734 | 0.13% |
| 2019-10-21 | 0 | 15.28 | 15.26 | 15.28 | 15.22 | 15.36 | 8,717,449 | 133,172,878 | 15.277 | 10.72 | 10.71 | 10.72 | 10.68 | 10.78 | 12,426,015 | 10.717 | 0.39% |
| 2019-10-18 | 0 | 15.22 | 15.22 | 15.26 | 15.20 | 15.48 | 18,926,392 | 289,176,663 | 15.279 | 10.68 | 10.68 | 10.71 | 10.66 | 10.86 | 26,978,034 | 10.719 | -1.04% |
| 2019-10-17 | 0 | 15.38 | 15.38 | 15.40 | 15.24 | 15.44 | 12,989,208 | 199,338,601 | 15.346 | 10.79 | 10.79 | 10.80 | 10.69 | 10.83 | 18,515,061 | 10.766 | 0.65% |
| 2019-10-16 | 0 | 15.28 | 15.28 | 15.30 | 15.14 | 15.38 | 14,986,475 | 228,724,007 | 15.262 | 10.72 | 10.72 | 10.73 | 10.62 | 10.79 | 21,362,003 | 10.707 | 0.39% |
| 2019-10-15 | 0 | 15.22 | 15.20 | 15.22 | 15.20 | 15.36 | 9,810,496 | 149,614,258 | 15.250 | 10.68 | 10.66 | 10.68 | 10.66 | 10.78 | 13,984,065 | 10.699 | -0.39% |
| 2019-10-14 | 0 | 15.28 | 15.26 | 15.28 | 15.18 | 15.48 | 16,339,763 | 249,699,924 | 15.282 | 10.72 | 10.71 | 10.72 | 10.65 | 10.86 | 23,291,005 | 10.721 | -0.52% |
| 2019-10-11 | 0 | 15.36 | 15.34 | 15.36 | 15.10 | 15.46 | 21,465,571 | 328,735,086 | 15.315 | 10.78 | 10.76 | 10.78 | 10.59 | 10.85 | 30,597,427 | 10.744 | 2.67% |
| 2019-10-10 | 0 | 14.96 | 14.96 | 14.98 | 14.96 | 15.10 | 17,223,233 | 258,601,939 | 15.015 | 10.50 | 10.50 | 10.51 | 10.50 | 10.59 | 24,550,319 | 10.534 | -0.53% |
| 2019-10-09 | 0 | 15.04 | 15.02 | 15.04 | 14.98 | 15.22 | 17,651,787 | 265,593,841 | 15.046 | 10.55 | 10.54 | 10.55 | 10.51 | 10.68 | 25,161,188 | 10.556 | -0.53% |
| 2019-10-08 | 0 | 15.12 | 15.12 | 15.14 | 15.02 | 15.24 | 16,322,551 | 247,211,341 | 15.145 | 10.61 | 10.61 | 10.62 | 10.54 | 10.69 | 23,266,470 | 10.625 | -0.26% |
| 2019-10-04 | 0 | 15.16 | 15.16 | 15.18 | 15.02 | 15.40 | 14,213,672 | 215,878,042 | 15.188 | 10.64 | 10.64 | 10.65 | 10.54 | 10.80 | 20,260,435 | 10.655 | -1.43% |
| 2019-10-03 | 0 | 15.38 | 15.38 | 15.40 | 15.14 | 15.48 | 13,550,687 | 207,394,811 | 15.305 | 10.79 | 10.79 | 10.80 | 10.62 | 10.86 | 19,315,403 | 10.737 | 1.18% |
| 2019-10-02 | 0 | 15.20 | 15.18 | 15.20 | 15.20 | 15.38 | 11,942,143 | 181,990,410 | 15.239 | 10.66 | 10.65 | 10.66 | 10.66 | 10.79 | 17,022,555 | 10.691 | -0.52% |
| 2019-09-30 | 0 | 15.28 | 15.26 | 15.28 | 15.20 | 15.34 | 9,266,609 | 141,578,063 | 15.278 | 10.72 | 10.71 | 10.72 | 10.66 | 10.76 | 13,208,798 | 10.718 | -0.13% |
| 2019-09-27 | 0 | 15.30 | 15.26 | 15.30 | 15.14 | 15.30 | 10,020,602 | 152,720,871 | 15.241 | 10.73 | 10.71 | 10.73 | 10.62 | 10.73 | 14,283,554 | 10.692 | -0.13% |
| 2019-09-26 | 0 | 15.32 | 15.30 | 15.32 | 15.18 | 15.36 | 10,034,999 | 153,076,429 | 15.254 | 10.75 | 10.73 | 10.75 | 10.65 | 10.78 | 14,304,076 | 10.702 | 0.66% |
| 2019-09-25 | 0 | 15.22 | 15.20 | 15.22 | 15.20 | 15.50 | 19,731,622 | 301,740,953 | 15.292 | 10.68 | 10.66 | 10.68 | 10.66 | 10.87 | 28,125,824 | 10.728 | -1.81% |
| 2019-09-24 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.58 | 15,600,462 | 241,549,908 | 15.484 | 10.87 | 10.86 | 10.87 | 10.79 | 10.93 | 22,237,191 | 10.862 | 0.26% |
| 2019-09-23 | 0 | 15.46 | 15.44 | 15.46 | 15.42 | 15.62 | 11,875,760 | 183,956,282 | 15.490 | 10.85 | 10.83 | 10.85 | 10.82 | 10.96 | 16,927,931 | 10.867 | -1.02% |
| 2019-09-20 | 0 | 15.62 | 15.60 | 15.62 | 15.44 | 15.70 | 20,224,478 | 315,438,250 | 15.597 | 10.96 | 10.94 | 10.96 | 10.83 | 11.01 | 28,828,350 | 10.942 | 0.51% |
| 2019-09-19 | 0 | 15.54 | 15.52 | 15.54 | 15.50 | 15.68 | 8,621,056 | 134,040,395 | 15.548 | 10.90 | 10.89 | 10.90 | 10.87 | 11.00 | 12,288,615 | 10.908 | -0.77% |
| 2019-09-18 | 0 | 15.66 | 15.64 | 15.66 | 15.58 | 15.70 | 8,687,328 | 135,885,546 | 15.642 | 10.99 | 10.97 | 10.99 | 10.93 | 11.01 | 12,383,080 | 10.973 | 0.38% |
| 2019-09-17 | 0 | 15.60 | 15.58 | 15.60 | 15.50 | 15.70 | 16,404,011 | 255,545,117 | 15.578 | 10.94 | 10.93 | 10.94 | 10.87 | 11.01 | 23,382,585 | 10.929 | -0.64% |
| 2019-09-16 | 0 | 15.70 | 15.68 | 15.70 | 15.64 | 15.84 | 14,706,029 | 231,182,418 | 15.720 | 11.01 | 11.00 | 11.01 | 10.97 | 11.11 | 20,962,250 | 11.029 | -1.63% |
| 2019-09-13 | 0 | 15.96 | 15.92 | 15.96 | 15.60 | 15.96 | 17,662,708 | 280,195,900 | 15.864 | 11.20 | 11.17 | 11.20 | 10.94 | 11.20 | 25,176,755 | 11.129 | 2.18% |
| 2019-09-12 | 0 | 15.62 | 15.62 | 15.64 | 15.56 | 15.68 | 11,630,310 | 181,725,511 | 15.625 | 10.96 | 10.96 | 10.97 | 10.92 | 11.00 | 16,578,062 | 10.962 | 0.39% |
| 2019-09-11 | 0 | 15.56 | 15.54 | 15.56 | 15.36 | 15.68 | 28,504,352 | 442,637,236 | 15.529 | 10.92 | 10.90 | 10.92 | 10.78 | 11.00 | 40,630,638 | 10.894 | 0.52% |
| 2019-09-10 | 0 | 15.48 | 15.46 | 15.48 | 15.40 | 15.54 | 15,389,441 | 237,709,988 | 15.446 | 10.86 | 10.85 | 10.86 | 10.80 | 10.90 | 21,936,398 | 10.836 | 0.13% |
| 2019-09-09 | 0 | 15.58 | 15.58 | 15.60 | 15.38 | 15.60 | 17,220,832 | 267,586,736 | 15.539 | 10.85 | 10.85 | 10.86 | 10.71 | 10.86 | 24,737,429 | 10.817 | 0.78% |
| 2019-09-06 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.46 | 17,045,864 | 262,369,455 | 15.392 | 10.76 | 10.75 | 10.76 | 10.61 | 10.76 | 24,486,091 | 10.715 | 0.65% |
| 2019-09-05 | 0 | 15.36 | 15.34 | 15.36 | 15.14 | 15.64 | 21,806,118 | 334,041,371 | 15.319 | 10.69 | 10.68 | 10.69 | 10.54 | 10.89 | 31,324,114 | 10.664 | -1.03% |
| 2019-09-04 | 0 | 15.52 | 15.52 | 15.54 | 15.04 | 15.70 | 38,368,194 | 591,538,502 | 15.417 | 10.80 | 10.80 | 10.82 | 10.47 | 10.93 | 55,115,251 | 10.733 | 3.47% |
| 2019-09-03 | 0 | 15.00 | 14.98 | 15.00 | 14.84 | 15.12 | 13,015,967 | 195,270,393 | 15.002 | 10.44 | 10.43 | 10.44 | 10.33 | 10.53 | 18,697,213 | 10.444 | 0.67% |
| 2019-09-02 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 15.08 | 29,372,315 | 437,195,244 | 14.885 | 10.37 | 10.36 | 10.37 | 10.30 | 10.50 | 42,192,825 | 10.362 | -1.59% |
| 2019-08-30 | 0 | 15.14 | 15.14 | 15.16 | 15.08 | 15.50 | 24,169,849 | 367,488,945 | 15.204 | 10.54 | 10.54 | 10.55 | 10.50 | 10.79 | 34,719,573 | 10.584 | -1.82% |
| 2019-08-29 | 0 | 15.42 | 15.40 | 15.42 | 15.20 | 15.42 | 19,153,682 | 293,611,147 | 15.329 | 10.73 | 10.72 | 10.73 | 10.58 | 10.73 | 27,513,935 | 10.671 | 0.78% |
| 2019-08-28 | 0 | 15.30 | 15.30 | 15.32 | 15.22 | 15.52 | 21,723,363 | 332,221,381 | 15.293 | 10.65 | 10.65 | 10.66 | 10.60 | 10.80 | 31,205,237 | 10.646 | -0.91% |
| 2019-08-27 | 0 | 15.44 | 15.44 | 15.46 | 15.32 | 15.70 | 25,227,155 | 389,736,631 | 15.449 | 10.75 | 10.75 | 10.76 | 10.66 | 10.93 | 36,238,374 | 10.755 | -0.52% |
| 2019-08-26 | 0 | 15.52 | 15.50 | 15.52 | 15.24 | 15.56 | 25,584,912 | 393,451,618 | 15.378 | 10.80 | 10.79 | 10.80 | 10.61 | 10.83 | 36,752,286 | 10.706 | -2.02% |
| 2019-08-23 | 0 | 15.84 | 15.82 | 15.84 | 15.60 | 15.86 | 28,823,078 | 454,059,115 | 15.753 | 11.03 | 11.01 | 11.03 | 10.86 | 11.04 | 41,403,856 | 10.967 | 1.41% |
| 2019-08-22 | 0 | 15.62 | 15.60 | 15.62 | 15.58 | 16.12 | 55,998,805 | 880,333,186 | 15.721 | 10.87 | 10.86 | 10.87 | 10.85 | 11.22 | 80,441,321 | 10.944 | -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 | 11.28 | 11.26 | 11.28 | 11.21 | 11.63 | 102,101,436 | 11.334 | -5.26% |
| 2019-08-20 | 0 | 17.10 | 17.10 | 17.12 | 16.92 | 17.18 | 15,009,211 | 256,495,252 | 17.089 | 11.90 | 11.90 | 11.92 | 11.78 | 11.96 | 21,560,474 | 11.897 | 1.06% |
| 2019-08-19 | 0 | 16.92 | 16.90 | 16.92 | 16.66 | 16.92 | 20,469,782 | 344,748,511 | 16.842 | 11.78 | 11.76 | 11.78 | 11.60 | 11.78 | 29,404,490 | 11.724 | 1.81% |
| 2019-08-16 | 0 | 16.62 | 16.60 | 16.62 | 16.22 | 16.66 | 23,167,171 | 382,388,107 | 16.506 | 11.57 | 11.56 | 11.57 | 11.29 | 11.60 | 33,279,243 | 11.490 | 1.71% |
| 2019-08-15 | 0 | 16.34 | 16.32 | 16.34 | 15.84 | 16.40 | 23,766,426 | 384,328,340 | 16.171 | 11.38 | 11.36 | 11.38 | 11.03 | 11.42 | 34,140,062 | 11.257 | 0.86% |
| 2019-08-14 | 0 | 16.20 | 16.18 | 16.20 | 16.12 | 16.60 | 38,181,820 | 623,195,231 | 16.322 | 11.28 | 11.26 | 11.28 | 11.22 | 11.56 | 54,847,528 | 11.362 | -1.82% |
| 2019-08-13 | 0 | 16.50 | 16.48 | 16.50 | 16.48 | 16.84 | 27,897,183 | 463,176,698 | 16.603 | 11.49 | 11.47 | 11.49 | 11.47 | 11.72 | 40,073,824 | 11.558 | -2.37% |
| 2019-08-12 | 0 | 16.90 | 16.90 | 16.92 | 16.90 | 17.08 | 11,333,503 | 192,047,553 | 16.945 | 11.76 | 11.76 | 11.78 | 11.76 | 11.89 | 16,280,382 | 11.796 | -0.82% |
| 2019-08-09 | 0 | 17.04 | 17.04 | 17.06 | 17.00 | 17.16 | 12,516,082 | 213,768,423 | 17.080 | 11.86 | 11.86 | 11.88 | 11.83 | 11.95 | 17,979,137 | 11.890 | 0.12% |
| 2019-08-08 | 0 | 17.02 | 17.02 | 17.04 | 16.82 | 17.18 | 17,123,947 | 291,436,302 | 17.019 | 11.85 | 11.85 | 11.86 | 11.71 | 11.96 | 24,598,255 | 11.848 | 1.19% |
| 2019-08-07 | 0 | 16.82 | 16.82 | 16.84 | 16.52 | 16.96 | 20,832,800 | 349,254,037 | 16.765 | 11.71 | 11.71 | 11.72 | 11.50 | 11.81 | 29,925,959 | 11.671 | -0.24% |
| 2019-08-06 | 0 | 16.86 | 16.84 | 16.86 | 16.32 | 16.90 | 32,816,552 | 546,002,057 | 16.638 | 11.74 | 11.72 | 11.74 | 11.36 | 11.76 | 47,140,413 | 11.582 | -0.24% |
| 2019-08-05 | 0 | 16.90 | 16.88 | 16.90 | 16.82 | 17.22 | 27,456,944 | 465,660,724 | 16.960 | 11.76 | 11.75 | 11.76 | 11.71 | 11.99 | 39,441,428 | 11.806 | -2.42% |
| 2019-08-02 | 0 | 17.32 | 17.28 | 17.32 | 17.14 | 17.32 | 22,823,738 | 393,292,214 | 17.232 | 12.06 | 12.03 | 12.06 | 11.93 | 12.06 | 32,785,907 | 11.996 | 0.12% |
| 2019-08-01 | 0 | 17.30 | 17.30 | 17.32 | 17.20 | 17.44 | 11,378,138 | 197,288,178 | 17.339 | 12.04 | 12.04 | 12.06 | 11.97 | 12.14 | 16,344,500 | 12.071 | -0.23% |
| 2019-07-31 | 0 | 17.34 | 17.34 | 17.40 | 17.32 | 17.54 | 10,193,685 | 177,692,079 | 17.432 | 12.07 | 12.07 | 12.11 | 12.06 | 12.21 | 14,643,053 | 12.135 | -1.03% |
| 2019-07-30 | 0 | 17.52 | 17.50 | 17.52 | 17.36 | 17.58 | 13,623,115 | 238,340,813 | 17.495 | 12.20 | 12.18 | 12.20 | 12.09 | 12.24 | 19,569,370 | 12.179 | 0.81% |
| 2019-07-29 | 0 | 17.38 | 17.36 | 17.38 | 17.24 | 17.50 | 21,847,949 | 379,270,907 | 17.360 | 12.10 | 12.09 | 12.10 | 12.00 | 12.18 | 31,384,203 | 12.085 | -0.69% |
| 2019-07-26 | 0 | 17.50 | 17.48 | 17.50 | 17.44 | 17.62 | 13,103,359 | 229,368,085 | 17.505 | 12.18 | 12.17 | 12.18 | 12.14 | 12.27 | 18,822,750 | 12.186 | -0.23% |
| 2019-07-25 | 0 | 17.54 | 17.54 | 17.56 | 17.52 | 17.62 | 11,389,570 | 199,896,577 | 17.551 | 12.21 | 12.21 | 12.22 | 12.20 | 12.27 | 16,360,921 | 12.218 | 0.00% |
| 2019-07-24 | 0 | 17.54 | 17.54 | 17.56 | 17.52 | 17.70 | 10,820,479 | 190,521,404 | 17.607 | 12.21 | 12.21 | 12.22 | 12.20 | 12.32 | 15,543,432 | 12.257 | -0.45% |
| 2019-07-23 | 0 | 17.62 | 17.60 | 17.62 | 17.52 | 17.64 | 11,965,950 | 210,394,561 | 17.583 | 12.27 | 12.25 | 12.27 | 12.20 | 12.28 | 17,188,881 | 12.240 | 0.23% |
| 2019-07-22 | 0 | 17.58 | 17.56 | 17.58 | 17.50 | 17.78 | 17,586,694 | 310,075,068 | 17.631 | 12.24 | 12.22 | 12.24 | 12.18 | 12.38 | 25,262,984 | 12.274 | -1.01% |
| 2019-07-19 | 0 | 17.76 | 17.76 | 17.78 | 17.66 | 17.80 | 11,875,281 | 210,771,050 | 17.749 | 12.36 | 12.36 | 12.38 | 12.29 | 12.39 | 17,058,637 | 12.356 | 0.45% |
| 2019-07-18 | 0 | 17.68 | 17.66 | 17.68 | 17.54 | 17.68 | 7,431,719 | 131,018,526 | 17.630 | 12.31 | 12.29 | 12.31 | 12.21 | 12.31 | 10,675,537 | 12.273 | 0.00% |
| 2019-07-17 | 0 | 17.68 | 17.66 | 17.68 | 17.58 | 17.70 | 8,455,733 | 149,099,788 | 17.633 | 12.31 | 12.29 | 12.31 | 12.24 | 12.32 | 12,146,515 | 12.275 | 0.00% |
| 2019-07-16 | 0 | 17.68 | 17.66 | 17.68 | 17.58 | 17.70 | 8,345,521 | 147,217,465 | 17.640 | 12.31 | 12.29 | 12.31 | 12.24 | 12.32 | 11,988,197 | 12.280 | 0.11% |
| 2019-07-15 | 0 | 17.66 | 17.64 | 17.66 | 17.52 | 17.80 | 13,359,891 | 236,317,192 | 17.689 | 12.29 | 12.28 | 12.29 | 12.20 | 12.39 | 19,191,254 | 12.314 | -0.67% |
| 2019-07-12 | 0 | 17.78 | 17.76 | 17.78 | 17.62 | 17.82 | 11,412,436 | 202,715,111 | 17.763 | 12.38 | 12.36 | 12.38 | 12.27 | 12.41 | 16,393,768 | 12.365 | 0.11% |
| 2019-07-11 | 0 | 17.76 | 17.74 | 17.76 | 17.60 | 17.92 | 14,748,664 | 262,740,395 | 17.815 | 12.36 | 12.35 | 12.36 | 12.25 | 12.47 | 21,186,202 | 12.401 | 0.91% |
| 2019-07-10 | 0 | 17.60 | 17.58 | 17.60 | 17.52 | 17.66 | 9,555,126 | 168,047,699 | 17.587 | 12.25 | 12.24 | 12.25 | 12.20 | 12.29 | 13,725,774 | 12.243 | 0.46% |
| 2019-07-09 | 0 | 17.52 | 17.50 | 17.52 | 17.48 | 17.66 | 14,065,129 | 246,674,426 | 17.538 | 12.20 | 12.18 | 12.20 | 12.17 | 12.29 | 20,204,316 | 12.209 | -0.57% |
| 2019-07-08 | 0 | 17.62 | 17.60 | 17.62 | 17.54 | 17.90 | 21,398,976 | 377,702,440 | 17.650 | 12.27 | 12.25 | 12.27 | 12.21 | 12.46 | 30,739,261 | 12.287 | -1.56% |
| 2019-07-05 | 0 | 17.90 | 17.88 | 17.90 | 17.84 | 17.98 | 9,688,168 | 173,664,895 | 17.925 | 12.46 | 12.45 | 12.46 | 12.42 | 12.52 | 13,916,887 | 12.479 | 0.34% |
| 2019-07-04 | 0 | 17.84 | 17.82 | 17.84 | 17.64 | 18.00 | 18,082,645 | 322,896,474 | 17.857 | 12.42 | 12.41 | 12.42 | 12.28 | 12.53 | 25,975,409 | 12.431 | 1.36% |
| 2019-07-03 | 0 | 17.60 | 17.60 | 17.62 | 17.42 | 17.66 | 14,021,774 | 246,742,942 | 17.597 | 12.25 | 12.25 | 12.27 | 12.13 | 12.29 | 20,142,037 | 12.250 | 0.34% |
| 2019-07-02 | 0 | 17.54 | 17.52 | 17.54 | 17.34 | 17.56 | 19,622,011 | 342,645,631 | 17.462 | 12.21 | 12.20 | 12.21 | 12.07 | 12.22 | 28,186,681 | 12.156 | 1.27% |
| 2019-06-28 | 0 | 17.32 | 17.32 | 17.34 | 17.30 | 17.52 | 22,004,056 | 381,955,703 | 17.358 | 12.06 | 12.06 | 12.07 | 12.04 | 12.20 | 31,608,448 | 12.084 | -1.25% |
| 2019-06-27 | 0 | 17.54 | 17.52 | 17.54 | 17.40 | 17.56 | 15,604,640 | 273,036,582 | 17.497 | 12.21 | 12.20 | 12.21 | 12.11 | 12.22 | 22,415,797 | 12.181 | 0.92% |
| 2019-06-26 | 0 | 17.38 | 17.38 | 17.40 | 17.30 | 17.58 | 21,018,751 | 366,465,722 | 17.435 | 12.10 | 12.10 | 12.11 | 12.04 | 12.24 | 30,193,074 | 12.137 | -1.59% |
| 2019-06-25 | 0 | 17.66 | 17.64 | 17.66 | 17.60 | 17.72 | 14,392,416 | 254,015,978 | 17.649 | 12.29 | 12.28 | 12.29 | 12.25 | 12.34 | 20,674,458 | 12.286 | 0.00% |
| 2019-06-24 | 0 | 17.66 | 17.66 | 17.68 | 17.60 | 17.72 | 16,716,959 | 295,400,168 | 17.671 | 12.29 | 12.29 | 12.31 | 12.25 | 12.34 | 24,013,624 | 12.301 | 0.91% |
| 2019-06-21 | 0 | 17.50 | 17.48 | 17.50 | 17.44 | 17.68 | 24,532,410 | 429,944,294 | 17.526 | 12.18 | 12.17 | 12.18 | 12.14 | 12.31 | 35,240,385 | 12.200 | -0.68% |
| 2019-06-20 | 0 | 17.62 | 17.60 | 17.62 | 17.40 | 17.76 | 25,471,751 | 448,793,172 | 17.619 | 12.27 | 12.25 | 12.27 | 12.11 | 12.36 | 36,589,732 | 12.266 | 1.50% |
| 2019-06-19 | 0 | 17.36 | 17.34 | 17.36 | 17.24 | 17.36 | 17,377,142 | 300,585,612 | 17.298 | 12.09 | 12.07 | 12.09 | 12.00 | 12.09 | 24,961,966 | 12.042 | 1.05% |
| 2019-06-18 | 0 | 17.18 | 17.16 | 17.18 | 17.00 | 17.26 | 13,706,196 | 235,552,030 | 17.186 | 11.96 | 11.95 | 11.96 | 11.83 | 12.02 | 19,688,715 | 11.964 | 0.23% |
| 2019-06-17 | 0 | 17.14 | 17.14 | 17.16 | 17.10 | 17.30 | 11,963,111 | 205,408,274 | 17.170 | 11.93 | 11.93 | 11.95 | 11.90 | 12.04 | 17,184,803 | 11.953 | -0.23% |
| 2019-06-14 | 0 | 17.18 | 17.16 | 17.18 | 17.04 | 17.20 | 17,946,398 | 307,676,188 | 17.144 | 11.96 | 11.95 | 11.96 | 11.86 | 11.97 | 25,779,692 | 11.935 | -0.12% |
| 2019-06-13 | 0 | 17.20 | 17.18 | 17.20 | 16.96 | 17.24 | 10,383,035 | 177,676,433 | 17.112 | 11.97 | 11.96 | 11.97 | 11.81 | 12.00 | 14,915,051 | 11.913 | 0.12% |
| 2019-06-12 | 0 | 17.18 | 17.14 | 17.18 | 17.10 | 17.34 | 19,881,857 | 342,687,318 | 17.236 | 11.96 | 11.93 | 11.96 | 11.90 | 12.07 | 28,559,946 | 11.999 | -0.35% |
| 2019-06-11 | 0 | 17.24 | 17.22 | 17.24 | 17.04 | 17.36 | 24,054,721 | 414,780,310 | 17.243 | 12.00 | 11.99 | 12.00 | 11.86 | 12.09 | 34,554,193 | 12.004 | 1.17% |
| 2019-06-10 | 0 | 17.04 | 17.04 | 17.06 | 16.80 | 17.20 | 21,315,647 | 362,361,570 | 17.000 | 11.86 | 11.86 | 11.88 | 11.70 | 11.97 | 30,619,560 | 11.834 | 0.71% |
| 2019-06-06 | 0 | 16.92 | 16.90 | 16.92 | 16.70 | 16.98 | 17,870,650 | 301,632,637 | 16.879 | 11.78 | 11.76 | 11.78 | 11.63 | 11.82 | 25,670,881 | 11.750 | 0.36% |
| 2019-06-05 | 0 | 16.86 | 16.84 | 16.86 | 16.82 | 17.06 | 21,170,200 | 358,105,322 | 16.916 | 11.74 | 11.72 | 11.74 | 11.71 | 11.88 | 30,410,628 | 11.776 | -0.82% |
| 2019-06-04 | 0 | 17.00 | 16.98 | 17.00 | 16.86 | 17.08 | 17,572,374 | 298,012,718 | 16.959 | 11.83 | 11.82 | 11.83 | 11.74 | 11.89 | 25,242,413 | 11.806 | -0.12% |
| 2019-06-03 | 0 | 17.02 | 17.00 | 17.02 | 16.86 | 17.34 | 31,634,854 | 538,613,630 | 17.026 | 11.85 | 11.83 | 11.85 | 11.74 | 12.07 | 45,442,924 | 11.853 | -1.73% |
| 2019-05-31 | 0 | 17.32 | 17.32 | 17.34 | 17.00 | 17.38 | 27,590,305 | 475,177,732 | 17.223 | 12.06 | 12.06 | 12.07 | 11.83 | 12.10 | 39,632,999 | 11.989 | 1.41% |
| 2019-05-30 | 0 | 17.08 | 17.06 | 17.08 | 17.02 | 17.54 | 42,248,709 | 724,390,613 | 17.146 | 11.89 | 11.88 | 11.89 | 11.85 | 12.21 | 60,689,544 | 11.936 | -1.68% |
| 2019-05-29 | 0 | 19.34 | 19.34 | 19.36 | 19.16 | 19.44 | 51,089,487 | 986,030,810 | 19.300 | 12.09 | 12.09 | 12.11 | 11.98 | 12.16 | 81,699,696 | 12.069 | 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 | 11.96 | 11.96 | 12.02 | 11.96 | 12.28 | 102,976,862 | 12.045 | -2.65% |
| 2019-05-27 | 0 | 19.64 | 19.64 | 19.66 | 19.60 | 19.78 | 18,293,704 | 359,782,364 | 19.667 | 12.28 | 12.28 | 12.29 | 12.26 | 12.37 | 29,254,356 | 12.298 | -0.71% |
| 2019-05-24 | 0 | 19.78 | 19.76 | 19.78 | 19.68 | 19.84 | 26,328,776 | 520,174,028 | 19.757 | 12.37 | 12.36 | 12.37 | 12.31 | 12.41 | 42,103,633 | 12.355 | 0.20% |
| 2019-05-23 | 0 | 19.74 | 19.72 | 19.74 | 19.48 | 19.74 | 24,241,626 | 476,348,136 | 19.650 | 12.34 | 12.33 | 12.34 | 12.18 | 12.34 | 38,765,969 | 12.288 | 0.20% |
| 2019-05-22 | 0 | 19.70 | 19.68 | 19.70 | 19.48 | 19.70 | 24,271,508 | 476,891,706 | 19.648 | 12.32 | 12.31 | 12.32 | 12.18 | 12.32 | 38,813,755 | 12.287 | 1.44% |
| 2019-05-21 | 0 | 19.42 | 19.38 | 19.42 | 19.20 | 19.50 | 22,027,094 | 427,226,451 | 19.395 | 12.14 | 12.12 | 12.14 | 12.01 | 12.19 | 35,224,603 | 12.129 | 0.62% |
| 2019-05-20 | 0 | 19.30 | 19.28 | 19.30 | 19.00 | 19.30 | 20,782,514 | 399,690,481 | 19.232 | 12.07 | 12.06 | 12.07 | 11.88 | 12.07 | 33,234,334 | 12.026 | 1.79% |
| 2019-05-17 | 0 | 18.96 | 18.96 | 18.98 | 18.94 | 19.18 | 12,917,786 | 245,936,680 | 19.039 | 11.86 | 11.86 | 11.87 | 11.84 | 11.99 | 20,657,463 | 11.905 | -0.73% |
| 2019-05-16 | 0 | 19.10 | 19.08 | 19.10 | 18.96 | 19.10 | 13,757,254 | 262,055,580 | 19.049 | 11.94 | 11.93 | 11.94 | 11.86 | 11.94 | 21,999,897 | 11.912 | 0.42% |
| 2019-05-15 | 0 | 19.02 | 19.00 | 19.02 | 18.92 | 19.06 | 14,762,059 | 280,309,983 | 18.989 | 11.89 | 11.88 | 11.89 | 11.83 | 11.92 | 23,606,730 | 11.874 | -0.11% |
| 2019-05-14 | 0 | 19.04 | 19.02 | 19.04 | 18.52 | 19.08 | 29,356,670 | 555,990,685 | 18.939 | 11.91 | 11.89 | 11.91 | 11.58 | 11.93 | 46,945,686 | 11.843 | 1.71% |
| 2019-05-10 | 0 | 18.72 | 18.70 | 18.72 | 18.56 | 18.84 | 12,049,010 | 225,389,630 | 18.706 | 11.71 | 11.69 | 11.71 | 11.61 | 11.78 | 19,268,161 | 11.698 | 0.65% |
| 2019-05-09 | 0 | 18.60 | 18.58 | 18.60 | 18.56 | 18.72 | 14,977,309 | 278,953,322 | 18.625 | 11.63 | 11.62 | 11.63 | 11.61 | 11.71 | 23,950,947 | 11.647 | -0.53% |
| 2019-05-08 | 0 | 18.70 | 18.68 | 18.70 | 18.60 | 18.80 | 13,489,920 | 252,515,596 | 18.719 | 11.69 | 11.68 | 11.69 | 11.63 | 11.76 | 21,572,391 | 11.705 | -0.64% |
| 2019-05-07 | 0 | 18.82 | 18.80 | 18.82 | 18.72 | 18.84 | 10,190,231 | 191,436,625 | 18.786 | 11.77 | 11.76 | 11.77 | 11.71 | 11.78 | 16,295,697 | 11.748 | 0.64% |
| 2019-05-06 | 0 | 18.70 | 18.70 | 18.72 | 18.60 | 18.90 | 15,064,874 | 282,177,328 | 18.731 | 11.69 | 11.69 | 11.71 | 11.63 | 11.82 | 24,090,976 | 11.713 | -1.27% |
| 2019-05-03 | 0 | 18.94 | 18.92 | 18.94 | 18.72 | 18.96 | 9,156,812 | 172,733,427 | 18.864 | 11.84 | 11.83 | 11.84 | 11.71 | 11.86 | 14,643,106 | 11.796 | 0.74% |
| 2019-05-02 | 0 | 18.80 | 18.78 | 18.80 | 18.74 | 18.86 | 6,572,822 | 123,673,098 | 18.816 | 11.76 | 11.74 | 11.76 | 11.72 | 11.79 | 10,510,921 | 11.766 | 0.43% |
| 2019-04-30 | 0 | 18.72 | 18.72 | 18.74 | 18.72 | 19.00 | 10,570,756 | 198,830,014 | 18.809 | 11.71 | 11.71 | 11.72 | 11.71 | 11.88 | 16,904,213 | 11.762 | -0.95% |
| 2019-04-29 | 0 | 18.90 | 18.88 | 18.90 | 18.70 | 18.98 | 6,412,800 | 120,778,566 | 18.834 | 11.82 | 11.81 | 11.82 | 11.69 | 11.87 | 10,255,022 | 11.778 | 1.07% |
| 2019-04-26 | 0 | 18.70 | 18.70 | 18.72 | 18.58 | 18.76 | 8,782,312 | 164,098,750 | 18.685 | 11.69 | 11.69 | 11.71 | 11.62 | 11.73 | 14,044,224 | 11.684 | 0.43% |
| 2019-04-25 | 0 | 18.62 | 18.62 | 18.64 | 18.58 | 18.76 | 8,397,814 | 156,768,066 | 18.668 | 11.64 | 11.64 | 11.66 | 11.62 | 11.73 | 13,429,355 | 11.674 | 0.00% |
| 2019-04-24 | 0 | 18.62 | 18.60 | 18.62 | 18.50 | 18.78 | 10,896,356 | 202,969,949 | 18.627 | 11.64 | 11.63 | 11.64 | 11.57 | 11.74 | 17,424,896 | 11.648 | -0.43% |
| 2019-04-23 | 0 | 18.70 | 18.68 | 18.70 | 18.42 | 18.70 | 12,059,266 | 224,676,105 | 18.631 | 11.69 | 11.68 | 11.69 | 11.52 | 11.69 | 19,284,562 | 11.651 | 1.30% |
| 2019-04-18 | 0 | 18.46 | 18.46 | 18.48 | 18.40 | 18.60 | 14,342,062 | 264,904,181 | 18.470 | 11.54 | 11.54 | 11.56 | 11.51 | 11.63 | 22,935,092 | 11.550 | -0.54% |
| 2019-04-17 | 0 | 18.56 | 18.54 | 18.56 | 18.52 | 18.72 | 12,294,781 | 228,276,059 | 18.567 | 11.61 | 11.59 | 11.61 | 11.58 | 11.71 | 19,661,185 | 11.610 | -0.54% |
| 2019-04-16 | 0 | 18.66 | 18.66 | 18.68 | 18.48 | 18.74 | 18,567,622 | 346,154,072 | 18.643 | 11.67 | 11.67 | 11.68 | 11.56 | 11.72 | 29,692,392 | 11.658 | -0.21% |
| 2019-04-15 | 0 | 18.70 | 18.70 | 18.72 | 18.68 | 19.08 | 15,266,177 | 287,231,407 | 18.815 | 11.69 | 11.69 | 11.71 | 11.68 | 11.93 | 24,412,890 | 11.766 | -1.16% |
| 2019-04-12 | 0 | 18.92 | 18.92 | 18.94 | 18.80 | 18.92 | 7,336,495 | 138,437,353 | 18.870 | 11.83 | 11.83 | 11.84 | 11.76 | 11.83 | 11,732,148 | 11.800 | 0.64% |
| 2019-04-11 | 0 | 18.80 | 18.80 | 18.82 | 18.80 | 19.10 | 14,637,984 | 276,814,081 | 18.911 | 11.76 | 11.76 | 11.77 | 11.76 | 11.94 | 23,408,316 | 11.825 | -0.42% |
| 2019-04-10 | 0 | 18.88 | 18.86 | 18.88 | 18.84 | 19.08 | 16,088,980 | 303,971,047 | 18.893 | 11.81 | 11.79 | 11.81 | 11.78 | 11.93 | 25,728,674 | 11.814 | -0.53% |
| 2019-04-09 | 0 | 18.98 | 18.98 | 19.00 | 18.96 | 19.12 | 13,607,371 | 258,529,178 | 18.999 | 11.87 | 11.87 | 11.88 | 11.86 | 11.96 | 21,760,212 | 11.881 | 0.00% |
| 2019-04-08 | 0 | 18.98 | 18.98 | 19.00 | 18.96 | 19.28 | 23,777,542 | 452,436,664 | 19.028 | 11.87 | 11.87 | 11.88 | 11.86 | 12.06 | 38,023,830 | 11.899 | -0.63% |
| 2019-04-04 | 0 | 19.10 | 19.08 | 19.10 | 19.00 | 19.28 | 16,449,019 | 313,969,126 | 19.087 | 11.94 | 11.93 | 11.94 | 11.88 | 12.06 | 26,304,430 | 11.936 | -0.83% |
| 2019-04-03 | 0 | 19.26 | 19.24 | 19.26 | 19.04 | 19.28 | 15,143,579 | 291,496,027 | 19.249 | 12.04 | 12.03 | 12.04 | 11.91 | 12.06 | 24,216,837 | 12.037 | 0.63% |
| 2019-04-02 | 0 | 19.14 | 19.14 | 19.16 | 18.90 | 19.30 | 13,533,117 | 257,966,489 | 19.062 | 11.97 | 11.97 | 11.98 | 11.82 | 12.07 | 21,641,469 | 11.920 | 0.10% |
| 2019-04-01 | 0 | 19.12 | 19.12 | 19.14 | 18.82 | 19.14 | 23,114,343 | 439,565,688 | 19.017 | 11.96 | 11.96 | 11.97 | 11.77 | 11.97 | 36,963,276 | 11.892 | 1.59% |
| 2019-03-29 | 0 | 18.82 | 18.80 | 18.82 | 18.46 | 18.82 | 33,358,171 | 625,445,647 | 18.749 | 11.77 | 11.76 | 11.77 | 11.54 | 11.77 | 53,344,682 | 11.725 | 1.73% |
| 2019-03-28 | 0 | 18.50 | 18.48 | 18.50 | 18.36 | 18.50 | 13,860,513 | 255,543,053 | 18.437 | 11.57 | 11.56 | 11.57 | 11.48 | 11.57 | 22,165,024 | 11.529 | 0.43% |
| 2019-03-27 | 0 | 18.42 | 18.40 | 18.42 | 18.30 | 18.42 | 10,795,762 | 198,426,157 | 18.380 | 11.52 | 11.51 | 11.52 | 11.44 | 11.52 | 17,264,031 | 11.494 | 0.33% |
| 2019-03-26 | 0 | 18.36 | 18.34 | 18.36 | 18.24 | 18.38 | 10,973,819 | 201,125,569 | 18.328 | 11.48 | 11.47 | 11.48 | 11.41 | 11.49 | 17,548,770 | 11.461 | 0.77% |
| 2019-03-25 | 0 | 18.22 | 18.22 | 18.24 | 18.12 | 18.30 | 14,050,913 | 255,798,230 | 18.205 | 11.39 | 11.39 | 11.41 | 11.33 | 11.44 | 22,469,502 | 11.384 | -0.55% |
| 2019-03-22 | 0 | 18.32 | 18.30 | 18.32 | 18.12 | 18.44 | 12,487,464 | 228,291,098 | 18.282 | 11.46 | 11.44 | 11.46 | 11.33 | 11.53 | 19,969,314 | 11.432 | -0.43% |
| 2019-03-21 | 0 | 18.40 | 18.38 | 18.40 | 18.08 | 18.44 | 21,814,833 | 400,672,224 | 18.367 | 11.51 | 11.49 | 11.51 | 11.31 | 11.53 | 34,885,166 | 11.485 | 2.00% |
| 2019-03-20 | 0 | 18.04 | 18.04 | 18.06 | 18.04 | 18.34 | 17,627,869 | 320,261,597 | 18.168 | 11.28 | 11.28 | 11.29 | 11.28 | 11.47 | 28,189,587 | 11.361 | -1.74% |
| 2019-03-19 | 0 | 18.36 | 18.34 | 18.36 | 18.26 | 18.44 | 13,539,256 | 248,385,768 | 18.346 | 11.48 | 11.47 | 11.48 | 11.42 | 11.53 | 21,651,286 | 11.472 | -0.11% |
| 2019-03-18 | 0 | 18.38 | 18.36 | 18.38 | 18.26 | 18.38 | 12,452,159 | 228,078,794 | 18.316 | 11.49 | 11.48 | 11.49 | 11.42 | 11.49 | 19,912,856 | 11.454 | 0.66% |
| 2019-03-15 | 0 | 18.26 | 18.26 | 18.28 | 18.22 | 18.30 | 20,268,798 | 370,297,817 | 18.269 | 11.42 | 11.42 | 11.43 | 11.39 | 11.44 | 32,412,826 | 11.424 | -0.22% |
| 2019-03-14 | 0 | 18.30 | 18.28 | 18.30 | 18.20 | 18.30 | 8,947,325 | 163,392,901 | 18.262 | 11.44 | 11.43 | 11.44 | 11.38 | 11.44 | 14,308,105 | 11.420 | 0.11% |
| 2019-03-13 | 0 | 18.28 | 18.26 | 18.28 | 18.16 | 18.28 | 7,394,032 | 134,906,698 | 18.245 | 11.43 | 11.42 | 11.43 | 11.36 | 11.43 | 11,824,158 | 11.409 | 0.11% |
| 2019-03-12 | 0 | 18.26 | 18.24 | 18.26 | 18.16 | 18.26 | 19,985,293 | 364,270,693 | 18.227 | 11.42 | 11.41 | 11.42 | 11.36 | 11.42 | 31,959,459 | 11.398 | 0.55% |
| 2019-03-11 | 0 | 18.16 | 18.14 | 18.16 | 18.00 | 18.16 | 10,513,916 | 190,521,442 | 18.121 | 11.36 | 11.34 | 11.36 | 11.26 | 11.36 | 16,813,317 | 11.332 | 0.67% |
| 2019-03-08 | 0 | 18.04 | 18.02 | 18.04 | 17.98 | 18.10 | 13,786,760 | 248,713,830 | 18.040 | 11.28 | 11.27 | 11.28 | 11.24 | 11.32 | 22,047,082 | 11.281 | 0.22% |
| 2019-03-07 | 0 | 18.00 | 18.00 | 18.02 | 17.96 | 18.10 | 9,318,914 | 168,057,494 | 18.034 | 11.26 | 11.26 | 11.27 | 11.23 | 11.32 | 14,902,331 | 11.277 | 0.11% |
| 2019-03-06 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.14 | 8,382,866 | 150,755,013 | 17.984 | 11.24 | 11.24 | 11.26 | 11.21 | 11.34 | 13,405,451 | 11.246 | -0.22% |
| 2019-03-05 | 0 | 18.02 | 18.00 | 18.02 | 17.96 | 18.12 | 14,196,159 | 255,533,352 | 18.000 | 11.27 | 11.26 | 11.27 | 11.23 | 11.33 | 22,701,772 | 11.256 | -0.33% |
| 2019-03-04 | 0 | 18.08 | 18.06 | 18.08 | 18.00 | 18.26 | 14,210,922 | 257,091,741 | 18.091 | 11.31 | 11.29 | 11.31 | 11.26 | 11.42 | 22,725,380 | 11.313 | -0.11% |
| 2019-03-01 | 0 | 18.10 | 18.10 | 18.12 | 18.08 | 18.20 | 12,398,116 | 224,964,755 | 18.145 | 11.32 | 11.32 | 11.33 | 11.31 | 11.38 | 19,826,433 | 11.347 | -0.44% |
| 2019-02-28 | 0 | 18.18 | 18.12 | 18.18 | 17.92 | 18.20 | 24,536,758 | 445,255,976 | 18.146 | 11.37 | 11.33 | 11.37 | 11.21 | 11.38 | 39,237,929 | 11.348 | 1.00% |
| 2019-02-27 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.00 | 16,025,863 | 287,973,148 | 17.969 | 11.26 | 11.24 | 11.26 | 11.21 | 11.26 | 25,627,741 | 11.237 | 1.01% |
| 2019-02-26 | 0 | 17.82 | 17.82 | 17.84 | 17.62 | 17.90 | 13,174,595 | 234,456,283 | 17.796 | 11.14 | 11.14 | 11.16 | 11.02 | 11.19 | 21,068,139 | 11.128 | 0.11% |
| 2019-02-25 | 0 | 17.80 | 17.78 | 17.80 | 17.70 | 17.98 | 20,816,950 | 371,277,917 | 17.835 | 11.13 | 11.12 | 11.13 | 11.07 | 11.24 | 33,289,402 | 11.153 | -1.00% |
| 2019-02-22 | 0 | 17.98 | 17.96 | 17.98 | 17.86 | 17.98 | 11,029,573 | 198,011,824 | 17.953 | 11.24 | 11.23 | 11.24 | 11.17 | 11.24 | 17,637,929 | 11.226 | 0.33% |
| 2019-02-21 | 0 | 17.92 | 17.90 | 17.92 | 17.80 | 17.98 | 14,607,161 | 261,369,279 | 17.893 | 11.21 | 11.19 | 11.21 | 11.13 | 11.24 | 23,359,025 | 11.189 | 0.34% |
| 2019-02-20 | 0 | 17.86 | 17.86 | 17.88 | 17.64 | 17.92 | 19,221,053 | 342,545,204 | 17.821 | 11.17 | 11.17 | 11.18 | 11.03 | 11.21 | 30,737,325 | 11.144 | 1.59% |
| 2019-02-19 | 0 | 17.58 | 17.58 | 17.60 | 17.56 | 17.70 | 13,560,674 | 238,750,578 | 17.606 | 10.99 | 10.99 | 11.01 | 10.98 | 11.07 | 21,685,537 | 11.010 | -0.34% |
| 2019-02-18 | 0 | 17.64 | 17.62 | 17.64 | 17.56 | 17.76 | 13,518,277 | 238,440,878 | 17.638 | 11.03 | 11.02 | 11.03 | 10.98 | 11.11 | 21,617,738 | 11.030 | 0.46% |
| 2019-02-15 | 0 | 17.56 | 17.56 | 17.58 | 17.52 | 17.80 | 11,950,430 | 210,726,595 | 17.633 | 10.98 | 10.98 | 10.99 | 10.96 | 11.13 | 19,110,517 | 11.027 | -1.13% |
| 2019-02-14 | 0 | 17.76 | 17.74 | 17.76 | 17.66 | 17.96 | 16,057,523 | 285,244,482 | 17.764 | 11.11 | 11.09 | 11.11 | 11.04 | 11.23 | 25,678,370 | 11.108 | -0.89% |
| 2019-02-13 | 0 | 17.92 | 17.90 | 17.92 | 17.78 | 17.94 | 20,319,265 | 363,784,304 | 17.903 | 11.21 | 11.19 | 11.21 | 11.12 | 11.22 | 32,493,530 | 11.196 | 0.79% |
| 2019-02-12 | 0 | 17.78 | 17.76 | 17.78 | 17.44 | 17.88 | 19,411,156 | 344,398,244 | 17.742 | 11.12 | 11.11 | 11.12 | 10.91 | 11.18 | 31,041,328 | 11.095 | 1.60% |
| 2019-02-11 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.50 | 11,817,068 | 206,423,594 | 17.468 | 10.94 | 10.93 | 10.94 | 10.87 | 10.94 | 18,897,251 | 10.923 | 0.92% |
| 2019-02-08 | 0 | 17.34 | 17.34 | 17.36 | 17.00 | 17.34 | 14,225,991 | 244,691,215 | 17.200 | 10.84 | 10.84 | 10.86 | 10.63 | 10.84 | 22,749,478 | 10.756 | 1.52% |
| 2019-02-04 | 0 | 17.08 | 17.06 | 17.08 | 17.00 | 17.16 | 5,446,388 | 93,101,055 | 17.094 | 10.68 | 10.67 | 10.68 | 10.63 | 10.73 | 8,709,585 | 10.689 | -0.12% |
| 2019-02-01 | 0 | 17.10 | 17.06 | 17.10 | 17.00 | 17.10 | 9,689,105 | 165,221,865 | 17.052 | 10.69 | 10.67 | 10.69 | 10.63 | 10.69 | 15,494,321 | 10.663 | 0.47% |
| 2019-01-31 | 0 | 17.02 | 17.00 | 17.02 | 16.96 | 17.16 | 16,471,436 | 280,631,820 | 17.037 | 10.64 | 10.63 | 10.64 | 10.61 | 10.73 | 26,340,279 | 10.654 | -0.35% |
| 2019-01-30 | 0 | 17.08 | 17.08 | 17.10 | 17.02 | 17.20 | 12,770,142 | 218,010,665 | 17.072 | 10.68 | 10.68 | 10.69 | 10.64 | 10.76 | 20,421,358 | 10.676 | -0.23% |
| 2019-01-29 | 0 | 17.12 | 17.10 | 17.12 | 17.00 | 17.12 | 13,090,946 | 223,567,946 | 17.078 | 10.71 | 10.69 | 10.71 | 10.63 | 10.71 | 20,934,372 | 10.679 | 0.12% |
| 2019-01-28 | 0 | 17.10 | 17.08 | 17.10 | 17.02 | 17.16 | 9,503,187 | 162,225,472 | 17.071 | 10.69 | 10.68 | 10.69 | 10.64 | 10.73 | 15,197,011 | 10.675 | -0.12% |
| 2019-01-25 | 0 | 17.12 | 17.10 | 17.12 | 16.96 | 17.14 | 15,943,943 | 272,401,706 | 17.085 | 10.71 | 10.69 | 10.71 | 10.61 | 10.72 | 25,496,739 | 10.684 | 0.82% |
| 2019-01-24 | 0 | 16.98 | 16.98 | 17.00 | 16.90 | 16.98 | 8,335,923 | 141,266,655 | 16.947 | 10.62 | 10.62 | 10.63 | 10.57 | 10.62 | 13,330,382 | 10.597 | 0.35% |
| 2019-01-23 | 0 | 16.92 | 16.90 | 16.92 | 16.74 | 16.96 | 11,830,441 | 199,930,007 | 16.900 | 10.58 | 10.57 | 10.58 | 10.47 | 10.61 | 18,918,637 | 10.568 | 0.71% |
| 2019-01-22 | 0 | 16.80 | 16.78 | 16.80 | 16.68 | 16.80 | 6,675,608 | 111,865,896 | 16.757 | 10.51 | 10.49 | 10.51 | 10.43 | 10.51 | 10,675,291 | 10.479 | 0.12% |
| 2019-01-21 | 0 | 16.78 | 16.74 | 16.78 | 16.64 | 16.80 | 7,356,492 | 123,293,581 | 16.760 | 10.49 | 10.47 | 10.49 | 10.41 | 10.51 | 11,764,126 | 10.480 | 0.48% |
| 2019-01-18 | 0 | 16.70 | 16.68 | 16.70 | 16.66 | 16.80 | 10,468,325 | 174,975,173 | 16.715 | 10.44 | 10.43 | 10.44 | 10.42 | 10.51 | 16,740,410 | 10.452 | 0.00% |
| 2019-01-17 | 0 | 16.70 | 16.70 | 16.72 | 16.66 | 16.78 | 7,312,969 | 122,297,947 | 16.723 | 10.44 | 10.44 | 10.46 | 10.42 | 10.49 | 11,694,526 | 10.458 | -0.12% |
| 2019-01-16 | 0 | 16.72 | 16.70 | 16.72 | 16.62 | 16.76 | 14,703,281 | 245,428,286 | 16.692 | 10.46 | 10.44 | 10.46 | 10.39 | 10.48 | 23,512,735 | 10.438 | -0.24% |
| 2019-01-15 | 0 | 16.76 | 16.74 | 16.76 | 16.62 | 16.76 | 11,338,147 | 189,517,966 | 16.715 | 10.48 | 10.47 | 10.48 | 10.39 | 10.48 | 18,131,385 | 10.452 | 0.84% |
| 2019-01-14 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.66 | 6,141,354 | 101,858,462 | 16.586 | 10.39 | 10.38 | 10.39 | 10.32 | 10.42 | 9,820,939 | 10.372 | -0.24% |
| 2019-01-11 | 0 | 16.66 | 16.64 | 16.66 | 16.52 | 16.66 | 10,885,893 | 180,762,395 | 16.605 | 10.42 | 10.41 | 10.42 | 10.33 | 10.42 | 17,408,164 | 10.384 | 0.48% |
| 2019-01-10 | 0 | 16.58 | 16.54 | 16.58 | 16.42 | 16.60 | 11,522,070 | 190,403,329 | 16.525 | 10.37 | 10.34 | 10.37 | 10.27 | 10.38 | 18,425,505 | 10.334 | -0.36% |
| 2019-01-09 | 0 | 16.64 | 16.60 | 16.64 | 16.42 | 16.70 | 20,354,233 | 338,244,943 | 16.618 | 10.41 | 10.38 | 10.41 | 10.27 | 10.44 | 32,549,449 | 10.392 | 1.22% |
| 2019-01-08 | 0 | 16.44 | 16.44 | 16.46 | 16.28 | 16.50 | 13,150,887 | 216,378,772 | 16.454 | 10.28 | 10.28 | 10.29 | 10.18 | 10.32 | 21,030,226 | 10.289 | 0.37% |
| 2019-01-07 | 0 | 16.38 | 16.34 | 16.38 | 16.22 | 16.38 | 15,087,411 | 246,398,710 | 16.331 | 10.24 | 10.22 | 10.24 | 10.14 | 10.24 | 24,127,016 | 10.213 | 0.61% |
| 2019-01-04 | 0 | 16.28 | 16.24 | 16.28 | 16.10 | 16.28 | 14,598,924 | 236,915,299 | 16.228 | 10.18 | 10.16 | 10.18 | 10.07 | 10.18 | 23,345,853 | 10.148 | 0.62% |
| 2019-01-03 | 0 | 16.18 | 16.12 | 16.18 | 16.04 | 16.26 | 12,055,554 | 194,589,612 | 16.141 | 10.12 | 10.08 | 10.12 | 10.03 | 10.17 | 19,278,626 | 10.094 | -0.49% |
| 2019-01-02 | 0 | 16.26 | 16.20 | 16.26 | 16.00 | 16.30 | 15,025,528 | 242,901,735 | 16.166 | 10.17 | 10.13 | 10.17 | 10.01 | 10.19 | 24,028,056 | 10.109 | 0.37% |
| 2018-12-31 | 0 | 16.20 | 16.20 | 16.22 | 16.10 | 16.24 | 6,718,950 | 108,740,504 | 16.184 | 10.13 | 10.13 | 10.14 | 10.07 | 10.16 | 10,744,601 | 10.120 | 0.12% |
| 2018-12-28 | 0 | 16.18 | 16.14 | 16.18 | 16.10 | 16.22 | 8,699,509 | 140,678,930 | 16.171 | 10.12 | 10.09 | 10.12 | 10.07 | 10.14 | 13,911,810 | 10.112 | -0.25% |
| 2018-12-27 | 0 | 16.22 | 16.20 | 16.22 | 16.04 | 16.30 | 20,254,222 | 328,625,792 | 16.225 | 10.14 | 10.13 | 10.14 | 10.03 | 10.19 | 32,389,517 | 10.146 | 0.37% |
| 2018-12-24 | 0 | 16.16 | 16.14 | 16.16 | 15.96 | 16.16 | 6,418,337 | 103,113,511 | 16.065 | 10.11 | 10.09 | 10.11 | 9.980 | 10.11 | 10,263,876 | 10.046 | 0.62% |
| 2018-12-21 | 0 | 16.06 | 16.06 | 16.12 | 15.94 | 16.14 | 19,239,337 | 308,811,146 | 16.051 | 10.04 | 10.04 | 10.08 | 9.968 | 10.09 | 30,766,564 | 10.037 | 0.12% |
| 2018-12-20 | 0 | 16.04 | 16.02 | 16.04 | 15.94 | 16.04 | 8,426,612 | 134,750,556 | 15.991 | 10.03 | 10.02 | 10.03 | 9.968 | 10.03 | 13,475,407 | 9.9997 | 0.12% |
| 2018-12-19 | 0 | 16.02 | 16.00 | 16.04 | 15.94 | 16.10 | 9,354,354 | 149,805,071 | 16.014 | 10.02 | 10.01 | 10.03 | 9.968 | 10.07 | 14,959,005 | 10.014 | -0.25% |
| 2018-12-18 | 0 | 16.06 | 16.04 | 16.06 | 16.02 | 16.18 | 11,569,333 | 185,995,148 | 16.077 | 10.04 | 10.03 | 10.04 | 10.02 | 10.12 | 18,501,086 | 10.053 | -0.62% |
| 2018-12-17 | 0 | 16.16 | 16.14 | 16.16 | 16.02 | 16.16 | 13,510,723 | 217,898,503 | 16.128 | 10.11 | 10.09 | 10.11 | 10.02 | 10.11 | 21,605,658 | 10.085 | 0.62% |
| 2018-12-14 | 0 | 16.06 | 16.04 | 16.06 | 15.88 | 16.06 | 17,164,375 | 274,563,981 | 15.996 | 10.04 | 10.03 | 10.04 | 9.930 | 10.04 | 27,448,391 | 10.003 | 0.63% |
| 2018-12-13 | 0 | 15.96 | 15.94 | 15.96 | 15.90 | 15.98 | 16,369,439 | 261,052,066 | 15.948 | 9.980 | 9.968 | 9.980 | 9.943 | 9.993 | 26,177,170 | 9.9725 | 0.50% |
| 2018-12-12 | 0 | 15.88 | 15.88 | 15.90 | 15.86 | 16.00 | 14,475,739 | 230,211,311 | 15.903 | 9.930 | 9.930 | 9.943 | 9.918 | 10.01 | 23,148,862 | 9.9448 | 0.00% |
| 2018-12-11 | 0 | 15.88 | 15.86 | 15.88 | 15.82 | 15.96 | 14,155,596 | 224,833,101 | 15.883 | 9.930 | 9.918 | 9.930 | 9.893 | 9.980 | 22,636,906 | 9.9321 | 0.00% |
| 2018-12-10 | 0 | 15.88 | 15.86 | 15.88 | 15.74 | 15.90 | 16,707,421 | 264,828,667 | 15.851 | 9.930 | 9.918 | 9.930 | 9.843 | 9.943 | 26,717,654 | 9.9121 | -0.38% |
| 2018-12-07 | 0 | 15.94 | 15.92 | 15.94 | 15.90 | 16.30 | 13,446,662 | 215,391,953 | 16.018 | 9.968 | 9.955 | 9.968 | 9.943 | 10.19 | 21,503,215 | 10.017 | -0.13% |
| 2018-12-06 | 0 | 15.96 | 15.94 | 15.96 | 15.72 | 15.96 | 13,489,719 | 213,724,946 | 15.844 | 9.980 | 9.968 | 9.980 | 9.830 | 9.980 | 21,572,069 | 9.9075 | 0.25% |
| 2018-12-05 | 0 | 15.92 | 15.90 | 15.92 | 15.82 | 15.96 | 9,475,264 | 150,679,936 | 15.902 | 9.955 | 9.943 | 9.955 | 9.893 | 9.980 | 15,152,358 | 9.9443 | -0.50% |
| 2018-12-04 | 0 | 16.00 | 15.98 | 16.00 | 15.86 | 16.00 | 12,276,386 | 195,649,604 | 15.937 | 10.01 | 9.993 | 10.01 | 9.918 | 10.01 | 19,631,769 | 9.9660 | 0.50% |
| 2018-12-03 | 0 | 15.92 | 15.90 | 15.92 | 15.82 | 15.98 | 16,979,690 | 269,938,009 | 15.898 | 9.955 | 9.943 | 9.955 | 9.893 | 9.993 | 27,153,052 | 9.9414 | 0.89% |
| 2018-11-30 | 0 | 15.78 | 15.78 | 15.80 | 15.66 | 15.86 | 26,419,177 | 416,431,194 | 15.762 | 9.868 | 9.868 | 9.880 | 9.793 | 9.918 | 42,248,197 | 9.8568 | 1.15% |
| 2018-11-29 | 0 | 15.60 | 15.58 | 15.60 | 15.56 | 15.90 | 11,585,092 | 181,674,947 | 15.682 | 9.755 | 9.743 | 9.755 | 9.730 | 9.943 | 18,526,287 | 9.8063 | -1.89% |
| 2018-11-28 | 0 | 15.90 | 15.88 | 15.90 | 15.74 | 15.90 | 17,449,320 | 276,764,064 | 15.861 | 9.943 | 9.930 | 9.943 | 9.843 | 9.943 | 27,904,061 | 9.9184 | 0.89% |
| 2018-11-27 | 0 | 15.76 | 15.72 | 15.76 | 15.62 | 15.80 | 12,550,870 | 197,586,549 | 15.743 | 9.855 | 9.830 | 9.855 | 9.768 | 9.880 | 20,070,710 | 9.8445 | 0.38% |
| 2018-11-26 | 0 | 15.70 | 15.70 | 15.72 | 15.40 | 15.76 | 13,023,732 | 203,632,960 | 15.636 | 9.818 | 9.818 | 9.830 | 9.630 | 9.855 | 20,826,887 | 9.7774 | 1.95% |
| 2018-11-23 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.52 | 8,810,492 | 135,861,397 | 15.420 | 9.630 | 9.618 | 9.630 | 9.568 | 9.705 | 14,089,288 | 9.6429 | -0.52% |
| 2018-11-22 | 0 | 15.48 | 15.44 | 15.48 | 15.30 | 15.50 | 12,626,446 | 194,769,513 | 15.426 | 9.680 | 9.655 | 9.680 | 9.568 | 9.693 | 20,191,567 | 9.6461 | 1.18% |
| 2018-11-21 | 0 | 15.30 | 15.30 | 15.34 | 15.14 | 15.36 | 10,999,792 | 167,860,015 | 15.260 | 9.568 | 9.568 | 9.593 | 9.468 | 9.605 | 17,590,305 | 9.5428 | 0.13% |
| 2018-11-20 | 0 | 15.28 | 15.26 | 15.28 | 15.14 | 15.42 | 12,975,285 | 198,501,996 | 15.298 | 9.555 | 9.543 | 9.555 | 9.468 | 9.643 | 20,749,413 | 9.5666 | 0.00% |
| 2018-11-19 | 0 | 15.28 | 15.28 | 15.30 | 15.18 | 15.32 | 7,442,661 | 113,631,250 | 15.268 | 9.555 | 9.555 | 9.568 | 9.493 | 9.580 | 11,901,923 | 9.5473 | 0.66% |
| 2018-11-16 | 0 | 15.18 | 15.16 | 15.18 | 15.12 | 15.30 | 8,040,850 | 121,959,631 | 15.168 | 9.493 | 9.480 | 9.493 | 9.455 | 9.568 | 12,858,516 | 9.4847 | -1.17% |
| 2018-11-15 | 0 | 15.36 | 15.34 | 15.36 | 15.04 | 15.38 | 16,564,592 | 252,504,371 | 15.244 | 9.605 | 9.593 | 9.605 | 9.405 | 9.618 | 26,489,249 | 9.5323 | 1.72% |
| 2018-11-14 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.14 | 10,460,588 | 157,921,437 | 15.097 | 9.443 | 9.430 | 9.443 | 9.392 | 9.468 | 16,728,038 | 9.4405 | 0.27% |
| 2018-11-13 | 0 | 15.06 | 15.04 | 15.06 | 14.84 | 15.06 | 15,024,695 | 225,458,381 | 15.006 | 9.418 | 9.405 | 9.418 | 9.280 | 9.418 | 24,026,724 | 9.3837 | 0.53% |
| 2018-11-12 | 0 | 14.98 | 14.98 | 15.00 | 14.84 | 15.02 | 6,714,239 | 100,506,245 | 14.969 | 9.367 | 9.367 | 9.380 | 9.280 | 9.392 | 10,737,068 | 9.3607 | 1.08% |
| 2018-11-09 | 0 | 14.82 | 14.82 | 14.84 | 14.80 | 14.98 | 12,852,461 | 190,782,829 | 14.844 | 9.267 | 9.267 | 9.280 | 9.255 | 9.367 | 20,552,999 | 9.2825 | -0.67% |
| 2018-11-08 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 15.04 | 12,166,005 | 181,895,646 | 14.951 | 9.330 | 9.330 | 9.342 | 9.305 | 9.405 | 19,455,253 | 9.3494 | 0.54% |
| 2018-11-07 | 0 | 14.84 | 14.84 | 14.88 | 14.82 | 15.06 | 12,966,588 | 193,503,944 | 14.923 | 9.280 | 9.280 | 9.305 | 9.267 | 9.418 | 20,735,505 | 9.3320 | -0.93% |
| 2018-11-06 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.02 | 5,136,154 | 76,904,691 | 14.973 | 9.367 | 9.355 | 9.367 | 9.317 | 9.392 | 8,213,475 | 9.3632 | 0.27% |
| 2018-11-05 | 0 | 14.94 | 14.94 | 14.96 | 14.92 | 15.10 | 6,876,362 | 102,995,558 | 14.978 | 9.342 | 9.342 | 9.355 | 9.330 | 9.443 | 10,996,327 | 9.3664 | -1.32% |
| 2018-11-02 | 0 | 15.14 | 15.12 | 15.14 | 14.80 | 15.16 | 15,454,015 | 233,058,406 | 15.081 | 9.468 | 9.455 | 9.468 | 9.255 | 9.480 | 24,713,271 | 9.4305 | 1.88% |
| 2018-11-01 | 0 | 14.86 | 14.84 | 14.86 | 14.84 | 14.98 | 11,668,799 | 173,776,952 | 14.892 | 9.292 | 9.280 | 9.292 | 9.280 | 9.367 | 18,660,147 | 9.3127 | -0.67% |
| 2018-10-31 | 0 | 14.96 | 14.96 | 14.98 | 14.86 | 15.08 | 11,630,630 | 173,798,496 | 14.943 | 9.355 | 9.355 | 9.367 | 9.292 | 9.430 | 18,599,109 | 9.3445 | 0.40% |
| 2018-10-30 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 15.00 | 11,188,859 | 166,801,245 | 14.908 | 9.317 | 9.305 | 9.317 | 9.280 | 9.380 | 17,892,651 | 9.3223 | -0.40% |
| 2018-10-29 | 0 | 14.96 | 14.96 | 14.98 | 14.82 | 14.98 | 9,895,420 | 147,650,017 | 14.921 | 9.355 | 9.355 | 9.367 | 9.267 | 9.367 | 15,824,250 | 9.3306 | 0.54% |
| 2018-10-26 | 0 | 14.88 | 14.86 | 14.88 | 14.78 | 14.94 | 14,192,258 | 211,132,970 | 14.877 | 9.305 | 9.292 | 9.305 | 9.242 | 9.342 | 22,695,534 | 9.3028 | -0.53% |
| 2018-10-25 | 0 | 14.96 | 14.92 | 14.96 | 14.70 | 14.96 | 18,107,554 | 269,346,351 | 14.875 | 9.355 | 9.330 | 9.355 | 9.192 | 9.355 | 28,956,675 | 9.3017 | 0.94% |
| 2018-10-24 | 0 | 14.82 | 14.82 | 14.84 | 14.76 | 14.96 | 10,716,002 | 159,292,495 | 14.865 | 9.267 | 9.267 | 9.280 | 9.230 | 9.355 | 17,136,483 | 9.2955 | 0.27% |
| 2018-10-23 | 0 | 14.78 | 14.76 | 14.78 | 14.78 | 15.04 | 13,386,161 | 199,243,685 | 14.884 | 9.242 | 9.230 | 9.242 | 9.242 | 9.405 | 21,406,464 | 9.3076 | -2.12% |
| 2018-10-22 | 0 | 15.10 | 15.08 | 15.10 | 14.94 | 15.20 | 11,418,786 | 172,188,665 | 15.079 | 9.443 | 9.430 | 9.443 | 9.342 | 9.505 | 18,260,339 | 9.4297 | 0.53% |
| 2018-10-19 | 0 | 15.02 | 15.00 | 15.02 | 14.70 | 15.20 | 15,025,608 | 225,280,412 | 14.993 | 9.392 | 9.380 | 9.392 | 9.192 | 9.505 | 24,028,184 | 9.3757 | 1.76% |
| 2018-10-18 | 0 | 14.76 | 14.72 | 14.76 | 14.66 | 14.80 | 13,486,223 | 198,503,614 | 14.719 | 9.230 | 9.205 | 9.230 | 9.167 | 9.255 | 21,566,478 | 9.2043 | 0.27% |
| 2018-10-16 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 8,854,132 | 130,421,446 | 14.730 | 9.205 | 9.192 | 9.205 | 9.192 | 9.255 | 14,159,075 | 9.2112 | 0.00% |
| 2018-10-15 | 0 | 14.72 | 14.72 | 14.74 | 14.68 | 14.82 | 11,828,216 | 174,492,046 | 14.752 | 9.205 | 9.205 | 9.217 | 9.180 | 9.267 | 18,915,078 | 9.2250 | -0.67% |
| 2018-10-12 | 0 | 14.82 | 14.82 | 14.84 | 14.80 | 14.90 | 11,229,256 | 166,705,950 | 14.846 | 9.267 | 9.267 | 9.280 | 9.255 | 9.317 | 17,957,252 | 9.2835 | 0.00% |
| 2018-10-11 | 0 | 14.82 | 14.80 | 14.82 | 14.80 | 14.94 | 26,894,730 | 399,350,615 | 14.849 | 9.267 | 9.255 | 9.267 | 9.255 | 9.342 | 43,008,678 | 9.2853 | -1.33% |
| 2018-10-10 | 0 | 15.02 | 15.02 | 15.06 | 14.94 | 15.10 | 8,867,480 | 133,221,583 | 15.024 | 9.392 | 9.392 | 9.418 | 9.342 | 9.443 | 14,180,421 | 9.3948 | 0.81% |
| 2018-10-09 | 0 | 14.90 | 14.90 | 14.94 | 14.84 | 14.96 | 8,820,599 | 131,567,691 | 14.916 | 9.317 | 9.317 | 9.342 | 9.280 | 9.355 | 14,105,451 | 9.3274 | 0.00% |
| 2018-10-08 | 0 | 14.90 | 14.90 | 14.92 | 14.90 | 15.10 | 11,149,754 | 167,198,567 | 14.996 | 9.317 | 9.317 | 9.330 | 9.317 | 9.443 | 17,830,117 | 9.3773 | -0.13% |
| 2018-10-05 | 0 | 14.92 | 14.90 | 14.92 | 14.80 | 14.94 | 18,282,672 | 271,785,255 | 14.866 | 9.330 | 9.317 | 9.330 | 9.255 | 9.342 | 29,236,715 | 9.2960 | 0.00% |
| 2018-10-04 | 0 | 14.92 | 14.90 | 14.92 | 14.92 | 15.20 | 27,474,354 | 411,034,965 | 14.961 | 9.330 | 9.317 | 9.330 | 9.330 | 9.505 | 43,935,583 | 9.3554 | -1.19% |
| 2018-10-03 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.18 | 20,201,040 | 304,890,484 | 15.093 | 9.443 | 9.443 | 9.455 | 9.392 | 9.493 | 32,304,471 | 9.4380 | -0.53% |
| 2018-10-02 | 0 | 15.18 | 15.16 | 15.18 | 15.14 | 15.54 | 29,864,557 | 455,382,632 | 15.248 | 9.493 | 9.480 | 9.493 | 9.468 | 9.718 | 47,757,873 | 9.5352 | -2.32% |
| 2018-09-28 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.64 | 20,232,900 | 314,286,234 | 15.533 | 9.718 | 9.718 | 9.730 | 9.693 | 9.780 | 32,355,419 | 9.7136 | -0.13% |
| 2018-09-27 | 0 | 15.56 | 15.56 | 15.58 | 15.54 | 15.66 | 5,675,130 | 88,407,279 | 15.578 | 9.730 | 9.730 | 9.743 | 9.718 | 9.793 | 9,075,378 | 9.7414 | -0.13% |
| 2018-09-26 | 0 | 15.58 | 15.56 | 15.58 | 15.52 | 15.70 | 11,016,012 | 171,643,663 | 15.581 | 9.743 | 9.730 | 9.743 | 9.705 | 9.818 | 17,616,243 | 9.7435 | 0.26% |
| 2018-09-24 | 0 | 15.54 | 15.54 | 15.56 | 15.52 | 15.70 | 10,684,298 | 166,281,844 | 15.563 | 9.718 | 9.718 | 9.730 | 9.705 | 9.818 | 17,085,783 | 9.7322 | -0.26% |
| 2018-09-21 | 0 | 15.58 | 15.56 | 15.58 | 15.58 | 15.76 | 24,941,595 | 389,616,021 | 15.621 | 9.743 | 9.730 | 9.743 | 9.743 | 9.855 | 39,885,324 | 9.7684 | -0.64% |
| 2018-09-20 | 0 | 15.68 | 15.66 | 15.68 | 15.66 | 15.80 | 11,326,202 | 177,833,242 | 15.701 | 9.805 | 9.793 | 9.805 | 9.793 | 9.880 | 18,112,283 | 9.8184 | -0.51% |
| 2018-09-19 | 0 | 15.76 | 15.74 | 15.76 | 15.68 | 15.84 | 7,570,941 | 119,407,874 | 15.772 | 9.855 | 9.843 | 9.855 | 9.805 | 9.905 | 12,107,062 | 9.8627 | -0.13% |
| 2018-09-18 | 0 | 15.78 | 15.78 | 15.80 | 15.66 | 15.82 | 8,152,848 | 128,293,441 | 15.736 | 9.868 | 9.868 | 9.880 | 9.793 | 9.893 | 13,037,618 | 9.8403 | 0.00% |
| 2018-09-17 | 0 | 15.78 | 15.76 | 15.78 | 15.72 | 15.88 | 4,817,261 | 75,958,438 | 15.768 | 9.868 | 9.855 | 9.868 | 9.830 | 9.930 | 7,703,518 | 9.8602 | -0.75% |
| 2018-09-14 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.98 | 6,267,683 | 99,493,542 | 15.874 | 9.943 | 9.930 | 9.943 | 9.880 | 9.993 | 10,022,958 | 9.9266 | -0.13% |
| 2018-09-13 | 0 | 15.92 | 15.90 | 15.92 | 15.70 | 15.92 | 9,176,272 | 145,288,051 | 15.833 | 9.955 | 9.943 | 9.955 | 9.818 | 9.955 | 14,674,225 | 9.9009 | 1.53% |
| 2018-09-12 | 0 | 15.68 | 15.68 | 15.70 | 15.50 | 15.74 | 11,980,595 | 187,757,536 | 15.672 | 9.805 | 9.805 | 9.818 | 9.693 | 9.843 | 19,158,755 | 9.8001 | 0.90% |
| 2018-09-11 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.68 | 13,523,949 | 210,841,282 | 15.590 | 9.718 | 9.718 | 9.730 | 9.693 | 9.805 | 21,626,808 | 9.7491 | 0.13% |
| 2018-09-10 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 15.76 | 12,198,690 | 190,826,637 | 15.643 | 9.705 | 9.705 | 9.718 | 9.680 | 9.780 | 19,658,353 | 9.7072 | -0.76% |
| 2018-09-07 | 0 | 15.76 | 15.74 | 15.76 | 15.70 | 15.86 | 21,529,651 | 339,263,648 | 15.758 | 9.780 | 9.767 | 9.780 | 9.742 | 9.842 | 34,695,322 | 9.7784 | -0.13% |
| 2018-09-06 | 0 | 15.78 | 15.76 | 15.78 | 15.74 | 15.90 | 12,548,430 | 198,423,830 | 15.813 | 9.792 | 9.780 | 9.792 | 9.767 | 9.867 | 20,221,964 | 9.8123 | -0.63% |
| 2018-09-05 | 0 | 15.88 | 15.86 | 15.88 | 15.86 | 16.10 | 12,827,077 | 204,301,131 | 15.927 | 9.854 | 9.842 | 9.854 | 9.842 | 9.991 | 20,671,007 | 9.8835 | -1.24% |
| 2018-09-04 | 0 | 16.08 | 16.08 | 16.10 | 15.92 | 16.10 | 10,043,482 | 160,721,431 | 16.003 | 9.978 | 9.978 | 9.991 | 9.879 | 9.991 | 16,185,206 | 9.9301 | -0.12% |
| 2018-09-03 | 0 | 16.10 | 16.08 | 16.10 | 16.02 | 16.12 | 7,362,225 | 118,342,869 | 16.074 | 9.991 | 9.978 | 9.991 | 9.941 | 10.00 | 11,864,325 | 9.9747 | -0.37% |
| 2018-08-31 | 0 | 16.16 | 16.14 | 16.16 | 15.84 | 16.16 | 19,170,663 | 307,819,666 | 16.057 | 10.03 | 10.02 | 10.03 | 9.829 | 10.03 | 30,893,781 | 9.9638 | 1.00% |
| 2018-08-30 | 0 | 16.00 | 15.98 | 16.00 | 15.96 | 16.00 | 6,021,814 | 96,254,514 | 15.984 | 9.929 | 9.916 | 9.929 | 9.904 | 9.929 | 9,704,234 | 9.9188 | 0.00% |
| 2018-08-29 | 0 | 16.00 | 15.98 | 16.00 | 15.86 | 16.00 | 10,190,444 | 162,738,028 | 15.970 | 9.929 | 9.916 | 9.929 | 9.842 | 9.929 | 16,422,037 | 9.9097 | 0.13% |
| 2018-08-28 | 0 | 15.98 | 15.96 | 15.98 | 15.92 | 16.00 | 7,008,683 | 111,868,164 | 15.961 | 9.916 | 9.904 | 9.916 | 9.879 | 9.929 | 11,294,587 | 9.9046 | 0.25% |
| 2018-08-27 | 0 | 15.94 | 15.92 | 15.94 | 15.76 | 15.96 | 9,691,215 | 154,153,950 | 15.907 | 9.891 | 9.879 | 9.891 | 9.780 | 9.904 | 15,617,523 | 9.8706 | 1.79% |
| 2018-08-24 | 0 | 15.66 | 15.64 | 15.66 | 15.52 | 15.90 | 17,929,071 | 279,990,011 | 15.617 | 9.718 | 9.705 | 9.718 | 9.631 | 9.867 | 28,892,939 | 9.6906 | -0.51% |
| 2018-08-23 | 0 | 15.74 | 15.74 | 15.76 | 15.74 | 15.84 | 9,091,625 | 143,396,275 | 15.772 | 9.767 | 9.767 | 9.780 | 9.767 | 9.829 | 14,651,276 | 9.7873 | -0.25% |
| 2018-08-22 | 0 | 15.78 | 15.76 | 15.78 | 15.72 | 15.84 | 12,932,112 | 203,842,943 | 15.763 | 9.792 | 9.780 | 9.792 | 9.755 | 9.829 | 20,840,272 | 9.7812 | -0.25% |
| 2018-08-21 | 0 | 15.82 | 15.80 | 15.82 | 15.80 | 15.90 | 12,526,795 | 198,275,716 | 15.828 | 9.817 | 9.804 | 9.817 | 9.804 | 9.867 | 20,187,098 | 9.8219 | -0.50% |
| 2018-08-20 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.92 | 8,719,907 | 138,416,668 | 15.874 | 9.867 | 9.854 | 9.867 | 9.804 | 9.879 | 14,052,247 | 9.8501 | 0.63% |
| 2018-08-17 | 0 | 15.80 | 15.78 | 15.80 | 15.72 | 15.90 | 16,879,237 | 266,749,496 | 15.803 | 9.804 | 9.792 | 9.804 | 9.755 | 9.867 | 27,201,117 | 9.8066 | -0.38% |
| 2018-08-16 | 0 | 15.86 | 15.86 | 15.88 | 15.82 | 15.96 | 16,983,668 | 269,991,235 | 15.897 | 9.842 | 9.842 | 9.854 | 9.817 | 9.904 | 27,369,409 | 9.8647 | -0.75% |
| 2018-08-15 | 0 | 15.98 | 15.96 | 15.98 | 15.92 | 16.20 | 11,232,406 | 179,823,696 | 16.009 | 9.916 | 9.904 | 9.916 | 9.879 | 10.05 | 18,101,173 | 9.9344 | -1.24% |
| 2018-08-14 | 0 | 16.18 | 16.18 | 16.20 | 16.00 | 16.20 | 17,627,352 | 284,033,377 | 16.113 | 10.04 | 10.04 | 10.05 | 9.929 | 10.05 | 28,406,715 | 9.9988 | 1.51% |
| 2018-08-13 | 0 | 15.94 | 15.94 | 15.96 | 15.62 | 15.98 | 14,077,398 | 223,845,026 | 15.901 | 9.891 | 9.891 | 9.904 | 9.693 | 9.916 | 22,685,916 | 9.8671 | 0.25% |
| 2018-08-10 | 0 | 15.90 | 15.90 | 15.92 | 15.86 | 16.04 | 17,361,561 | 276,547,995 | 15.929 | 9.867 | 9.867 | 9.879 | 9.842 | 9.953 | 27,978,389 | 9.8843 | -0.87% |
| 2018-08-09 | 0 | 16.04 | 16.02 | 16.04 | 15.92 | 16.06 | 12,122,413 | 194,232,847 | 16.023 | 9.953 | 9.941 | 9.953 | 9.879 | 9.966 | 19,535,431 | 9.9426 | 0.00% |
| 2018-08-08 | 0 | 16.04 | 16.02 | 16.04 | 15.96 | 16.14 | 12,128,141 | 194,479,656 | 16.035 | 9.953 | 9.941 | 9.953 | 9.904 | 10.02 | 19,544,662 | 9.9505 | -0.74% |
| 2018-08-07 | 0 | 16.16 | 16.14 | 16.16 | 15.74 | 16.16 | 19,690,524 | 315,919,145 | 16.044 | 10.03 | 10.02 | 10.03 | 9.767 | 10.03 | 31,731,544 | 9.9560 | 1.76% |
| 2018-08-06 | 0 | 15.88 | 15.86 | 15.88 | 15.56 | 15.88 | 21,211,222 | 333,969,194 | 15.745 | 9.854 | 9.842 | 9.854 | 9.656 | 9.854 | 34,182,169 | 9.7703 | 1.93% |
| 2018-08-03 | 0 | 15.58 | 15.58 | 15.60 | 15.40 | 15.74 | 14,585,466 | 227,341,000 | 15.587 | 9.668 | 9.668 | 9.680 | 9.556 | 9.767 | 23,504,674 | 9.6722 | 0.65% |
| 2018-08-02 | 0 | 15.48 | 15.48 | 15.52 | 15.48 | 15.84 | 20,123,937 | 313,431,443 | 15.575 | 9.606 | 9.606 | 9.631 | 9.606 | 9.829 | 32,429,995 | 9.6649 | -2.15% |
| 2018-08-01 | 0 | 15.82 | 15.82 | 15.84 | 15.80 | 16.04 | 17,733,572 | 282,268,392 | 15.917 | 9.817 | 9.817 | 9.829 | 9.804 | 9.953 | 28,577,890 | 9.8772 | -1.25% |
| 2018-07-31 | 0 | 16.02 | 16.02 | 16.06 | 16.00 | 16.16 | 12,354,990 | 198,353,222 | 16.055 | 9.941 | 9.941 | 9.966 | 9.929 | 10.03 | 19,910,232 | 9.9624 | -0.74% |
| 2018-07-30 | 0 | 16.14 | 16.14 | 16.16 | 16.10 | 16.20 | 8,473,900 | 136,777,038 | 16.141 | 10.02 | 10.02 | 10.03 | 9.991 | 10.05 | 13,655,804 | 10.016 | 0.12% |
| 2018-07-27 | 0 | 16.12 | 16.10 | 16.12 | 16.08 | 16.18 | 7,407,113 | 119,431,356 | 16.124 | 10.00 | 9.991 | 10.00 | 9.978 | 10.04 | 11,936,662 | 10.005 | 0.12% |
| 2018-07-26 | 0 | 16.10 | 16.10 | 16.18 | 16.08 | 16.18 | 11,555,368 | 186,316,017 | 16.124 | 9.991 | 9.991 | 10.04 | 9.978 | 10.04 | 18,621,631 | 10.005 | -0.25% |
| 2018-07-25 | 0 | 16.14 | 16.14 | 16.16 | 16.12 | 16.26 | 11,119,582 | 179,788,778 | 16.169 | 10.02 | 10.02 | 10.03 | 10.00 | 10.09 | 17,919,356 | 10.033 | -0.62% |
| 2018-07-24 | 0 | 16.24 | 16.22 | 16.24 | 16.08 | 16.24 | 14,470,228 | 234,226,277 | 16.187 | 10.08 | 10.07 | 10.08 | 9.978 | 10.08 | 23,318,967 | 10.044 | 0.12% |
| 2018-07-23 | 0 | 16.22 | 16.20 | 16.22 | 16.10 | 16.28 | 13,011,168 | 210,588,711 | 16.185 | 10.07 | 10.05 | 10.07 | 9.991 | 10.10 | 20,967,672 | 10.043 | 0.00% |
| 2018-07-20 | 0 | 16.22 | 16.20 | 16.22 | 15.78 | 16.22 | 36,016,864 | 580,917,913 | 16.129 | 10.07 | 10.05 | 10.07 | 9.792 | 10.07 | 58,041,660 | 10.009 | 2.66% |
| 2018-07-19 | 0 | 15.80 | 15.78 | 15.80 | 15.72 | 15.80 | 18,877,494 | 297,805,507 | 15.776 | 9.804 | 9.792 | 9.804 | 9.755 | 9.804 | 30,421,335 | 9.7894 | 0.38% |
| 2018-07-18 | 0 | 15.74 | 15.72 | 15.74 | 15.44 | 15.76 | 19,714,425 | 309,329,849 | 15.691 | 9.767 | 9.755 | 9.767 | 9.581 | 9.780 | 31,770,061 | 9.7365 | 1.55% |
| 2018-07-17 | 0 | 15.50 | 15.48 | 15.50 | 15.32 | 15.50 | 13,233,819 | 204,177,188 | 15.428 | 9.618 | 9.606 | 9.618 | 9.507 | 9.618 | 21,326,477 | 9.5739 | 0.91% |
| 2018-07-16 | 0 | 15.36 | 15.34 | 15.36 | 15.22 | 15.38 | 9,221,239 | 141,201,917 | 15.313 | 9.531 | 9.519 | 9.531 | 9.445 | 9.544 | 14,860,151 | 9.5021 | 0.66% |
| 2018-07-13 | 0 | 15.26 | 15.26 | 15.28 | 15.18 | 15.28 | 5,983,071 | 91,268,312 | 15.254 | 9.469 | 9.469 | 9.482 | 9.420 | 9.482 | 9,641,799 | 9.4659 | 0.00% |
| 2018-07-12 | 0 | 15.26 | 15.24 | 15.26 | 15.16 | 15.30 | 8,189,528 | 124,742,878 | 15.232 | 9.469 | 9.457 | 9.469 | 9.407 | 9.494 | 13,197,534 | 9.4520 | 0.13% |
| 2018-07-11 | 0 | 15.24 | 15.22 | 15.24 | 14.90 | 15.36 | 11,957,782 | 181,854,580 | 15.208 | 9.457 | 9.445 | 9.457 | 9.246 | 9.531 | 19,270,126 | 9.4371 | -0.39% |
| 2018-07-10 | 0 | 15.30 | 15.28 | 15.30 | 15.30 | 15.46 | 12,043,451 | 184,922,169 | 15.355 | 9.494 | 9.482 | 9.494 | 9.494 | 9.593 | 19,408,183 | 9.5281 | 0.00% |
| 2018-07-09 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.30 | 16,424,404 | 249,905,681 | 15.216 | 9.494 | 9.482 | 9.494 | 9.432 | 9.494 | 26,468,148 | 9.4418 | 1.32% |
| 2018-07-06 | 0 | 15.10 | 15.08 | 15.10 | 14.96 | 15.12 | 12,834,443 | 193,212,514 | 15.054 | 9.370 | 9.358 | 9.370 | 9.283 | 9.382 | 20,682,877 | 9.3417 | 0.13% |
| 2018-07-05 | 0 | 15.08 | 15.06 | 15.08 | 14.96 | 15.08 | 11,220,686 | 168,468,414 | 15.014 | 9.358 | 9.345 | 9.358 | 9.283 | 9.358 | 18,082,286 | 9.3168 | 0.53% |
| 2018-07-04 | 0 | 15.00 | 15.00 | 15.02 | 14.90 | 15.04 | 14,183,933 | 212,452,808 | 14.978 | 9.308 | 9.308 | 9.320 | 9.246 | 9.333 | 22,857,599 | 9.2946 | -0.13% |
| 2018-07-03 | 0 | 15.02 | 15.00 | 15.02 | 14.88 | 15.08 | 21,839,058 | 326,963,654 | 14.972 | 9.320 | 9.308 | 9.320 | 9.234 | 9.358 | 35,193,935 | 9.2903 | 0.00% |
| 2018-06-29 | 0 | 15.02 | 15.02 | 15.04 | 15.02 | 15.20 | 14,836,626 | 223,805,469 | 15.085 | 9.320 | 9.320 | 9.333 | 9.320 | 9.432 | 23,909,422 | 9.3606 | -0.40% |
| 2018-06-28 | 0 | 15.08 | 15.08 | 15.10 | 15.00 | 15.12 | 18,349,148 | 276,168,854 | 15.051 | 9.358 | 9.358 | 9.370 | 9.308 | 9.382 | 29,569,899 | 9.3395 | -0.40% |
| 2018-06-27 | 0 | 15.14 | 15.14 | 15.16 | 15.10 | 15.34 | 17,157,326 | 261,547,266 | 15.244 | 9.395 | 9.395 | 9.407 | 9.370 | 9.519 | 27,649,261 | 9.4595 | -0.79% |
| 2018-06-26 | 0 | 15.26 | 15.24 | 15.26 | 15.00 | 15.26 | 18,361,640 | 278,400,197 | 15.162 | 9.469 | 9.457 | 9.469 | 9.308 | 9.469 | 29,590,030 | 9.4086 | 0.53% |
| 2018-06-25 | 0 | 15.18 | 15.16 | 15.18 | 14.92 | 15.18 | 24,367,800 | 367,483,414 | 15.081 | 9.420 | 9.407 | 9.420 | 9.258 | 9.420 | 39,269,037 | 9.3581 | 1.61% |
| 2018-06-22 | 0 | 14.94 | 14.94 | 14.96 | 14.78 | 15.00 | 10,565,953 | 157,518,461 | 14.908 | 9.271 | 9.271 | 9.283 | 9.172 | 9.308 | 17,027,175 | 9.2510 | 0.67% |
| 2018-06-21 | 0 | 14.84 | 14.82 | 14.84 | 14.82 | 15.12 | 12,452,667 | 186,042,389 | 14.940 | 9.209 | 9.196 | 9.209 | 9.196 | 9.382 | 20,067,640 | 9.2708 | -0.40% |
| 2018-06-20 | 0 | 14.90 | 14.90 | 14.92 | 14.60 | 15.04 | 17,237,849 | 256,296,565 | 14.868 | 9.246 | 9.246 | 9.258 | 9.060 | 9.333 | 27,779,025 | 9.2263 | 1.78% |
| 2018-06-19 | 0 | 14.64 | 14.64 | 14.66 | 14.60 | 14.98 | 37,329,089 | 550,183,039 | 14.739 | 9.085 | 9.085 | 9.097 | 9.060 | 9.296 | 60,156,329 | 9.1459 | -1.74% |
| 2018-06-15 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 14.98 | 33,683,386 | 501,287,544 | 14.882 | 9.246 | 9.246 | 9.258 | 9.184 | 9.296 | 54,281,229 | 9.2350 | 0.27% |
| 2018-06-14 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 15.02 | 20,969,384 | 312,301,163 | 14.893 | 9.221 | 9.221 | 9.234 | 9.184 | 9.320 | 33,792,444 | 9.2417 | -0.93% |
| 2018-06-13 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.20 | 17,753,016 | 267,774,750 | 15.083 | 9.308 | 9.296 | 9.308 | 9.296 | 9.432 | 28,609,224 | 9.3597 | -1.32% |
| 2018-06-12 | 0 | 15.20 | 15.20 | 15.22 | 15.20 | 15.36 | 18,559,653 | 283,180,920 | 15.258 | 9.432 | 9.432 | 9.445 | 9.432 | 9.531 | 29,909,130 | 9.4680 | -0.91% |
| 2018-06-11 | 0 | 15.34 | 15.32 | 15.34 | 15.24 | 15.46 | 22,843,577 | 350,295,750 | 15.335 | 9.519 | 9.507 | 9.519 | 9.457 | 9.593 | 36,812,731 | 9.5156 | -0.90% |
| 2018-06-08 | 0 | 15.48 | 15.46 | 15.48 | 15.26 | 15.50 | 26,894,103 | 414,267,749 | 15.404 | 9.606 | 9.593 | 9.606 | 9.469 | 9.618 | 43,340,208 | 9.5585 | -0.13% |
| 2018-06-07 | 0 | 17.28 | 17.26 | 17.28 | 17.18 | 17.38 | 29,661,541 | 511,252,616 | 17.236 | 9.618 | 9.607 | 9.618 | 9.563 | 9.674 | 53,289,259 | 9.5939 | -0.35% |
| 2018-06-06 | 0 | 17.34 | 17.32 | 17.34 | 17.28 | 17.38 | 22,559,909 | 391,076,654 | 17.335 | 9.652 | 9.641 | 9.652 | 9.618 | 9.674 | 40,530,626 | 9.6489 | 0.35% |
| 2018-06-05 | 0 | 17.28 | 17.28 | 17.30 | 17.16 | 17.30 | 27,275,950 | 470,061,691 | 17.234 | 9.618 | 9.618 | 9.629 | 9.551 | 9.629 | 49,003,360 | 9.5924 | 0.70% |
| 2018-06-04 | 0 | 17.16 | 17.16 | 17.18 | 17.00 | 17.30 | 18,962,005 | 325,694,497 | 17.176 | 9.551 | 9.551 | 9.563 | 9.462 | 9.629 | 34,066,713 | 9.5605 | 0.82% |
| 2018-06-01 | 0 | 17.02 | 17.02 | 17.04 | 16.94 | 17.08 | 19,897,326 | 338,336,401 | 17.004 | 9.474 | 9.474 | 9.485 | 9.429 | 9.507 | 35,747,089 | 9.4647 | 0.35% |
| 2018-05-31 | 0 | 16.96 | 16.96 | 17.00 | 16.92 | 17.02 | 45,668,421 | 774,618,109 | 16.962 | 9.440 | 9.440 | 9.462 | 9.418 | 9.474 | 82,046,861 | 9.4412 | 0.12% |
| 2018-05-30 | 0 | 16.94 | 16.94 | 16.96 | 16.88 | 17.04 | 19,885,109 | 337,077,482 | 16.951 | 9.429 | 9.429 | 9.440 | 9.396 | 9.485 | 35,725,141 | 9.4353 | -0.59% |
| 2018-05-29 | 0 | 17.04 | 17.02 | 17.04 | 17.00 | 17.10 | 8,439,701 | 143,924,059 | 17.053 | 9.485 | 9.474 | 9.485 | 9.462 | 9.518 | 15,162,577 | 9.4921 | -0.35% |
| 2018-05-28 | 0 | 17.10 | 17.10 | 17.12 | 16.94 | 17.16 | 12,700,676 | 216,735,475 | 17.065 | 9.518 | 9.518 | 9.529 | 9.429 | 9.551 | 22,817,750 | 9.4985 | 0.12% |
| 2018-05-25 | 0 | 17.08 | 17.08 | 17.10 | 17.00 | 17.16 | 12,282,059 | 209,901,284 | 17.090 | 9.507 | 9.507 | 9.518 | 9.462 | 9.551 | 22,065,672 | 9.5126 | 0.12% |
| 2018-05-24 | 0 | 17.06 | 17.06 | 17.08 | 16.92 | 17.08 | 12,173,300 | 207,162,079 | 17.018 | 9.496 | 9.496 | 9.507 | 9.418 | 9.507 | 21,870,278 | 9.4723 | 0.59% |
| 2018-05-23 | 0 | 16.96 | 16.96 | 16.98 | 16.96 | 17.12 | 20,731,778 | 353,039,786 | 17.029 | 9.440 | 9.440 | 9.451 | 9.440 | 9.529 | 37,246,247 | 9.4785 | -1.05% |
| 2018-05-21 | 0 | 17.14 | 17.14 | 17.16 | 17.04 | 17.20 | 20,059,361 | 343,650,828 | 17.132 | 9.540 | 9.540 | 9.551 | 9.485 | 9.574 | 36,038,198 | 9.5357 | 0.71% |
| 2018-05-18 | 0 | 17.02 | 17.00 | 17.02 | 16.94 | 17.02 | 10,661,146 | 181,039,681 | 16.981 | 9.474 | 9.462 | 9.474 | 9.429 | 9.474 | 19,153,576 | 9.4520 | 0.24% |
| 2018-05-17 | 0 | 16.98 | 16.98 | 17.00 | 16.94 | 17.10 | 8,772,506 | 149,168,453 | 17.004 | 9.451 | 9.451 | 9.462 | 9.429 | 9.518 | 15,760,487 | 9.4647 | 0.35% |
| 2018-05-16 | 0 | 16.92 | 16.92 | 16.94 | 16.88 | 17.04 | 10,724,383 | 181,752,813 | 16.948 | 9.418 | 9.418 | 9.429 | 9.396 | 9.485 | 19,267,186 | 9.4333 | -0.70% |
| 2018-05-15 | 0 | 17.04 | 17.04 | 17.06 | 17.04 | 17.20 | 8,542,503 | 146,020,194 | 17.093 | 9.485 | 9.485 | 9.496 | 9.485 | 9.574 | 15,347,269 | 9.5144 | -0.81% |
| 2018-05-14 | 0 | 17.18 | 17.16 | 17.18 | 16.88 | 17.18 | 19,711,899 | 335,752,419 | 17.033 | 9.563 | 9.551 | 9.563 | 9.396 | 9.563 | 35,413,955 | 9.4808 | 2.02% |
| 2018-05-11 | 0 | 16.84 | 16.82 | 16.84 | 16.68 | 16.84 | 12,649,516 | 212,326,075 | 16.785 | 9.373 | 9.362 | 9.373 | 9.284 | 9.373 | 22,725,837 | 9.3429 | 0.96% |
| 2018-05-10 | 0 | 16.68 | 16.68 | 16.70 | 16.60 | 16.78 | 12,181,439 | 203,195,772 | 16.681 | 9.284 | 9.284 | 9.295 | 9.240 | 9.340 | 21,884,900 | 9.2847 | 0.36% |
| 2018-05-09 | 0 | 16.62 | 16.60 | 16.62 | 16.56 | 16.62 | 8,458,320 | 140,322,749 | 16.590 | 9.251 | 9.240 | 9.251 | 9.218 | 9.251 | 15,196,028 | 9.2342 | 0.12% |
| 2018-05-08 | 0 | 16.60 | 16.58 | 16.60 | 16.52 | 16.60 | 10,878,936 | 180,155,523 | 16.560 | 9.240 | 9.229 | 9.240 | 9.195 | 9.240 | 19,544,852 | 9.2175 | 0.24% |
| 2018-05-07 | 0 | 16.56 | 16.52 | 16.56 | 16.48 | 16.58 | 6,515,342 | 107,650,536 | 16.523 | 9.218 | 9.195 | 9.218 | 9.173 | 9.229 | 11,705,317 | 9.1967 | 0.12% |
| 2018-05-04 | 0 | 16.54 | 16.52 | 16.54 | 16.46 | 16.58 | 10,134,500 | 167,498,808 | 16.528 | 9.206 | 9.195 | 9.206 | 9.162 | 9.229 | 18,207,415 | 9.1995 | 0.12% |
| 2018-05-03 | 0 | 16.52 | 16.52 | 16.54 | 16.36 | 16.60 | 11,923,478 | 197,200,243 | 16.539 | 9.195 | 9.195 | 9.206 | 9.106 | 9.240 | 21,421,453 | 9.2057 | -0.60% |
| 2018-05-02 | 0 | 16.62 | 16.60 | 16.62 | 16.28 | 16.62 | 18,028,928 | 297,311,464 | 16.491 | 9.251 | 9.240 | 9.251 | 9.062 | 9.251 | 32,390,368 | 9.1790 | 1.09% |
| 2018-04-30 | 0 | 16.44 | 16.44 | 16.46 | 16.20 | 16.48 | 27,633,474 | 452,471,068 | 16.374 | 9.151 | 9.151 | 9.162 | 9.017 | 9.173 | 49,645,679 | 9.1140 | 1.48% |
| 2018-04-27 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.22 | 14,280,513 | 231,224,232 | 16.192 | 9.017 | 9.006 | 9.017 | 8.995 | 9.028 | 25,656,049 | 9.0125 | 0.00% |
| 2018-04-26 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.24 | 9,942,184 | 160,967,139 | 16.190 | 9.017 | 9.006 | 9.017 | 8.995 | 9.039 | 17,861,905 | 9.0118 | 0.00% |
| 2018-04-25 | 0 | 16.20 | 16.18 | 16.20 | 16.16 | 16.26 | 7,213,915 | 116,874,052 | 16.201 | 9.017 | 9.006 | 9.017 | 8.995 | 9.051 | 12,960,358 | 9.0178 | -0.12% |
| 2018-04-24 | 0 | 16.22 | 16.20 | 16.22 | 16.14 | 16.24 | 9,488,935 | 153,713,911 | 16.199 | 9.028 | 9.017 | 9.028 | 8.984 | 9.039 | 17,047,608 | 9.0167 | 0.00% |
| 2018-04-23 | 0 | 16.22 | 16.20 | 16.22 | 16.12 | 16.22 | 8,248,163 | 133,433,663 | 16.177 | 9.028 | 9.017 | 9.028 | 8.973 | 9.028 | 14,818,465 | 9.0046 | 0.37% |
| 2018-04-20 | 0 | 16.16 | 16.16 | 16.18 | 16.16 | 16.28 | 7,724,147 | 125,042,617 | 16.189 | 8.995 | 8.995 | 9.006 | 8.995 | 9.062 | 13,877,029 | 9.0108 | -0.37% |
| 2018-04-19 | 0 | 16.22 | 16.20 | 16.22 | 16.16 | 16.26 | 11,432,428 | 185,295,232 | 16.208 | 9.028 | 9.017 | 9.028 | 8.995 | 9.051 | 20,539,244 | 9.0215 | 0.12% |
| 2018-04-18 | 0 | 16.20 | 16.20 | 16.22 | 16.18 | 16.28 | 9,564,361 | 155,042,851 | 16.210 | 9.017 | 9.017 | 9.028 | 9.006 | 9.062 | 17,183,116 | 9.0230 | 0.25% |
| 2018-04-17 | 0 | 16.16 | 16.16 | 16.18 | 16.12 | 16.28 | 12,071,680 | 195,598,944 | 16.203 | 8.995 | 8.995 | 9.006 | 8.973 | 9.062 | 21,687,709 | 9.0189 | 0.00% |
| 2018-04-16 | 0 | 16.16 | 16.14 | 16.16 | 16.14 | 16.26 | 8,975,219 | 145,262,346 | 16.185 | 8.995 | 8.984 | 8.995 | 8.984 | 9.051 | 16,124,677 | 9.0087 | -0.25% |
| 2018-04-13 | 0 | 16.20 | 16.18 | 16.20 | 16.12 | 16.30 | 8,106,718 | 131,205,439 | 16.185 | 9.017 | 9.006 | 9.017 | 8.973 | 9.073 | 14,564,348 | 9.0087 | -0.12% |
| 2018-04-12 | 0 | 16.22 | 16.22 | 16.24 | 16.10 | 16.24 | 10,060,719 | 162,702,377 | 16.172 | 9.028 | 9.028 | 9.039 | 8.961 | 9.039 | 18,074,862 | 9.0016 | 0.25% |
| 2018-04-11 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.26 | 10,222,347 | 165,474,165 | 16.187 | 9.006 | 8.995 | 9.006 | 8.961 | 9.051 | 18,365,239 | 9.0102 | 0.00% |
| 2018-04-10 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.26 | 11,357,808 | 183,691,679 | 16.173 | 9.006 | 8.995 | 9.006 | 8.961 | 9.051 | 20,405,183 | 9.0022 | 0.12% |
| 2018-04-09 | 0 | 16.16 | 16.16 | 16.18 | 16.02 | 16.34 | 13,135,561 | 212,205,505 | 16.155 | 8.995 | 8.995 | 9.006 | 8.917 | 9.095 | 23,599,054 | 8.9921 | 0.62% |
| 2018-04-06 | 0 | 16.06 | 16.06 | 16.10 | 16.02 | 16.14 | 13,864,483 | 222,946,264 | 16.080 | 8.939 | 8.939 | 8.961 | 8.917 | 8.984 | 24,908,619 | 8.9506 | 0.12% |
| 2018-04-04 | 0 | 16.04 | 16.04 | 16.06 | 16.02 | 16.30 | 15,402,050 | 248,820,882 | 16.155 | 8.928 | 8.928 | 8.939 | 8.917 | 9.073 | 27,670,977 | 8.9921 | -0.74% |
| 2018-04-03 | 0 | 16.16 | 16.14 | 16.16 | 16.00 | 16.20 | 16,131,502 | 260,003,292 | 16.118 | 8.995 | 8.984 | 8.995 | 8.906 | 9.017 | 28,981,495 | 8.9714 | 0.25% |
| 2018-03-29 | 0 | 16.12 | 16.10 | 16.12 | 16.06 | 16.20 | 19,653,128 | 316,552,878 | 16.107 | 8.973 | 8.961 | 8.973 | 8.939 | 9.017 | 35,308,369 | 8.9654 | -0.62% |
| 2018-03-28 | 0 | 16.22 | 16.22 | 16.24 | 16.16 | 16.38 | 11,328,868 | 184,297,697 | 16.268 | 9.028 | 9.028 | 9.039 | 8.995 | 9.117 | 20,353,190 | 9.0550 | -1.10% |
| 2018-03-27 | 0 | 16.40 | 16.36 | 16.40 | 16.04 | 16.40 | 15,992,453 | 260,518,779 | 16.290 | 9.128 | 9.106 | 9.128 | 8.928 | 9.128 | 28,731,682 | 9.0673 | 1.61% |
| 2018-03-26 | 0 | 16.14 | 16.12 | 16.14 | 16.00 | 16.20 | 12,007,943 | 193,190,646 | 16.089 | 8.984 | 8.973 | 8.984 | 8.906 | 9.017 | 21,573,201 | 8.9551 | -0.12% |
| 2018-03-23 | 0 | 16.16 | 16.14 | 16.16 | 15.96 | 16.16 | 30,901,731 | 495,793,762 | 16.044 | 8.995 | 8.984 | 8.995 | 8.884 | 8.995 | 55,517,357 | 8.9304 | -1.22% |
| 2018-03-22 | 0 | 16.36 | 16.34 | 16.36 | 16.30 | 16.58 | 21,762,008 | 357,287,699 | 16.418 | 9.106 | 9.095 | 9.106 | 9.073 | 9.229 | 39,097,135 | 9.1385 | -0.61% |
| 2018-03-21 | 0 | 16.46 | 16.44 | 16.46 | 16.20 | 16.50 | 30,578,903 | 500,879,946 | 16.380 | 9.162 | 9.151 | 9.162 | 9.017 | 9.184 | 54,937,371 | 9.1173 | 1.73% |
| 2018-03-20 | 0 | 16.18 | 16.16 | 16.18 | 16.02 | 16.18 | 12,614,763 | 203,344,774 | 16.120 | 9.006 | 8.995 | 9.006 | 8.917 | 9.006 | 22,663,400 | 8.9724 | 0.37% |
| 2018-03-19 | 0 | 16.12 | 16.10 | 16.12 | 15.92 | 16.16 | 10,060,659 | 161,802,464 | 16.083 | 8.973 | 8.961 | 8.973 | 8.861 | 8.995 | 18,074,754 | 8.9518 | 0.37% |
| 2018-03-16 | 0 | 16.06 | 16.04 | 16.06 | 15.82 | 16.10 | 19,396,479 | 310,650,042 | 16.016 | 8.939 | 8.928 | 8.939 | 8.806 | 8.961 | 34,847,279 | 8.9146 | 0.50% |
| 2018-03-15 | 0 | 15.98 | 15.96 | 15.98 | 15.90 | 15.98 | 7,153,062 | 114,064,241 | 15.946 | 8.895 | 8.884 | 8.895 | 8.850 | 8.895 | 12,851,031 | 8.8759 | 0.00% |
| 2018-03-14 | 0 | 15.98 | 15.96 | 15.98 | 15.82 | 15.98 | 10,299,570 | 163,939,831 | 15.917 | 8.895 | 8.884 | 8.895 | 8.806 | 8.895 | 18,503,976 | 8.8597 | 0.50% |
| 2018-03-13 | 0 | 15.90 | 15.88 | 15.90 | 15.58 | 15.90 | 18,517,264 | 292,896,269 | 15.817 | 8.850 | 8.839 | 8.850 | 8.672 | 8.850 | 33,267,701 | 8.8042 | 1.79% |
| 2018-03-12 | 0 | 15.62 | 15.62 | 15.64 | 15.60 | 15.68 | 10,357,880 | 161,955,076 | 15.636 | 8.694 | 8.694 | 8.705 | 8.683 | 8.728 | 18,608,735 | 8.7032 | 0.26% |
| 2018-03-09 | 0 | 15.58 | 15.56 | 15.58 | 15.48 | 15.60 | 12,686,283 | 197,303,400 | 15.552 | 8.672 | 8.661 | 8.672 | 8.616 | 8.683 | 22,791,891 | 8.6567 | 0.65% |
| 2018-03-08 | 0 | 15.48 | 15.48 | 15.52 | 15.42 | 15.56 | 8,338,560 | 129,192,201 | 15.493 | 8.616 | 8.616 | 8.639 | 8.583 | 8.661 | 14,980,870 | 8.6238 | 0.65% |
| 2018-03-07 | 0 | 15.38 | 15.38 | 15.40 | 15.34 | 15.42 | 7,941,417 | 122,075,179 | 15.372 | 8.561 | 8.561 | 8.572 | 8.538 | 8.583 | 14,267,372 | 8.5562 | -0.26% |
| 2018-03-06 | 0 | 15.42 | 15.40 | 15.42 | 15.36 | 15.44 | 7,829,426 | 120,607,016 | 15.404 | 8.583 | 8.572 | 8.583 | 8.550 | 8.594 | 14,066,171 | 8.5743 | 0.78% |
| 2018-03-05 | 0 | 15.30 | 15.30 | 15.32 | 15.28 | 15.46 | 14,523,806 | 223,156,349 | 15.365 | 8.516 | 8.516 | 8.527 | 8.505 | 8.605 | 26,093,144 | 8.5523 | -0.91% |
| 2018-03-02 | 0 | 15.44 | 15.42 | 15.44 | 15.34 | 15.46 | 14,955,547 | 230,531,008 | 15.414 | 8.594 | 8.583 | 8.594 | 8.538 | 8.605 | 26,868,800 | 8.5799 | -0.52% |
| 2018-03-01 | 0 | 15.52 | 15.50 | 15.52 | 15.26 | 15.54 | 8,469,816 | 130,601,737 | 15.420 | 8.639 | 8.628 | 8.639 | 8.494 | 8.650 | 15,216,681 | 8.5828 | 0.26% |
| 2018-02-28 | 0 | 15.48 | 15.46 | 15.48 | 15.36 | 15.52 | 20,936,299 | 323,077,958 | 15.431 | 8.616 | 8.605 | 8.616 | 8.550 | 8.639 | 37,613,685 | 8.5894 | -0.51% |
| 2018-02-27 | 0 | 15.56 | 15.56 | 15.58 | 15.50 | 15.60 | 14,389,711 | 224,013,858 | 15.568 | 8.661 | 8.661 | 8.672 | 8.628 | 8.683 | 25,852,232 | 8.6652 | -0.26% |
| 2018-02-26 | 0 | 15.60 | 15.58 | 15.60 | 15.34 | 15.60 | 20,281,078 | 315,042,694 | 15.534 | 8.683 | 8.672 | 8.683 | 8.538 | 8.683 | 36,436,530 | 8.6463 | 1.83% |
| 2018-02-23 | 0 | 15.32 | 15.30 | 15.32 | 15.24 | 15.36 | 9,174,166 | 140,620,173 | 15.328 | 8.527 | 8.516 | 8.527 | 8.483 | 8.550 | 16,482,101 | 8.5317 | 0.66% |
| 2018-02-22 | 0 | 15.22 | 15.20 | 15.22 | 15.00 | 15.22 | 11,963,939 | 181,371,194 | 15.160 | 8.472 | 8.461 | 8.472 | 8.349 | 8.472 | 21,494,144 | 8.4382 | 0.40% |
| 2018-02-21 | 0 | 15.16 | 15.14 | 15.16 | 15.06 | 15.22 | 8,943,971 | 135,521,805 | 15.152 | 8.438 | 8.427 | 8.438 | 8.383 | 8.472 | 16,068,538 | 8.4340 | 0.26% |
| 2018-02-20 | 0 | 15.12 | 15.10 | 15.12 | 14.76 | 15.18 | 25,233,501 | 377,583,734 | 14.964 | 8.416 | 8.405 | 8.416 | 8.216 | 8.449 | 45,333,942 | 8.3289 | 2.16% |
| 2018-02-15 | 0 | 14.80 | 14.80 | 14.82 | 14.74 | 14.88 | 16,872,926 | 249,449,956 | 14.784 | 8.238 | 8.238 | 8.249 | 8.204 | 8.282 | 30,313,520 | 8.2290 | -0.27% |
| 2018-02-14 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 14,034,792 | 207,742,307 | 14.802 | 8.260 | 8.249 | 8.260 | 8.193 | 8.260 | 25,214,592 | 8.2390 | 0.95% |
| 2018-02-13 | 0 | 14.70 | 14.70 | 14.72 | 14.70 | 14.82 | 20,726,241 | 305,386,231 | 14.734 | 8.182 | 8.182 | 8.193 | 8.182 | 8.249 | 37,236,300 | 8.2013 | 0.00% |
| 2018-02-12 | 0 | 14.70 | 14.70 | 14.74 | 14.70 | 14.86 | 16,012,382 | 236,639,205 | 14.779 | 8.182 | 8.182 | 8.204 | 8.182 | 8.271 | 28,767,486 | 8.2259 | -0.41% |
| 2018-02-09 | 0 | 14.76 | 14.74 | 14.76 | 14.64 | 14.80 | 29,997,770 | 441,928,516 | 14.732 | 8.216 | 8.204 | 8.216 | 8.149 | 8.238 | 53,893,321 | 8.2001 | -1.34% |
| 2018-02-08 | 0 | 14.96 | 14.96 | 14.98 | 14.90 | 15.00 | 17,299,598 | 258,571,792 | 14.947 | 8.327 | 8.327 | 8.338 | 8.294 | 8.349 | 31,080,070 | 8.3195 | 0.27% |
| 2018-02-07 | 0 | 14.92 | 14.92 | 14.94 | 14.92 | 15.18 | 27,950,386 | 419,531,183 | 15.010 | 8.305 | 8.305 | 8.316 | 8.305 | 8.449 | 50,215,036 | 8.3547 | -0.93% |
| 2018-02-06 | 0 | 15.06 | 15.04 | 15.06 | 14.94 | 15.20 | 33,336,154 | 501,254,060 | 15.036 | 8.383 | 8.371 | 8.383 | 8.316 | 8.461 | 59,890,986 | 8.3694 | -1.83% |
| 2018-02-05 | 0 | 15.34 | 15.32 | 15.34 | 15.22 | 15.40 | 20,912,185 | 320,444,875 | 15.323 | 8.538 | 8.527 | 8.538 | 8.472 | 8.572 | 37,570,362 | 8.5292 | -0.65% |
| 2018-02-02 | 0 | 15.44 | 15.44 | 15.46 | 15.40 | 15.54 | 6,282,410 | 97,186,725 | 15.470 | 8.594 | 8.594 | 8.605 | 8.572 | 8.650 | 11,286,837 | 8.6106 | -0.26% |
| 2018-02-01 | 0 | 15.48 | 15.46 | 15.48 | 15.40 | 15.52 | 9,347,020 | 144,559,351 | 15.466 | 8.616 | 8.605 | 8.616 | 8.572 | 8.639 | 16,792,646 | 8.6085 | 0.13% |
| 2018-01-31 | 0 | 15.46 | 15.46 | 15.48 | 15.46 | 15.62 | 17,322,053 | 268,519,072 | 15.502 | 8.605 | 8.605 | 8.616 | 8.605 | 8.694 | 31,120,412 | 8.6284 | -0.64% |
| 2018-01-30 | 0 | 15.56 | 15.54 | 15.56 | 15.44 | 15.60 | 11,130,082 | 172,917,412 | 15.536 | 8.661 | 8.650 | 8.661 | 8.594 | 8.683 | 19,996,056 | 8.6476 | 0.65% |
| 2018-01-29 | 0 | 15.46 | 15.46 | 15.48 | 15.44 | 15.54 | 10,445,349 | 161,773,274 | 15.488 | 8.605 | 8.605 | 8.616 | 8.594 | 8.650 | 18,765,880 | 8.6206 | -0.13% |
| 2018-01-26 | 0 | 15.48 | 15.48 | 15.50 | 15.44 | 15.50 | 6,952,722 | 107,585,570 | 15.474 | 8.616 | 8.616 | 8.628 | 8.594 | 8.628 | 12,491,104 | 8.6130 | 0.26% |
| 2018-01-25 | 0 | 15.44 | 15.42 | 15.44 | 15.36 | 15.50 | 9,158,562 | 141,339,664 | 15.433 | 8.594 | 8.583 | 8.594 | 8.550 | 8.628 | 16,454,067 | 8.5900 | 0.52% |
| 2018-01-24 | 0 | 15.36 | 15.34 | 15.36 | 15.34 | 15.40 | 11,250,618 | 172,861,253 | 15.365 | 8.550 | 8.538 | 8.550 | 8.538 | 8.572 | 20,212,608 | 8.5521 | -0.13% |
| 2018-01-23 | 0 | 15.38 | 15.36 | 15.38 | 15.34 | 15.40 | 9,924,605 | 152,538,665 | 15.370 | 8.561 | 8.550 | 8.561 | 8.538 | 8.572 | 17,830,323 | 8.5550 | 0.13% |
| 2018-01-22 | 0 | 15.36 | 15.36 | 15.38 | 15.34 | 15.40 | 12,191,575 | 187,410,461 | 15.372 | 8.550 | 8.550 | 8.561 | 8.538 | 8.572 | 21,903,110 | 8.5563 | -0.26% |
| 2018-01-19 | 0 | 15.40 | 15.38 | 15.40 | 15.32 | 15.50 | 9,468,699 | 145,780,113 | 15.396 | 8.572 | 8.561 | 8.572 | 8.527 | 8.628 | 17,011,252 | 8.5696 | 0.00% |
| 2018-01-18 | 0 | 15.40 | 15.40 | 15.42 | 15.36 | 15.44 | 10,345,326 | 159,328,189 | 15.401 | 8.572 | 8.572 | 8.583 | 8.550 | 8.594 | 18,586,181 | 8.5724 | -0.39% |
| 2018-01-17 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.46 | 9,516,323 | 146,784,637 | 15.425 | 8.605 | 8.594 | 8.605 | 8.550 | 8.605 | 17,096,812 | 8.5855 | 0.39% |
| 2018-01-16 | 0 | 15.40 | 15.38 | 15.40 | 15.34 | 15.40 | 5,933,929 | 91,255,985 | 15.379 | 8.572 | 8.561 | 8.572 | 8.538 | 8.572 | 10,660,764 | 8.5600 | 0.39% |
| 2018-01-15 | 0 | 15.34 | 15.34 | 15.36 | 15.26 | 15.40 | 8,347,200 | 128,177,252 | 15.356 | 8.538 | 8.538 | 8.550 | 8.494 | 8.572 | 14,996,392 | 8.5472 | 0.13% |
| 2018-01-12 | 0 | 15.32 | 15.30 | 15.32 | 15.30 | 15.46 | 10,395,645 | 159,608,248 | 15.353 | 8.527 | 8.516 | 8.527 | 8.516 | 8.605 | 18,676,583 | 8.5459 | -0.39% |
| 2018-01-11 | 0 | 15.38 | 15.38 | 15.40 | 15.30 | 15.44 | 10,189,981 | 156,626,971 | 15.371 | 8.561 | 8.561 | 8.572 | 8.516 | 8.594 | 18,307,091 | 8.5555 | -0.26% |
| 2018-01-10 | 0 | 15.42 | 15.40 | 15.42 | 15.32 | 15.50 | 14,489,096 | 223,386,176 | 15.418 | 8.583 | 8.572 | 8.583 | 8.527 | 8.628 | 26,030,785 | 8.5816 | -0.77% |
| 2018-01-09 | 0 | 15.54 | 15.50 | 15.54 | 15.46 | 15.54 | 9,326,171 | 144,657,263 | 15.511 | 8.650 | 8.628 | 8.650 | 8.605 | 8.650 | 16,755,190 | 8.6336 | 0.26% |
| 2018-01-08 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.50 | 7,406,921 | 114,618,339 | 15.474 | 8.628 | 8.616 | 8.628 | 8.594 | 8.628 | 13,307,108 | 8.6133 | 0.00% |
| 2018-01-05 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.50 | 7,193,119 | 111,346,865 | 15.480 | 8.628 | 8.616 | 8.628 | 8.594 | 8.628 | 12,922,996 | 8.6162 | 0.26% |
| 2018-01-04 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.50 | 8,957,398 | 138,474,821 | 15.459 | 8.605 | 8.594 | 8.605 | 8.550 | 8.628 | 16,092,660 | 8.6048 | 0.52% |
| 2018-01-03 | 0 | 15.38 | 15.36 | 15.38 | 15.24 | 15.40 | 8,563,425 | 131,366,935 | 15.340 | 8.561 | 8.550 | 8.561 | 8.483 | 8.572 | 15,384,857 | 8.5387 | 0.52% |
| 2018-01-02 | 0 | 15.30 | 15.30 | 15.32 | 15.26 | 15.34 | 7,126,123 | 109,030,440 | 15.300 | 8.516 | 8.516 | 8.527 | 8.494 | 8.538 | 12,802,633 | 8.5163 | -0.13% |
| 2017-12-29 | 0 | 15.32 | 15.30 | 15.32 | 15.30 | 15.36 | 6,870,243 | 105,252,875 | 15.320 | 8.527 | 8.516 | 8.527 | 8.516 | 8.550 | 12,342,924 | 8.5274 | -0.26% |
| 2017-12-28 | 0 | 15.36 | 15.34 | 15.36 | 15.24 | 15.36 | 5,185,628 | 79,433,738 | 15.318 | 8.550 | 8.538 | 8.550 | 8.483 | 8.550 | 9,316,383 | 8.5262 | 0.79% |
| 2017-12-27 | 0 | 15.24 | 15.24 | 15.26 | 15.20 | 15.30 | 4,858,564 | 74,047,427 | 15.241 | 8.483 | 8.483 | 8.494 | 8.461 | 8.516 | 8,728,787 | 8.4831 | 0.13% |
| 2017-12-22 | 0 | 15.22 | 15.20 | 15.22 | 15.08 | 15.26 | 5,963,912 | 90,604,441 | 15.192 | 8.472 | 8.461 | 8.472 | 8.394 | 8.494 | 10,714,630 | 8.4561 | 0.79% |
| 2017-12-21 | 0 | 15.10 | 15.10 | 15.12 | 15.08 | 15.20 | 10,020,008 | 151,465,062 | 15.116 | 8.405 | 8.405 | 8.416 | 8.394 | 8.461 | 18,001,722 | 8.4139 | -0.53% |
| 2017-12-20 | 0 | 15.18 | 15.18 | 15.20 | 15.08 | 15.20 | 8,116,239 | 122,878,120 | 15.140 | 8.449 | 8.449 | 8.461 | 8.394 | 8.461 | 14,581,453 | 8.4270 | 0.53% |
| 2017-12-19 | 0 | 15.10 | 15.10 | 15.12 | 15.10 | 15.20 | 10,385,130 | 157,208,348 | 15.138 | 8.405 | 8.405 | 8.416 | 8.405 | 8.461 | 18,657,692 | 8.4259 | -0.13% |
| 2017-12-18 | 0 | 15.12 | 15.12 | 15.14 | 15.10 | 15.22 | 6,645,343 | 100,662,720 | 15.148 | 8.416 | 8.416 | 8.427 | 8.405 | 8.472 | 11,938,874 | 8.4315 | -0.40% |
| 2017-12-15 | 0 | 15.18 | 15.18 | 15.20 | 15.14 | 15.28 | 14,087,508 | 213,860,537 | 15.181 | 8.449 | 8.449 | 8.461 | 8.427 | 8.505 | 25,309,301 | 8.4499 | -0.52% |
| 2017-12-14 | 0 | 15.26 | 15.24 | 15.26 | 15.14 | 15.32 | 9,659,527 | 146,980,240 | 15.216 | 8.494 | 8.483 | 8.494 | 8.427 | 8.527 | 17,354,089 | 8.4695 | 0.00% |
| 2017-12-13 | 0 | 15.26 | 15.22 | 15.26 | 15.14 | 15.26 | 6,998,044 | 106,396,088 | 15.204 | 8.494 | 8.472 | 8.494 | 8.427 | 8.494 | 12,572,529 | 8.4626 | 0.13% |
| 2017-12-12 | 0 | 15.24 | 15.22 | 15.24 | 15.06 | 15.32 | 16,534,307 | 250,923,926 | 15.176 | 8.483 | 8.472 | 8.483 | 8.383 | 8.527 | 29,705,165 | 8.4471 | -0.26% |
| 2017-12-11 | 0 | 15.28 | 15.28 | 15.30 | 15.20 | 15.40 | 12,719,530 | 194,484,732 | 15.290 | 8.505 | 8.505 | 8.516 | 8.461 | 8.572 | 22,851,622 | 8.5108 | -0.78% |
| 2017-12-08 | 0 | 15.40 | 15.38 | 15.40 | 15.20 | 15.40 | 22,232,653 | 340,740,401 | 15.326 | 8.572 | 8.561 | 8.572 | 8.461 | 8.572 | 39,942,686 | 8.5307 | 0.52% |
| 2017-12-07 | 0 | 15.32 | 15.30 | 15.32 | 15.22 | 15.40 | 11,052,411 | 169,211,714 | 15.310 | 8.527 | 8.516 | 8.527 | 8.472 | 8.572 | 19,856,514 | 8.5217 | -0.52% |
| 2017-12-06 | 0 | 15.40 | 15.38 | 15.40 | 15.32 | 15.60 | 14,369,853 | 221,879,760 | 15.441 | 8.572 | 8.561 | 8.572 | 8.527 | 8.683 | 25,816,555 | 8.5945 | -0.65% |
| 2017-12-05 | 0 | 15.50 | 15.44 | 15.50 | 15.38 | 15.50 | 10,481,859 | 162,123,243 | 15.467 | 8.628 | 8.594 | 8.628 | 8.561 | 8.628 | 18,831,473 | 8.6092 | 0.26% |
| 2017-12-04 | 0 | 15.46 | 15.44 | 15.46 | 15.24 | 15.48 | 10,367,057 | 159,566,956 | 15.392 | 8.605 | 8.594 | 8.605 | 8.483 | 8.616 | 18,625,222 | 8.5673 | 0.39% |
| 2017-12-01 | 0 | 15.40 | 15.36 | 15.40 | 15.18 | 15.40 | 17,031,133 | 261,315,967 | 15.343 | 8.572 | 8.550 | 8.572 | 8.449 | 8.572 | 30,597,751 | 8.5404 | 1.05% |
| 2017-11-30 | 0 | 15.24 | 15.22 | 15.24 | 15.16 | 15.28 | 29,259,245 | 445,551,432 | 15.228 | 8.483 | 8.472 | 8.483 | 8.438 | 8.505 | 52,566,503 | 8.4760 | -0.26% |
| 2017-11-29 | 0 | 15.28 | 15.26 | 15.28 | 14.96 | 15.32 | 10,544,401 | 160,420,992 | 15.214 | 8.505 | 8.494 | 8.505 | 8.327 | 8.527 | 18,943,834 | 8.4682 | 0.00% |
| 2017-11-28 | 0 | 15.28 | 15.26 | 15.28 | 15.12 | 15.54 | 19,995,745 | 306,195,661 | 15.313 | 8.505 | 8.494 | 8.505 | 8.416 | 8.650 | 35,923,907 | 8.5235 | 1.06% |
| 2017-11-27 | 0 | 15.12 | 15.10 | 15.12 | 14.90 | 15.12 | 18,344,873 | 275,682,947 | 15.028 | 8.416 | 8.405 | 8.416 | 8.294 | 8.416 | 32,957,987 | 8.3647 | 1.07% |
| 2017-11-24 | 0 | 14.96 | 14.94 | 14.96 | 14.82 | 15.08 | 15,193,110 | 227,320,487 | 14.962 | 8.327 | 8.316 | 8.327 | 8.249 | 8.394 | 27,295,601 | 8.3281 | 0.54% |
| 2017-11-23 | 0 | 14.88 | 14.88 | 14.90 | 14.74 | 14.88 | 9,220,187 | 136,783,395 | 14.835 | 8.282 | 8.282 | 8.294 | 8.204 | 8.282 | 16,564,781 | 8.2575 | 0.54% |
| 2017-11-22 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.80 | 7,166,098 | 105,888,786 | 14.776 | 8.238 | 8.227 | 8.238 | 8.193 | 8.238 | 12,874,451 | 8.2247 | 0.27% |
| 2017-11-21 | 0 | 14.76 | 14.76 | 14.78 | 14.68 | 14.76 | 12,418,624 | 182,781,811 | 14.718 | 8.216 | 8.216 | 8.227 | 8.171 | 8.216 | 22,311,021 | 8.1924 | 0.27% |
| 2017-11-20 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.80 | 6,849,324 | 100,930,444 | 14.736 | 8.193 | 8.193 | 8.204 | 8.182 | 8.238 | 12,305,342 | 8.2022 | -0.54% |
| 2017-11-17 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.82 | 6,124,247 | 90,401,416 | 14.761 | 8.238 | 8.227 | 8.238 | 8.193 | 8.249 | 11,002,685 | 8.2163 | 0.14% |
| 2017-11-16 | 0 | 14.78 | 14.78 | 14.80 | 14.72 | 14.86 | 7,434,442 | 109,788,121 | 14.767 | 8.227 | 8.227 | 8.238 | 8.193 | 8.271 | 13,356,552 | 8.2198 | -0.27% |
| 2017-11-15 | 0 | 14.82 | 14.80 | 14.82 | 14.74 | 14.82 | 5,211,824 | 77,130,277 | 14.799 | 8.249 | 8.238 | 8.249 | 8.204 | 8.249 | 9,363,446 | 8.2374 | 0.14% |
| 2017-11-14 | 0 | 14.80 | 14.78 | 14.80 | 14.66 | 14.80 | 5,263,495 | 77,704,548 | 14.763 | 8.238 | 8.227 | 8.238 | 8.160 | 8.238 | 9,456,277 | 8.2172 | 0.41% |
| 2017-11-13 | 0 | 14.74 | 14.74 | 14.76 | 14.66 | 14.80 | 8,190,410 | 120,529,533 | 14.716 | 8.204 | 8.204 | 8.216 | 8.160 | 8.238 | 14,714,707 | 8.1911 | -0.41% |
| 2017-11-10 | 0 | 14.80 | 14.78 | 14.80 | 14.72 | 14.84 | 7,748,344 | 114,406,144 | 14.765 | 8.238 | 8.227 | 8.238 | 8.193 | 8.260 | 13,920,501 | 8.2185 | -0.13% |
| 2017-11-09 | 0 | 14.82 | 14.80 | 14.82 | 14.78 | 14.88 | 7,289,984 | 108,121,316 | 14.831 | 8.249 | 8.238 | 8.249 | 8.227 | 8.282 | 13,097,022 | 8.2554 | -0.27% |
| 2017-11-08 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.88 | 10,623,952 | 157,708,104 | 14.845 | 8.271 | 8.260 | 8.271 | 8.182 | 8.282 | 19,086,754 | 8.2627 | 0.95% |
| 2017-11-07 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.78 | 8,495,012 | 125,240,731 | 14.743 | 8.193 | 8.193 | 8.204 | 8.182 | 8.227 | 15,261,948 | 8.2061 | 0.14% |
| 2017-11-06 | 0 | 14.70 | 14.68 | 14.70 | 14.62 | 14.84 | 14,355,407 | 210,988,347 | 14.697 | 8.182 | 8.171 | 8.182 | 8.138 | 8.260 | 25,790,602 | 8.1808 | -0.68% |
| 2017-11-03 | 0 | 14.80 | 14.78 | 14.80 | 14.76 | 14.84 | 4,630,276 | 68,447,655 | 14.783 | 8.238 | 8.227 | 8.238 | 8.216 | 8.260 | 8,318,650 | 8.2282 | 0.14% |
| 2017-11-02 | 0 | 14.78 | 14.78 | 14.80 | 14.76 | 14.82 | 6,365,710 | 94,084,962 | 14.780 | 8.227 | 8.227 | 8.238 | 8.216 | 8.249 | 11,436,492 | 8.2267 | -0.40% |
| 2017-11-01 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.88 | 8,412,883 | 124,506,450 | 14.799 | 8.260 | 8.260 | 8.271 | 8.216 | 8.282 | 15,114,397 | 8.2376 | 0.41% |
| 2017-10-31 | 0 | 14.78 | 14.78 | 14.80 | 14.74 | 14.84 | 9,846,021 | 145,641,555 | 14.792 | 8.227 | 8.227 | 8.238 | 8.204 | 8.260 | 17,689,140 | 8.2334 | -0.27% |
| 2017-10-30 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.84 | 6,400,168 | 94,701,363 | 14.797 | 8.249 | 8.238 | 8.249 | 8.216 | 8.260 | 11,498,398 | 8.2360 | -0.13% |
| 2017-10-27 | 0 | 14.84 | 14.82 | 14.84 | 14.74 | 14.84 | 6,321,999 | 93,548,679 | 14.797 | 8.260 | 8.249 | 8.260 | 8.204 | 8.260 | 11,357,962 | 8.2364 | 0.41% |
| 2017-10-26 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.78 | 6,676,915 | 98,486,141 | 14.750 | 8.227 | 8.216 | 8.227 | 8.182 | 8.227 | 11,995,596 | 8.2102 | 0.14% |
| 2017-10-25 | 0 | 14.76 | 14.76 | 14.78 | 14.76 | 14.82 | 7,172,186 | 105,942,693 | 14.771 | 8.216 | 8.216 | 8.227 | 8.216 | 8.249 | 12,885,388 | 8.2219 | -0.27% |
| 2017-10-24 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 14.88 | 4,548,365 | 67,426,884 | 14.824 | 8.238 | 8.238 | 8.249 | 8.238 | 8.282 | 8,171,491 | 8.2515 | -0.54% |
| 2017-10-23 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.88 | 4,219,261 | 62,632,416 | 14.844 | 8.282 | 8.271 | 8.282 | 8.238 | 8.282 | 7,580,230 | 8.2626 | -0.13% |
| 2017-10-20 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 14.90 | 5,377,750 | 79,957,681 | 14.868 | 8.294 | 8.282 | 8.294 | 8.238 | 8.294 | 9,661,545 | 8.2759 | 0.40% |
| 2017-10-19 | 0 | 14.84 | 14.82 | 14.84 | 14.74 | 14.98 | 10,874,900 | 161,821,529 | 14.880 | 8.260 | 8.249 | 8.260 | 8.204 | 8.338 | 19,537,601 | 8.2826 | -0.54% |
| 2017-10-18 | 0 | 14.92 | 14.90 | 14.92 | 14.82 | 14.92 | 7,605,423 | 113,236,547 | 14.889 | 8.305 | 8.294 | 8.305 | 8.249 | 8.305 | 13,663,732 | 8.2874 | 0.40% |
| 2017-10-17 | 0 | 14.86 | 14.86 | 14.88 | 14.82 | 14.90 | 8,072,701 | 120,143,720 | 14.883 | 8.271 | 8.271 | 8.282 | 8.249 | 8.294 | 14,503,233 | 8.2839 | 0.00% |
| 2017-10-16 | 0 | 14.86 | 14.86 | 14.88 | 14.82 | 14.90 | 6,754,232 | 100,370,441 | 14.860 | 8.271 | 8.271 | 8.282 | 8.249 | 8.294 | 12,134,502 | 8.2715 | -0.27% |
| 2017-10-13 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 14.90 | 9,632,474 | 143,224,346 | 14.869 | 8.294 | 8.282 | 8.294 | 8.238 | 8.294 | 17,305,487 | 8.2762 | 0.40% |
| 2017-10-12 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.84 | 8,415,733 | 124,430,880 | 14.786 | 8.260 | 8.249 | 8.260 | 8.193 | 8.260 | 15,119,517 | 8.2298 | 0.41% |
| 2017-10-11 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.78 | 8,195,554 | 120,868,391 | 14.748 | 8.227 | 8.216 | 8.227 | 8.182 | 8.227 | 14,723,948 | 8.2090 | 0.41% |
| 2017-10-10 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.78 | 8,612,664 | 126,937,194 | 14.738 | 8.193 | 8.193 | 8.204 | 8.182 | 8.227 | 15,473,319 | 8.2036 | -0.27% |
| 2017-10-09 | 0 | 14.76 | 14.74 | 14.76 | 14.68 | 14.76 | 6,708,657 | 98,808,344 | 14.728 | 8.216 | 8.204 | 8.216 | 8.171 | 8.216 | 12,052,623 | 8.1981 | 0.00% |
| 2017-10-06 | 0 | 14.76 | 14.74 | 14.76 | 14.66 | 14.76 | 13,114,925 | 192,897,604 | 14.708 | 8.216 | 8.204 | 8.216 | 8.160 | 8.216 | 23,561,980 | 8.1868 | 0.54% |
| 2017-10-04 | 0 | 14.68 | 14.66 | 14.68 | 14.66 | 14.70 | 6,674,281 | 97,978,464 | 14.680 | 8.171 | 8.160 | 8.171 | 8.160 | 8.182 | 11,990,863 | 8.1711 | -0.14% |
| 2017-10-03 | 0 | 14.70 | 14.68 | 14.70 | 14.64 | 14.88 | 9,580,719 | 140,904,934 | 14.707 | 8.182 | 8.171 | 8.182 | 8.149 | 8.282 | 17,212,505 | 8.1862 | 0.14% |
| 2017-09-29 | 0 | 14.68 | 14.66 | 14.68 | 14.64 | 14.70 | 8,312,791 | 121,994,957 | 14.676 | 8.171 | 8.160 | 8.171 | 8.149 | 8.182 | 14,934,574 | 8.1686 | 0.00% |
| 2017-09-28 | 0 | 14.68 | 14.68 | 14.70 | 14.68 | 14.72 | 8,586,288 | 126,259,093 | 14.705 | 8.171 | 8.171 | 8.182 | 8.171 | 8.193 | 15,425,932 | 8.1849 | -0.27% |
| 2017-09-27 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.76 | 4,940,800 | 72,756,782 | 14.726 | 8.193 | 8.182 | 8.193 | 8.182 | 8.216 | 8,876,530 | 8.1965 | -0.14% |
| 2017-09-26 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.76 | 6,937,533 | 102,021,829 | 14.706 | 8.204 | 8.193 | 8.204 | 8.149 | 8.216 | 12,463,816 | 8.1854 | 0.55% |
| 2017-09-25 | 0 | 14.66 | 14.66 | 14.68 | 14.64 | 14.70 | 5,978,767 | 87,751,163 | 14.677 | 8.160 | 8.160 | 8.171 | 8.149 | 8.182 | 10,741,319 | 8.1695 | -0.27% |
| 2017-09-22 | 0 | 14.70 | 14.70 | 14.72 | 14.66 | 14.74 | 6,629,746 | 97,439,559 | 14.697 | 8.182 | 8.182 | 8.193 | 8.160 | 8.204 | 11,910,853 | 8.1807 | -0.27% |
| 2017-09-21 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 14.76 | 7,153,601 | 105,351,632 | 14.727 | 8.204 | 8.193 | 8.204 | 8.182 | 8.216 | 12,851,999 | 8.1973 | 0.14% |
| 2017-09-20 | 0 | 14.72 | 14.72 | 14.74 | 14.70 | 14.76 | 12,107,159 | 178,106,010 | 14.711 | 8.193 | 8.193 | 8.204 | 8.182 | 8.216 | 21,751,450 | 8.1882 | -0.27% |
| 2017-09-19 | 0 | 14.76 | 14.74 | 14.76 | 14.72 | 14.80 | 6,261,338 | 92,489,792 | 14.772 | 8.216 | 8.204 | 8.216 | 8.193 | 8.238 | 11,248,979 | 8.2221 | -0.14% |
| 2017-09-18 | 0 | 14.78 | 14.76 | 14.78 | 14.74 | 14.82 | 7,727,440 | 114,148,561 | 14.772 | 8.227 | 8.216 | 8.227 | 8.204 | 8.249 | 13,882,945 | 8.2222 | -0.40% |
| 2017-09-15 | 0 | 14.84 | 14.80 | 14.84 | 14.68 | 14.84 | 11,048,340 | 163,431,172 | 14.792 | 8.260 | 8.238 | 8.260 | 8.171 | 8.260 | 19,849,200 | 8.2336 | 1.09% |
| 2017-09-14 | 0 | 14.68 | 14.68 | 14.70 | 14.64 | 14.76 | 5,800,474 | 85,310,467 | 14.707 | 8.171 | 8.171 | 8.182 | 8.149 | 8.216 | 10,421,001 | 8.1864 | -0.41% |
| 2017-09-13 | 0 | 14.74 | 14.70 | 14.74 | 14.64 | 14.82 | 11,118,626 | 163,574,446 | 14.712 | 8.204 | 8.182 | 8.204 | 8.149 | 8.249 | 19,975,474 | 8.1888 | -0.54% |
| 2017-09-12 | 0 | 14.82 | 14.80 | 14.82 | 14.78 | 14.88 | 5,978,587 | 88,607,694 | 14.821 | 8.249 | 8.238 | 8.249 | 8.227 | 8.282 | 10,740,995 | 8.2495 | -0.13% |
| 2017-09-11 | 0 | 14.96 | 14.94 | 14.96 | 14.92 | 14.96 | 8,296,019 | 123,974,121 | 14.944 | 8.260 | 8.249 | 8.260 | 8.238 | 8.260 | 15,024,963 | 8.2512 | 0.27% |
| 2017-09-08 | 0 | 14.92 | 14.90 | 14.92 | 14.78 | 14.92 | 6,702,264 | 99,665,195 | 14.870 | 8.238 | 8.227 | 8.238 | 8.161 | 8.238 | 12,138,505 | 8.2107 | 0.40% |
| 2017-09-07 | 0 | 14.86 | 14.86 | 14.90 | 14.84 | 14.94 | 9,078,877 | 135,181,916 | 14.890 | 8.205 | 8.205 | 8.227 | 8.194 | 8.249 | 16,442,801 | 8.2213 | 0.00% |
| 2017-09-06 | 0 | 14.86 | 14.84 | 14.86 | 14.78 | 14.88 | 6,084,936 | 90,224,689 | 14.828 | 8.205 | 8.194 | 8.205 | 8.161 | 8.216 | 11,020,459 | 8.1870 | -0.13% |
| 2017-09-05 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.88 | 4,517,868 | 67,062,726 | 14.844 | 8.216 | 8.205 | 8.216 | 8.172 | 8.216 | 8,182,334 | 8.1960 | 0.00% |
| 2017-09-04 | 0 | 14.88 | 14.84 | 14.88 | 14.78 | 14.88 | 8,140,714 | 120,750,830 | 14.833 | 8.216 | 8.194 | 8.216 | 8.161 | 8.216 | 14,743,689 | 8.1900 | 0.68% |
| 2017-09-01 | 0 | 14.78 | 14.76 | 14.78 | 14.72 | 14.80 | 8,867,168 | 130,853,275 | 14.757 | 8.161 | 8.150 | 8.161 | 8.128 | 8.172 | 16,059,374 | 8.1481 | -0.14% |
| 2017-08-31 | 0 | 14.80 | 14.78 | 14.80 | 14.64 | 14.82 | 10,374,975 | 153,407,063 | 14.786 | 8.172 | 8.161 | 8.172 | 8.083 | 8.183 | 18,790,171 | 8.1642 | 0.68% |
| 2017-08-30 | 0 | 14.70 | 14.68 | 14.70 | 14.64 | 14.70 | 9,539,825 | 139,967,604 | 14.672 | 8.117 | 8.106 | 8.117 | 8.083 | 8.117 | 17,277,626 | 8.1011 | 0.27% |
| 2017-08-29 | 0 | 14.66 | 14.62 | 14.66 | 14.62 | 14.74 | 5,932,983 | 86,945,142 | 14.655 | 8.095 | 8.072 | 8.095 | 8.072 | 8.139 | 10,745,256 | 8.0915 | 0.14% |
| 2017-08-28 | 0 | 14.64 | 14.64 | 14.66 | 14.60 | 14.70 | 8,218,147 | 120,312,134 | 14.640 | 8.083 | 8.083 | 8.095 | 8.061 | 8.117 | 14,883,928 | 8.0834 | -0.27% |
| 2017-08-25 | 0 | 14.68 | 14.66 | 14.68 | 14.52 | 14.68 | 12,211,810 | 178,183,539 | 14.591 | 8.106 | 8.095 | 8.106 | 8.017 | 8.106 | 22,116,872 | 8.0565 | 0.41% |
| 2017-08-24 | 0 | 14.62 | 14.62 | 14.64 | 14.60 | 14.70 | 15,975,395 | 233,754,522 | 14.632 | 8.072 | 8.072 | 8.083 | 8.061 | 8.117 | 28,933,120 | 8.0791 | -0.41% |
| 2017-08-22 | 0 | 14.68 | 14.66 | 14.68 | 14.64 | 14.86 | 24,986,803 | 367,305,892 | 14.700 | 8.106 | 8.095 | 8.106 | 8.083 | 8.205 | 45,253,727 | 8.1166 | -1.21% |
| 2017-08-21 | 0 | 14.86 | 14.84 | 14.86 | 14.74 | 14.88 | 10,945,208 | 161,930,621 | 14.795 | 8.205 | 8.194 | 8.205 | 8.139 | 8.216 | 19,822,923 | 8.1689 | 0.68% |
| 2017-08-18 | 0 | 14.76 | 14.76 | 14.80 | 14.76 | 14.90 | 11,692,690 | 173,078,647 | 14.802 | 8.150 | 8.150 | 8.172 | 8.150 | 8.227 | 21,176,691 | 8.1731 | -1.07% |
| 2017-08-17 | 0 | 14.92 | 14.92 | 14.94 | 14.78 | 14.92 | 11,067,669 | 164,756,109 | 14.886 | 8.238 | 8.238 | 8.249 | 8.161 | 8.238 | 20,044,712 | 8.2194 | 0.40% |
| 2017-08-16 | 0 | 14.86 | 14.84 | 14.86 | 14.76 | 14.90 | 17,131,311 | 253,801,360 | 14.815 | 8.205 | 8.194 | 8.205 | 8.150 | 8.227 | 31,026,605 | 8.1801 | 0.13% |
| 2017-08-15 | 0 | 14.84 | 14.80 | 14.84 | 14.74 | 14.84 | 13,413,004 | 198,733,096 | 14.816 | 8.194 | 8.172 | 8.194 | 8.139 | 8.194 | 24,292,361 | 8.1809 | 0.13% |
| 2017-08-14 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.86 | 9,297,296 | 137,825,967 | 14.824 | 8.183 | 8.172 | 8.183 | 8.150 | 8.205 | 16,838,381 | 8.1852 | 0.27% |
| 2017-08-11 | 0 | 14.78 | 14.78 | 14.80 | 14.74 | 14.90 | 18,672,216 | 276,753,236 | 14.822 | 8.161 | 8.161 | 8.172 | 8.139 | 8.227 | 33,817,346 | 8.1838 | -0.54% |
| 2017-08-10 | 0 | 14.86 | 14.84 | 14.86 | 14.82 | 14.90 | 10,080,370 | 149,735,675 | 14.854 | 8.205 | 8.194 | 8.205 | 8.183 | 8.227 | 18,256,610 | 8.2017 | 0.13% |
| 2017-08-09 | 0 | 14.84 | 14.84 | 14.86 | 14.82 | 14.90 | 7,306,479 | 108,507,277 | 14.851 | 8.194 | 8.194 | 8.205 | 8.183 | 8.227 | 13,232,802 | 8.1999 | -0.40% |
| 2017-08-08 | 0 | 14.90 | 14.88 | 14.90 | 14.82 | 14.94 | 7,028,206 | 104,558,319 | 14.877 | 8.227 | 8.216 | 8.227 | 8.183 | 8.249 | 12,728,820 | 8.2143 | -0.13% |
| 2017-08-07 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 14.98 | 5,225,718 | 77,998,427 | 14.926 | 8.238 | 8.238 | 8.249 | 8.216 | 8.271 | 9,464,325 | 8.2413 | 0.13% |
| 2017-08-04 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.90 | 6,637,465 | 98,721,472 | 14.873 | 8.227 | 8.216 | 8.227 | 8.194 | 8.227 | 12,021,147 | 8.2123 | 0.40% |
| 2017-08-03 | 0 | 14.84 | 14.84 | 14.86 | 14.78 | 14.88 | 7,127,302 | 105,678,129 | 14.827 | 8.194 | 8.194 | 8.205 | 8.161 | 8.216 | 12,908,293 | 8.1868 | 0.27% |
| 2017-08-02 | 0 | 14.80 | 14.78 | 14.80 | 14.74 | 14.82 | 13,856,723 | 204,763,544 | 14.777 | 8.172 | 8.161 | 8.172 | 8.139 | 8.183 | 25,095,982 | 8.1592 | 0.14% |
| 2017-08-01 | 0 | 14.78 | 14.76 | 14.78 | 14.72 | 14.78 | 10,168,093 | 150,062,233 | 14.758 | 8.161 | 8.150 | 8.161 | 8.128 | 8.161 | 18,415,486 | 8.1487 | 0.00% |
| 2017-07-31 | 0 | 14.78 | 14.76 | 14.78 | 14.74 | 14.82 | 9,140,009 | 134,988,098 | 14.769 | 8.161 | 8.150 | 8.161 | 8.139 | 8.183 | 16,553,517 | 8.1546 | 0.00% |
| 2017-07-28 | 0 | 14.78 | 14.76 | 14.78 | 14.70 | 14.80 | 8,314,268 | 122,681,947 | 14.756 | 8.161 | 8.150 | 8.161 | 8.117 | 8.172 | 15,058,014 | 8.1473 | 0.41% |
| 2017-07-27 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 9,131,781 | 134,509,660 | 14.730 | 8.128 | 8.117 | 8.128 | 8.117 | 8.172 | 16,538,616 | 8.1331 | -0.14% |
| 2017-07-26 | 0 | 14.74 | 14.74 | 14.76 | 14.70 | 14.84 | 7,295,796 | 107,627,252 | 14.752 | 8.139 | 8.139 | 8.150 | 8.117 | 8.194 | 13,213,454 | 8.1453 | -0.67% |
| 2017-07-25 | 0 | 14.84 | 14.82 | 14.84 | 14.76 | 14.90 | 7,900,431 | 117,124,257 | 14.825 | 8.194 | 8.183 | 8.194 | 8.150 | 8.227 | 14,308,511 | 8.1856 | 0.68% |
| 2017-07-24 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.80 | 11,307,092 | 166,450,694 | 14.721 | 8.139 | 8.128 | 8.139 | 8.083 | 8.172 | 20,478,332 | 8.1281 | 0.14% |
| 2017-07-21 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.80 | 7,650,062 | 112,671,662 | 14.728 | 8.128 | 8.117 | 8.128 | 8.117 | 8.172 | 13,855,067 | 8.1322 | -0.27% |
| 2017-07-20 | 0 | 14.76 | 14.74 | 14.76 | 14.72 | 14.82 | 7,753,014 | 114,440,084 | 14.761 | 8.150 | 8.139 | 8.150 | 8.128 | 8.183 | 14,041,524 | 8.1501 | -0.14% |
| 2017-07-19 | 0 | 14.78 | 14.78 | 14.80 | 14.76 | 14.90 | 8,266,814 | 122,432,142 | 14.810 | 8.161 | 8.161 | 8.172 | 8.150 | 8.227 | 14,972,069 | 8.1774 | -0.67% |
| 2017-07-18 | 0 | 14.88 | 14.86 | 14.88 | 14.82 | 14.92 | 8,264,783 | 122,833,985 | 14.862 | 8.216 | 8.205 | 8.216 | 8.183 | 8.238 | 14,968,391 | 8.2062 | 0.00% |
| 2017-07-17 | 0 | 14.88 | 14.86 | 14.88 | 14.84 | 15.00 | 5,718,776 | 85,263,813 | 14.909 | 8.216 | 8.205 | 8.216 | 8.194 | 8.282 | 10,357,305 | 8.2322 | -0.13% |
| 2017-07-14 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.94 | 5,448,803 | 81,094,570 | 14.883 | 8.227 | 8.216 | 8.227 | 8.194 | 8.249 | 9,868,355 | 8.2176 | 0.13% |
| 2017-07-13 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.90 | 11,344,591 | 168,723,824 | 14.873 | 8.216 | 8.205 | 8.216 | 8.172 | 8.227 | 20,546,247 | 8.2119 | 0.40% |
| 2017-07-12 | 0 | 14.82 | 14.80 | 14.82 | 14.70 | 14.82 | 8,059,562 | 119,163,543 | 14.785 | 8.183 | 8.172 | 8.183 | 8.117 | 8.183 | 14,596,714 | 8.1637 | 0.82% |
| 2017-07-11 | 0 | 14.70 | 14.68 | 14.70 | 14.60 | 14.76 | 10,333,153 | 151,989,237 | 14.709 | 8.117 | 8.106 | 8.117 | 8.061 | 8.150 | 18,714,427 | 8.1215 | 0.41% |
| 2017-07-10 | 0 | 14.64 | 14.62 | 14.64 | 14.52 | 14.64 | 7,529,521 | 109,887,448 | 14.594 | 8.083 | 8.072 | 8.083 | 8.017 | 8.083 | 13,636,754 | 8.0582 | 0.69% |
| 2017-07-07 | 0 | 14.54 | 14.54 | 14.56 | 14.54 | 14.64 | 7,319,967 | 106,755,877 | 14.584 | 8.028 | 8.028 | 8.039 | 8.028 | 8.083 | 13,257,230 | 8.0527 | 0.00% |
| 2017-07-06 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.64 | 13,025,391 | 189,803,299 | 14.572 | 8.028 | 8.017 | 8.028 | 8.017 | 8.083 | 23,590,353 | 8.0458 | 0.00% |
| 2017-07-05 | 0 | 14.54 | 14.52 | 14.54 | 14.42 | 14.66 | 16,708,782 | 243,249,513 | 14.558 | 8.028 | 8.017 | 8.028 | 7.962 | 8.095 | 30,261,361 | 8.0383 | 0.55% |
| 2017-07-04 | 0 | 14.46 | 14.44 | 14.46 | 14.40 | 14.60 | 22,201,830 | 321,808,407 | 14.495 | 7.984 | 7.973 | 7.984 | 7.951 | 8.061 | 40,209,849 | 8.0032 | -0.28% |
| 2017-07-03 | 0 | 14.50 | 14.50 | 14.52 | 14.50 | 14.70 | 14,864,472 | 216,848,778 | 14.588 | 8.006 | 8.006 | 8.017 | 8.006 | 8.117 | 26,921,122 | 8.0550 | -1.23% |
| 2017-06-30 | 0 | 14.68 | 14.68 | 14.74 | 14.54 | 14.80 | 12,149,521 | 178,858,047 | 14.721 | 8.106 | 8.106 | 8.139 | 8.028 | 8.172 | 22,004,060 | 8.1284 | -1.21% |
| 2017-06-29 | 0 | 14.86 | 14.84 | 14.86 | 14.76 | 14.86 | 8,491,032 | 125,804,419 | 14.816 | 8.205 | 8.194 | 8.205 | 8.150 | 8.205 | 15,378,152 | 8.1807 | 0.81% |
| 2017-06-28 | 0 | 14.74 | 14.74 | 14.76 | 14.70 | 14.80 | 6,239,634 | 92,059,325 | 14.754 | 8.139 | 8.139 | 8.150 | 8.117 | 8.172 | 11,300,633 | 8.1464 | -0.54% |
| 2017-06-27 | 0 | 14.82 | 14.80 | 14.82 | 14.76 | 14.92 | 8,493,485 | 125,820,916 | 14.814 | 8.183 | 8.172 | 8.183 | 8.150 | 8.238 | 15,382,594 | 8.1794 | -0.67% |
| 2017-06-26 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.94 | 7,459,486 | 111,153,117 | 14.901 | 8.238 | 8.227 | 8.238 | 8.194 | 8.249 | 13,509,913 | 8.2275 | 0.40% |
| 2017-06-23 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.94 | 10,297,906 | 153,129,562 | 14.870 | 8.205 | 8.205 | 8.216 | 8.172 | 8.249 | 18,650,591 | 8.2104 | 0.27% |
| 2017-06-22 | 0 | 14.82 | 14.80 | 14.82 | 14.68 | 14.88 | 13,085,328 | 193,430,274 | 14.782 | 8.183 | 8.172 | 8.183 | 8.106 | 8.216 | 23,698,905 | 8.1620 | 0.82% |
| 2017-06-21 | 0 | 14.70 | 14.68 | 14.70 | 14.50 | 14.72 | 8,756,592 | 128,364,098 | 14.659 | 8.117 | 8.106 | 8.117 | 8.006 | 8.128 | 15,859,109 | 8.0940 | 0.14% |
| 2017-06-20 | 0 | 14.68 | 14.68 | 14.70 | 14.62 | 14.76 | 6,882,098 | 101,072,905 | 14.686 | 8.106 | 8.106 | 8.117 | 8.072 | 8.150 | 12,464,203 | 8.1091 | -0.14% |
| 2017-06-19 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.80 | 9,555,637 | 140,611,524 | 14.715 | 8.117 | 8.106 | 8.117 | 8.095 | 8.172 | 17,306,263 | 8.1249 | 0.82% |
| 2017-06-16 | 0 | 14.58 | 14.56 | 14.58 | 14.40 | 14.62 | 12,878,189 | 187,084,645 | 14.527 | 8.050 | 8.039 | 8.050 | 7.951 | 8.072 | 23,323,754 | 8.0212 | 0.69% |
| 2017-06-15 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.58 | 12,748,662 | 184,946,123 | 14.507 | 7.995 | 7.995 | 8.006 | 7.951 | 8.050 | 23,089,167 | 8.0101 | -0.82% |
| 2017-06-14 | 0 | 14.60 | 14.60 | 14.62 | 14.54 | 14.76 | 11,820,076 | 172,565,392 | 14.599 | 8.061 | 8.061 | 8.072 | 8.028 | 8.150 | 21,407,400 | 8.0610 | -1.22% |
| 2017-06-13 | 0 | 14.78 | 14.76 | 14.78 | 14.62 | 14.80 | 12,636,966 | 185,525,485 | 14.681 | 8.161 | 8.150 | 8.161 | 8.072 | 8.172 | 22,886,874 | 8.1062 | 0.41% |
| 2017-06-12 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.98 | 13,123,243 | 193,229,359 | 14.724 | 8.128 | 8.117 | 8.128 | 8.117 | 8.271 | 23,767,573 | 8.1300 | -1.87% |
| 2017-06-09 | 0 | 15.00 | 14.98 | 15.00 | 14.70 | 15.00 | 29,035,473 | 433,474,189 | 14.929 | 8.282 | 8.271 | 8.282 | 8.117 | 8.282 | 52,586,295 | 8.2431 | -0.42% |
| 2017-06-08 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 16.80 | 26,839,465 | 449,308,671 | 16.741 | 8.317 | 8.307 | 8.317 | 8.248 | 8.317 | 54,212,193 | 8.2880 | 0.60% |
| 2017-06-07 | 0 | 16.70 | 16.70 | 16.72 | 16.66 | 16.76 | 17,466,044 | 292,004,027 | 16.718 | 8.268 | 8.268 | 8.278 | 8.248 | 8.298 | 35,279,114 | 8.2770 | -0.24% |
| 2017-06-06 | 0 | 16.74 | 16.74 | 16.78 | 16.72 | 16.80 | 11,647,867 | 195,226,563 | 16.761 | 8.288 | 8.288 | 8.307 | 8.278 | 8.317 | 23,527,161 | 8.2979 | 0.00% |
| 2017-06-05 | 0 | 16.74 | 16.74 | 16.76 | 16.58 | 16.78 | 12,550,447 | 209,265,099 | 16.674 | 8.288 | 8.288 | 8.298 | 8.208 | 8.307 | 25,350,254 | 8.2550 | 0.24% |
| 2017-06-02 | 0 | 16.70 | 16.68 | 16.70 | 16.60 | 16.76 | 9,613,322 | 160,247,769 | 16.669 | 8.268 | 8.258 | 8.268 | 8.218 | 8.298 | 19,417,647 | 8.2527 | 0.00% |
| 2017-06-01 | 0 | 16.70 | 16.68 | 16.70 | 16.60 | 16.80 | 17,152,970 | 286,128,619 | 16.681 | 8.268 | 8.258 | 8.268 | 8.218 | 8.317 | 34,646,746 | 8.2585 | 0.24% |
| 2017-05-31 | 0 | 16.66 | 16.62 | 16.66 | 16.30 | 16.66 | 25,121,420 | 414,795,089 | 16.512 | 8.248 | 8.228 | 8.248 | 8.070 | 8.248 | 50,741,968 | 8.1746 | 2.59% |
| 2017-05-29 | 0 | 16.24 | 16.22 | 16.24 | 15.98 | 16.28 | 11,048,403 | 178,606,997 | 16.166 | 8.040 | 8.030 | 8.040 | 7.911 | 8.060 | 22,316,323 | 8.0034 | 1.50% |
| 2017-05-26 | 0 | 16.00 | 16.00 | 16.02 | 15.84 | 16.06 | 9,377,907 | 150,121,165 | 16.008 | 7.921 | 7.921 | 7.931 | 7.842 | 7.951 | 18,942,140 | 7.9252 | 0.13% |
| 2017-05-25 | 0 | 15.98 | 15.96 | 15.98 | 15.94 | 16.02 | 12,238,476 | 195,695,485 | 15.990 | 7.911 | 7.902 | 7.911 | 7.892 | 7.931 | 24,720,114 | 7.9164 | 0.00% |
| 2017-05-24 | 0 | 15.98 | 15.94 | 15.98 | 15.82 | 15.98 | 9,982,478 | 158,920,148 | 15.920 | 7.911 | 7.892 | 7.911 | 7.832 | 7.911 | 20,163,294 | 7.8817 | 0.88% |
| 2017-05-23 | 0 | 15.84 | 15.84 | 15.86 | 15.70 | 15.86 | 8,372,061 | 132,507,466 | 15.827 | 7.842 | 7.842 | 7.852 | 7.773 | 7.852 | 16,910,463 | 7.8358 | 0.38% |
| 2017-05-22 | 0 | 15.78 | 15.78 | 15.80 | 15.68 | 15.86 | 8,425,860 | 132,944,995 | 15.778 | 7.812 | 7.812 | 7.822 | 7.763 | 7.852 | 17,019,130 | 7.8115 | 0.38% |
| 2017-05-19 | 0 | 15.72 | 15.72 | 15.74 | 15.72 | 15.90 | 10,776,713 | 169,824,436 | 15.758 | 7.783 | 7.783 | 7.793 | 7.783 | 7.872 | 21,767,544 | 7.8017 | -0.63% |
| 2017-05-18 | 0 | 15.82 | 15.82 | 15.84 | 15.66 | 15.82 | 19,371,663 | 305,391,948 | 15.765 | 7.832 | 7.832 | 7.842 | 7.753 | 7.832 | 39,128,214 | 7.8049 | 0.76% |
| 2017-05-17 | 0 | 15.70 | 15.70 | 15.72 | 15.52 | 15.74 | 13,507,571 | 212,058,320 | 15.699 | 7.773 | 7.773 | 7.783 | 7.684 | 7.793 | 27,283,519 | 7.7724 | 0.38% |
| 2017-05-16 | 0 | 15.64 | 15.64 | 15.66 | 15.38 | 15.66 | 20,111,631 | 311,412,084 | 15.484 | 7.743 | 7.743 | 7.753 | 7.614 | 7.753 | 40,622,852 | 7.6659 | 0.90% |
| 2017-05-15 | 0 | 15.50 | 15.48 | 15.50 | 15.38 | 15.74 | 35,078,330 | 542,747,685 | 15.472 | 7.674 | 7.664 | 7.674 | 7.614 | 7.793 | 70,853,618 | 7.6601 | -1.52% |
| 2017-05-12 | 0 | 15.74 | 15.72 | 15.74 | 15.66 | 15.76 | 5,966,542 | 93,876,117 | 15.734 | 7.793 | 7.783 | 7.793 | 7.753 | 7.802 | 12,051,631 | 7.7895 | 0.25% |
| 2017-05-11 | 0 | 15.70 | 15.70 | 15.72 | 15.66 | 15.76 | 7,336,815 | 115,291,937 | 15.714 | 7.773 | 7.773 | 7.783 | 7.753 | 7.802 | 14,819,402 | 7.7798 | 0.26% |
| 2017-05-10 | 0 | 15.66 | 15.64 | 15.66 | 15.60 | 15.72 | 9,149,933 | 143,278,861 | 15.659 | 7.753 | 7.743 | 7.753 | 7.723 | 7.783 | 18,481,663 | 7.7525 | 0.00% |
| 2017-05-09 | 0 | 15.66 | 15.64 | 15.66 | 15.52 | 15.68 | 7,675,370 | 119,779,139 | 15.606 | 7.753 | 7.743 | 7.753 | 7.684 | 7.763 | 15,503,239 | 7.7261 | 1.03% |
| 2017-05-08 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.54 | 7,400,318 | 114,669,871 | 15.495 | 7.674 | 7.664 | 7.674 | 7.634 | 7.694 | 14,947,670 | 7.6714 | 0.26% |
| 2017-05-05 | 0 | 15.46 | 15.46 | 15.48 | 15.42 | 15.62 | 9,641,377 | 149,555,686 | 15.512 | 7.654 | 7.654 | 7.664 | 7.634 | 7.733 | 19,474,315 | 7.6796 | -0.64% |
| 2017-05-04 | 0 | 15.56 | 15.54 | 15.56 | 15.46 | 15.56 | 6,453,513 | 100,156,136 | 15.520 | 7.703 | 7.694 | 7.703 | 7.654 | 7.703 | 13,035,248 | 7.6835 | 0.39% |
| 2017-05-02 | 0 | 15.50 | 15.50 | 15.52 | 15.40 | 15.60 | 12,066,282 | 186,488,668 | 15.455 | 7.674 | 7.674 | 7.684 | 7.624 | 7.723 | 24,372,304 | 7.6517 | -0.26% |
| 2017-04-28 | 0 | 15.54 | 15.50 | 15.54 | 15.42 | 15.56 | 7,499,891 | 116,249,500 | 15.500 | 7.694 | 7.674 | 7.694 | 7.634 | 7.703 | 15,148,795 | 7.6738 | 0.52% |
| 2017-04-27 | 0 | 15.46 | 15.44 | 15.46 | 15.38 | 15.48 | 4,381,330 | 67,598,907 | 15.429 | 7.654 | 7.644 | 7.654 | 7.614 | 7.664 | 8,849,711 | 7.6385 | 0.00% |
| 2017-04-26 | 0 | 15.46 | 15.44 | 15.46 | 15.36 | 15.48 | 6,342,291 | 97,845,729 | 15.428 | 7.654 | 7.644 | 7.654 | 7.604 | 7.664 | 12,810,595 | 7.6379 | 0.52% |
| 2017-04-25 | 0 | 15.38 | 15.36 | 15.38 | 15.34 | 15.44 | 9,482,652 | 145,817,540 | 15.377 | 7.614 | 7.604 | 7.614 | 7.595 | 7.644 | 19,153,711 | 7.6130 | 0.13% |
| 2017-04-24 | 0 | 15.36 | 15.34 | 15.36 | 15.30 | 15.46 | 6,012,117 | 92,420,440 | 15.372 | 7.604 | 7.595 | 7.604 | 7.575 | 7.654 | 12,143,686 | 7.6106 | -0.13% |
| 2017-04-21 | 0 | 15.38 | 15.38 | 15.40 | 15.36 | 15.50 | 7,282,833 | 112,231,589 | 15.410 | 7.614 | 7.614 | 7.624 | 7.604 | 7.674 | 14,710,366 | 7.6294 | 0.00% |
| 2017-04-20 | 0 | 15.38 | 15.36 | 15.38 | 15.20 | 15.50 | 15,123,736 | 232,047,058 | 15.343 | 7.614 | 7.604 | 7.614 | 7.525 | 7.674 | 30,547,960 | 7.5962 | 0.92% |
| 2017-04-19 | 0 | 15.24 | 15.22 | 15.24 | 15.22 | 15.50 | 15,692,332 | 239,874,037 | 15.286 | 7.545 | 7.535 | 7.545 | 7.535 | 7.674 | 31,696,449 | 7.5679 | -0.91% |
| 2017-04-18 | 0 | 15.38 | 15.38 | 15.40 | 15.32 | 15.78 | 18,916,639 | 292,491,575 | 15.462 | 7.614 | 7.614 | 7.624 | 7.585 | 7.812 | 38,209,126 | 7.6550 | -2.53% |
| 2017-04-13 | 0 | 15.78 | 15.78 | 15.80 | 15.70 | 15.84 | 4,984,059 | 78,670,584 | 15.784 | 7.812 | 7.812 | 7.822 | 7.773 | 7.842 | 10,067,144 | 7.8146 | -0.25% |
| 2017-04-12 | 0 | 15.82 | 15.80 | 15.82 | 15.50 | 15.82 | 11,952,887 | 188,128,183 | 15.739 | 7.832 | 7.822 | 7.832 | 7.674 | 7.832 | 24,143,261 | 7.7922 | 0.89% |
| 2017-04-11 | 0 | 15.68 | 15.66 | 15.68 | 15.66 | 15.92 | 11,787,947 | 185,651,793 | 15.749 | 7.763 | 7.753 | 7.763 | 7.753 | 7.882 | 23,810,104 | 7.7972 | -1.38% |
| 2017-04-10 | 0 | 15.90 | 15.88 | 15.90 | 15.80 | 15.90 | 5,251,629 | 83,327,338 | 15.867 | 7.872 | 7.862 | 7.872 | 7.822 | 7.872 | 10,607,601 | 7.8554 | 0.00% |
| 2017-04-07 | 0 | 15.90 | 15.88 | 15.90 | 15.58 | 15.90 | 15,931,190 | 250,953,996 | 15.752 | 7.872 | 7.862 | 7.872 | 7.713 | 7.872 | 32,178,911 | 7.7987 | 0.38% |
| 2017-04-06 | 0 | 15.84 | 15.82 | 15.84 | 15.66 | 15.86 | 9,776,055 | 154,624,592 | 15.817 | 7.842 | 7.832 | 7.842 | 7.753 | 7.852 | 19,746,347 | 7.8305 | 0.25% |
| 2017-04-05 | 0 | 15.80 | 15.78 | 15.80 | 15.66 | 15.84 | 12,543,322 | 197,695,637 | 15.761 | 7.822 | 7.812 | 7.822 | 7.753 | 7.842 | 25,335,863 | 7.8030 | 0.51% |
| 2017-04-03 | 0 | 15.72 | 15.70 | 15.72 | 15.64 | 15.74 | 10,485,976 | 164,501,538 | 15.688 | 7.783 | 7.773 | 7.783 | 7.743 | 7.793 | 21,180,294 | 7.7667 | 1.16% |
| 2017-03-31 | 0 | 15.54 | 15.54 | 15.56 | 15.50 | 15.62 | 21,071,560 | 327,860,965 | 15.559 | 7.694 | 7.694 | 7.703 | 7.674 | 7.733 | 42,561,783 | 7.7032 | 0.00% |
| 2017-03-30 | 0 | 15.54 | 15.54 | 15.56 | 15.44 | 15.56 | 12,442,010 | 193,002,639 | 15.512 | 7.694 | 7.694 | 7.703 | 7.644 | 7.703 | 25,131,226 | 7.6798 | 0.26% |
| 2017-03-29 | 0 | 15.50 | 15.48 | 15.50 | 15.42 | 15.50 | 10,676,751 | 165,290,250 | 15.481 | 7.674 | 7.664 | 7.674 | 7.634 | 7.674 | 21,565,634 | 7.6645 | 0.00% |
| 2017-03-28 | 0 | 15.50 | 15.48 | 15.50 | 15.40 | 15.50 | 9,657,703 | 149,455,032 | 15.475 | 7.674 | 7.664 | 7.674 | 7.624 | 7.674 | 19,507,291 | 7.6615 | 0.26% |
| 2017-03-27 | 0 | 15.46 | 15.44 | 15.46 | 15.30 | 15.46 | 8,978,842 | 138,456,364 | 15.420 | 7.654 | 7.644 | 7.654 | 7.575 | 7.654 | 18,136,081 | 7.6343 | 0.39% |
| 2017-03-24 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.40 | 7,601,976 | 116,839,216 | 15.370 | 7.624 | 7.614 | 7.624 | 7.575 | 7.624 | 15,354,993 | 7.6092 | 0.00% |
| 2017-03-23 | 0 | 15.40 | 15.38 | 15.40 | 15.26 | 15.40 | 10,850,023 | 166,465,409 | 15.342 | 7.624 | 7.614 | 7.624 | 7.555 | 7.624 | 21,915,621 | 7.5957 | 0.65% |
| 2017-03-22 | 0 | 15.30 | 15.28 | 15.30 | 15.12 | 15.30 | 13,572,351 | 206,743,007 | 15.233 | 7.575 | 7.565 | 7.575 | 7.486 | 7.575 | 27,414,366 | 7.5414 | 1.06% |
| 2017-03-21 | 0 | 15.14 | 15.14 | 15.18 | 15.08 | 15.22 | 11,437,787 | 173,602,747 | 15.178 | 7.496 | 7.496 | 7.515 | 7.466 | 7.535 | 23,102,827 | 7.5144 | -0.26% |
| 2017-03-20 | 0 | 15.18 | 15.16 | 15.18 | 15.06 | 15.18 | 7,505,904 | 113,426,553 | 15.112 | 7.515 | 7.505 | 7.515 | 7.456 | 7.515 | 15,160,940 | 7.4815 | 0.66% |
| 2017-03-17 | 0 | 15.08 | 15.08 | 15.10 | 15.08 | 15.20 | 17,963,347 | 271,289,016 | 15.102 | 7.466 | 7.466 | 7.476 | 7.466 | 7.525 | 36,283,601 | 7.4769 | -0.66% |
| 2017-03-16 | 0 | 15.18 | 15.16 | 15.18 | 15.08 | 15.18 | 15,524,251 | 234,977,576 | 15.136 | 7.515 | 7.505 | 7.515 | 7.466 | 7.515 | 31,356,947 | 7.4936 | 1.34% |
| 2017-03-15 | 0 | 14.98 | 14.94 | 14.98 | 14.86 | 15.00 | 7,904,832 | 118,126,037 | 14.944 | 7.416 | 7.397 | 7.416 | 7.357 | 7.426 | 15,966,722 | 7.3983 | 0.27% |
| 2017-03-14 | 0 | 14.94 | 14.92 | 14.94 | 14.86 | 14.98 | 5,295,094 | 79,013,698 | 14.922 | 7.397 | 7.387 | 7.397 | 7.357 | 7.416 | 10,695,394 | 7.3876 | -0.27% |
| 2017-03-13 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.06 | 9,791,147 | 146,690,319 | 14.982 | 7.416 | 7.406 | 7.416 | 7.367 | 7.456 | 19,776,831 | 7.4173 | 0.67% |
| 2017-03-10 | 0 | 14.88 | 14.88 | 14.90 | 14.84 | 14.94 | 9,736,204 | 145,034,332 | 14.896 | 7.367 | 7.367 | 7.377 | 7.347 | 7.397 | 19,665,853 | 7.3749 | 0.13% |
| 2017-03-09 | 0 | 14.86 | 14.86 | 14.88 | 14.84 | 15.02 | 13,488,931 | 200,960,527 | 14.898 | 7.357 | 7.357 | 7.367 | 7.347 | 7.436 | 27,245,868 | 7.3758 | -1.07% |
| 2017-03-08 | 0 | 15.02 | 15.00 | 15.02 | 14.82 | 15.02 | 13,467,619 | 201,191,224 | 14.939 | 7.436 | 7.426 | 7.436 | 7.337 | 7.436 | 27,202,821 | 7.3960 | 0.40% |
| 2017-03-07 | 0 | 14.96 | 14.96 | 15.02 | 14.96 | 15.18 | 11,636,825 | 174,959,380 | 15.035 | 7.406 | 7.406 | 7.436 | 7.406 | 7.515 | 23,504,858 | 7.4435 | -0.80% |
| 2017-03-06 | 0 | 15.08 | 15.08 | 15.10 | 15.06 | 15.16 | 5,293,641 | 80,049,470 | 15.122 | 7.466 | 7.466 | 7.476 | 7.456 | 7.505 | 10,692,459 | 7.4865 | 0.13% |
| 2017-03-03 | 0 | 15.06 | 15.04 | 15.06 | 15.00 | 15.20 | 10,070,050 | 151,859,686 | 15.080 | 7.456 | 7.446 | 7.456 | 7.426 | 7.525 | 20,340,178 | 7.4660 | -0.79% |
| 2017-03-02 | 0 | 15.18 | 15.12 | 15.18 | 14.94 | 15.18 | 14,764,923 | 222,632,034 | 15.078 | 7.515 | 7.486 | 7.515 | 7.397 | 7.515 | 29,823,205 | 7.4651 | 1.34% |
| 2017-03-01 | 0 | 14.98 | 14.98 | 15.00 | 14.96 | 15.02 | 6,994,351 | 104,866,842 | 14.993 | 7.416 | 7.416 | 7.426 | 7.406 | 7.436 | 14,127,670 | 7.4228 | 0.27% |
| 2017-02-28 | 0 | 14.94 | 14.94 | 14.96 | 14.94 | 15.02 | 13,238,466 | 198,141,060 | 14.967 | 7.397 | 7.397 | 7.406 | 7.397 | 7.436 | 26,739,962 | 7.4099 | -0.40% |
| 2017-02-27 | 0 | 15.00 | 14.98 | 15.00 | 14.92 | 15.00 | 8,676,278 | 130,026,261 | 14.986 | 7.426 | 7.416 | 7.426 | 7.387 | 7.426 | 17,524,942 | 7.4195 | 0.13% |
| 2017-02-24 | 0 | 14.98 | 14.96 | 14.98 | 14.84 | 15.00 | 8,097,468 | 121,180,670 | 14.965 | 7.416 | 7.406 | 7.416 | 7.347 | 7.426 | 16,355,822 | 7.4090 | 0.67% |
| 2017-02-23 | 0 | 14.88 | 14.88 | 14.90 | 14.82 | 15.00 | 7,800,372 | 116,209,179 | 14.898 | 7.367 | 7.367 | 7.377 | 7.337 | 7.426 | 15,755,727 | 7.3757 | -0.80% |
| 2017-02-22 | 0 | 15.00 | 14.98 | 15.00 | 14.96 | 15.00 | 12,045,036 | 180,446,832 | 14.981 | 7.426 | 7.416 | 7.426 | 7.406 | 7.426 | 24,329,390 | 7.4168 | 0.13% |
| 2017-02-21 | 0 | 14.98 | 14.96 | 14.98 | 14.92 | 14.98 | 7,775,219 | 116,324,675 | 14.961 | 7.416 | 7.406 | 7.416 | 7.387 | 7.416 | 15,704,921 | 7.4069 | 0.00% |
| 2017-02-20 | 0 | 14.98 | 14.96 | 14.98 | 14.90 | 15.00 | 5,817,552 | 87,031,658 | 14.960 | 7.416 | 7.406 | 7.416 | 7.377 | 7.426 | 11,750,691 | 7.4065 | 0.27% |
| 2017-02-17 | 0 | 14.94 | 14.92 | 14.94 | 14.72 | 14.94 | 8,660,128 | 128,431,195 | 14.830 | 7.397 | 7.387 | 7.397 | 7.288 | 7.397 | 17,492,321 | 7.3421 | 0.95% |
| 2017-02-16 | 0 | 14.80 | 14.80 | 14.84 | 14.80 | 14.98 | 11,007,929 | 163,407,609 | 14.845 | 7.327 | 7.327 | 7.347 | 7.327 | 7.416 | 22,234,570 | 7.3493 | -0.80% |
| 2017-02-15 | 0 | 14.92 | 14.90 | 14.92 | 14.86 | 14.94 | 7,677,879 | 114,356,500 | 14.894 | 7.387 | 7.377 | 7.387 | 7.357 | 7.397 | 15,508,307 | 7.3739 | 0.13% |
| 2017-02-14 | 0 | 14.90 | 14.88 | 14.90 | 14.78 | 14.96 | 6,390,985 | 95,056,199 | 14.873 | 7.377 | 7.367 | 7.377 | 7.317 | 7.406 | 12,908,950 | 7.3636 | 0.68% |
| 2017-02-13 | 0 | 14.80 | 14.78 | 14.80 | 14.74 | 15.00 | 8,708,375 | 129,246,800 | 14.842 | 7.327 | 7.317 | 7.327 | 7.298 | 7.426 | 17,589,773 | 7.3478 | -0.80% |
| 2017-02-10 | 0 | 14.92 | 14.92 | 14.94 | 14.84 | 15.00 | 7,025,499 | 104,725,876 | 14.907 | 7.387 | 7.387 | 7.397 | 7.347 | 7.426 | 14,190,585 | 7.3800 | 0.13% |
| 2017-02-09 | 0 | 14.90 | 14.90 | 14.92 | 14.80 | 15.06 | 12,436,763 | 185,291,639 | 14.899 | 7.377 | 7.377 | 7.387 | 7.327 | 7.456 | 25,120,627 | 7.3761 | -0.40% |
| 2017-02-08 | 0 | 14.96 | 14.94 | 14.96 | 14.74 | 14.96 | 10,227,676 | 152,285,264 | 14.890 | 7.406 | 7.397 | 7.406 | 7.298 | 7.406 | 20,658,562 | 7.3715 | 0.94% |
| 2017-02-07 | 0 | 14.82 | 14.78 | 14.82 | 14.70 | 14.82 | 8,105,789 | 119,720,953 | 14.770 | 7.337 | 7.317 | 7.337 | 7.278 | 7.337 | 16,372,629 | 7.3123 | 0.82% |
| 2017-02-06 | 0 | 14.70 | 14.68 | 14.70 | 14.62 | 14.72 | 5,007,516 | 73,490,700 | 14.676 | 7.278 | 7.268 | 7.278 | 7.238 | 7.288 | 10,114,524 | 7.2659 | 0.41% |
| 2017-02-03 | 0 | 14.64 | 14.64 | 14.66 | 14.56 | 14.70 | 6,446,474 | 94,240,857 | 14.619 | 7.248 | 7.248 | 7.258 | 7.208 | 7.278 | 13,021,031 | 7.2376 | 0.69% |
| 2017-02-02 | 0 | 14.54 | 14.50 | 14.54 | 14.48 | 14.74 | 8,024,558 | 116,691,465 | 14.542 | 7.198 | 7.179 | 7.198 | 7.169 | 7.298 | 16,208,553 | 7.1994 | -0.95% |
| 2017-02-01 | 0 | 14.68 | 14.68 | 14.70 | 14.44 | 14.70 | 13,349,497 | 194,458,130 | 14.567 | 7.268 | 7.268 | 7.278 | 7.149 | 7.278 | 26,964,230 | 7.2117 | 0.14% |
| 2017-01-27 | 0 | 14.66 | 14.62 | 14.66 | 14.50 | 14.76 | 6,703,980 | 98,049,672 | 14.626 | 7.258 | 7.238 | 7.258 | 7.179 | 7.307 | 13,541,159 | 7.2409 | 0.69% |
| 2017-01-26 | 0 | 14.56 | 14.54 | 14.56 | 14.54 | 14.60 | 8,202,979 | 119,432,635 | 14.560 | 7.208 | 7.198 | 7.208 | 7.198 | 7.228 | 16,568,940 | 7.2082 | 0.28% |
| 2017-01-25 | 0 | 14.52 | 14.52 | 14.54 | 14.44 | 14.56 | 4,545,203 | 65,926,247 | 14.505 | 7.189 | 7.189 | 7.198 | 7.149 | 7.208 | 9,180,713 | 7.1810 | -0.14% |
| 2017-01-24 | 0 | 14.54 | 14.52 | 14.54 | 14.44 | 14.56 | 5,974,950 | 86,727,614 | 14.515 | 7.198 | 7.189 | 7.198 | 7.149 | 7.208 | 12,068,614 | 7.1862 | 0.41% |
| 2017-01-23 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.58 | 6,922,362 | 100,205,937 | 14.476 | 7.169 | 7.159 | 7.169 | 7.119 | 7.218 | 13,982,262 | 7.1666 | 0.00% |
| 2017-01-20 | 0 | 14.48 | 14.48 | 14.50 | 14.30 | 14.52 | 8,139,574 | 117,467,297 | 14.432 | 7.169 | 7.169 | 7.179 | 7.080 | 7.189 | 16,440,870 | 7.1448 | 0.00% |
| 2017-01-19 | 0 | 14.48 | 14.46 | 14.48 | 14.42 | 14.56 | 4,920,261 | 71,130,856 | 14.457 | 7.169 | 7.159 | 7.169 | 7.139 | 7.208 | 9,938,281 | 7.1573 | -0.41% |
| 2017-01-18 | 0 | 14.54 | 14.52 | 14.54 | 14.44 | 14.60 | 7,598,916 | 110,525,181 | 14.545 | 7.198 | 7.189 | 7.198 | 7.149 | 7.228 | 15,348,812 | 7.2009 | 0.14% |
| 2017-01-17 | 0 | 14.52 | 14.52 | 14.54 | 14.38 | 14.52 | 7,297,036 | 105,694,924 | 14.485 | 7.189 | 7.189 | 7.198 | 7.119 | 7.189 | 14,739,054 | 7.1711 | 0.28% |
| 2017-01-16 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.60 | 7,727,362 | 111,646,884 | 14.448 | 7.169 | 7.159 | 7.169 | 7.119 | 7.228 | 15,608,256 | 7.1531 | -0.14% |
| 2017-01-13 | 0 | 14.50 | 14.48 | 14.50 | 14.40 | 14.50 | 11,908,725 | 172,416,863 | 14.478 | 7.179 | 7.169 | 7.179 | 7.129 | 7.179 | 24,054,060 | 7.1679 | 0.69% |
| 2017-01-12 | 0 | 14.40 | 14.36 | 14.40 | 14.32 | 14.50 | 11,049,364 | 158,762,990 | 14.369 | 7.129 | 7.109 | 7.129 | 7.090 | 7.179 | 22,318,264 | 7.1136 | -0.55% |
| 2017-01-11 | 0 | 14.48 | 14.46 | 14.48 | 14.26 | 14.48 | 13,853,163 | 198,981,804 | 14.364 | 7.169 | 7.159 | 7.169 | 7.060 | 7.169 | 27,981,569 | 7.1112 | 0.14% |
| 2017-01-10 | 0 | 14.46 | 14.44 | 14.46 | 14.08 | 14.46 | 18,223,714 | 260,817,045 | 14.312 | 7.159 | 7.149 | 7.159 | 6.971 | 7.159 | 36,809,508 | 7.0856 | 2.99% |
| 2017-01-09 | 0 | 14.04 | 14.02 | 14.04 | 13.88 | 14.04 | 11,269,955 | 157,342,911 | 13.961 | 6.951 | 6.941 | 6.951 | 6.872 | 6.951 | 22,763,828 | 6.9120 | 1.30% |
| 2017-01-06 | 0 | 13.86 | 13.86 | 13.90 | 13.78 | 13.96 | 11,203,916 | 155,347,924 | 13.866 | 6.862 | 6.862 | 6.882 | 6.822 | 6.911 | 22,630,438 | 6.8646 | 0.14% |
| 2017-01-05 | 0 | 13.84 | 13.82 | 13.84 | 13.76 | 13.84 | 9,917,594 | 136,884,182 | 13.802 | 6.852 | 6.842 | 6.852 | 6.812 | 6.852 | 20,032,237 | 6.8332 | 0.73% |
| 2017-01-04 | 0 | 13.74 | 13.74 | 13.76 | 13.66 | 13.82 | 6,343,205 | 87,113,271 | 13.733 | 6.802 | 6.802 | 6.812 | 6.763 | 6.842 | 12,812,441 | 6.7991 | -0.15% |
| 2017-01-03 | 0 | 13.76 | 13.74 | 13.76 | 13.74 | 13.98 | 9,827,445 | 135,479,244 | 13.786 | 6.812 | 6.802 | 6.812 | 6.802 | 6.921 | 19,850,148 | 6.8251 | 0.15% |
| 2016-12-30 | 0 | 13.74 | 13.74 | 13.78 | 13.58 | 14.08 | 13,373,798 | 185,335,895 | 13.858 | 6.802 | 6.802 | 6.822 | 6.723 | 6.971 | 27,013,315 | 6.8609 | 1.03% |
| 2016-12-29 | 0 | 13.60 | 13.58 | 13.60 | 13.50 | 13.60 | 14,737,650 | 199,485,189 | 13.536 | 6.733 | 6.723 | 6.733 | 6.684 | 6.733 | 29,768,117 | 6.7013 | 0.00% |
| 2016-12-28 | 0 | 13.60 | 13.60 | 13.62 | 13.58 | 13.66 | 8,488,299 | 115,530,001 | 13.611 | 6.733 | 6.733 | 6.743 | 6.723 | 6.763 | 17,145,249 | 6.7383 | 0.00% |
| 2016-12-23 | 0 | 13.60 | 13.60 | 13.62 | 13.56 | 13.68 | 8,773,852 | 119,349,468 | 13.603 | 6.733 | 6.733 | 6.743 | 6.713 | 6.773 | 17,722,028 | 6.7345 | -0.44% |
| 2016-12-22 | 0 | 13.66 | 13.64 | 13.66 | 13.58 | 13.78 | 11,194,971 | 152,603,091 | 13.631 | 6.763 | 6.753 | 6.763 | 6.723 | 6.822 | 22,612,371 | 6.7487 | -0.29% |
| 2016-12-21 | 0 | 13.70 | 13.70 | 13.76 | 13.66 | 13.82 | 10,918,520 | 149,890,857 | 13.728 | 6.783 | 6.783 | 6.812 | 6.763 | 6.842 | 22,053,976 | 6.7965 | -0.15% |
| 2016-12-20 | 0 | 13.72 | 13.72 | 13.76 | 13.70 | 13.90 | 9,047,476 | 124,477,522 | 13.758 | 6.793 | 6.793 | 6.812 | 6.783 | 6.882 | 18,274,713 | 6.8115 | -0.15% |
| 2016-12-19 | 0 | 13.74 | 13.72 | 13.74 | 13.70 | 13.80 | 8,154,051 | 112,180,475 | 13.758 | 6.802 | 6.793 | 6.802 | 6.783 | 6.832 | 16,470,112 | 6.8112 | -0.43% |
| 2016-12-16 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.90 | 16,529,695 | 228,452,292 | 13.821 | 6.832 | 6.832 | 6.842 | 6.832 | 6.882 | 33,387,812 | 6.8424 | 0.00% |
| 2016-12-15 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 14.02 | 20,836,348 | 289,066,765 | 13.873 | 6.832 | 6.832 | 6.842 | 6.832 | 6.941 | 42,086,686 | 6.8684 | -1.43% |
| 2016-12-14 | 0 | 14.00 | 14.00 | 14.02 | 14.00 | 14.16 | 13,642,054 | 191,674,202 | 14.050 | 6.931 | 6.931 | 6.941 | 6.931 | 7.010 | 27,555,157 | 6.9560 | -0.28% |
| 2016-12-13 | 0 | 14.04 | 14.04 | 14.06 | 14.04 | 14.12 | 8,673,330 | 122,025,002 | 14.069 | 6.951 | 6.951 | 6.961 | 6.951 | 6.991 | 17,518,987 | 6.9653 | 0.00% |
| 2016-12-12 | 0 | 14.04 | 14.02 | 14.04 | 14.02 | 14.20 | 20,333,136 | 286,313,252 | 14.081 | 6.951 | 6.941 | 6.951 | 6.941 | 7.030 | 41,070,263 | 6.9713 | -0.71% |
| 2016-12-09 | 0 | 14.14 | 14.12 | 14.14 | 14.12 | 14.30 | 9,761,368 | 138,413,803 | 14.180 | 7.000 | 6.991 | 7.000 | 6.991 | 7.080 | 19,716,681 | 7.0201 | -0.98% |
| 2016-12-08 | 0 | 14.28 | 14.26 | 14.28 | 14.22 | 14.42 | 8,533,593 | 122,091,651 | 14.307 | 7.070 | 7.060 | 7.070 | 7.040 | 7.139 | 17,236,737 | 7.0832 | -0.28% |
| 2016-12-07 | 0 | 14.32 | 14.32 | 14.36 | 14.28 | 14.40 | 7,648,905 | 109,634,714 | 14.333 | 7.090 | 7.090 | 7.109 | 7.070 | 7.129 | 15,449,783 | 7.0962 | 0.99% |
| 2016-12-06 | 0 | 14.18 | 14.16 | 14.18 | 14.10 | 14.36 | 13,476,034 | 191,593,222 | 14.217 | 7.020 | 7.010 | 7.020 | 6.981 | 7.109 | 27,219,818 | 7.0387 | 0.57% |
| 2016-12-05 | 0 | 14.10 | 14.10 | 14.12 | 14.06 | 14.18 | 15,260,383 | 215,329,957 | 14.110 | 6.981 | 6.981 | 6.991 | 6.961 | 7.020 | 30,823,969 | 6.9858 | -0.14% |
| 2016-12-02 | 0 | 14.12 | 14.12 | 14.14 | 14.04 | 14.28 | 27,761,413 | 392,981,391 | 14.156 | 6.991 | 6.991 | 7.000 | 6.951 | 7.070 | 56,074,407 | 7.0082 | -1.26% |
| 2016-12-01 | 0 | 14.30 | 14.30 | 14.32 | 14.30 | 14.48 | 21,314,703 | 306,262,735 | 14.369 | 7.080 | 7.080 | 7.090 | 7.080 | 7.169 | 43,052,900 | 7.1136 | -0.97% |
| 2016-11-30 | 0 | 14.44 | 14.42 | 14.44 | 14.40 | 14.60 | 31,074,682 | 448,852,584 | 14.444 | 7.149 | 7.139 | 7.149 | 7.129 | 7.228 | 62,766,775 | 7.1511 | -0.41% |
| 2016-11-29 | 0 | 14.50 | 14.48 | 14.50 | 14.38 | 14.54 | 11,501,943 | 166,321,392 | 14.460 | 7.179 | 7.169 | 7.179 | 7.119 | 7.198 | 23,232,414 | 7.1590 | 0.42% |
| 2016-11-28 | 0 | 14.44 | 14.42 | 14.44 | 14.40 | 14.60 | 8,309,535 | 120,207,649 | 14.466 | 7.149 | 7.139 | 7.149 | 7.129 | 7.228 | 16,784,169 | 7.1620 | -0.14% |
| 2016-11-25 | 0 | 14.46 | 14.44 | 14.46 | 14.36 | 14.46 | 5,663,804 | 81,633,665 | 14.413 | 7.159 | 7.149 | 7.159 | 7.109 | 7.159 | 11,440,140 | 7.1357 | 0.70% |
| 2016-11-24 | 0 | 14.36 | 14.34 | 14.36 | 14.34 | 14.46 | 7,738,827 | 111,328,440 | 14.386 | 7.109 | 7.099 | 7.109 | 7.099 | 7.159 | 15,631,414 | 7.1221 | -0.14% |
| 2016-11-23 | 0 | 14.38 | 14.38 | 14.42 | 14.34 | 14.50 | 8,022,702 | 115,648,436 | 14.415 | 7.119 | 7.119 | 7.139 | 7.099 | 7.179 | 16,204,804 | 7.1367 | 0.14% |
| 2016-11-22 | 0 | 14.36 | 14.36 | 14.38 | 14.32 | 14.42 | 16,001,074 | 230,083,834 | 14.379 | 7.109 | 7.109 | 7.119 | 7.090 | 7.139 | 32,320,067 | 7.1189 | 0.00% |
| 2016-11-21 | 0 | 14.36 | 14.34 | 14.36 | 14.32 | 14.54 | 12,803,014 | 184,345,690 | 14.399 | 7.109 | 7.099 | 7.109 | 7.090 | 7.198 | 25,860,406 | 7.1285 | -1.24% |
| 2016-11-18 | 0 | 14.54 | 14.52 | 14.54 | 14.32 | 14.54 | 8,534,538 | 123,280,073 | 14.445 | 7.198 | 7.189 | 7.198 | 7.090 | 7.198 | 17,238,646 | 7.1514 | 0.55% |
| 2016-11-17 | 0 | 14.46 | 14.42 | 14.46 | 14.36 | 14.60 | 11,692,981 | 169,091,883 | 14.461 | 7.159 | 7.139 | 7.159 | 7.109 | 7.228 | 23,618,285 | 7.1594 | 0.98% |
| 2016-11-16 | 0 | 14.32 | 14.32 | 14.34 | 14.32 | 14.64 | 12,555,654 | 181,748,817 | 14.475 | 7.090 | 7.090 | 7.099 | 7.090 | 7.248 | 25,360,772 | 7.1665 | -0.97% |
| 2016-11-15 | 0 | 14.46 | 14.44 | 14.46 | 14.42 | 14.54 | 13,985,298 | 202,440,147 | 14.475 | 7.159 | 7.149 | 7.159 | 7.139 | 7.198 | 28,248,465 | 7.1664 | 0.98% |
| 2016-11-14 | 0 | 14.32 | 14.30 | 14.32 | 14.28 | 14.58 | 19,402,867 | 278,157,892 | 14.336 | 7.090 | 7.080 | 7.090 | 7.070 | 7.218 | 39,191,242 | 7.0975 | -2.05% |
| 2016-11-11 | 0 | 14.62 | 14.60 | 14.62 | 14.60 | 15.10 | 34,616,473 | 508,476,482 | 14.689 | 7.238 | 7.228 | 7.238 | 7.228 | 7.476 | 69,920,728 | 7.2722 | -3.56% |
| 2016-11-10 | 0 | 15.16 | 15.14 | 15.16 | 14.86 | 15.30 | 12,457,581 | 188,047,394 | 15.095 | 7.505 | 7.496 | 7.505 | 7.357 | 7.575 | 25,162,677 | 7.4733 | 0.26% |
| 2016-11-09 | 0 | 15.12 | 15.06 | 15.12 | 14.70 | 15.40 | 19,733,694 | 296,001,654 | 15.000 | 7.486 | 7.456 | 7.486 | 7.278 | 7.624 | 39,859,469 | 7.4261 | -0.92% |
| 2016-11-08 | 0 | 15.26 | 15.26 | 15.28 | 15.18 | 15.30 | 6,742,416 | 102,723,960 | 15.235 | 7.555 | 7.555 | 7.565 | 7.515 | 7.575 | 13,618,795 | 7.5428 | 0.26% |
| 2016-11-07 | 0 | 15.22 | 15.22 | 15.24 | 15.10 | 15.30 | 7,552,446 | 115,034,698 | 15.231 | 7.535 | 7.535 | 7.545 | 7.476 | 7.575 | 15,254,949 | 7.5408 | 0.79% |
| 2016-11-04 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.24 | 6,592,397 | 99,955,754 | 15.162 | 7.476 | 7.476 | 7.486 | 7.436 | 7.545 | 13,315,776 | 7.5066 | -0.40% |
| 2016-11-03 | 0 | 15.16 | 15.14 | 15.16 | 15.12 | 15.48 | 5,287,473 | 80,511,355 | 15.227 | 7.505 | 7.496 | 7.505 | 7.486 | 7.664 | 10,680,001 | 7.5385 | -1.17% |
| 2016-11-02 | 0 | 15.34 | 15.30 | 15.34 | 15.20 | 15.50 | 7,742,711 | 118,557,003 | 15.312 | 7.595 | 7.575 | 7.595 | 7.525 | 7.674 | 15,639,259 | 7.5807 | -1.03% |
| 2016-11-01 | 0 | 15.50 | 15.48 | 15.50 | 15.14 | 15.50 | 20,070,607 | 309,510,279 | 15.421 | 7.674 | 7.664 | 7.674 | 7.496 | 7.674 | 40,539,989 | 7.6347 | 1.97% |
| 2016-10-31 | 0 | 15.20 | 15.14 | 15.20 | 14.96 | 15.20 | 15,261,742 | 230,636,370 | 15.112 | 7.525 | 7.496 | 7.525 | 7.406 | 7.525 | 30,826,714 | 7.4817 | 1.33% |
| 2016-10-28 | 0 | 15.00 | 14.98 | 15.00 | 14.88 | 15.00 | 10,031,086 | 149,868,846 | 14.940 | 7.426 | 7.416 | 7.426 | 7.367 | 7.426 | 20,261,476 | 7.3967 | 0.13% |
| 2016-10-27 | 0 | 14.98 | 14.98 | 15.00 | 14.88 | 15.08 | 9,731,676 | 145,498,196 | 14.951 | 7.416 | 7.416 | 7.426 | 7.367 | 7.466 | 19,656,707 | 7.4020 | -0.13% |
| 2016-10-26 | 0 | 15.00 | 14.96 | 15.00 | 14.92 | 15.02 | 9,258,294 | 138,684,961 | 14.980 | 7.426 | 7.406 | 7.426 | 7.387 | 7.436 | 18,700,538 | 7.4161 | -0.27% |
| 2016-10-25 | 0 | 15.04 | 15.02 | 15.04 | 14.94 | 15.04 | 17,123,454 | 256,197,627 | 14.962 | 7.446 | 7.436 | 7.446 | 7.397 | 7.446 | 34,587,127 | 7.4073 | 0.40% |
| 2016-10-24 | 0 | 14.98 | 14.96 | 14.98 | 14.82 | 14.98 | 12,412,875 | 185,299,484 | 14.928 | 7.416 | 7.406 | 7.416 | 7.337 | 7.416 | 25,072,377 | 7.3906 | 0.40% |
| 2016-10-20 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.96 | 7,061,846 | 105,191,105 | 14.896 | 7.387 | 7.377 | 7.387 | 7.347 | 7.406 | 14,264,001 | 7.3746 | 0.40% |
| 2016-10-19 | 0 | 14.86 | 14.84 | 14.86 | 14.70 | 14.88 | 9,607,931 | 142,580,597 | 14.840 | 7.357 | 7.347 | 7.357 | 7.278 | 7.367 | 19,406,758 | 7.3470 | 0.13% |
| 2016-10-18 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.90 | 10,556,981 | 156,758,042 | 14.849 | 7.347 | 7.347 | 7.357 | 7.307 | 7.377 | 21,323,715 | 7.3513 | 0.68% |
| 2016-10-17 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.78 | 11,645,529 | 171,336,237 | 14.713 | 7.298 | 7.288 | 7.298 | 7.248 | 7.317 | 23,522,439 | 7.2839 | -0.27% |
| 2016-10-14 | 0 | 14.78 | 14.76 | 14.78 | 14.64 | 14.78 | 11,759,520 | 172,934,796 | 14.706 | 7.317 | 7.307 | 7.317 | 7.248 | 7.317 | 23,752,685 | 7.2806 | 1.09% |
| 2016-10-13 | 0 | 14.62 | 14.62 | 14.64 | 14.60 | 14.76 | 10,902,270 | 159,638,622 | 14.643 | 7.238 | 7.238 | 7.248 | 7.228 | 7.307 | 22,021,153 | 7.2493 | -0.81% |
| 2016-10-12 | 0 | 14.74 | 14.72 | 14.74 | 14.60 | 14.76 | 9,476,242 | 139,075,946 | 14.676 | 7.298 | 7.288 | 7.298 | 7.228 | 7.307 | 19,140,764 | 7.2660 | 0.41% |
| 2016-10-11 | 0 | 14.68 | 14.68 | 14.70 | 14.60 | 14.90 | 15,298,045 | 224,325,522 | 14.664 | 7.268 | 7.268 | 7.278 | 7.228 | 7.377 | 30,900,041 | 7.2597 | 0.14% |
| 2016-10-07 | 0 | 14.66 | 14.66 | 14.68 | 14.60 | 14.78 | 11,856,349 | 173,948,497 | 14.671 | 7.258 | 7.258 | 7.268 | 7.228 | 7.317 | 23,948,267 | 7.2635 | 0.00% |
| 2016-10-06 | 0 | 14.66 | 14.64 | 14.66 | 14.62 | 14.70 | 7,233,340 | 105,980,241 | 14.652 | 7.258 | 7.248 | 7.258 | 7.238 | 7.278 | 14,610,397 | 7.2538 | -0.27% |
| 2016-10-05 | 0 | 14.70 | 14.68 | 14.70 | 14.60 | 14.70 | 6,320,879 | 92,647,049 | 14.657 | 7.278 | 7.268 | 7.278 | 7.228 | 7.278 | 12,767,345 | 7.2566 | 0.27% |
| 2016-10-04 | 0 | 14.66 | 14.66 | 14.68 | 14.60 | 14.72 | 6,629,270 | 97,044,069 | 14.639 | 7.258 | 7.258 | 7.268 | 7.228 | 7.288 | 13,390,254 | 7.2474 | -0.14% |
| 2016-10-03 | 0 | 14.68 | 14.68 | 14.70 | 14.60 | 14.84 | 10,034,384 | 147,217,414 | 14.671 | 7.268 | 7.268 | 7.278 | 7.228 | 7.347 | 20,268,137 | 7.2635 | 0.27% |
| 2016-09-30 | 0 | 14.64 | 14.62 | 14.64 | 14.60 | 14.88 | 10,930,546 | 160,336,095 | 14.669 | 7.248 | 7.238 | 7.248 | 7.228 | 7.367 | 22,078,267 | 7.2622 | -2.01% |
| 2016-09-29 | 0 | 14.94 | 14.92 | 14.94 | 14.84 | 15.00 | 7,475,808 | 111,445,760 | 14.908 | 7.397 | 7.387 | 7.397 | 7.347 | 7.426 | 15,100,150 | 7.3804 | 0.27% |
| 2016-09-28 | 0 | 14.90 | 14.88 | 14.90 | 14.76 | 14.90 | 6,233,732 | 92,579,489 | 14.851 | 7.377 | 7.367 | 7.377 | 7.307 | 7.377 | 12,591,320 | 7.3526 | 0.68% |
| 2016-09-27 | 0 | 14.80 | 14.78 | 14.80 | 14.60 | 14.80 | 6,794,479 | 99,953,574 | 14.711 | 7.327 | 7.317 | 7.327 | 7.228 | 7.327 | 13,723,955 | 7.2831 | 0.82% |
| 2016-09-26 | 0 | 14.68 | 14.68 | 14.70 | 14.68 | 14.86 | 5,538,935 | 81,607,506 | 14.733 | 7.268 | 7.268 | 7.278 | 7.268 | 7.357 | 11,187,921 | 7.2943 | -1.21% |
| 2016-09-23 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.92 | 10,268,340 | 152,793,984 | 14.880 | 7.357 | 7.357 | 7.367 | 7.327 | 7.387 | 20,740,698 | 7.3669 | 0.41% |
| 2016-09-22 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 14.96 | 11,507,497 | 171,270,435 | 14.883 | 7.327 | 7.327 | 7.337 | 7.327 | 7.406 | 23,243,632 | 7.3685 | -0.27% |
| 2016-09-21 | 0 | 14.84 | 14.84 | 14.86 | 14.84 | 14.98 | 10,021,813 | 149,164,290 | 14.884 | 7.347 | 7.347 | 7.357 | 7.347 | 7.416 | 20,242,746 | 7.3688 | 0.13% |
| 2016-09-20 | 0 | 14.82 | 14.80 | 14.82 | 14.62 | 14.82 | 12,408,071 | 182,958,420 | 14.745 | 7.337 | 7.327 | 7.337 | 7.238 | 7.337 | 25,062,673 | 7.3000 | 0.54% |
| 2016-09-19 | 0 | 14.74 | 14.72 | 14.74 | 14.54 | 14.74 | 9,208,520 | 134,967,757 | 14.657 | 7.298 | 7.288 | 7.298 | 7.198 | 7.298 | 18,600,001 | 7.2563 | 0.55% |
| 2016-09-15 | 0 | 14.66 | 14.64 | 14.66 | 14.36 | 14.66 | 11,933,581 | 173,573,816 | 14.545 | 7.258 | 7.248 | 7.258 | 7.109 | 7.258 | 24,104,266 | 7.2010 | 1.95% |
| 2016-09-14 | 0 | 14.38 | 14.38 | 14.40 | 14.36 | 14.60 | 14,074,832 | 203,275,490 | 14.442 | 7.119 | 7.119 | 7.129 | 7.109 | 7.228 | 28,429,312 | 7.1502 | 0.14% |
| 2016-09-13 | 0 | 14.36 | 14.36 | 14.38 | 14.34 | 14.64 | 9,610,447 | 139,221,256 | 14.486 | 7.109 | 7.109 | 7.119 | 7.099 | 7.248 | 19,411,840 | 7.1720 | -1.24% |
| 2016-09-12 | 0 | 14.54 | 14.52 | 14.54 | 14.50 | 14.66 | 9,985,771 | 145,368,435 | 14.558 | 7.198 | 7.189 | 7.198 | 7.179 | 7.258 | 20,169,946 | 7.2072 | -0.95% |
| 2016-09-09 | 0 | 14.80 | 14.78 | 14.80 | 14.62 | 14.80 | 13,890,691 | 204,648,169 | 14.733 | 7.268 | 7.258 | 7.268 | 7.179 | 7.268 | 28,286,723 | 7.2348 | 1.09% |
| 2016-09-08 | 0 | 14.64 | 14.62 | 14.64 | 14.54 | 14.64 | 12,394,609 | 180,943,557 | 14.599 | 7.189 | 7.179 | 7.189 | 7.140 | 7.189 | 25,240,132 | 7.1689 | 0.41% |
| 2016-09-07 | 0 | 14.58 | 14.56 | 14.58 | 14.56 | 14.66 | 7,036,999 | 102,687,993 | 14.593 | 7.160 | 7.150 | 7.160 | 7.150 | 7.199 | 14,330,003 | 7.1659 | -0.14% |
| 2016-09-06 | 0 | 14.60 | 14.60 | 14.62 | 14.58 | 14.66 | 4,674,434 | 68,312,961 | 14.614 | 7.170 | 7.170 | 7.179 | 7.160 | 7.199 | 9,518,923 | 7.1765 | -0.14% |
| 2016-09-05 | 0 | 14.62 | 14.60 | 14.62 | 14.60 | 14.70 | 5,892,296 | 86,223,338 | 14.633 | 7.179 | 7.170 | 7.179 | 7.170 | 7.219 | 11,998,953 | 7.1859 | 0.27% |
| 2016-09-02 | 0 | 14.58 | 14.56 | 14.58 | 14.48 | 14.70 | 12,634,961 | 183,720,535 | 14.541 | 7.160 | 7.150 | 7.160 | 7.111 | 7.219 | 25,729,579 | 7.1404 | -0.82% |
| 2016-09-01 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.80 | 9,538,247 | 140,267,402 | 14.706 | 7.219 | 7.209 | 7.219 | 7.199 | 7.268 | 19,423,494 | 7.2215 | -0.68% |
| 2016-08-31 | 0 | 14.80 | 14.76 | 14.80 | 14.60 | 14.80 | 13,916,674 | 204,838,525 | 14.719 | 7.268 | 7.248 | 7.268 | 7.170 | 7.268 | 28,339,634 | 7.2280 | 0.95% |
| 2016-08-30 | 0 | 14.66 | 14.66 | 14.68 | 14.56 | 14.68 | 9,444,450 | 138,402,595 | 14.654 | 7.199 | 7.199 | 7.209 | 7.150 | 7.209 | 19,232,487 | 7.1963 | 0.41% |
| 2016-08-29 | 0 | 14.60 | 14.56 | 14.60 | 14.50 | 14.68 | 10,508,764 | 153,146,234 | 14.573 | 7.170 | 7.150 | 7.170 | 7.120 | 7.209 | 21,399,835 | 7.1564 | 0.14% |
| 2016-08-26 | 0 | 14.58 | 14.58 | 14.60 | 14.50 | 14.68 | 7,795,137 | 113,907,982 | 14.613 | 7.160 | 7.160 | 7.170 | 7.120 | 7.209 | 15,873,860 | 7.1758 | 0.41% |
| 2016-08-25 | 0 | 14.52 | 14.52 | 14.56 | 14.44 | 14.60 | 12,289,567 | 178,416,632 | 14.518 | 7.130 | 7.130 | 7.150 | 7.091 | 7.170 | 25,026,226 | 7.1292 | 0.28% |
| 2016-08-24 | 0 | 14.48 | 14.48 | 14.50 | 14.46 | 14.58 | 9,609,063 | 139,503,193 | 14.518 | 7.111 | 7.111 | 7.120 | 7.101 | 7.160 | 19,567,702 | 7.1293 | -0.55% |
| 2016-08-23 | 0 | 14.56 | 14.54 | 14.56 | 14.36 | 14.60 | 11,478,922 | 165,703,566 | 14.435 | 7.150 | 7.140 | 7.150 | 7.052 | 7.170 | 23,375,445 | 7.0888 | -0.14% |
| 2016-08-22 | 0 | 14.58 | 14.56 | 14.58 | 14.34 | 14.58 | 5,294,560 | 76,583,753 | 14.465 | 7.160 | 7.150 | 7.160 | 7.042 | 7.160 | 10,781,735 | 7.1031 | 0.83% |
| 2016-08-19 | 0 | 14.46 | 14.42 | 14.46 | 14.32 | 14.50 | 9,551,236 | 137,556,744 | 14.402 | 7.101 | 7.081 | 7.101 | 7.032 | 7.120 | 19,449,944 | 7.0723 | -0.14% |
| 2016-08-18 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.60 | 6,577,572 | 95,426,652 | 14.508 | 7.111 | 7.111 | 7.120 | 7.081 | 7.170 | 13,394,435 | 7.1244 | -0.41% |
| 2016-08-17 | 0 | 14.54 | 14.54 | 14.56 | 14.50 | 14.66 | 5,244,529 | 76,534,401 | 14.593 | 7.140 | 7.140 | 7.150 | 7.120 | 7.199 | 10,679,853 | 7.1662 | -0.41% |
| 2016-08-16 | 0 | 14.60 | 14.58 | 14.60 | 14.54 | 14.68 | 6,941,991 | 101,319,983 | 14.595 | 7.170 | 7.160 | 7.170 | 7.140 | 7.209 | 14,136,530 | 7.1672 | -0.54% |
| 2016-08-15 | 0 | 14.68 | 14.68 | 14.70 | 14.54 | 14.72 | 9,274,527 | 136,023,019 | 14.666 | 7.209 | 7.209 | 7.219 | 7.140 | 7.229 | 18,886,460 | 7.2021 | 0.55% |
| 2016-08-12 | 0 | 14.60 | 14.60 | 14.62 | 14.54 | 14.62 | 7,787,614 | 113,594,833 | 14.587 | 7.170 | 7.170 | 7.179 | 7.140 | 7.179 | 15,858,540 | 7.1630 | 0.41% |
| 2016-08-11 | 0 | 14.54 | 14.54 | 14.56 | 14.40 | 14.60 | 7,231,263 | 105,138,525 | 14.539 | 7.140 | 7.140 | 7.150 | 7.071 | 7.170 | 14,725,598 | 7.1398 | 0.28% |
| 2016-08-10 | 0 | 14.50 | 14.50 | 14.52 | 14.46 | 14.58 | 5,390,888 | 78,284,168 | 14.522 | 7.120 | 7.120 | 7.130 | 7.101 | 7.160 | 10,977,895 | 7.1311 | -0.28% |
| 2016-08-09 | 0 | 14.54 | 14.54 | 14.56 | 14.48 | 14.60 | 4,192,722 | 60,904,070 | 14.526 | 7.140 | 7.140 | 7.150 | 7.111 | 7.170 | 8,537,974 | 7.1333 | -0.14% |
| 2016-08-08 | 0 | 14.56 | 14.56 | 14.58 | 14.36 | 14.60 | 11,532,128 | 167,611,629 | 14.534 | 7.150 | 7.150 | 7.160 | 7.052 | 7.170 | 23,483,793 | 7.1373 | 1.53% |
| 2016-08-05 | 0 | 14.34 | 14.34 | 14.36 | 14.26 | 14.36 | 9,634,132 | 138,000,055 | 14.324 | 7.042 | 7.042 | 7.052 | 7.003 | 7.052 | 19,618,752 | 7.0341 | 0.42% |
| 2016-08-04 | 0 | 14.28 | 14.24 | 14.28 | 14.20 | 14.34 | 5,584,925 | 79,616,516 | 14.256 | 7.012 | 6.993 | 7.012 | 6.973 | 7.042 | 11,373,029 | 7.0005 | 0.85% |
| 2016-08-03 | 0 | 14.16 | 14.16 | 14.18 | 14.16 | 14.36 | 10,225,605 | 145,802,235 | 14.259 | 6.954 | 6.954 | 6.963 | 6.954 | 7.052 | 20,823,216 | 7.0019 | -1.39% |
| 2016-08-01 | 0 | 14.36 | 14.36 | 14.38 | 14.30 | 14.50 | 13,281,757 | 191,625,521 | 14.428 | 7.052 | 7.052 | 7.062 | 7.022 | 7.120 | 27,046,702 | 7.0850 | -0.28% |
| 2016-07-29 | 0 | 14.40 | 14.32 | 14.40 | 14.26 | 14.48 | 16,935,721 | 242,966,712 | 14.346 | 7.071 | 7.032 | 7.071 | 7.003 | 7.111 | 34,487,560 | 7.0451 | -0.55% |
| 2016-07-28 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.58 | 9,775,974 | 141,938,509 | 14.519 | 7.111 | 7.111 | 7.120 | 7.081 | 7.160 | 19,907,596 | 7.1299 | -0.96% |
| 2016-07-27 | 0 | 14.62 | 14.58 | 14.62 | 14.38 | 14.66 | 11,123,487 | 161,675,813 | 14.535 | 7.179 | 7.160 | 7.179 | 7.062 | 7.199 | 22,651,644 | 7.1375 | 0.14% |
| 2016-07-26 | 0 | 14.60 | 14.54 | 14.60 | 14.40 | 14.66 | 10,890,052 | 158,570,431 | 14.561 | 7.170 | 7.140 | 7.170 | 7.071 | 7.199 | 22,176,282 | 7.1505 | 1.25% |
| 2016-07-25 | 0 | 14.42 | 14.40 | 14.42 | 14.34 | 14.50 | 6,385,854 | 92,052,224 | 14.415 | 7.081 | 7.071 | 7.081 | 7.042 | 7.120 | 13,004,024 | 7.0787 | -0.14% |
| 2016-07-22 | 0 | 14.44 | 14.46 | 14.48 | 14.30 | 14.48 | 8,463,195 | 122,164,018 | 14.435 | 7.091 | 7.101 | 7.111 | 7.022 | 7.111 | 17,234,279 | 7.0884 | 0.56% |
| 2016-07-21 | 0 | 14.36 | 14.34 | 14.38 | 14.32 | 14.40 | 8,887,607 | 127,751,532 | 14.374 | 7.052 | 7.042 | 7.062 | 7.032 | 7.071 | 18,098,543 | 7.0587 | 0.14% |
| 2016-07-20 | 0 | 14.34 | 14.32 | 14.34 | 14.24 | 14.36 | 9,674,649 | 138,398,341 | 14.305 | 7.042 | 7.032 | 7.042 | 6.993 | 7.052 | 19,701,260 | 7.0248 | 0.42% |
| 2016-07-19 | 0 | 14.28 | 14.24 | 14.28 | 14.12 | 14.30 | 7,873,284 | 112,077,854 | 14.235 | 7.012 | 6.993 | 7.012 | 6.934 | 7.022 | 16,032,997 | 6.9904 | 0.14% |
| 2016-07-18 | 0 | 14.26 | 14.24 | 14.28 | 14.12 | 14.28 | 8,157,520 | 116,071,224 | 14.229 | 7.003 | 6.993 | 7.012 | 6.934 | 7.012 | 16,611,809 | 6.9873 | 0.71% |
| 2016-07-15 | 0 | 14.16 | 14.16 | 14.20 | 14.02 | 14.24 | 8,123,714 | 115,083,405 | 14.166 | 6.954 | 6.954 | 6.973 | 6.885 | 6.993 | 16,542,967 | 6.9566 | 0.00% |
| 2016-07-14 | 0 | 14.16 | 14.12 | 14.16 | 13.98 | 14.18 | 7,661,803 | 108,106,279 | 14.110 | 6.954 | 6.934 | 6.954 | 6.865 | 6.963 | 15,602,341 | 6.9288 | 1.29% |
| 2016-07-13 | 0 | 13.98 | 13.98 | 14.00 | 13.96 | 14.16 | 9,621,419 | 134,722,607 | 14.002 | 6.865 | 6.865 | 6.875 | 6.855 | 6.954 | 19,592,863 | 6.8761 | -0.85% |
| 2016-07-12 | 0 | 14.10 | 14.08 | 14.12 | 13.96 | 14.14 | 11,847,181 | 166,379,018 | 14.044 | 6.924 | 6.914 | 6.934 | 6.855 | 6.944 | 24,125,360 | 6.8964 | 0.00% |
| 2016-07-11 | 0 | 14.10 | 14.06 | 14.10 | 13.90 | 14.28 | 11,479,984 | 161,529,815 | 14.071 | 6.924 | 6.904 | 6.924 | 6.826 | 7.012 | 23,377,608 | 6.9096 | 1.44% |
| 2016-07-08 | 0 | 13.90 | 13.88 | 13.92 | 13.88 | 14.12 | 10,474,066 | 146,187,965 | 13.957 | 6.826 | 6.816 | 6.836 | 6.816 | 6.934 | 21,329,177 | 6.8539 | -1.97% |
| 2016-07-07 | 0 | 14.18 | 14.16 | 14.22 | 14.16 | 14.30 | 7,731,000 | 109,786,588 | 14.201 | 6.963 | 6.954 | 6.983 | 6.954 | 7.022 | 15,743,252 | 6.9736 | 0.28% |
| 2016-07-06 | 0 | 14.14 | 14.10 | 14.14 | 13.96 | 14.16 | 9,443,640 | 132,959,427 | 14.079 | 6.944 | 6.924 | 6.944 | 6.855 | 6.954 | 19,230,838 | 6.9139 | -0.14% |
| 2016-07-05 | 0 | 14.16 | 14.14 | 14.18 | 14.08 | 14.34 | 6,570,448 | 93,407,191 | 14.216 | 6.954 | 6.944 | 6.963 | 6.914 | 7.042 | 13,379,928 | 6.9811 | -1.39% |
| 2016-07-04 | 0 | 14.36 | 14.30 | 14.36 | 13.88 | 14.36 | 18,621,815 | 264,707,147 | 14.215 | 7.052 | 7.022 | 7.052 | 6.816 | 7.052 | 37,921,088 | 6.9805 | 1.56% |
| 2016-06-30 | 0 | 14.14 | 14.12 | 14.16 | 13.94 | 14.16 | 22,999,857 | 323,366,663 | 14.060 | 6.944 | 6.934 | 6.954 | 6.845 | 6.954 | 46,836,444 | 6.9042 | 1.87% |
| 2016-06-29 | 0 | 13.88 | 13.88 | 13.90 | 13.76 | 13.96 | 11,500,505 | 159,495,603 | 13.869 | 6.816 | 6.816 | 6.826 | 6.757 | 6.855 | 23,419,396 | 6.8104 | 1.02% |
| 2016-06-28 | 0 | 13.74 | 13.72 | 13.76 | 13.64 | 13.76 | 10,498,211 | 143,981,310 | 13.715 | 6.747 | 6.737 | 6.757 | 6.698 | 6.757 | 21,378,345 | 6.7349 | 0.00% |
| 2016-06-27 | 0 | 13.74 | 13.74 | 13.78 | 13.42 | 13.80 | 21,312,203 | 291,108,300 | 13.659 | 6.747 | 6.747 | 6.767 | 6.590 | 6.777 | 43,399,740 | 6.7076 | 2.38% |
| 2016-06-24 | 0 | 13.42 | 13.42 | 13.46 | 13.02 | 13.72 | 21,020,359 | 280,120,734 | 13.326 | 6.590 | 6.590 | 6.610 | 6.394 | 6.737 | 42,805,435 | 6.5440 | 0.30% |
| 2016-06-23 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.50 | 6,583,669 | 88,238,414 | 13.403 | 6.570 | 6.561 | 6.570 | 6.551 | 6.629 | 13,406,851 | 6.5816 | -0.89% |
| 2016-06-22 | 0 | 13.50 | 13.48 | 13.50 | 13.32 | 13.54 | 7,754,882 | 104,274,274 | 13.446 | 6.629 | 6.620 | 6.629 | 6.541 | 6.649 | 15,791,885 | 6.6030 | 0.30% |
| 2016-06-21 | 0 | 13.46 | 13.42 | 13.50 | 13.34 | 13.54 | 9,330,713 | 125,686,113 | 13.470 | 6.610 | 6.590 | 6.629 | 6.551 | 6.649 | 19,000,876 | 6.6148 | 0.45% |
| 2016-06-20 | 0 | 13.40 | 13.38 | 13.42 | 13.20 | 13.46 | 6,709,791 | 89,533,880 | 13.344 | 6.580 | 6.570 | 6.590 | 6.482 | 6.610 | 13,663,683 | 6.5527 | 1.06% |
| 2016-06-17 | 0 | 13.26 | 13.22 | 13.26 | 13.16 | 13.42 | 11,681,366 | 155,172,606 | 13.284 | 6.512 | 6.492 | 6.512 | 6.462 | 6.590 | 23,787,698 | 6.5232 | 0.45% |
| 2016-06-16 | 0 | 13.20 | 13.18 | 13.22 | 13.14 | 13.46 | 20,504,246 | 272,451,798 | 13.288 | 6.482 | 6.472 | 6.492 | 6.453 | 6.610 | 41,754,433 | 6.5251 | -2.22% |
| 2016-06-15 | 0 | 13.50 | 13.48 | 13.52 | 13.32 | 13.60 | 9,371,694 | 126,480,963 | 13.496 | 6.629 | 6.620 | 6.639 | 6.541 | 6.679 | 19,084,328 | 6.6275 | 0.90% |
| 2016-06-14 | 0 | 13.38 | 13.36 | 13.38 | 13.34 | 13.90 | 18,884,161 | 254,289,252 | 13.466 | 6.570 | 6.561 | 6.570 | 6.551 | 6.826 | 38,455,324 | 6.6126 | -1.76% |
| 2016-06-13 | 0 | 13.62 | 13.62 | 13.64 | 13.60 | 13.88 | 11,426,214 | 156,182,987 | 13.669 | 6.688 | 6.688 | 6.698 | 6.679 | 6.816 | 23,268,111 | 6.7123 | -2.44% |
| 2016-06-10 | 0 | 13.96 | 13.92 | 13.94 | 13.84 | 14.00 | 19,358,410 | 269,812,674 | 13.938 | 6.855 | 6.836 | 6.845 | 6.796 | 6.875 | 39,421,075 | 6.8444 | -0.09% |
| 2016-06-08 | 0 | 15.60 | 15.56 | 15.60 | 15.40 | 15.60 | 18,639,801 | 289,298,639 | 15.520 | 6.862 | 6.844 | 6.862 | 6.774 | 6.862 | 42,378,294 | 6.8266 | 0.78% |
| 2016-06-07 | 0 | 15.48 | 15.48 | 15.52 | 15.40 | 15.62 | 15,054,688 | 233,323,025 | 15.498 | 6.809 | 6.809 | 6.826 | 6.774 | 6.870 | 34,227,404 | 6.8168 | -0.26% |
| 2016-06-06 | 0 | 15.52 | 15.50 | 15.52 | 15.40 | 15.60 | 11,840,695 | 183,345,354 | 15.484 | 6.826 | 6.818 | 6.826 | 6.774 | 6.862 | 26,920,269 | 6.8107 | 0.65% |
| 2016-06-03 | 0 | 15.42 | 15.36 | 15.42 | 15.30 | 15.44 | 15,213,759 | 233,926,803 | 15.376 | 6.782 | 6.756 | 6.782 | 6.730 | 6.791 | 34,589,058 | 6.7630 | 1.18% |
| 2016-06-02 | 0 | 15.24 | 15.24 | 15.28 | 14.98 | 15.28 | 11,718,668 | 177,512,302 | 15.148 | 6.703 | 6.703 | 6.721 | 6.589 | 6.721 | 26,642,836 | 6.6627 | 1.60% |
| 2016-06-01 | 0 | 15.00 | 14.98 | 15.00 | 14.86 | 15.00 | 9,365,796 | 140,106,116 | 14.959 | 6.598 | 6.589 | 6.598 | 6.536 | 6.598 | 21,293,492 | 6.5798 | 0.54% |
| 2016-05-31 | 0 | 14.92 | 14.90 | 14.96 | 14.82 | 15.00 | 10,651,909 | 159,176,765 | 14.943 | 6.562 | 6.554 | 6.580 | 6.518 | 6.598 | 24,217,519 | 6.5728 | 0.54% |
| 2016-05-30 | 0 | 14.84 | 14.80 | 14.84 | 14.70 | 14.88 | 5,777,734 | 85,601,684 | 14.816 | 6.527 | 6.510 | 6.527 | 6.466 | 6.545 | 13,135,897 | 6.5166 | 0.54% |
| 2016-05-27 | 0 | 14.76 | 14.72 | 14.78 | 14.60 | 14.78 | 7,028,328 | 103,435,847 | 14.717 | 6.492 | 6.474 | 6.501 | 6.422 | 6.501 | 15,979,170 | 6.4732 | 0.96% |
| 2016-05-26 | 0 | 14.62 | 14.58 | 14.62 | 14.44 | 14.64 | 3,702,654 | 53,950,622 | 14.571 | 6.431 | 6.413 | 6.431 | 6.351 | 6.439 | 8,418,124 | 6.4089 | 0.41% |
| 2016-05-25 | 0 | 14.56 | 14.54 | 14.60 | 14.50 | 14.62 | 9,647,009 | 140,508,415 | 14.565 | 6.404 | 6.395 | 6.422 | 6.378 | 6.431 | 21,932,841 | 6.4063 | 0.55% |
| 2016-05-24 | 0 | 14.48 | 14.44 | 14.48 | 14.34 | 14.50 | 4,069,194 | 58,615,930 | 14.405 | 6.369 | 6.351 | 6.369 | 6.307 | 6.378 | 9,251,467 | 6.3359 | 1.12% |
| 2016-05-23 | 0 | 14.32 | 14.32 | 14.36 | 14.30 | 14.42 | 6,507,843 | 93,414,193 | 14.354 | 6.299 | 6.299 | 6.316 | 6.290 | 6.343 | 14,795,828 | 6.3135 | -0.69% |
| 2016-05-20 | 0 | 14.42 | 14.42 | 14.46 | 14.26 | 14.48 | 8,669,841 | 124,771,758 | 14.391 | 6.343 | 6.343 | 6.360 | 6.272 | 6.369 | 19,711,212 | 6.3300 | 0.84% |
| 2016-05-19 | 0 | 14.30 | 14.26 | 14.28 | 14.26 | 14.40 | 6,009,123 | 86,041,750 | 14.319 | 6.290 | 6.272 | 6.281 | 6.272 | 6.334 | 13,661,969 | 6.2979 | -0.42% |
| 2016-05-18 | 0 | 14.36 | 14.32 | 14.36 | 14.30 | 14.42 | 7,911,044 | 113,449,059 | 14.341 | 6.316 | 6.299 | 6.316 | 6.290 | 6.343 | 17,986,058 | 6.3076 | -0.55% |
| 2016-05-17 | 0 | 14.44 | 14.42 | 14.44 | 14.24 | 14.46 | 8,126,423 | 116,841,253 | 14.378 | 6.351 | 6.343 | 6.351 | 6.263 | 6.360 | 18,475,731 | 6.3240 | 0.70% |
| 2016-05-16 | 0 | 14.34 | 14.32 | 14.34 | 14.24 | 14.38 | 7,260,822 | 103,839,185 | 14.301 | 6.307 | 6.299 | 6.307 | 6.263 | 6.325 | 16,507,754 | 6.2903 | 0.14% |
| 2016-05-13 | 0 | 14.32 | 14.30 | 14.34 | 14.26 | 14.42 | 13,423,784 | 192,006,217 | 14.303 | 6.299 | 6.290 | 6.307 | 6.272 | 6.343 | 30,519,482 | 6.2913 | -0.83% |
| 2016-05-12 | 0 | 14.44 | 14.42 | 14.44 | 14.36 | 14.54 | 8,104,232 | 116,858,187 | 14.419 | 6.351 | 6.343 | 6.351 | 6.316 | 6.395 | 18,425,279 | 6.3423 | -0.14% |
| 2016-05-11 | 0 | 14.46 | 14.46 | 14.48 | 14.44 | 14.70 | 6,904,395 | 100,328,478 | 14.531 | 6.360 | 6.360 | 6.369 | 6.351 | 6.466 | 15,697,404 | 6.3914 | -1.09% |
| 2016-05-10 | 0 | 14.62 | 14.58 | 14.62 | 14.40 | 14.68 | 7,192,119 | 104,872,090 | 14.582 | 6.431 | 6.413 | 6.431 | 6.334 | 6.457 | 16,351,555 | 6.4136 | 0.55% |
| 2016-05-09 | 0 | 14.54 | 14.50 | 14.52 | 14.34 | 14.62 | 7,872,840 | 114,339,870 | 14.523 | 6.395 | 6.378 | 6.387 | 6.307 | 6.431 | 17,899,200 | 6.3880 | 1.54% |
| 2016-05-06 | 0 | 14.32 | 14.30 | 14.34 | 14.28 | 14.48 | 11,022,692 | 158,185,531 | 14.351 | 6.299 | 6.290 | 6.307 | 6.281 | 6.369 | 25,060,508 | 6.3121 | -0.28% |
| 2016-05-05 | 0 | 14.36 | 14.34 | 14.36 | 14.26 | 14.40 | 5,800,635 | 83,230,834 | 14.349 | 6.316 | 6.307 | 6.316 | 6.272 | 6.334 | 13,187,964 | 6.3111 | 0.14% |
| 2016-05-04 | 0 | 14.34 | 14.32 | 14.38 | 14.26 | 14.42 | 7,773,684 | 111,360,667 | 14.325 | 6.307 | 6.299 | 6.325 | 6.272 | 6.343 | 17,673,765 | 6.3009 | 0.28% |
| 2016-05-03 | 0 | 14.30 | 14.28 | 14.30 | 14.28 | 14.50 | 10,535,137 | 151,343,305 | 14.366 | 6.290 | 6.281 | 6.290 | 6.281 | 6.378 | 23,952,033 | 6.3186 | -1.24% |
| 2016-04-29 | 0 | 14.48 | 14.48 | 14.50 | 14.42 | 14.62 | 11,869,095 | 172,009,355 | 14.492 | 6.369 | 6.369 | 6.378 | 6.343 | 6.431 | 26,984,837 | 6.3743 | -1.23% |
| 2016-04-28 | 0 | 14.66 | 14.62 | 14.66 | 14.56 | 14.86 | 11,081,100 | 162,933,536 | 14.704 | 6.448 | 6.431 | 6.448 | 6.404 | 6.536 | 25,193,301 | 6.4673 | 0.83% |
| 2016-04-27 | 0 | 14.54 | 14.52 | 14.54 | 14.52 | 14.72 | 8,057,240 | 117,468,561 | 14.579 | 6.395 | 6.387 | 6.395 | 6.387 | 6.474 | 18,318,441 | 6.4126 | -0.82% |
| 2016-04-26 | 0 | 14.66 | 14.62 | 14.68 | 14.52 | 14.70 | 9,211,774 | 134,442,598 | 14.595 | 6.448 | 6.431 | 6.457 | 6.387 | 6.466 | 20,943,317 | 6.4194 | 0.55% |
| 2016-04-25 | 0 | 14.58 | 14.58 | 14.62 | 14.54 | 14.66 | 6,010,270 | 87,676,663 | 14.588 | 6.413 | 6.413 | 6.431 | 6.395 | 6.448 | 13,664,577 | 6.4163 | -0.14% |
| 2016-04-22 | 0 | 14.60 | 14.56 | 14.62 | 14.50 | 14.62 | 9,858,633 | 143,683,501 | 14.574 | 6.422 | 6.404 | 6.431 | 6.378 | 6.431 | 22,413,976 | 6.4104 | -1.35% |
| 2016-04-21 | 0 | 14.80 | 14.76 | 14.82 | 14.70 | 14.86 | 8,441,455 | 124,872,854 | 14.793 | 6.510 | 6.492 | 6.518 | 6.466 | 6.536 | 19,191,968 | 6.5065 | 1.37% |
| 2016-04-20 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 15.08 | 24,514,346 | 360,297,782 | 14.697 | 6.422 | 6.422 | 6.431 | 6.422 | 6.633 | 55,734,295 | 6.4646 | -3.05% |
| 2016-04-19 | 0 | 15.06 | 15.04 | 15.06 | 14.94 | 15.10 | 6,537,289 | 98,111,704 | 15.008 | 6.624 | 6.615 | 6.624 | 6.571 | 6.642 | 14,862,774 | 6.6012 | 0.94% |
| 2016-04-18 | 0 | 14.92 | 14.92 | 14.94 | 14.78 | 14.96 | 6,281,709 | 93,457,522 | 14.878 | 6.562 | 6.562 | 6.571 | 6.501 | 6.580 | 14,281,703 | 6.5439 | 0.13% |
| 2016-04-15 | 0 | 14.90 | 14.90 | 14.92 | 14.76 | 14.94 | 7,607,482 | 113,019,537 | 14.856 | 6.554 | 6.554 | 6.562 | 6.492 | 6.571 | 17,295,899 | 6.5345 | 0.27% |
| 2016-04-14 | 0 | 14.86 | 14.84 | 14.86 | 14.68 | 15.00 | 10,247,375 | 151,929,894 | 14.826 | 6.536 | 6.527 | 6.536 | 6.457 | 6.598 | 23,297,795 | 6.5212 | -0.13% |
| 2016-04-13 | 0 | 14.88 | 14.84 | 14.86 | 14.56 | 14.90 | 16,637,076 | 245,028,615 | 14.728 | 6.545 | 6.527 | 6.536 | 6.404 | 6.554 | 37,825,023 | 6.4780 | 2.48% |
| 2016-04-12 | 0 | 14.52 | 14.50 | 14.52 | 14.30 | 14.56 | 8,668,305 | 125,686,267 | 14.500 | 6.387 | 6.378 | 6.387 | 6.290 | 6.404 | 19,707,720 | 6.3775 | 1.11% |
| 2016-04-11 | 0 | 14.36 | 14.38 | 14.40 | 14.22 | 14.40 | 5,509,321 | 78,848,007 | 14.312 | 6.316 | 6.325 | 6.334 | 6.255 | 6.334 | 12,525,650 | 6.2949 | 0.56% |
| 2016-04-08 | 0 | 14.28 | 14.26 | 14.30 | 14.14 | 14.30 | 3,691,717 | 52,494,972 | 14.220 | 6.281 | 6.272 | 6.290 | 6.219 | 6.290 | 8,393,259 | 6.2544 | 0.56% |
| 2016-04-07 | 0 | 14.20 | 14.18 | 14.22 | 14.14 | 14.28 | 7,671,410 | 109,119,194 | 14.224 | 6.246 | 6.237 | 6.255 | 6.219 | 6.281 | 17,441,241 | 6.2564 | 0.42% |
| 2016-04-06 | 0 | 14.14 | 14.14 | 14.16 | 14.02 | 14.28 | 9,251,040 | 131,183,528 | 14.180 | 6.219 | 6.219 | 6.228 | 6.167 | 6.281 | 21,032,590 | 6.2372 | 0.14% |
| 2016-04-05 | 0 | 14.12 | 14.10 | 14.12 | 14.06 | 14.28 | 13,634,680 | 192,961,328 | 14.152 | 6.211 | 6.202 | 6.211 | 6.184 | 6.281 | 30,998,962 | 6.2248 | -1.12% |
| 2016-04-01 | 0 | 14.28 | 14.24 | 14.28 | 14.24 | 14.56 | 7,581,515 | 108,654,462 | 14.331 | 6.281 | 6.263 | 6.281 | 6.263 | 6.404 | 17,236,862 | 6.3036 | -1.52% |
| 2016-03-31 | 0 | 14.50 | 14.48 | 14.52 | 14.44 | 14.60 | 15,388,269 | 222,937,703 | 14.488 | 6.378 | 6.369 | 6.387 | 6.351 | 6.422 | 34,985,813 | 6.3722 | 0.42% |
| 2016-03-30 | 0 | 14.44 | 14.42 | 14.46 | 14.14 | 14.48 | 14,725,663 | 211,363,237 | 14.353 | 6.351 | 6.343 | 6.360 | 6.219 | 6.369 | 33,479,353 | 6.3132 | 2.85% |
| 2016-03-29 | 0 | 14.04 | 14.02 | 14.06 | 14.02 | 14.20 | 8,081,878 | 113,714,967 | 14.070 | 6.175 | 6.167 | 6.184 | 6.167 | 6.246 | 18,374,456 | 6.1888 | -0.43% |
| 2016-03-24 | 0 | 14.10 | 14.06 | 14.10 | 14.04 | 14.22 | 12,680,831 | 179,121,562 | 14.125 | 6.202 | 6.184 | 6.202 | 6.175 | 6.255 | 28,830,350 | 6.2130 | 0.28% |
| 2016-03-23 | 0 | 14.06 | 14.04 | 14.06 | 14.00 | 14.10 | 8,768,238 | 123,178,702 | 14.048 | 6.184 | 6.175 | 6.184 | 6.158 | 6.202 | 19,934,921 | 6.1790 | 0.00% |
| 2016-03-22 | 0 | 14.06 | 14.06 | 14.08 | 14.06 | 14.30 | 11,911,183 | 168,698,985 | 14.163 | 6.184 | 6.184 | 6.193 | 6.184 | 6.290 | 27,080,526 | 6.2295 | -1.68% |
| 2016-03-21 | 0 | 14.30 | 14.28 | 14.32 | 14.24 | 14.42 | 13,991,661 | 200,145,043 | 14.305 | 6.290 | 6.281 | 6.299 | 6.263 | 6.343 | 31,810,572 | 6.2918 | 0.85% |
| 2016-03-18 | 0 | 14.18 | 14.16 | 14.20 | 14.12 | 14.34 | 12,254,873 | 173,914,875 | 14.191 | 6.237 | 6.228 | 6.246 | 6.211 | 6.307 | 27,861,918 | 6.2420 | -0.98% |
| 2016-03-17 | 0 | 14.32 | 14.30 | 14.32 | 14.16 | 14.34 | 9,604,504 | 136,919,701 | 14.256 | 6.299 | 6.290 | 6.299 | 6.228 | 6.307 | 21,836,204 | 6.2703 | 1.42% |
| 2016-03-16 | 0 | 14.12 | 14.10 | 14.14 | 14.00 | 14.14 | 5,760,839 | 81,069,263 | 14.072 | 6.211 | 6.202 | 6.219 | 6.158 | 6.219 | 13,097,486 | 6.1897 | 0.43% |
| 2016-03-15 | 0 | 14.06 | 14.06 | 14.10 | 13.94 | 14.10 | 6,897,737 | 96,837,347 | 14.039 | 6.184 | 6.184 | 6.202 | 6.131 | 6.202 | 15,682,267 | 6.1750 | 0.00% |
| 2016-03-14 | 0 | 14.06 | 14.04 | 14.06 | 13.98 | 14.08 | 6,813,656 | 95,577,526 | 14.027 | 6.184 | 6.175 | 6.184 | 6.149 | 6.193 | 15,491,105 | 6.1698 | 0.72% |
| 2016-03-11 | 0 | 13.96 | 13.94 | 13.98 | 13.82 | 14.08 | 9,772,549 | 136,537,666 | 13.972 | 6.140 | 6.131 | 6.149 | 6.079 | 6.193 | 22,218,261 | 6.1453 | 0.87% |
| 2016-03-10 | 0 | 13.84 | 13.84 | 13.90 | 13.82 | 13.92 | 9,492,529 | 131,563,326 | 13.860 | 6.087 | 6.087 | 6.114 | 6.079 | 6.123 | 21,581,624 | 6.0961 | 0.14% |
| 2016-03-09 | 0 | 13.82 | 13.80 | 13.82 | 13.80 | 13.92 | 8,857,368 | 122,688,120 | 13.852 | 6.079 | 6.070 | 6.079 | 6.070 | 6.123 | 20,137,562 | 6.0925 | -0.43% |
| 2016-03-08 | 0 | 13.88 | 13.88 | 13.90 | 13.86 | 14.00 | 7,773,409 | 108,125,677 | 13.910 | 6.105 | 6.105 | 6.114 | 6.096 | 6.158 | 17,673,140 | 6.1181 | -1.14% |
| 2016-03-07 | 0 | 14.04 | 14.00 | 14.06 | 13.94 | 14.10 | 8,918,711 | 125,082,440 | 14.025 | 6.175 | 6.158 | 6.184 | 6.131 | 6.202 | 20,277,027 | 6.1687 | 0.29% |
| 2016-03-04 | 0 | 14.00 | 13.98 | 14.00 | 13.86 | 14.08 | 11,112,883 | 155,045,970 | 13.952 | 6.158 | 6.149 | 6.158 | 6.096 | 6.193 | 25,265,561 | 6.1367 | 0.57% |
| 2016-03-03 | 0 | 13.92 | 13.92 | 13.96 | 13.86 | 14.12 | 12,717,950 | 177,421,372 | 13.950 | 6.123 | 6.123 | 6.140 | 6.096 | 6.211 | 28,914,741 | 6.1360 | -1.42% |
| 2016-03-02 | 0 | 14.12 | 14.12 | 14.14 | 13.76 | 14.16 | 11,704,699 | 164,333,499 | 14.040 | 6.211 | 6.211 | 6.219 | 6.052 | 6.228 | 26,611,077 | 6.1754 | 3.37% |
| 2016-03-01 | 0 | 13.66 | 13.66 | 13.68 | 13.56 | 13.86 | 12,047,476 | 164,656,143 | 13.667 | 6.008 | 6.008 | 6.017 | 5.964 | 6.096 | 27,390,393 | 6.0115 | -0.15% |
| 2016-02-29 | 0 | 13.68 | 13.66 | 13.68 | 13.66 | 13.94 | 12,513,549 | 171,809,163 | 13.730 | 6.017 | 6.008 | 6.017 | 6.008 | 6.131 | 28,450,028 | 6.0390 | -1.87% |
| 2016-02-26 | 0 | 13.94 | 13.94 | 13.96 | 13.72 | 14.00 | 10,799,590 | 150,198,115 | 13.908 | 6.131 | 6.131 | 6.140 | 6.035 | 6.158 | 24,553,277 | 6.1172 | 1.90% |
| 2016-02-25 | 0 | 13.68 | 13.68 | 13.70 | 13.68 | 13.92 | 9,965,988 | 137,070,422 | 13.754 | 6.017 | 6.017 | 6.026 | 6.017 | 6.123 | 22,658,051 | 6.0495 | -1.16% |
| 2016-02-24 | 0 | 13.84 | 13.82 | 13.88 | 13.82 | 14.16 | 8,384,013 | 116,486,589 | 13.894 | 6.087 | 6.079 | 6.105 | 6.079 | 6.228 | 19,061,371 | 6.1111 | -1.70% |
| 2016-02-23 | 0 | 14.08 | 14.04 | 14.08 | 14.02 | 14.18 | 8,813,076 | 124,133,838 | 14.085 | 6.193 | 6.175 | 6.193 | 6.167 | 6.237 | 20,036,862 | 6.1953 | -0.71% |
| 2016-02-22 | 0 | 14.18 | 14.16 | 14.20 | 13.90 | 14.20 | 7,615,385 | 107,424,546 | 14.106 | 6.237 | 6.228 | 6.246 | 6.114 | 6.246 | 17,313,866 | 6.2045 | 1.87% |
| 2016-02-19 | 0 | 13.92 | 13.94 | 13.96 | 13.78 | 13.98 | 6,123,968 | 85,198,984 | 13.912 | 6.123 | 6.131 | 6.140 | 6.061 | 6.149 | 13,923,073 | 6.1193 | 0.43% |
| 2016-02-18 | 0 | 13.86 | 13.86 | 13.90 | 13.80 | 14.00 | 5,993,786 | 83,111,289 | 13.866 | 6.096 | 6.096 | 6.114 | 6.070 | 6.158 | 13,627,100 | 6.0990 | 0.58% |
| 2016-02-17 | 0 | 13.78 | 13.84 | 13.86 | 13.72 | 13.96 | 6,408,606 | 88,679,253 | 13.838 | 6.061 | 6.087 | 6.096 | 6.035 | 6.140 | 14,570,209 | 6.0863 | -0.86% |
| 2016-02-16 | 0 | 13.90 | 13.84 | 13.90 | 13.72 | 13.94 | 8,580,379 | 118,599,314 | 13.822 | 6.114 | 6.087 | 6.114 | 6.035 | 6.131 | 19,507,817 | 6.0796 | -0.29% |
| 2016-02-15 | 0 | 13.94 | 13.92 | 13.94 | 13.78 | 13.94 | 6,625,012 | 91,786,104 | 13.854 | 6.131 | 6.123 | 6.131 | 6.061 | 6.131 | 15,062,216 | 6.0938 | 2.05% |
| 2016-02-12 | 0 | 13.66 | 13.70 | 13.74 | 13.46 | 13.78 | 10,796,688 | 147,636,373 | 13.674 | 6.008 | 6.026 | 6.043 | 5.920 | 6.061 | 24,546,679 | 6.0145 | 1.79% |
| 2016-02-11 | 0 | 13.42 | 13.38 | 13.40 | 13.38 | 13.78 | 8,562,725 | 115,233,580 | 13.458 | 5.903 | 5.885 | 5.894 | 5.885 | 6.061 | 19,467,680 | 5.9192 | -2.61% |
| 2016-02-05 | 0 | 13.78 | 13.74 | 13.78 | 13.68 | 13.88 | 6,933,397 | 95,508,263 | 13.775 | 6.061 | 6.043 | 6.061 | 6.017 | 6.105 | 15,763,341 | 6.0589 | 0.15% |
| 2016-02-04 | 0 | 13.76 | 13.74 | 13.76 | 13.70 | 13.98 | 12,080,244 | 167,183,528 | 13.839 | 6.052 | 6.043 | 6.052 | 6.026 | 6.149 | 27,464,893 | 6.0872 | 1.78% |
| 2016-02-03 | 0 | 13.52 | 13.52 | 13.56 | 13.36 | 13.70 | 8,281,997 | 111,759,731 | 13.494 | 5.947 | 5.947 | 5.964 | 5.876 | 6.026 | 18,829,434 | 5.9354 | -0.44% |
| 2016-02-02 | 0 | 13.58 | 13.58 | 13.62 | 13.26 | 13.68 | 8,920,536 | 120,665,894 | 13.527 | 5.973 | 5.973 | 5.991 | 5.832 | 6.017 | 20,281,177 | 5.9496 | 1.34% |
| 2016-02-01 | 0 | 13.40 | 13.40 | 13.42 | 13.40 | 13.72 | 10,399,000 | 140,719,567 | 13.532 | 5.894 | 5.894 | 5.903 | 5.894 | 6.035 | 23,642,521 | 5.9520 | -1.62% |
| 2016-01-29 | 0 | 13.62 | 13.62 | 13.66 | 13.28 | 13.66 | 15,104,795 | 203,820,904 | 13.494 | 5.991 | 5.991 | 6.008 | 5.841 | 6.008 | 34,341,324 | 5.9351 | 1.04% |
| 2016-01-28 | 0 | 13.48 | 13.46 | 13.50 | 13.12 | 13.50 | 14,633,325 | 194,356,943 | 13.282 | 5.929 | 5.920 | 5.938 | 5.771 | 5.938 | 33,269,419 | 5.8419 | 1.81% |
| 2016-01-27 | 0 | 13.24 | 13.22 | 13.24 | 13.20 | 13.48 | 14,413,444 | 191,315,650 | 13.273 | 5.824 | 5.815 | 5.824 | 5.806 | 5.929 | 32,769,511 | 5.8382 | -0.45% |
| 2016-01-26 | 0 | 13.30 | 13.30 | 13.32 | 13.26 | 13.52 | 11,796,106 | 157,777,517 | 13.375 | 5.850 | 5.850 | 5.859 | 5.832 | 5.947 | 26,818,894 | 5.8831 | -0.89% |
| 2016-01-25 | 0 | 13.42 | 13.42 | 13.44 | 13.38 | 13.70 | 13,329,765 | 179,814,315 | 13.490 | 5.903 | 5.903 | 5.911 | 5.885 | 6.026 | 30,305,726 | 5.9333 | -0.74% |
| 2016-01-22 | 0 | 13.52 | 13.52 | 13.56 | 13.42 | 13.84 | 23,967,535 | 324,734,228 | 13.549 | 5.947 | 5.947 | 5.964 | 5.903 | 6.087 | 54,491,099 | 5.9594 | 0.75% |
| 2016-01-21 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 14.08 | 22,738,906 | 310,905,007 | 13.673 | 5.903 | 5.903 | 5.911 | 5.903 | 6.193 | 51,697,765 | 6.0139 | -4.14% |
| 2016-01-20 | 0 | 14.00 | 14.00 | 14.02 | 14.00 | 14.42 | 15,233,203 | 214,440,269 | 14.077 | 6.158 | 6.158 | 6.167 | 6.158 | 6.343 | 34,633,264 | 6.1917 | -3.18% |
| 2016-01-19 | 0 | 14.46 | 14.44 | 14.48 | 14.32 | 14.62 | 5,129,707 | 74,057,327 | 14.437 | 6.360 | 6.351 | 6.369 | 6.299 | 6.431 | 11,662,583 | 6.3500 | 0.28% |
| 2016-01-18 | 0 | 14.42 | 14.42 | 14.44 | 14.40 | 14.56 | 6,346,928 | 91,836,417 | 14.469 | 6.343 | 6.343 | 6.351 | 6.334 | 6.404 | 14,429,981 | 6.3643 | -0.83% |
| 2016-01-15 | 0 | 14.54 | 14.50 | 14.54 | 14.42 | 14.60 | 6,828,150 | 99,036,796 | 14.504 | 6.395 | 6.378 | 6.395 | 6.343 | 6.422 | 15,524,058 | 6.3796 | -0.27% |
| 2016-01-14 | 0 | 14.58 | 14.56 | 14.60 | 14.32 | 14.60 | 9,702,254 | 140,127,862 | 14.443 | 6.413 | 6.404 | 6.422 | 6.299 | 6.422 | 22,058,442 | 6.3526 | 0.69% |
| 2016-01-13 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.64 | 11,583,406 | 168,419,632 | 14.540 | 6.369 | 6.369 | 6.378 | 6.334 | 6.439 | 26,335,313 | 6.3952 | 0.56% |
| 2016-01-12 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 14.68 | 7,399,298 | 107,387,438 | 14.513 | 6.334 | 6.325 | 6.334 | 6.325 | 6.457 | 16,822,584 | 6.3835 | -0.55% |
| 2016-01-11 | 0 | 14.48 | 14.46 | 14.48 | 14.40 | 14.66 | 12,953,491 | 187,612,458 | 14.484 | 6.369 | 6.360 | 6.369 | 6.334 | 6.448 | 29,450,253 | 6.3705 | -1.63% |
| 2016-01-08 | 0 | 14.72 | 14.72 | 14.76 | 14.66 | 14.92 | 8,649,834 | 127,548,432 | 14.746 | 6.474 | 6.474 | 6.492 | 6.448 | 6.562 | 19,665,725 | 6.4858 | 0.14% |
| 2016-01-07 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.82 | 8,218,534 | 121,080,758 | 14.733 | 6.466 | 6.457 | 6.466 | 6.448 | 6.518 | 18,685,149 | 6.4801 | -0.27% |
| 2016-01-06 | 0 | 14.74 | 14.74 | 14.78 | 14.72 | 15.00 | 7,347,714 | 108,803,673 | 14.808 | 6.483 | 6.483 | 6.501 | 6.474 | 6.598 | 16,705,306 | 6.5131 | -1.21% |
| 2016-01-05 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 14.98 | 5,033,474 | 74,948,161 | 14.890 | 6.562 | 6.562 | 6.580 | 6.510 | 6.589 | 11,443,794 | 6.5492 | 0.00% |
| 2016-01-04 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 15.24 | 12,838,275 | 191,169,679 | 14.891 | 6.562 | 6.562 | 6.580 | 6.510 | 6.703 | 29,188,305 | 6.5495 | -1.84% |
| 2015-12-31 | 0 | 15.20 | 15.18 | 15.22 | 15.18 | 15.28 | 2,530,709 | 38,488,963 | 15.209 | 6.686 | 6.677 | 6.694 | 6.677 | 6.721 | 5,753,663 | 6.6895 | -0.39% |
| 2015-12-30 | 0 | 15.26 | 15.24 | 15.28 | 15.16 | 15.30 | 5,320,182 | 81,124,657 | 15.248 | 6.712 | 6.703 | 6.721 | 6.668 | 6.730 | 12,095,635 | 6.7069 | 0.66% |
| 2015-12-29 | 0 | 15.16 | 15.14 | 15.18 | 15.04 | 15.20 | 3,182,263 | 48,209,374 | 15.149 | 6.668 | 6.659 | 6.677 | 6.615 | 6.686 | 7,234,996 | 6.6634 | 0.13% |
| 2015-12-28 | 0 | 15.14 | 15.12 | 15.14 | 15.00 | 15.26 | 4,442,181 | 67,346,588 | 15.161 | 6.659 | 6.650 | 6.659 | 6.598 | 6.712 | 10,099,467 | 6.6683 | 0.93% |
| 2015-12-24 | 0 | 15.00 | 14.98 | 15.02 | 14.98 | 15.14 | 3,131,391 | 47,159,879 | 15.060 | 6.598 | 6.589 | 6.606 | 6.589 | 6.659 | 7,119,336 | 6.6242 | -0.13% |
| 2015-12-23 | 0 | 15.02 | 14.98 | 15.02 | 14.90 | 15.10 | 4,987,159 | 74,847,564 | 15.008 | 6.606 | 6.589 | 6.606 | 6.554 | 6.642 | 11,338,495 | 6.6012 | 0.67% |
| 2015-12-22 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 14.96 | 5,182,407 | 77,338,108 | 14.923 | 6.562 | 6.554 | 6.562 | 6.527 | 6.580 | 11,782,399 | 6.5639 | 0.40% |
| 2015-12-21 | 0 | 14.86 | 14.86 | 14.88 | 14.80 | 14.96 | 7,114,578 | 105,802,530 | 14.871 | 6.536 | 6.536 | 6.545 | 6.510 | 6.580 | 16,175,263 | 6.5410 | 0.13% |
| 2015-12-18 | 0 | 14.84 | 14.82 | 14.84 | 14.82 | 15.00 | 9,696,684 | 144,419,829 | 14.894 | 6.527 | 6.518 | 6.527 | 6.518 | 6.598 | 22,045,779 | 6.5509 | -0.93% |
| 2015-12-17 | 0 | 14.98 | 14.94 | 14.98 | 14.86 | 15.06 | 6,970,519 | 104,290,275 | 14.962 | 6.589 | 6.571 | 6.589 | 6.536 | 6.624 | 15,847,739 | 6.5808 | 0.67% |
| 2015-12-16 | 0 | 14.88 | 14.88 | 14.92 | 14.80 | 14.96 | 8,992,514 | 133,679,160 | 14.866 | 6.545 | 6.545 | 6.562 | 6.510 | 6.580 | 20,444,821 | 6.5385 | 0.54% |
| 2015-12-15 | 0 | 14.80 | 14.76 | 14.80 | 14.72 | 14.92 | 10,734,201 | 158,670,434 | 14.782 | 6.510 | 6.492 | 6.510 | 6.474 | 6.562 | 24,404,613 | 6.5017 | -0.67% |
| 2015-12-14 | 0 | 14.90 | 14.90 | 14.94 | 14.72 | 14.94 | 6,901,790 | 102,563,652 | 14.860 | 6.554 | 6.554 | 6.571 | 6.474 | 6.571 | 15,691,481 | 6.5363 | -0.27% |
| 2015-12-11 | 0 | 14.94 | 14.94 | 14.96 | 14.82 | 15.00 | 10,170,994 | 151,648,385 | 14.910 | 6.571 | 6.571 | 6.580 | 6.518 | 6.598 | 23,124,140 | 6.5580 | -0.53% |
| 2015-12-10 | 0 | 15.02 | 15.00 | 15.02 | 15.00 | 15.08 | 5,181,690 | 77,908,444 | 15.035 | 6.606 | 6.598 | 6.606 | 6.598 | 6.633 | 11,780,769 | 6.6132 | 0.00% |
| 2015-12-09 | 0 | 15.02 | 15.00 | 15.06 | 15.00 | 15.08 | 8,544,267 | 128,412,568 | 15.029 | 6.606 | 6.598 | 6.624 | 6.598 | 6.633 | 19,425,715 | 6.6104 | -0.53% |
| 2015-12-08 | 0 | 15.10 | 15.08 | 15.10 | 15.02 | 15.32 | 10,642,768 | 160,679,403 | 15.098 | 6.642 | 6.633 | 6.642 | 6.606 | 6.738 | 24,196,736 | 6.6405 | -1.18% |
| 2015-12-07 | 0 | 15.28 | 15.28 | 15.32 | 15.18 | 15.42 | 6,162,406 | 94,110,017 | 15.272 | 6.721 | 6.721 | 6.738 | 6.677 | 6.782 | 14,010,464 | 6.7171 | -0.13% |
| 2015-12-04 | 0 | 15.30 | 15.24 | 15.30 | 15.18 | 15.32 | 9,842,813 | 150,148,009 | 15.255 | 6.730 | 6.703 | 6.730 | 6.677 | 6.738 | 22,378,008 | 6.7096 | -0.65% |
| 2015-12-03 | 0 | 15.40 | 15.40 | 15.44 | 15.30 | 15.52 | 4,832,229 | 74,461,985 | 15.409 | 6.774 | 6.774 | 6.791 | 6.730 | 6.826 | 10,986,256 | 6.7777 | -0.90% |
| 2015-12-02 | 0 | 15.54 | 15.54 | 15.56 | 15.44 | 15.60 | 6,326,649 | 98,276,184 | 15.534 | 6.835 | 6.835 | 6.844 | 6.791 | 6.862 | 14,383,876 | 6.8324 | 0.26% |
| 2015-12-01 | 0 | 15.50 | 15.50 | 15.52 | 15.16 | 15.56 | 9,822,062 | 151,040,105 | 15.378 | 6.818 | 6.818 | 6.826 | 6.668 | 6.844 | 22,330,830 | 6.7637 | 1.84% |
| 2015-11-30 | 0 | 15.22 | 15.20 | 15.32 | 15.16 | 15.56 | 20,932,385 | 319,701,557 | 15.273 | 6.694 | 6.686 | 6.738 | 6.668 | 6.844 | 47,590,571 | 6.7178 | -1.55% |
| 2015-11-27 | 0 | 15.46 | 15.46 | 15.48 | 15.38 | 15.76 | 8,392,831 | 129,806,057 | 15.466 | 6.800 | 6.800 | 6.809 | 6.765 | 6.932 | 19,081,419 | 6.8027 | -0.77% |
| 2015-11-26 | 0 | 15.58 | 15.56 | 15.60 | 15.56 | 15.80 | 7,049,738 | 110,492,962 | 15.673 | 6.853 | 6.844 | 6.862 | 6.844 | 6.950 | 16,027,847 | 6.8938 | 0.26% |
| 2015-11-25 | 0 | 15.54 | 15.54 | 15.60 | 15.50 | 15.74 | 6,881,238 | 107,083,882 | 15.562 | 6.835 | 6.835 | 6.862 | 6.818 | 6.923 | 15,644,755 | 6.8447 | -0.38% |
| 2015-11-24 | 0 | 15.60 | 15.60 | 15.62 | 15.52 | 15.70 | 5,719,841 | 89,303,195 | 15.613 | 6.862 | 6.862 | 6.870 | 6.826 | 6.906 | 13,004,275 | 6.8672 | -0.89% |
| 2015-11-23 | 0 | 15.74 | 15.72 | 15.78 | 15.64 | 15.80 | 5,086,086 | 80,149,718 | 15.759 | 6.923 | 6.914 | 6.941 | 6.879 | 6.950 | 11,563,409 | 6.9313 | -0.38% |
| 2015-11-20 | 0 | 15.80 | 15.78 | 15.80 | 15.60 | 15.82 | 8,447,860 | 132,688,048 | 15.707 | 6.950 | 6.941 | 6.950 | 6.862 | 6.958 | 19,206,530 | 6.9085 | 1.15% |
| 2015-11-19 | 0 | 15.62 | 15.62 | 15.64 | 15.48 | 15.68 | 15,983,213 | 249,366,318 | 15.602 | 6.870 | 6.870 | 6.879 | 6.809 | 6.897 | 36,338,441 | 6.8623 | 0.77% |
| 2015-11-18 | 0 | 15.50 | 15.48 | 15.50 | 15.32 | 15.68 | 11,914,414 | 184,909,414 | 15.520 | 6.818 | 6.809 | 6.818 | 6.738 | 6.897 | 27,087,872 | 6.8263 | -0.13% |
| 2015-11-17 | 0 | 15.52 | 15.52 | 15.54 | 15.42 | 15.58 | 6,571,766 | 101,871,894 | 15.501 | 6.826 | 6.826 | 6.835 | 6.782 | 6.853 | 14,941,159 | 6.8182 | 0.39% |
| 2015-11-16 | 0 | 15.46 | 15.44 | 15.46 | 15.30 | 15.50 | 5,466,099 | 84,363,269 | 15.434 | 6.800 | 6.791 | 6.800 | 6.730 | 6.818 | 12,427,383 | 6.7885 | -0.64% |
| 2015-11-13 | 0 | 15.56 | 15.52 | 15.56 | 15.52 | 15.66 | 5,877,120 | 91,458,870 | 15.562 | 6.844 | 6.826 | 6.844 | 6.826 | 6.888 | 13,361,855 | 6.8448 | -1.39% |
| 2015-11-12 | 0 | 15.78 | 15.74 | 15.78 | 15.52 | 15.80 | 12,188,630 | 190,917,425 | 15.664 | 6.941 | 6.923 | 6.941 | 6.826 | 6.950 | 27,711,312 | 6.8895 | 0.64% |
| 2015-11-11 | 0 | 15.68 | 15.64 | 15.66 | 15.48 | 15.70 | 7,275,354 | 113,827,975 | 15.646 | 6.897 | 6.879 | 6.888 | 6.809 | 6.906 | 16,540,793 | 6.8817 | 0.64% |
| 2015-11-10 | 0 | 15.58 | 15.54 | 15.58 | 15.44 | 15.80 | 13,807,319 | 214,541,039 | 15.538 | 6.853 | 6.835 | 6.853 | 6.791 | 6.950 | 31,391,463 | 6.8344 | -0.89% |
| 2015-11-09 | 0 | 15.72 | 15.72 | 15.74 | 15.50 | 15.78 | 7,161,272 | 112,123,256 | 15.657 | 6.914 | 6.914 | 6.923 | 6.818 | 6.941 | 16,281,423 | 6.8866 | 0.64% |
| 2015-11-06 | 0 | 15.62 | 15.64 | 15.66 | 15.54 | 15.90 | 9,397,879 | 147,145,437 | 15.657 | 6.870 | 6.879 | 6.888 | 6.835 | 6.994 | 21,366,434 | 6.8868 | -1.39% |
| 2015-11-05 | 0 | 15.84 | 15.82 | 15.86 | 15.72 | 16.06 | 6,663,622 | 105,574,021 | 15.843 | 6.967 | 6.958 | 6.976 | 6.914 | 7.064 | 15,149,997 | 6.9686 | -1.12% |
| 2015-11-04 | 0 | 16.02 | 15.96 | 15.98 | 15.84 | 16.18 | 18,265,952 | 292,781,236 | 16.029 | 7.046 | 7.020 | 7.029 | 6.967 | 7.117 | 41,528,334 | 7.0502 | 1.78% |
| 2015-11-03 | 0 | 15.74 | 15.72 | 15.74 | 15.64 | 15.86 | 7,492,903 | 118,115,738 | 15.764 | 6.923 | 6.914 | 6.923 | 6.879 | 6.976 | 17,035,399 | 6.9335 | 1.29% |
| 2015-11-02 | 0 | 15.54 | 15.52 | 15.54 | 15.44 | 15.70 | 8,026,470 | 124,609,883 | 15.525 | 6.835 | 6.826 | 6.835 | 6.791 | 6.906 | 18,248,484 | 6.8285 | -1.27% |
| 2015-10-30 | 0 | 15.74 | 15.76 | 15.82 | 15.70 | 16.00 | 11,644,730 | 183,479,894 | 15.756 | 6.923 | 6.932 | 6.958 | 6.906 | 7.037 | 26,474,735 | 6.9304 | -1.63% |
| 2015-10-29 | 0 | 16.00 | 15.98 | 16.00 | 15.98 | 16.10 | 11,442,556 | 183,544,898 | 16.041 | 7.037 | 7.029 | 7.037 | 7.029 | 7.081 | 26,015,085 | 7.0553 | -0.37% |
| 2015-10-28 | 0 | 16.06 | 16.04 | 16.06 | 16.00 | 16.08 | 8,766,666 | 140,668,023 | 16.046 | 7.064 | 7.055 | 7.064 | 7.037 | 7.073 | 19,931,347 | 7.0576 | 0.25% |
| 2015-10-27 | 0 | 16.02 | 15.96 | 16.02 | 15.94 | 16.04 | 11,830,491 | 189,273,247 | 15.999 | 7.046 | 7.020 | 7.046 | 7.011 | 7.055 | 26,897,070 | 7.0369 | 0.25% |
| 2015-10-26 | 0 | 15.98 | 15.94 | 15.98 | 15.92 | 16.08 | 13,472,294 | 215,755,413 | 16.015 | 7.029 | 7.011 | 7.029 | 7.002 | 7.073 | 30,629,771 | 7.0440 | 0.50% |
| 2015-10-23 | 0 | 15.90 | 15.86 | 15.90 | 15.80 | 15.96 | 10,476,504 | 166,400,789 | 15.883 | 6.994 | 6.976 | 6.994 | 6.950 | 7.020 | 23,818,729 | 6.9861 | 1.02% |
| 2015-10-22 | 0 | 15.74 | 15.74 | 15.76 | 15.50 | 15.76 | 10,758,470 | 168,530,677 | 15.665 | 6.923 | 6.923 | 6.932 | 6.818 | 6.932 | 24,459,789 | 6.8901 | 0.51% |
| 2015-10-20 | 0 | 15.66 | 15.62 | 15.68 | 15.46 | 15.68 | 9,529,447 | 148,771,081 | 15.612 | 6.888 | 6.870 | 6.897 | 6.800 | 6.897 | 21,665,559 | 6.8667 | 1.16% |
| 2015-10-19 | 0 | 15.48 | 15.50 | 15.52 | 15.26 | 15.52 | 7,163,198 | 110,632,138 | 15.445 | 6.809 | 6.818 | 6.826 | 6.712 | 6.826 | 16,285,802 | 6.7932 | 0.65% |
| 2015-10-16 | 0 | 15.38 | 15.34 | 15.36 | 15.26 | 15.38 | 6,471,496 | 99,171,947 | 15.324 | 6.765 | 6.747 | 6.756 | 6.712 | 6.765 | 14,713,191 | 6.7403 | 0.39% |
| 2015-10-15 | 0 | 15.32 | 15.26 | 15.32 | 15.12 | 15.34 | 16,108,454 | 246,124,714 | 15.279 | 6.738 | 6.712 | 6.738 | 6.650 | 6.747 | 36,623,181 | 6.7205 | 0.79% |
| 2015-10-14 | 0 | 15.20 | 15.18 | 15.20 | 15.02 | 15.20 | 8,957,893 | 135,578,128 | 15.135 | 6.686 | 6.677 | 6.686 | 6.606 | 6.686 | 20,366,109 | 6.6570 | 0.40% |
| 2015-10-13 | 0 | 15.14 | 15.14 | 15.16 | 14.76 | 15.16 | 12,595,880 | 189,838,047 | 15.071 | 6.659 | 6.659 | 6.668 | 6.492 | 6.668 | 28,637,211 | 6.6291 | 2.02% |
| 2015-10-12 | 0 | 14.84 | 14.84 | 14.86 | 14.76 | 14.94 | 12,953,130 | 192,076,739 | 14.829 | 6.527 | 6.527 | 6.536 | 6.492 | 6.571 | 29,449,432 | 6.5223 | 0.00% |
| 2015-10-09 | 0 | 14.84 | 14.84 | 14.86 | 14.84 | 15.24 | 9,865,906 | 148,037,726 | 15.005 | 6.527 | 6.527 | 6.536 | 6.527 | 6.703 | 22,430,511 | 6.5998 | -1.59% |
| 2015-10-08 | 0 | 15.08 | 15.06 | 15.08 | 14.86 | 15.10 | 12,310,187 | 184,744,669 | 15.007 | 6.633 | 6.624 | 6.633 | 6.536 | 6.642 | 27,987,677 | 6.6009 | 0.80% |
| 2015-10-07 | 0 | 14.96 | 14.92 | 14.96 | 14.62 | 14.96 | 11,175,036 | 166,053,000 | 14.859 | 6.580 | 6.562 | 6.580 | 6.431 | 6.580 | 25,406,868 | 6.5358 | 2.19% |
| 2015-10-06 | 0 | 14.64 | 14.62 | 14.64 | 14.56 | 15.06 | 23,452,606 | 343,239,747 | 14.635 | 6.439 | 6.431 | 6.439 | 6.404 | 6.624 | 53,320,389 | 6.4373 | -1.74% |
| 2015-10-05 | 0 | 14.90 | 14.88 | 14.92 | 14.76 | 14.98 | 12,020,224 | 179,072,704 | 14.898 | 6.554 | 6.545 | 6.562 | 6.492 | 6.589 | 27,328,435 | 6.5526 | 1.92% |
| 2015-10-02 | 0 | 14.62 | 14.64 | 14.66 | 14.42 | 14.74 | 10,438,780 | 152,370,094 | 14.597 | 6.431 | 6.439 | 6.448 | 6.343 | 6.483 | 23,732,962 | 6.4202 | 0.69% |
| 2015-09-30 | 0 | 14.52 | 14.50 | 14.52 | 14.42 | 14.62 | 14,699,897 | 213,122,913 | 14.498 | 6.387 | 6.378 | 6.387 | 6.343 | 6.431 | 33,420,773 | 6.3770 | 0.55% |
| 2015-09-29 | 0 | 14.44 | 14.42 | 14.44 | 14.32 | 14.72 | 13,462,957 | 194,127,742 | 14.419 | 6.351 | 6.343 | 6.351 | 6.299 | 6.474 | 30,608,543 | 6.3423 | -2.04% |
| 2015-09-25 | 0 | 14.74 | 14.74 | 14.78 | 14.54 | 14.82 | 8,825,977 | 129,485,862 | 14.671 | 6.483 | 6.483 | 6.501 | 6.395 | 6.518 | 20,066,193 | 6.4529 | -0.14% |
| 2015-09-24 | 0 | 14.76 | 14.74 | 14.76 | 14.62 | 14.94 | 9,490,148 | 140,097,784 | 14.762 | 6.492 | 6.483 | 6.492 | 6.431 | 6.571 | 21,576,211 | 6.4932 | -0.40% |
| 2015-09-23 | 0 | 14.82 | 14.84 | 14.86 | 14.80 | 15.08 | 13,939,650 | 207,450,622 | 14.882 | 6.518 | 6.527 | 6.536 | 6.510 | 6.633 | 31,692,323 | 6.5458 | -1.59% |
| 2015-09-22 | 0 | 15.06 | 15.04 | 15.06 | 14.98 | 15.12 | 10,914,784 | 164,468,276 | 15.068 | 6.624 | 6.615 | 6.624 | 6.589 | 6.650 | 24,815,175 | 6.6277 | 0.80% |
| 2015-09-21 | 0 | 14.94 | 14.92 | 14.94 | 14.86 | 15.10 | 7,643,090 | 114,480,779 | 14.978 | 6.571 | 6.562 | 6.571 | 6.536 | 6.642 | 17,376,855 | 6.5881 | 0.00% |
| 2015-09-18 | 0 | 14.94 | 14.94 | 14.98 | 14.90 | 15.14 | 11,158,325 | 167,179,196 | 14.982 | 6.571 | 6.571 | 6.589 | 6.554 | 6.659 | 25,368,875 | 6.5899 | 0.00% |
| 2015-09-17 | 0 | 14.94 | 14.88 | 14.92 | 14.76 | 15.28 | 14,430,516 | 216,479,502 | 15.002 | 6.571 | 6.545 | 6.562 | 6.492 | 6.721 | 32,808,325 | 6.5983 | -1.97% |
| 2015-09-16 | 0 | 15.24 | 15.22 | 15.24 | 14.90 | 15.32 | 11,108,875 | 168,311,153 | 15.151 | 6.703 | 6.694 | 6.703 | 6.554 | 6.738 | 25,256,448 | 6.6641 | 1.74% |
| 2015-09-15 | 0 | 14.98 | 14.94 | 14.98 | 14.90 | 15.14 | 10,467,424 | 157,370,991 | 15.034 | 6.589 | 6.571 | 6.589 | 6.554 | 6.659 | 23,798,085 | 6.6128 | 0.40% |
| 2015-09-14 | 0 | 15.04 | 15.02 | 15.04 | 15.00 | 15.12 | 5,759,980 | 86,639,968 | 15.042 | 6.562 | 6.554 | 6.562 | 6.545 | 6.597 | 13,200,859 | 6.5632 | 0.94% |
| 2015-09-11 | 0 | 14.90 | 14.86 | 14.88 | 14.86 | 15.16 | 12,635,001 | 189,350,384 | 14.986 | 6.501 | 6.484 | 6.493 | 6.484 | 6.615 | 28,957,195 | 6.5390 | -1.46% |
| 2015-09-10 | 0 | 15.12 | 15.10 | 15.12 | 15.06 | 15.38 | 11,803,504 | 178,468,267 | 15.120 | 6.597 | 6.589 | 6.597 | 6.571 | 6.711 | 27,051,551 | 6.5973 | -1.95% |
| 2015-09-09 | 0 | 15.42 | 15.36 | 15.42 | 14.72 | 15.48 | 21,931,672 | 333,885,887 | 15.224 | 6.728 | 6.702 | 6.728 | 6.423 | 6.754 | 50,263,526 | 6.6427 | 4.90% |
| 2015-09-08 | 0 | 14.70 | 14.68 | 14.70 | 14.42 | 14.78 | 12,299,722 | 179,499,461 | 14.594 | 6.414 | 6.405 | 6.414 | 6.292 | 6.449 | 28,188,795 | 6.3678 | 1.66% |
| 2015-09-07 | 0 | 14.46 | 14.46 | 14.48 | 14.38 | 14.68 | 9,460,162 | 137,206,484 | 14.504 | 6.309 | 6.309 | 6.318 | 6.274 | 6.405 | 21,681,024 | 6.3284 | -0.28% |
| 2015-09-04 | 0 | 14.50 | 14.48 | 14.52 | 14.42 | 14.74 | 10,996,362 | 159,810,772 | 14.533 | 6.327 | 6.318 | 6.336 | 6.292 | 6.432 | 25,201,723 | 6.3413 | 0.69% |
| 2015-09-02 | 0 | 14.40 | 14.38 | 14.40 | 14.34 | 14.66 | 12,094,232 | 174,403,727 | 14.420 | 6.283 | 6.274 | 6.283 | 6.257 | 6.397 | 27,717,848 | 6.2921 | -0.28% |
| 2015-09-01 | 0 | 14.44 | 14.42 | 14.44 | 14.42 | 14.76 | 10,276,018 | 149,154,934 | 14.515 | 6.301 | 6.292 | 6.301 | 6.292 | 6.440 | 23,550,822 | 6.3333 | -1.23% |
| 2015-08-31 | 0 | 14.62 | 14.60 | 14.64 | 14.56 | 14.74 | 10,675,324 | 156,243,128 | 14.636 | 6.379 | 6.370 | 6.388 | 6.353 | 6.432 | 24,465,961 | 6.3861 | 0.14% |
| 2015-08-28 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 14.90 | 18,608,149 | 273,658,036 | 14.706 | 6.370 | 6.370 | 6.379 | 6.370 | 6.501 | 42,646,597 | 6.4169 | -2.01% |
| 2015-08-27 | 0 | 14.90 | 14.88 | 14.90 | 14.62 | 14.96 | 16,575,783 | 245,123,695 | 14.788 | 6.501 | 6.493 | 6.501 | 6.379 | 6.528 | 37,988,773 | 6.4525 | 1.78% |
| 2015-08-26 | 0 | 14.64 | 14.64 | 14.66 | 14.62 | 14.98 | 14,785,923 | 218,219,571 | 14.759 | 6.388 | 6.388 | 6.397 | 6.379 | 6.536 | 33,886,729 | 6.4397 | 0.14% |
| 2015-08-25 | 0 | 14.62 | 14.60 | 14.62 | 14.30 | 14.96 | 25,511,637 | 372,691,037 | 14.609 | 6.379 | 6.370 | 6.379 | 6.240 | 6.528 | 58,468,175 | 6.3743 | 0.14% |
| 2015-08-24 | 0 | 14.60 | 14.60 | 14.62 | 14.60 | 14.88 | 20,773,937 | 304,372,571 | 14.652 | 6.370 | 6.370 | 6.379 | 6.370 | 6.493 | 47,610,202 | 6.3930 | -2.14% |
| 2015-08-21 | 0 | 14.92 | 14.88 | 14.92 | 14.80 | 15.00 | 19,809,578 | 294,389,563 | 14.861 | 6.510 | 6.493 | 6.510 | 6.458 | 6.545 | 45,400,061 | 6.4843 | -0.67% |
| 2015-08-20 | 0 | 15.02 | 15.00 | 15.04 | 15.00 | 15.20 | 19,443,649 | 292,412,381 | 15.039 | 6.554 | 6.545 | 6.562 | 6.545 | 6.632 | 44,561,416 | 6.5620 | -1.18% |
| 2015-08-19 | 0 | 15.20 | 15.16 | 15.20 | 15.04 | 15.74 | 20,393,411 | 312,733,555 | 15.335 | 6.632 | 6.615 | 6.632 | 6.562 | 6.868 | 46,738,103 | 6.6912 | -2.56% |
| 2015-08-18 | 0 | 15.60 | 15.60 | 15.64 | 15.60 | 15.80 | 13,551,767 | 212,281,044 | 15.664 | 6.807 | 6.807 | 6.824 | 6.807 | 6.894 | 31,058,261 | 6.8349 | -0.38% |
| 2015-08-17 | 0 | 15.66 | 15.64 | 15.68 | 15.64 | 15.72 | 11,097,755 | 173,955,333 | 15.675 | 6.833 | 6.824 | 6.842 | 6.824 | 6.859 | 25,434,098 | 6.8395 | -0.51% |
| 2015-08-14 | 0 | 15.74 | 15.72 | 15.74 | 15.66 | 15.86 | 11,448,777 | 180,031,979 | 15.725 | 6.868 | 6.859 | 6.868 | 6.833 | 6.920 | 26,238,579 | 6.8613 | -0.76% |
| 2015-08-13 | 0 | 15.86 | 15.84 | 15.88 | 15.80 | 15.94 | 8,589,413 | 136,481,694 | 15.890 | 6.920 | 6.912 | 6.929 | 6.894 | 6.955 | 19,685,421 | 6.9331 | -0.13% |
| 2015-08-12 | 0 | 15.88 | 15.84 | 15.88 | 15.74 | 16.16 | 15,423,775 | 246,202,015 | 15.963 | 6.929 | 6.912 | 6.929 | 6.868 | 7.051 | 35,348,574 | 6.9650 | 0.25% |
| 2015-08-11 | 0 | 15.84 | 15.82 | 15.84 | 15.78 | 15.96 | 7,470,483 | 118,668,783 | 15.885 | 6.912 | 6.903 | 6.912 | 6.885 | 6.964 | 17,121,030 | 6.9312 | -0.25% |
| 2015-08-10 | 0 | 15.88 | 15.86 | 15.88 | 15.72 | 15.92 | 7,595,951 | 120,042,999 | 15.804 | 6.929 | 6.920 | 6.929 | 6.859 | 6.946 | 17,408,581 | 6.8956 | 0.51% |
| 2015-08-07 | 0 | 15.80 | 15.80 | 15.82 | 15.78 | 15.96 | 4,804,326 | 76,035,320 | 15.826 | 6.894 | 6.894 | 6.903 | 6.885 | 6.964 | 11,010,668 | 6.9056 | -0.25% |
| 2015-08-06 | 0 | 15.84 | 15.86 | 15.88 | 15.78 | 16.08 | 8,105,483 | 128,484,050 | 15.851 | 6.912 | 6.920 | 6.929 | 6.885 | 7.016 | 18,576,338 | 6.9165 | -0.88% |
| 2015-08-05 | 0 | 15.98 | 15.96 | 15.98 | 15.88 | 16.00 | 9,564,791 | 152,555,597 | 15.950 | 6.973 | 6.964 | 6.973 | 6.929 | 6.981 | 21,920,815 | 6.9594 | 0.25% |
| 2015-08-04 | 0 | 15.94 | 15.90 | 15.96 | 15.66 | 15.96 | 9,837,765 | 155,882,014 | 15.845 | 6.955 | 6.938 | 6.964 | 6.833 | 6.964 | 22,546,423 | 6.9138 | 1.53% |
| 2015-08-03 | 0 | 15.70 | 15.70 | 15.74 | 15.66 | 15.88 | 9,939,640 | 156,794,794 | 15.775 | 6.850 | 6.850 | 6.868 | 6.833 | 6.929 | 22,779,903 | 6.8830 | -0.76% |
| 2015-07-31 | 0 | 15.82 | 15.80 | 15.86 | 15.66 | 15.86 | 10,532,617 | 165,971,647 | 15.758 | 6.903 | 6.894 | 6.920 | 6.833 | 6.920 | 24,138,902 | 6.8757 | 1.02% |
| 2015-07-30 | 0 | 15.66 | 15.64 | 15.68 | 15.64 | 15.82 | 7,808,719 | 122,697,891 | 15.713 | 6.833 | 6.824 | 6.842 | 6.824 | 6.903 | 17,896,207 | 6.8561 | -0.25% |
| 2015-07-29 | 0 | 15.70 | 15.68 | 15.72 | 15.68 | 15.82 | 7,616,558 | 119,789,171 | 15.727 | 6.850 | 6.842 | 6.859 | 6.842 | 6.903 | 17,455,808 | 6.8624 | -0.38% |
| 2015-07-28 | 0 | 15.76 | 15.74 | 15.82 | 15.70 | 16.00 | 10,427,608 | 165,174,082 | 15.840 | 6.877 | 6.868 | 6.903 | 6.850 | 6.981 | 23,898,239 | 6.9116 | 0.51% |
| 2015-07-27 | 0 | 15.68 | 15.66 | 15.70 | 15.62 | 15.86 | 11,513,016 | 181,048,682 | 15.726 | 6.842 | 6.833 | 6.850 | 6.816 | 6.920 | 26,385,803 | 6.8616 | -0.88% |
| 2015-07-24 | 0 | 15.82 | 15.80 | 15.82 | 15.70 | 15.96 | 8,004,473 | 126,936,922 | 15.858 | 6.903 | 6.894 | 6.903 | 6.850 | 6.964 | 18,344,841 | 6.9195 | -0.13% |
| 2015-07-23 | 0 | 15.84 | 15.82 | 15.84 | 15.80 | 15.88 | 5,154,092 | 81,679,295 | 15.847 | 6.912 | 6.903 | 6.912 | 6.894 | 6.929 | 11,812,270 | 6.9148 | 0.76% |
| 2015-07-22 | 0 | 15.72 | 15.72 | 15.74 | 15.70 | 15.84 | 13,534,181 | 213,033,215 | 15.740 | 6.859 | 6.859 | 6.868 | 6.850 | 6.912 | 31,017,957 | 6.8681 | -0.88% |
| 2015-07-21 | 0 | 15.86 | 15.86 | 15.88 | 15.86 | 15.98 | 7,535,575 | 119,936,476 | 15.916 | 6.920 | 6.920 | 6.929 | 6.920 | 6.973 | 17,270,210 | 6.9447 | -0.50% |
| 2015-07-20 | 0 | 15.94 | 15.94 | 15.96 | 15.80 | 15.98 | 6,928,791 | 110,430,479 | 15.938 | 6.955 | 6.955 | 6.964 | 6.894 | 6.973 | 15,879,568 | 6.9542 | 0.63% |
| 2015-07-17 | 0 | 15.84 | 15.84 | 15.86 | 15.68 | 15.86 | 12,750,168 | 201,155,609 | 15.777 | 6.912 | 6.912 | 6.920 | 6.842 | 6.920 | 29,221,138 | 6.8839 | -0.38% |
| 2015-07-16 | 0 | 15.90 | 15.86 | 15.90 | 15.80 | 16.00 | 9,352,610 | 148,302,089 | 15.857 | 6.938 | 6.920 | 6.938 | 6.894 | 6.981 | 21,434,534 | 6.9188 | -0.25% |
| 2015-07-15 | 0 | 15.94 | 15.90 | 15.94 | 15.70 | 15.96 | 11,489,972 | 181,974,624 | 15.838 | 6.955 | 6.938 | 6.955 | 6.850 | 6.964 | 26,332,990 | 6.9105 | 1.14% |
| 2015-07-14 | 0 | 15.76 | 15.74 | 15.76 | 15.60 | 15.90 | 12,597,320 | 198,233,403 | 15.736 | 6.877 | 6.868 | 6.877 | 6.807 | 6.938 | 28,870,837 | 6.8662 | -0.25% |
| 2015-07-13 | 0 | 15.80 | 15.78 | 15.80 | 15.54 | 15.90 | 20,864,113 | 328,375,473 | 15.739 | 6.894 | 6.885 | 6.894 | 6.781 | 6.938 | 47,816,869 | 6.8674 | 1.02% |
| 2015-07-10 | 0 | 15.64 | 15.64 | 15.68 | 15.52 | 15.80 | 24,330,482 | 380,661,693 | 15.645 | 6.824 | 6.824 | 6.842 | 6.772 | 6.894 | 55,761,176 | 6.8266 | 0.26% |
| 2015-07-09 | 0 | 15.60 | 15.58 | 15.60 | 15.10 | 15.80 | 33,939,821 | 527,250,445 | 15.535 | 6.807 | 6.798 | 6.807 | 6.589 | 6.894 | 77,784,087 | 6.7784 | 1.04% |
| 2015-07-08 | 0 | 15.44 | 15.40 | 15.48 | 15.02 | 15.90 | 42,029,620 | 652,703,884 | 15.530 | 6.737 | 6.720 | 6.754 | 6.554 | 6.938 | 96,324,480 | 6.7761 | -3.02% |
| 2015-07-07 | 0 | 15.92 | 15.92 | 15.96 | 15.90 | 16.06 | 14,097,166 | 225,275,023 | 15.980 | 6.946 | 6.946 | 6.964 | 6.938 | 7.008 | 32,308,220 | 6.9727 | -0.50% |
| 2015-07-06 | 0 | 16.00 | 15.98 | 16.00 | 15.80 | 16.20 | 16,736,993 | 266,946,151 | 15.949 | 6.981 | 6.973 | 6.981 | 6.894 | 7.069 | 38,358,238 | 6.9593 | -0.50% |
| 2015-07-03 | 0 | 16.08 | 16.06 | 16.10 | 16.02 | 16.24 | 9,793,253 | 157,469,482 | 16.079 | 7.016 | 7.008 | 7.025 | 6.990 | 7.086 | 22,444,410 | 7.0160 | -0.37% |
| 2015-07-02 | 0 | 16.14 | 16.12 | 16.14 | 16.06 | 16.50 | 13,342,431 | 215,295,312 | 16.136 | 7.042 | 7.034 | 7.042 | 7.008 | 7.200 | 30,578,500 | 7.0407 | -0.74% |
| 2015-06-30 | 0 | 16.26 | 16.22 | 16.28 | 16.00 | 16.28 | 11,831,908 | 191,845,399 | 16.214 | 7.095 | 7.077 | 7.104 | 6.981 | 7.104 | 27,116,648 | 7.0748 | 1.12% |
| 2015-06-29 | 0 | 16.08 | 16.06 | 16.08 | 15.92 | 16.22 | 15,552,600 | 249,179,781 | 16.022 | 7.016 | 7.008 | 7.016 | 6.946 | 7.077 | 35,643,818 | 6.9908 | 0.00% |
| 2015-06-26 | 0 | 16.08 | 16.06 | 16.10 | 16.00 | 16.14 | 10,565,704 | 169,513,875 | 16.044 | 7.016 | 7.008 | 7.025 | 6.981 | 7.042 | 24,214,731 | 7.0004 | -0.50% |
| 2015-06-25 | 0 | 16.16 | 16.16 | 16.18 | 16.12 | 16.28 | 7,278,638 | 117,856,433 | 16.192 | 7.051 | 7.051 | 7.060 | 7.034 | 7.104 | 16,681,355 | 7.0652 | -0.12% |
| 2015-06-24 | 0 | 16.18 | 16.16 | 16.18 | 16.14 | 16.40 | 9,865,281 | 159,817,678 | 16.200 | 7.060 | 7.051 | 7.060 | 7.042 | 7.156 | 22,609,485 | 7.0686 | -0.86% |
| 2015-06-23 | 0 | 16.32 | 16.28 | 16.34 | 16.28 | 16.48 | 10,629,109 | 173,626,468 | 16.335 | 7.121 | 7.104 | 7.130 | 7.104 | 7.191 | 24,360,044 | 7.1275 | -0.24% |
| 2015-06-22 | 0 | 16.36 | 16.34 | 16.36 | 16.08 | 16.38 | 10,518,620 | 171,278,101 | 16.283 | 7.138 | 7.130 | 7.138 | 7.016 | 7.147 | 24,106,823 | 7.1050 | 1.49% |
| 2015-06-19 | 0 | 16.12 | 16.08 | 16.14 | 15.90 | 16.18 | 17,169,939 | 275,760,553 | 16.061 | 7.034 | 7.016 | 7.042 | 6.938 | 7.060 | 39,350,474 | 7.0078 | 1.77% |
| 2015-06-18 | 0 | 15.84 | 15.80 | 15.82 | 15.78 | 15.96 | 11,790,321 | 186,469,016 | 15.815 | 6.912 | 6.894 | 6.903 | 6.885 | 6.964 | 27,021,337 | 6.9008 | -0.13% |
| 2015-06-17 | 0 | 15.86 | 15.82 | 15.86 | 15.76 | 15.92 | 9,291,517 | 147,485,904 | 15.873 | 6.920 | 6.903 | 6.920 | 6.877 | 6.946 | 21,294,519 | 6.9260 | 0.38% |
| 2015-06-16 | 0 | 15.80 | 15.80 | 15.82 | 15.76 | 15.92 | 7,293,925 | 115,642,317 | 15.855 | 6.894 | 6.894 | 6.903 | 6.877 | 6.946 | 16,716,390 | 6.9179 | -0.13% |
| 2015-06-15 | 0 | 15.82 | 15.82 | 15.86 | 15.72 | 16.00 | 12,915,142 | 204,430,908 | 15.829 | 6.903 | 6.903 | 6.920 | 6.859 | 6.981 | 29,599,229 | 6.9066 | -1.00% |
| 2015-06-12 | 0 | 15.98 | 15.96 | 15.98 | 15.90 | 16.00 | 15,148,935 | 241,736,349 | 15.957 | 6.973 | 6.964 | 6.973 | 6.938 | 6.981 | 34,718,689 | 6.9627 | 0.63% |
| 2015-06-11 | 0 | 15.88 | 15.86 | 15.88 | 15.84 | 16.02 | 24,537,398 | 390,989,457 | 15.934 | 6.929 | 6.920 | 6.929 | 6.912 | 6.990 | 56,235,391 | 6.9527 | -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 | 6.946 | 6.938 | 6.946 | 6.903 | 7.069 | 150,382,346 | 6.9236 | -1.24% |
| 2015-06-09 | 0 | 16.12 | 16.10 | 16.12 | 16.02 | 16.32 | 17,778,606 | 286,910,090 | 16.138 | 7.034 | 7.025 | 7.034 | 6.990 | 7.121 | 40,745,431 | 7.0415 | -1.35% |
| 2015-06-08 | 0 | 16.34 | 16.30 | 16.32 | 16.22 | 16.66 | 18,506,890 | 302,902,550 | 16.367 | 7.130 | 7.112 | 7.121 | 7.077 | 7.269 | 42,414,530 | 7.1415 | -1.57% |
| 2015-06-05 | 0 | 16.60 | 16.52 | 16.54 | 16.52 | 16.86 | 18,080,417 | 301,256,247 | 16.662 | 7.243 | 7.208 | 7.217 | 7.208 | 7.357 | 41,437,129 | 7.2702 | -0.72% |
| 2015-06-04 | 0 | 16.72 | 16.68 | 16.70 | 16.62 | 16.96 | 21,936,549 | 368,002,420 | 16.776 | 7.295 | 7.278 | 7.287 | 7.252 | 7.400 | 50,274,704 | 7.3198 | -0.24% |
| 2015-06-03 | 0 | 16.76 | 16.74 | 16.76 | 16.64 | 16.86 | 27,309,668 | 458,301,796 | 16.782 | 7.313 | 7.304 | 7.313 | 7.261 | 7.357 | 62,588,945 | 7.3224 | 0.14% |
| 2015-06-02 | 0 | 18.64 | 18.64 | 18.66 | 18.62 | 18.70 | 23,002,086 | 429,227,098 | 18.660 | 7.303 | 7.303 | 7.310 | 7.295 | 7.326 | 58,712,860 | 7.3106 | -0.32% |
| 2015-06-01 | 0 | 18.70 | 18.66 | 18.70 | 18.64 | 18.78 | 17,597,105 | 328,920,395 | 18.692 | 7.326 | 7.310 | 7.326 | 7.303 | 7.357 | 44,916,638 | 7.3229 | 0.00% |
| 2015-05-29 | 0 | 18.70 | 18.64 | 18.68 | 18.60 | 18.76 | 20,656,572 | 385,866,008 | 18.680 | 7.326 | 7.303 | 7.318 | 7.287 | 7.350 | 52,725,932 | 7.3183 | 0.43% |
| 2015-05-28 | 0 | 18.62 | 18.62 | 18.66 | 18.50 | 18.74 | 19,560,024 | 364,673,761 | 18.644 | 7.295 | 7.295 | 7.310 | 7.248 | 7.342 | 49,926,992 | 7.3041 | -0.53% |
| 2015-05-27 | 0 | 18.72 | 18.70 | 18.72 | 18.68 | 18.78 | 16,620,229 | 311,117,613 | 18.719 | 7.334 | 7.326 | 7.334 | 7.318 | 7.357 | 42,423,160 | 7.3337 | 0.11% |
| 2015-05-26 | 0 | 18.70 | 18.68 | 18.72 | 18.68 | 18.86 | 14,504,180 | 272,254,076 | 18.771 | 7.326 | 7.318 | 7.334 | 7.318 | 7.389 | 37,021,942 | 7.3539 | 0.00% |
| 2015-05-22 | 0 | 18.70 | 18.68 | 18.70 | 18.64 | 18.78 | 10,920,019 | 204,578,739 | 18.734 | 7.326 | 7.318 | 7.326 | 7.303 | 7.357 | 27,873,366 | 7.3396 | 0.11% |
| 2015-05-21 | 0 | 18.68 | 18.64 | 18.68 | 18.64 | 18.76 | 9,683,753 | 181,055,672 | 18.697 | 7.318 | 7.303 | 7.318 | 7.303 | 7.350 | 24,717,795 | 7.3249 | -0.43% |
| 2015-05-20 | 0 | 18.76 | 18.70 | 18.76 | 18.66 | 18.86 | 13,847,104 | 259,811,630 | 18.763 | 7.350 | 7.326 | 7.350 | 7.310 | 7.389 | 35,344,755 | 7.3508 | 0.32% |
| 2015-05-19 | 0 | 18.70 | 18.66 | 18.68 | 18.62 | 18.80 | 8,411,864 | 157,230,478 | 18.692 | 7.326 | 7.310 | 7.318 | 7.295 | 7.365 | 21,471,296 | 7.3228 | -0.21% |
| 2015-05-18 | 0 | 18.74 | 18.70 | 18.74 | 18.60 | 18.78 | 9,988,970 | 186,947,663 | 18.715 | 7.342 | 7.326 | 7.342 | 7.287 | 7.357 | 25,496,862 | 7.3322 | 0.00% |
| 2015-05-15 | 0 | 18.74 | 18.70 | 18.72 | 18.56 | 18.76 | 12,208,159 | 227,792,844 | 18.659 | 7.342 | 7.326 | 7.334 | 7.271 | 7.350 | 31,161,345 | 7.3101 | 0.86% |
| 2015-05-14 | 0 | 18.58 | 18.52 | 18.58 | 18.42 | 18.58 | 7,066,968 | 131,019,619 | 18.540 | 7.279 | 7.256 | 7.279 | 7.216 | 7.279 | 18,038,447 | 7.2634 | 0.65% |
| 2015-05-13 | 0 | 18.46 | 18.46 | 18.50 | 18.46 | 18.64 | 9,189,523 | 170,155,843 | 18.516 | 7.232 | 7.232 | 7.248 | 7.232 | 7.303 | 23,456,272 | 7.2542 | -0.43% |
| 2015-05-12 | 0 | 18.54 | 18.54 | 18.56 | 18.48 | 18.66 | 16,049,834 | 297,895,655 | 18.561 | 7.263 | 7.263 | 7.271 | 7.240 | 7.310 | 40,967,226 | 7.2716 | -0.22% |
| 2015-05-11 | 0 | 18.58 | 18.52 | 18.60 | 18.40 | 18.68 | 11,200,997 | 207,472,909 | 18.523 | 7.279 | 7.256 | 7.287 | 7.209 | 7.318 | 28,590,562 | 7.2567 | 0.11% |
| 2015-05-08 | 0 | 18.56 | 18.56 | 18.62 | 18.52 | 18.68 | 8,347,260 | 155,057,116 | 18.576 | 7.271 | 7.271 | 7.295 | 7.256 | 7.318 | 21,306,394 | 7.2775 | -0.11% |
| 2015-05-07 | 0 | 18.58 | 18.54 | 18.60 | 18.52 | 18.76 | 10,750,789 | 200,473,326 | 18.647 | 7.279 | 7.263 | 7.287 | 7.256 | 7.350 | 27,441,406 | 7.3055 | -0.11% |
| 2015-05-06 | 0 | 18.60 | 18.60 | 18.62 | 18.54 | 18.74 | 8,132,537 | 151,630,423 | 18.645 | 7.287 | 7.287 | 7.295 | 7.263 | 7.342 | 20,758,313 | 7.3046 | 0.22% |
| 2015-05-05 | 0 | 18.56 | 18.52 | 18.56 | 18.50 | 18.70 | 8,285,126 | 153,856,487 | 18.570 | 7.271 | 7.256 | 7.271 | 7.248 | 7.326 | 21,147,797 | 7.2753 | -0.11% |
| 2015-05-04 | 0 | 18.58 | 18.54 | 18.58 | 18.52 | 18.72 | 9,177,204 | 170,739,825 | 18.605 | 7.279 | 7.263 | 7.279 | 7.256 | 7.334 | 23,424,828 | 7.2888 | 0.43% |
| 2015-04-30 | 0 | 18.50 | 18.50 | 18.58 | 18.50 | 18.64 | 11,052,716 | 204,942,785 | 18.542 | 7.248 | 7.248 | 7.279 | 7.248 | 7.303 | 28,212,075 | 7.2644 | -0.75% |
| 2015-04-29 | 0 | 18.64 | 18.62 | 18.64 | 18.52 | 18.78 | 7,405,672 | 138,170,685 | 18.657 | 7.303 | 7.295 | 7.303 | 7.256 | 7.357 | 18,902,989 | 7.3095 | 0.22% |
| 2015-04-28 | 0 | 18.60 | 18.58 | 18.60 | 18.50 | 18.68 | 10,541,290 | 195,874,344 | 18.582 | 7.287 | 7.279 | 7.287 | 7.248 | 7.318 | 26,906,659 | 7.2798 | -0.43% |
| 2015-04-27 | 0 | 18.68 | 18.66 | 18.68 | 18.58 | 18.78 | 9,706,554 | 181,673,331 | 18.717 | 7.318 | 7.310 | 7.318 | 7.279 | 7.357 | 24,775,994 | 7.3326 | 0.11% |
| 2015-04-24 | 0 | 18.66 | 18.62 | 18.70 | 18.40 | 18.72 | 7,989,888 | 148,828,770 | 18.627 | 7.310 | 7.295 | 7.326 | 7.209 | 7.334 | 20,394,202 | 7.2976 | 0.97% |
| 2015-04-23 | 0 | 18.48 | 18.48 | 18.52 | 18.34 | 18.60 | 13,583,872 | 251,270,392 | 18.498 | 7.240 | 7.240 | 7.256 | 7.185 | 7.287 | 34,672,854 | 7.2469 | 0.65% |
| 2015-04-22 | 0 | 18.36 | 18.32 | 18.36 | 18.32 | 18.50 | 11,995,887 | 220,693,902 | 18.397 | 7.193 | 7.177 | 7.193 | 7.177 | 7.248 | 30,619,520 | 7.2076 | -0.76% |
| 2015-04-21 | 0 | 18.50 | 18.50 | 18.52 | 18.36 | 18.58 | 17,656,429 | 325,729,213 | 18.448 | 7.248 | 7.248 | 7.256 | 7.193 | 7.279 | 45,068,063 | 7.2275 | 0.65% |
| 2015-04-20 | 0 | 18.38 | 18.34 | 18.38 | 18.34 | 18.80 | 14,554,724 | 269,869,925 | 18.542 | 7.201 | 7.185 | 7.201 | 7.185 | 7.365 | 37,150,956 | 7.2641 | -2.23% |
| 2015-04-17 | 0 | 18.80 | 18.76 | 18.82 | 18.74 | 18.90 | 8,237,449 | 154,782,242 | 18.790 | 7.365 | 7.350 | 7.373 | 7.342 | 7.405 | 21,026,101 | 7.3614 | -0.32% |
| 2015-04-16 | 0 | 18.86 | 18.86 | 18.88 | 18.72 | 18.90 | 7,326,843 | 137,857,178 | 18.815 | 7.389 | 7.389 | 7.397 | 7.334 | 7.405 | 18,701,778 | 7.3713 | -0.11% |
| 2015-04-15 | 0 | 18.88 | 18.86 | 18.90 | 18.80 | 19.00 | 13,770,338 | 260,671,939 | 18.930 | 7.397 | 7.389 | 7.405 | 7.365 | 7.444 | 35,148,809 | 7.4162 | 0.11% |
| 2015-04-14 | 0 | 18.86 | 18.84 | 18.86 | 18.72 | 18.90 | 8,549,123 | 160,977,410 | 18.830 | 7.389 | 7.381 | 7.389 | 7.334 | 7.405 | 21,821,650 | 7.3770 | -0.11% |
| 2015-04-13 | 0 | 18.88 | 18.88 | 18.90 | 18.62 | 18.90 | 11,609,283 | 217,740,938 | 18.756 | 7.397 | 7.397 | 7.405 | 7.295 | 7.405 | 29,632,713 | 7.3480 | 0.43% |
| 2015-04-10 | 0 | 18.80 | 18.80 | 18.82 | 18.68 | 18.90 | 15,233,890 | 285,849,459 | 18.764 | 7.365 | 7.365 | 7.373 | 7.318 | 7.405 | 38,884,528 | 7.3512 | 0.43% |
| 2015-04-09 | 0 | 18.72 | 18.70 | 18.76 | 18.02 | 18.80 | 27,572,095 | 513,468,218 | 18.623 | 7.334 | 7.326 | 7.350 | 7.060 | 7.365 | 70,377,816 | 7.2959 | 2.52% |
| 2015-04-08 | 0 | 18.26 | 18.26 | 18.28 | 17.94 | 18.36 | 13,373,179 | 243,317,678 | 18.194 | 7.154 | 7.154 | 7.162 | 7.028 | 7.193 | 34,135,060 | 7.1281 | 1.67% |
| 2015-04-02 | 0 | 17.96 | 17.92 | 17.94 | 17.78 | 18.00 | 7,787,767 | 139,357,426 | 17.894 | 7.036 | 7.021 | 7.028 | 6.966 | 7.052 | 19,878,287 | 7.0105 | 0.56% |
| 2015-04-01 | 0 | 17.86 | 17.84 | 17.86 | 17.84 | 18.00 | 9,479,427 | 169,979,074 | 17.931 | 6.997 | 6.989 | 6.997 | 6.989 | 7.052 | 24,196,252 | 7.0250 | -0.45% |
| 2015-03-31 | 0 | 17.94 | 17.88 | 17.98 | 17.56 | 17.98 | 14,433,001 | 257,256,888 | 17.824 | 7.028 | 7.005 | 7.044 | 6.880 | 7.044 | 36,840,258 | 6.9830 | 1.01% |
| 2015-03-30 | 0 | 17.76 | 17.74 | 17.76 | 17.72 | 18.00 | 10,737,056 | 191,619,756 | 17.847 | 6.958 | 6.950 | 6.958 | 6.942 | 7.052 | 27,406,352 | 6.9918 | -0.34% |
| 2015-03-27 | 0 | 17.82 | 17.80 | 17.82 | 17.74 | 17.90 | 5,998,118 | 106,881,663 | 17.819 | 6.981 | 6.974 | 6.981 | 6.950 | 7.013 | 15,310,206 | 6.9811 | 0.22% |
| 2015-03-26 | 0 | 17.78 | 17.78 | 17.80 | 17.64 | 17.84 | 5,960,162 | 105,995,153 | 17.784 | 6.966 | 6.966 | 6.974 | 6.911 | 6.989 | 15,213,323 | 6.9673 | 0.23% |
| 2015-03-25 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.78 | 7,597,873 | 134,777,002 | 17.739 | 6.950 | 6.958 | 6.966 | 6.927 | 6.966 | 19,393,583 | 6.9496 | 0.34% |
| 2015-03-24 | 0 | 17.68 | 17.66 | 17.74 | 17.60 | 17.76 | 8,161,255 | 144,335,917 | 17.686 | 6.927 | 6.919 | 6.950 | 6.895 | 6.958 | 20,831,616 | 6.9287 | 0.45% |
| 2015-03-23 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.68 | 6,341,904 | 111,615,962 | 17.600 | 6.895 | 6.880 | 6.895 | 6.856 | 6.927 | 16,187,720 | 6.8951 | 0.11% |
| 2015-03-20 | 0 | 17.58 | 17.58 | 17.60 | 17.50 | 17.66 | 10,681,674 | 187,743,238 | 17.576 | 6.887 | 6.887 | 6.895 | 6.856 | 6.919 | 27,264,990 | 6.8859 | -0.57% |
| 2015-03-19 | 0 | 17.68 | 17.68 | 17.72 | 17.60 | 17.74 | 17,116,742 | 302,366,909 | 17.665 | 6.927 | 6.927 | 6.942 | 6.895 | 6.950 | 43,690,511 | 6.9207 | 1.14% |
| 2015-03-18 | 0 | 17.48 | 17.50 | 17.54 | 17.30 | 17.54 | 10,879,846 | 189,582,276 | 17.425 | 6.848 | 6.856 | 6.872 | 6.778 | 6.872 | 27,770,824 | 6.8267 | 1.04% |
| 2015-03-17 | 0 | 17.30 | 17.30 | 17.32 | 17.24 | 17.50 | 8,794,812 | 152,488,266 | 17.338 | 6.778 | 6.778 | 6.786 | 6.754 | 6.856 | 22,448,771 | 6.7927 | 0.12% |
| 2015-03-16 | 0 | 17.28 | 17.24 | 17.28 | 17.20 | 17.38 | 8,635,256 | 149,104,463 | 17.267 | 6.770 | 6.754 | 6.770 | 6.738 | 6.809 | 22,041,504 | 6.7647 | 0.70% |
| 2015-03-13 | 0 | 17.16 | 17.14 | 17.18 | 17.12 | 17.26 | 11,895,757 | 204,328,495 | 17.177 | 6.723 | 6.715 | 6.731 | 6.707 | 6.762 | 30,363,938 | 6.7293 | -0.35% |
| 2015-03-12 | 0 | 17.22 | 17.20 | 17.22 | 17.16 | 17.38 | 8,999,903 | 154,951,846 | 17.217 | 6.746 | 6.738 | 6.746 | 6.723 | 6.809 | 22,972,266 | 6.7452 | -0.12% |
| 2015-03-11 | 0 | 17.24 | 17.24 | 17.26 | 17.22 | 17.38 | 11,489,234 | 198,830,888 | 17.306 | 6.754 | 6.754 | 6.762 | 6.746 | 6.809 | 29,326,288 | 6.7800 | -0.81% |
| 2015-03-10 | 0 | 17.38 | 17.38 | 17.40 | 17.36 | 17.58 | 18,417,333 | 320,514,230 | 17.403 | 6.809 | 6.809 | 6.817 | 6.801 | 6.887 | 47,010,271 | 6.8180 | -0.34% |
| 2015-03-09 | 0 | 17.44 | 17.42 | 17.46 | 17.40 | 17.52 | 13,411,317 | 233,937,832 | 17.443 | 6.833 | 6.825 | 6.840 | 6.817 | 6.864 | 34,232,408 | 6.8338 | -0.68% |
| 2015-03-06 | 0 | 17.56 | 17.56 | 17.58 | 17.54 | 17.76 | 8,482,637 | 149,120,221 | 17.579 | 6.880 | 6.880 | 6.887 | 6.872 | 6.958 | 21,651,944 | 6.8872 | 0.23% |
| 2015-03-05 | 0 | 17.52 | 17.50 | 17.54 | 17.50 | 17.60 | 10,359,431 | 181,802,313 | 17.549 | 6.864 | 6.856 | 6.872 | 6.856 | 6.895 | 26,442,464 | 6.8754 | -0.45% |
| 2015-03-04 | 0 | 17.60 | 17.54 | 17.60 | 17.50 | 17.64 | 7,275,234 | 127,818,410 | 17.569 | 6.895 | 6.872 | 6.895 | 6.856 | 6.911 | 18,570,046 | 6.8830 | 0.34% |
| 2015-03-03 | 0 | 17.54 | 17.50 | 17.56 | 17.40 | 17.64 | 7,046,818 | 123,539,794 | 17.531 | 6.872 | 6.856 | 6.880 | 6.817 | 6.911 | 17,987,014 | 6.8683 | 0.57% |
| 2015-03-02 | 0 | 17.44 | 17.44 | 17.50 | 17.40 | 17.64 | 7,840,220 | 137,075,793 | 17.484 | 6.833 | 6.833 | 6.856 | 6.817 | 6.911 | 20,012,174 | 6.8496 | -0.34% |
| 2015-02-27 | 0 | 17.50 | 17.46 | 17.50 | 17.46 | 17.72 | 8,997,740 | 157,992,841 | 17.559 | 6.856 | 6.840 | 6.856 | 6.840 | 6.942 | 22,966,745 | 6.8792 | -0.23% |
| 2015-02-26 | 0 | 17.54 | 17.52 | 17.54 | 17.48 | 17.76 | 7,208,745 | 126,884,596 | 17.601 | 6.872 | 6.864 | 6.872 | 6.848 | 6.958 | 18,400,333 | 6.8958 | 0.23% |
| 2015-02-25 | 0 | 17.50 | 17.46 | 17.54 | 17.36 | 17.60 | 8,565,242 | 149,591,104 | 17.465 | 6.856 | 6.840 | 6.872 | 6.801 | 6.895 | 21,862,794 | 6.8423 | 0.81% |
| 2015-02-24 | 0 | 17.36 | 17.36 | 17.38 | 17.32 | 17.40 | 5,163,692 | 89,663,526 | 17.364 | 6.801 | 6.801 | 6.809 | 6.786 | 6.817 | 13,180,332 | 6.8028 | 0.00% |
| 2015-02-23 | 0 | 17.36 | 17.34 | 17.38 | 17.32 | 17.52 | 7,132,626 | 123,958,561 | 17.379 | 6.801 | 6.793 | 6.809 | 6.786 | 6.864 | 18,206,039 | 6.8087 | -0.80% |
| 2015-02-18 | 0 | 17.50 | 17.40 | 17.48 | 17.32 | 17.50 | 4,409,114 | 76,843,481 | 17.428 | 6.856 | 6.817 | 6.848 | 6.786 | 6.856 | 11,254,270 | 6.8279 | 0.69% |
| 2015-02-17 | 0 | 17.38 | 17.34 | 17.40 | 17.28 | 17.44 | 6,655,669 | 115,632,783 | 17.374 | 6.809 | 6.793 | 6.817 | 6.770 | 6.833 | 16,988,606 | 6.8065 | 0.70% |
| 2015-02-16 | 0 | 17.26 | 17.24 | 17.26 | 17.24 | 17.40 | 8,987,956 | 155,256,207 | 17.274 | 6.762 | 6.754 | 6.762 | 6.754 | 6.817 | 22,941,772 | 6.7674 | -0.23% |
| 2015-02-13 | 0 | 17.30 | 17.28 | 17.30 | 17.28 | 17.42 | 12,246,271 | 212,310,689 | 17.337 | 6.778 | 6.770 | 6.778 | 6.770 | 6.825 | 31,258,626 | 6.7921 | -0.46% |
| 2015-02-12 | 0 | 17.38 | 17.36 | 17.42 | 17.24 | 17.50 | 5,940,497 | 103,458,164 | 17.416 | 6.809 | 6.801 | 6.825 | 6.754 | 6.856 | 15,163,128 | 6.8230 | 0.12% |
| 2015-02-11 | 0 | 17.36 | 17.34 | 17.38 | 17.22 | 17.48 | 11,930,503 | 206,684,008 | 17.324 | 6.801 | 6.793 | 6.809 | 6.746 | 6.848 | 30,452,628 | 6.7871 | -0.57% |
| 2015-02-10 | 0 | 17.46 | 17.42 | 17.46 | 17.38 | 17.52 | 5,792,860 | 101,048,660 | 17.444 | 6.840 | 6.825 | 6.840 | 6.809 | 6.864 | 14,786,284 | 6.8339 | 0.23% |
| 2015-02-09 | 0 | 17.42 | 17.38 | 17.44 | 17.36 | 17.58 | 6,845,485 | 119,420,882 | 17.445 | 6.825 | 6.809 | 6.833 | 6.801 | 6.887 | 17,473,111 | 6.8346 | -0.11% |
| 2015-02-06 | 0 | 17.44 | 17.44 | 17.48 | 17.42 | 17.58 | 5,592,648 | 97,702,138 | 17.470 | 6.833 | 6.833 | 6.848 | 6.825 | 6.887 | 14,275,243 | 6.8442 | -0.23% |
| 2015-02-05 | 0 | 17.48 | 17.46 | 17.48 | 17.42 | 17.72 | 13,198,096 | 231,155,946 | 17.514 | 6.848 | 6.840 | 6.848 | 6.825 | 6.942 | 33,688,161 | 6.8616 | -0.79% |
| 2015-02-04 | 0 | 17.62 | 17.58 | 17.62 | 17.52 | 17.80 | 12,949,655 | 228,057,705 | 17.611 | 6.903 | 6.887 | 6.903 | 6.864 | 6.974 | 33,054,015 | 6.8995 | -0.23% |
| 2015-02-03 | 0 | 17.66 | 17.64 | 17.66 | 17.64 | 17.88 | 6,810,099 | 120,670,192 | 17.719 | 6.919 | 6.911 | 6.919 | 6.911 | 7.005 | 17,382,788 | 6.9419 | -0.90% |
| 2015-02-02 | 0 | 17.82 | 17.80 | 17.82 | 17.74 | 17.86 | 4,925,283 | 87,670,519 | 17.800 | 6.981 | 6.974 | 6.981 | 6.950 | 6.997 | 12,571,793 | 6.9736 | 0.11% |
| 2015-01-30 | 0 | 17.80 | 17.74 | 17.82 | 17.74 | 17.94 | 8,147,033 | 145,234,696 | 17.827 | 6.974 | 6.950 | 6.981 | 6.950 | 7.028 | 20,795,314 | 6.9840 | -0.45% |
| 2015-01-29 | 0 | 17.88 | 17.86 | 17.92 | 17.72 | 17.94 | 10,022,665 | 179,167,729 | 17.876 | 7.005 | 6.997 | 7.021 | 6.942 | 7.028 | 25,582,868 | 7.0034 | 0.34% |
| 2015-01-28 | 0 | 17.82 | 17.80 | 17.84 | 17.70 | 17.88 | 6,562,483 | 116,714,886 | 17.785 | 6.981 | 6.974 | 6.989 | 6.934 | 7.005 | 16,750,748 | 6.9677 | -0.11% |
| 2015-01-27 | 0 | 17.84 | 17.84 | 17.86 | 17.62 | 17.86 | 17,301,965 | 308,053,934 | 17.805 | 6.989 | 6.989 | 6.997 | 6.903 | 6.997 | 44,163,293 | 6.9753 | 0.90% |
| 2015-01-26 | 0 | 17.68 | 17.66 | 17.70 | 17.62 | 17.80 | 5,380,593 | 95,115,339 | 17.677 | 6.927 | 6.919 | 6.934 | 6.903 | 6.974 | 13,733,972 | 6.9256 | -0.79% |
| 2015-01-23 | 0 | 17.82 | 17.82 | 17.84 | 17.62 | 17.84 | 6,847,390 | 121,543,162 | 17.750 | 6.981 | 6.981 | 6.989 | 6.903 | 6.989 | 17,477,974 | 6.9541 | 1.02% |
| 2015-01-22 | 0 | 17.64 | 17.64 | 17.66 | 17.48 | 17.74 | 9,015,802 | 159,034,888 | 17.640 | 6.911 | 6.911 | 6.919 | 6.848 | 6.950 | 23,012,849 | 6.9107 | 0.00% |
| 2015-01-21 | 0 | 17.64 | 17.62 | 17.66 | 17.62 | 17.82 | 10,714,769 | 189,730,503 | 17.707 | 6.911 | 6.903 | 6.919 | 6.903 | 6.981 | 27,349,465 | 6.9373 | -1.01% |
| 2015-01-20 | 0 | 17.82 | 17.80 | 17.86 | 17.74 | 17.98 | 5,991,671 | 107,019,220 | 17.861 | 6.981 | 6.974 | 6.997 | 6.950 | 7.044 | 15,293,750 | 6.9976 | -0.45% |
| 2015-01-19 | 0 | 17.90 | 17.86 | 17.90 | 17.56 | 17.98 | 15,703,417 | 280,264,664 | 17.847 | 7.013 | 6.997 | 7.013 | 6.880 | 7.044 | 40,082,996 | 6.9921 | 1.47% |
| 2015-01-16 | 0 | 17.64 | 17.60 | 17.72 | 17.60 | 17.78 | 9,926,356 | 175,420,458 | 17.672 | 6.911 | 6.895 | 6.942 | 6.895 | 6.966 | 25,337,039 | 6.9235 | -0.56% |
| 2015-01-15 | 0 | 17.74 | 17.70 | 17.74 | 17.50 | 17.76 | 7,386,283 | 130,483,003 | 17.666 | 6.950 | 6.934 | 6.950 | 6.856 | 6.958 | 18,853,499 | 6.9209 | 1.14% |
| 2015-01-14 | 0 | 17.54 | 17.50 | 17.54 | 17.50 | 17.78 | 6,726,161 | 118,460,220 | 17.612 | 6.872 | 6.856 | 6.872 | 6.856 | 6.966 | 17,168,536 | 6.8998 | -0.34% |
| 2015-01-13 | 0 | 17.60 | 17.58 | 17.62 | 17.50 | 17.72 | 7,747,855 | 136,217,412 | 17.581 | 6.895 | 6.887 | 6.903 | 6.856 | 6.942 | 19,776,412 | 6.8879 | 0.46% |
| 2015-01-12 | 0 | 17.52 | 17.54 | 17.56 | 17.50 | 17.82 | 5,475,072 | 96,198,638 | 17.570 | 6.864 | 6.872 | 6.880 | 6.856 | 6.981 | 13,975,130 | 6.8836 | -1.13% |
| 2015-01-09 | 0 | 17.72 | 17.68 | 17.72 | 17.62 | 17.88 | 5,998,209 | 106,610,675 | 17.774 | 6.942 | 6.927 | 6.942 | 6.903 | 7.005 | 15,310,438 | 6.9633 | -0.11% |
| 2015-01-08 | 0 | 17.74 | 17.70 | 17.72 | 17.48 | 17.84 | 7,799,228 | 138,092,688 | 17.706 | 6.950 | 6.934 | 6.942 | 6.848 | 6.989 | 19,907,542 | 6.9367 | 1.72% |
| 2015-01-07 | 0 | 17.44 | 17.40 | 17.46 | 17.30 | 17.48 | 5,767,041 | 100,234,944 | 17.381 | 6.833 | 6.817 | 6.840 | 6.778 | 6.848 | 14,720,381 | 6.8093 | 0.35% |
| 2015-01-06 | 0 | 17.38 | 17.34 | 17.42 | 17.30 | 17.56 | 8,900,006 | 154,676,270 | 17.379 | 6.809 | 6.793 | 6.825 | 6.778 | 6.880 | 22,717,279 | 6.8087 | -1.03% |
| 2015-01-05 | 0 | 17.56 | 17.54 | 17.56 | 17.42 | 17.76 | 5,889,682 | 103,681,434 | 17.604 | 6.880 | 6.872 | 6.880 | 6.825 | 6.958 | 15,033,422 | 6.8967 | -1.13% |
| 2015-01-02 | 0 | 17.76 | 17.70 | 17.76 | 17.38 | 17.86 | 4,817,803 | 85,184,967 | 17.681 | 6.958 | 6.934 | 6.958 | 6.809 | 6.997 | 12,297,450 | 6.9270 | 0.00% |
| 2014-12-31 | 0 | 17.76 | 17.72 | 17.80 | 17.70 | 17.82 | 4,070,870 | 72,328,581 | 17.767 | 6.958 | 6.942 | 6.974 | 6.934 | 6.981 | 10,390,902 | 6.9608 | -0.11% |
| 2014-12-30 | 0 | 17.78 | 17.76 | 17.80 | 17.70 | 18.04 | 5,872,480 | 104,449,891 | 17.786 | 6.966 | 6.958 | 6.974 | 6.934 | 7.068 | 14,989,514 | 6.9682 | -0.67% |
| 2014-12-29 | 0 | 17.90 | 17.92 | 17.94 | 17.60 | 17.96 | 7,139,449 | 127,427,021 | 17.848 | 7.013 | 7.021 | 7.028 | 6.895 | 7.036 | 18,223,455 | 6.9925 | 1.82% |
| 2014-12-24 | 0 | 17.58 | 17.58 | 17.60 | 17.26 | 17.60 | 2,609,843 | 45,661,915 | 17.496 | 6.887 | 6.887 | 6.895 | 6.762 | 6.895 | 6,661,628 | 6.8545 | 1.85% |
| 2014-12-23 | 0 | 17.26 | 17.26 | 17.28 | 17.24 | 17.56 | 5,273,704 | 91,415,661 | 17.334 | 6.762 | 6.762 | 6.770 | 6.754 | 6.880 | 13,461,138 | 6.7911 | -0.80% |
| 2014-12-22 | 0 | 17.40 | 17.36 | 17.40 | 17.24 | 17.48 | 7,945,487 | 138,182,798 | 17.391 | 6.817 | 6.801 | 6.817 | 6.754 | 6.848 | 20,280,868 | 6.8135 | 0.81% |
| 2014-12-19 | 0 | 17.26 | 17.22 | 17.26 | 17.12 | 17.48 | 10,530,294 | 182,203,753 | 17.303 | 6.762 | 6.746 | 6.762 | 6.707 | 6.848 | 26,878,592 | 6.7788 | 0.94% |
| 2014-12-18 | 0 | 17.10 | 17.08 | 17.12 | 17.06 | 17.22 | 12,388,364 | 212,451,887 | 17.149 | 6.699 | 6.691 | 6.707 | 6.684 | 6.746 | 31,621,318 | 6.7186 | -0.23% |
| 2014-12-17 | 0 | 17.14 | 17.12 | 17.14 | 17.10 | 17.50 | 10,900,676 | 187,985,475 | 17.245 | 6.715 | 6.707 | 6.715 | 6.699 | 6.856 | 27,823,993 | 6.7562 | -1.04% |
| 2014-12-16 | 0 | 17.32 | 17.30 | 17.32 | 17.30 | 17.54 | 8,192,157 | 142,346,964 | 17.376 | 6.786 | 6.778 | 6.786 | 6.778 | 6.872 | 20,910,494 | 6.8074 | -0.80% |
| 2014-12-15 | 0 | 17.46 | 17.44 | 17.52 | 17.30 | 17.58 | 7,013,056 | 122,072,201 | 17.406 | 6.840 | 6.833 | 6.864 | 6.778 | 6.887 | 17,900,836 | 6.8194 | -0.80% |
| 2014-12-12 | 0 | 17.60 | 17.56 | 17.58 | 17.56 | 17.80 | 5,916,331 | 104,414,016 | 17.648 | 6.895 | 6.880 | 6.887 | 6.880 | 6.974 | 15,101,444 | 6.9142 | -0.90% |
| 2014-12-11 | 0 | 17.76 | 17.72 | 17.82 | 17.52 | 17.84 | 7,953,065 | 140,803,060 | 17.704 | 6.958 | 6.942 | 6.981 | 6.864 | 6.989 | 20,300,211 | 6.9360 | 0.34% |
| 2014-12-10 | 0 | 17.70 | 17.70 | 17.74 | 17.70 | 17.92 | 11,246,170 | 199,881,069 | 17.773 | 6.934 | 6.934 | 6.950 | 6.934 | 7.021 | 28,705,866 | 6.9631 | -0.90% |
| 2014-12-09 | 0 | 17.86 | 17.80 | 17.88 | 17.64 | 17.88 | 7,278,766 | 129,309,602 | 17.765 | 6.997 | 6.974 | 7.005 | 6.911 | 7.005 | 18,579,062 | 6.9600 | 0.56% |
| 2014-12-08 | 0 | 17.76 | 17.74 | 17.78 | 17.74 | 17.94 | 6,052,982 | 107,902,091 | 17.826 | 6.958 | 6.950 | 6.966 | 6.950 | 7.028 | 15,450,246 | 6.9838 | -1.00% |
| 2014-12-05 | 0 | 17.94 | 17.88 | 18.00 | 17.74 | 18.00 | 8,155,596 | 146,156,534 | 17.921 | 7.028 | 7.005 | 7.052 | 6.950 | 7.052 | 20,817,172 | 7.0210 | 1.01% |
| 2014-12-04 | 0 | 17.76 | 17.76 | 17.78 | 17.72 | 18.02 | 9,198,024 | 163,572,018 | 17.783 | 6.958 | 6.958 | 6.966 | 6.942 | 7.060 | 23,477,971 | 6.9670 | -0.56% |
| 2014-12-03 | 0 | 17.86 | 17.82 | 17.92 | 17.82 | 18.30 | 10,601,120 | 190,286,721 | 17.950 | 6.997 | 6.981 | 7.021 | 6.981 | 7.169 | 27,059,375 | 7.0322 | -1.43% |
| 2014-12-02 | 0 | 18.12 | 18.10 | 18.12 | 17.74 | 18.16 | 12,583,015 | 225,763,905 | 17.942 | 7.099 | 7.091 | 7.099 | 6.950 | 7.115 | 32,118,165 | 7.0292 | 1.91% |
| 2014-12-01 | 0 | 17.78 | 17.74 | 17.76 | 17.76 | 18.36 | 17,371,705 | 311,461,055 | 17.929 | 6.966 | 6.950 | 6.958 | 6.958 | 7.193 | 44,341,304 | 7.0242 | -3.26% |
| 2014-11-28 | 0 | 18.38 | 18.36 | 18.46 | 18.34 | 18.66 | 6,820,418 | 125,841,257 | 18.451 | 7.201 | 7.193 | 7.232 | 7.185 | 7.310 | 17,409,128 | 7.2285 | -0.86% |
| 2014-11-27 | 0 | 18.54 | 18.52 | 18.54 | 18.50 | 18.80 | 5,379,911 | 99,888,138 | 18.567 | 7.263 | 7.256 | 7.263 | 7.248 | 7.365 | 13,732,231 | 7.2740 | -1.49% |
| 2014-11-26 | 0 | 18.82 | 18.78 | 18.82 | 18.66 | 18.88 | 9,358,140 | 176,015,204 | 18.809 | 7.373 | 7.357 | 7.373 | 7.310 | 7.397 | 23,886,667 | 7.3688 | 0.00% |
| 2014-11-25 | 0 | 18.82 | 18.80 | 18.86 | 18.66 | 18.86 | 7,584,145 | 142,447,979 | 18.782 | 7.373 | 7.365 | 7.389 | 7.310 | 7.389 | 19,358,542 | 7.3584 | 0.43% |
| 2014-11-24 | 0 | 18.74 | 18.72 | 18.74 | 18.70 | 18.90 | 9,711,941 | 182,469,172 | 18.788 | 7.342 | 7.334 | 7.342 | 7.326 | 7.405 | 24,789,745 | 7.3607 | 0.00% |
| 2014-11-21 | 0 | 18.74 | 18.72 | 18.74 | 18.32 | 18.76 | 8,642,744 | 161,288,996 | 18.662 | 7.342 | 7.334 | 7.342 | 7.177 | 7.350 | 22,060,618 | 7.3112 | 2.18% |
| 2014-11-20 | 0 | 18.34 | 18.30 | 18.38 | 18.26 | 18.58 | 7,782,263 | 143,446,125 | 18.432 | 7.185 | 7.169 | 7.201 | 7.154 | 7.279 | 19,864,238 | 7.2213 | 0.66% |
| 2014-11-19 | 0 | 18.22 | 18.20 | 18.26 | 18.16 | 18.42 | 6,828,462 | 124,907,132 | 18.292 | 7.138 | 7.130 | 7.154 | 7.115 | 7.216 | 17,429,660 | 7.1664 | -0.76% |
| 2014-11-18 | 0 | 18.36 | 18.36 | 18.40 | 18.32 | 18.90 | 8,826,125 | 164,478,293 | 18.635 | 7.193 | 7.193 | 7.209 | 7.177 | 7.405 | 22,528,698 | 7.3008 | -1.92% |
| 2014-11-17 | 0 | 18.72 | 18.70 | 18.78 | 18.60 | 18.80 | 7,571,744 | 141,804,989 | 18.728 | 7.334 | 7.326 | 7.357 | 7.287 | 7.365 | 19,326,888 | 7.3372 | -0.11% |
| 2014-11-14 | 0 | 18.74 | 18.68 | 18.74 | 18.46 | 18.78 | 9,509,341 | 176,860,168 | 18.599 | 7.342 | 7.318 | 7.342 | 7.232 | 7.357 | 24,272,608 | 7.2864 | 1.30% |
| 2014-11-13 | 0 | 18.50 | 18.48 | 18.50 | 18.38 | 18.50 | 6,127,419 | 113,172,470 | 18.470 | 7.248 | 7.240 | 7.248 | 7.201 | 7.248 | 15,640,247 | 7.2360 | 0.43% |
| 2014-11-12 | 0 | 18.42 | 18.38 | 18.42 | 18.26 | 18.42 | 6,209,958 | 114,068,875 | 18.369 | 7.216 | 7.201 | 7.216 | 7.154 | 7.216 | 15,850,927 | 7.1964 | 0.66% |
| 2014-11-11 | 0 | 18.30 | 18.26 | 18.30 | 18.20 | 18.38 | 16,036,609 | 293,698,839 | 18.314 | 7.169 | 7.154 | 7.169 | 7.130 | 7.201 | 40,933,470 | 7.1750 | -0.22% |
| 2014-11-10 | 0 | 18.34 | 18.28 | 18.36 | 18.20 | 18.40 | 9,288,449 | 170,238,763 | 18.328 | 7.185 | 7.162 | 7.193 | 7.130 | 7.209 | 23,708,781 | 7.1804 | 0.77% |
| 2014-11-07 | 0 | 18.20 | 18.20 | 18.22 | 18.06 | 18.24 | 5,389,477 | 97,891,414 | 18.163 | 7.130 | 7.130 | 7.138 | 7.075 | 7.146 | 13,756,648 | 7.1159 | -0.11% |
| 2014-11-06 | 0 | 18.22 | 18.18 | 18.24 | 18.16 | 18.24 | 5,050,033 | 91,905,554 | 18.199 | 7.138 | 7.122 | 7.146 | 7.115 | 7.146 | 12,890,217 | 7.1299 | 0.33% |
| 2014-11-05 | 0 | 18.16 | 18.12 | 18.20 | 18.06 | 18.20 | 6,117,150 | 110,955,545 | 18.138 | 7.115 | 7.099 | 7.130 | 7.075 | 7.130 | 15,614,035 | 7.1061 | 0.22% |
| 2014-11-04 | 0 | 18.12 | 18.08 | 18.18 | 18.02 | 18.20 | 10,132,422 | 184,103,223 | 18.170 | 7.099 | 7.083 | 7.122 | 7.060 | 7.130 | 25,863,023 | 7.1184 | -0.33% |
| 2014-11-03 | 0 | 18.18 | 18.16 | 18.20 | 18.06 | 18.20 | 7,845,782 | 142,551,000 | 18.169 | 7.122 | 7.115 | 7.130 | 7.075 | 7.130 | 20,026,371 | 7.1182 | 0.44% |
| 2014-10-31 | 0 | 18.10 | 18.08 | 18.10 | 17.86 | 18.10 | 12,254,674 | 221,416,324 | 18.068 | 7.091 | 7.083 | 7.091 | 6.997 | 7.091 | 31,280,075 | 7.0785 | 0.67% |
| 2014-10-30 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.10 | 7,322,450 | 131,770,376 | 17.995 | 7.044 | 7.044 | 7.052 | 7.021 | 7.091 | 18,690,565 | 7.0501 | 0.11% |
| 2014-10-29 | 0 | 17.96 | 17.92 | 18.00 | 17.82 | 18.10 | 12,715,205 | 228,720,609 | 17.988 | 7.036 | 7.021 | 7.052 | 6.981 | 7.091 | 32,455,581 | 7.0472 | -0.22% |
| 2014-10-28 | 0 | 18.00 | 17.98 | 18.00 | 17.72 | 18.00 | 7,898,473 | 141,576,999 | 17.925 | 7.052 | 7.044 | 7.052 | 6.942 | 7.052 | 20,160,865 | 7.0224 | 1.01% |
| 2014-10-27 | 0 | 17.82 | 17.78 | 17.86 | 17.76 | 18.10 | 3,447,559 | 61,545,610 | 17.852 | 6.981 | 6.966 | 6.997 | 6.958 | 7.091 | 8,799,900 | 6.9939 | -0.78% |
| 2014-10-24 | 0 | 17.96 | 17.90 | 17.96 | 17.80 | 17.96 | 2,948,863 | 52,731,971 | 17.882 | 7.036 | 7.013 | 7.036 | 6.974 | 7.036 | 7,526,977 | 7.0057 | 0.00% |
| 2014-10-23 | 0 | 17.96 | 17.94 | 17.98 | 17.78 | 17.98 | 3,395,533 | 60,816,426 | 17.911 | 7.036 | 7.028 | 7.044 | 6.966 | 7.044 | 8,667,103 | 7.0169 | -0.11% |
| 2014-10-22 | 0 | 17.98 | 17.98 | 18.00 | 17.76 | 18.00 | 7,626,500 | 136,817,252 | 17.940 | 7.044 | 7.044 | 7.052 | 6.958 | 7.052 | 19,466,653 | 7.0283 | 0.67% |
| 2014-10-21 | 0 | 17.86 | 17.86 | 17.94 | 17.72 | 17.96 | 7,261,809 | 129,752,919 | 17.868 | 6.997 | 6.997 | 7.028 | 6.942 | 7.036 | 18,535,779 | 7.0001 | 0.45% |
| 2014-10-20 | 0 | 17.78 | 17.76 | 17.82 | 17.74 | 17.96 | 8,757,880 | 155,832,747 | 17.793 | 6.966 | 6.958 | 6.981 | 6.950 | 7.036 | 22,354,502 | 6.9710 | 0.45% |
| 2014-10-17 | 0 | 17.70 | 17.68 | 17.70 | 17.64 | 17.96 | 9,506,661 | 168,571,252 | 17.732 | 6.934 | 6.927 | 6.934 | 6.911 | 7.036 | 24,265,767 | 6.9469 | -1.01% |
| 2014-10-16 | 0 | 17.88 | 17.86 | 17.92 | 17.82 | 18.00 | 13,154,860 | 235,809,635 | 17.926 | 7.005 | 6.997 | 7.021 | 6.981 | 7.052 | 33,577,801 | 7.0228 | -0.33% |
| 2014-10-15 | 0 | 17.94 | 17.92 | 17.98 | 17.78 | 18.10 | 12,387,226 | 222,573,862 | 17.968 | 7.028 | 7.021 | 7.044 | 6.966 | 7.091 | 31,618,414 | 7.0394 | 0.34% |
| 2014-10-14 | 0 | 17.88 | 17.86 | 17.90 | 17.70 | 18.00 | 14,250,527 | 254,766,122 | 17.878 | 7.005 | 6.997 | 7.013 | 6.934 | 7.052 | 36,374,492 | 7.0040 | 0.90% |
| 2014-10-13 | 0 | 17.72 | 17.66 | 17.74 | 17.42 | 17.76 | 8,172,416 | 144,042,413 | 17.625 | 6.942 | 6.919 | 6.950 | 6.825 | 6.958 | 20,860,105 | 6.9052 | 1.14% |
| 2014-10-10 | 0 | 17.52 | 17.50 | 17.52 | 17.36 | 17.54 | 15,227,865 | 265,871,263 | 17.460 | 6.864 | 6.856 | 6.864 | 6.801 | 6.872 | 38,869,149 | 6.8402 | -0.23% |
| 2014-10-09 | 0 | 17.56 | 17.54 | 17.56 | 17.30 | 17.90 | 15,209,743 | 266,120,933 | 17.497 | 6.880 | 6.872 | 6.880 | 6.778 | 7.013 | 38,822,893 | 6.8547 | 3.42% |
| 2014-10-08 | 0 | 16.98 | 17.02 | 17.04 | 16.92 | 17.26 | 13,530,253 | 230,823,805 | 17.060 | 6.652 | 6.668 | 6.676 | 6.629 | 6.762 | 34,535,992 | 6.6836 | 0.12% |
| 2014-10-07 | 0 | 16.96 | 16.94 | 16.98 | 16.84 | 17.02 | 14,721,996 | 249,439,701 | 16.943 | 6.644 | 6.637 | 6.652 | 6.597 | 6.668 | 37,577,918 | 6.6379 | -0.35% |
| 2014-10-06 | 0 | 17.02 | 17.00 | 17.02 | 16.72 | 17.08 | 10,236,702 | 172,877,130 | 16.888 | 6.668 | 6.660 | 6.668 | 6.550 | 6.691 | 26,129,198 | 6.6162 | 0.83% |
| 2014-10-03 | 0 | 16.88 | 16.84 | 16.90 | 16.50 | 17.04 | 17,454,750 | 291,925,004 | 16.725 | 6.613 | 6.597 | 6.621 | 6.464 | 6.676 | 44,553,277 | 6.5523 | 0.24% |
| 2014-09-30 | 0 | 16.84 | 16.78 | 16.84 | 16.78 | 17.20 | 16,313,529 | 275,386,890 | 16.881 | 6.597 | 6.574 | 6.597 | 6.574 | 6.738 | 41,640,308 | 6.6135 | -1.06% |
| 2014-09-29 | 0 | 17.02 | 17.02 | 17.04 | 17.00 | 17.30 | 12,683,810 | 216,560,805 | 17.074 | 6.668 | 6.668 | 6.676 | 6.660 | 6.778 | 32,375,445 | 6.6890 | -2.52% |
| 2014-09-26 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.66 | 5,252,737 | 91,777,654 | 17.472 | 6.840 | 6.840 | 6.848 | 6.817 | 6.919 | 13,407,619 | 6.8452 | -0.23% |
| 2014-09-25 | 0 | 17.50 | 17.50 | 17.56 | 17.42 | 17.80 | 8,767,813 | 154,261,310 | 17.594 | 6.856 | 6.856 | 6.880 | 6.825 | 6.974 | 22,379,856 | 6.8929 | -0.46% |
| 2014-09-24 | 0 | 17.58 | 17.56 | 17.62 | 17.34 | 17.60 | 9,238,280 | 161,880,720 | 17.523 | 6.887 | 6.880 | 6.903 | 6.793 | 6.895 | 23,580,724 | 6.8650 | 1.74% |
| 2014-09-23 | 0 | 17.28 | 17.28 | 17.32 | 17.24 | 17.48 | 8,311,276 | 144,177,863 | 17.347 | 6.770 | 6.770 | 6.786 | 6.754 | 6.848 | 21,214,545 | 6.7962 | 0.00% |
| 2014-09-22 | 0 | 17.28 | 17.24 | 17.26 | 17.00 | 17.50 | 8,306,526 | 143,676,989 | 17.297 | 6.770 | 6.754 | 6.762 | 6.660 | 6.856 | 21,202,421 | 6.7764 | -0.23% |
| 2014-09-19 | 0 | 17.32 | 17.26 | 17.30 | 17.28 | 17.64 | 11,956,087 | 207,594,663 | 17.363 | 6.786 | 6.762 | 6.778 | 6.770 | 6.911 | 30,517,931 | 6.8024 | -1.14% |
| 2014-09-18 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 17.76 | 5,037,089 | 88,399,706 | 17.550 | 6.864 | 6.856 | 6.864 | 6.856 | 6.958 | 12,857,178 | 6.8755 | -1.02% |
| 2014-09-17 | 0 | 17.70 | 17.70 | 17.72 | 17.58 | 17.86 | 9,209,653 | 163,252,636 | 17.726 | 6.934 | 6.934 | 6.942 | 6.887 | 6.997 | 23,507,654 | 6.9447 | 1.03% |
| 2014-09-16 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 17.64 | 5,251,127 | 92,188,463 | 17.556 | 6.864 | 6.856 | 6.864 | 6.856 | 6.911 | 13,403,510 | 6.8779 | 0.23% |
| 2014-09-15 | 0 | 17.60 | 17.60 | 17.62 | 17.60 | 17.80 | 7,956,355 | 140,660,378 | 17.679 | 6.848 | 6.848 | 6.856 | 6.848 | 6.926 | 20,448,027 | 6.8789 | -0.68% |
| 2014-09-12 | 0 | 17.72 | 17.72 | 17.74 | 17.70 | 17.80 | 5,644,166 | 100,137,315 | 17.742 | 6.895 | 6.895 | 6.903 | 6.887 | 6.926 | 14,505,645 | 6.9033 | -0.23% |
| 2014-09-11 | 0 | 17.76 | 17.74 | 17.76 | 17.72 | 17.92 | 4,952,995 | 88,069,327 | 17.781 | 6.910 | 6.903 | 6.910 | 6.895 | 6.973 | 12,729,318 | 6.9186 | 0.00% |
| 2014-09-10 | 0 | 17.76 | 17.76 | 17.86 | 17.74 | 17.96 | 9,131,667 | 162,866,183 | 17.835 | 6.910 | 6.910 | 6.949 | 6.903 | 6.988 | 23,468,608 | 6.9397 | -1.33% |
| 2014-09-08 | 0 | 18.00 | 17.98 | 18.02 | 17.92 | 18.04 | 3,349,050 | 60,186,496 | 17.971 | 7.004 | 6.996 | 7.012 | 6.973 | 7.019 | 8,607,140 | 6.9926 | 0.11% |
| 2014-09-05 | 0 | 17.98 | 17.98 | 18.04 | 17.96 | 18.28 | 4,754,347 | 85,708,146 | 18.027 | 6.996 | 6.996 | 7.019 | 6.988 | 7.113 | 12,218,788 | 7.0145 | -1.32% |
| 2014-09-04 | 0 | 18.22 | 18.18 | 18.24 | 17.90 | 18.24 | 6,013,882 | 108,808,245 | 18.093 | 7.089 | 7.074 | 7.097 | 6.965 | 7.097 | 15,455,824 | 7.0400 | 0.11% |
| 2014-09-03 | 0 | 18.20 | 18.16 | 18.20 | 17.82 | 18.20 | 9,799,428 | 177,498,068 | 18.113 | 7.082 | 7.066 | 7.082 | 6.934 | 7.082 | 25,184,770 | 7.0478 | 1.11% |
| 2014-09-02 | 0 | 18.00 | 17.96 | 18.00 | 17.76 | 18.02 | 7,767,136 | 139,342,319 | 17.940 | 7.004 | 6.988 | 7.004 | 6.910 | 7.012 | 19,961,729 | 6.9805 | 1.93% |
| 2014-09-01 | 0 | 17.66 | 17.64 | 17.68 | 17.60 | 17.98 | 4,853,646 | 86,090,404 | 17.737 | 6.872 | 6.864 | 6.879 | 6.848 | 6.996 | 12,473,989 | 6.9016 | 0.46% |
| 2014-08-29 | 0 | 17.58 | 17.56 | 17.60 | 17.56 | 17.84 | 11,550,296 | 204,337,503 | 17.691 | 6.840 | 6.833 | 6.848 | 6.833 | 6.942 | 29,684,543 | 6.8836 | -1.46% |
| 2014-08-28 | 0 | 17.84 | 17.84 | 17.86 | 17.60 | 17.94 | 8,790,855 | 156,844,289 | 17.842 | 6.942 | 6.942 | 6.949 | 6.848 | 6.980 | 22,592,712 | 6.9423 | -0.22% |
| 2014-08-27 | 0 | 17.88 | 17.86 | 17.90 | 17.82 | 18.26 | 11,411,492 | 205,338,158 | 17.994 | 6.957 | 6.949 | 6.965 | 6.934 | 7.105 | 29,327,814 | 7.0015 | -2.08% |
| 2014-08-26 | 0 | 18.26 | 18.26 | 18.30 | 18.16 | 18.34 | 9,277,517 | 169,315,962 | 18.250 | 7.105 | 7.105 | 7.121 | 7.066 | 7.136 | 23,843,446 | 7.1012 | 0.33% |
| 2014-08-25 | 0 | 18.20 | 18.20 | 18.24 | 18.08 | 18.34 | 5,763,116 | 105,017,735 | 18.222 | 7.082 | 7.082 | 7.097 | 7.035 | 7.136 | 14,811,349 | 7.0904 | -0.76% |
| 2014-08-22 | 0 | 18.34 | 18.30 | 18.38 | 18.12 | 18.38 | 8,978,706 | 164,228,903 | 18.291 | 7.136 | 7.121 | 7.152 | 7.051 | 7.152 | 23,075,494 | 7.1170 | 1.55% |
| 2014-08-21 | 0 | 18.06 | 18.04 | 18.10 | 18.04 | 18.40 | 10,284,818 | 186,506,091 | 18.134 | 7.027 | 7.019 | 7.043 | 7.019 | 7.159 | 26,432,234 | 7.0560 | -1.63% |
| 2014-08-20 | 0 | 18.36 | 18.34 | 18.38 | 17.88 | 18.40 | 28,730,338 | 524,063,083 | 18.241 | 7.144 | 7.136 | 7.152 | 6.957 | 7.159 | 73,837,671 | 7.0975 | 3.15% |
| 2014-08-19 | 0 | 17.80 | 17.76 | 17.80 | 17.30 | 17.80 | 11,364,834 | 200,203,728 | 17.616 | 6.926 | 6.910 | 6.926 | 6.731 | 6.926 | 29,207,901 | 6.8544 | 2.18% |
| 2014-08-18 | 0 | 17.42 | 17.40 | 17.46 | 17.24 | 17.46 | 4,360,510 | 75,765,849 | 17.375 | 6.778 | 6.770 | 6.794 | 6.708 | 6.794 | 11,206,617 | 6.7608 | 0.11% |
| 2014-08-15 | 0 | 17.40 | 17.38 | 17.42 | 17.30 | 17.48 | 5,267,352 | 91,614,965 | 17.393 | 6.770 | 6.763 | 6.778 | 6.731 | 6.801 | 13,537,223 | 6.7676 | 0.23% |
| 2014-08-14 | 0 | 17.36 | 17.34 | 17.38 | 17.22 | 17.40 | 9,469,175 | 164,045,224 | 17.324 | 6.755 | 6.747 | 6.763 | 6.700 | 6.770 | 24,336,011 | 6.7408 | 0.93% |
| 2014-08-13 | 0 | 17.20 | 17.18 | 17.20 | 17.10 | 17.26 | 4,629,393 | 79,492,214 | 17.171 | 6.693 | 6.685 | 6.693 | 6.654 | 6.716 | 11,897,653 | 6.6813 | 0.12% |
| 2014-08-12 | 0 | 17.18 | 17.18 | 17.20 | 17.06 | 17.20 | 4,657,673 | 79,840,372 | 17.142 | 6.685 | 6.685 | 6.693 | 6.638 | 6.693 | 11,970,334 | 6.6699 | 0.00% |
| 2014-08-11 | 0 | 17.18 | 17.16 | 17.20 | 17.10 | 17.26 | 6,446,212 | 110,692,727 | 17.172 | 6.685 | 6.677 | 6.693 | 6.654 | 6.716 | 16,566,922 | 6.6816 | 0.23% |
| 2014-08-08 | 0 | 17.14 | 17.08 | 17.14 | 17.06 | 17.20 | 5,378,900 | 92,196,455 | 17.140 | 6.669 | 6.646 | 6.669 | 6.638 | 6.693 | 13,823,905 | 6.6693 | 0.12% |
| 2014-08-07 | 0 | 17.12 | 17.10 | 17.12 | 17.00 | 17.16 | 8,300,310 | 141,856,994 | 17.091 | 6.661 | 6.654 | 6.661 | 6.615 | 6.677 | 21,332,000 | 6.6500 | 0.12% |
| 2014-08-06 | 0 | 17.10 | 17.06 | 17.12 | 16.94 | 17.12 | 4,416,017 | 75,319,322 | 17.056 | 6.654 | 6.638 | 6.661 | 6.591 | 6.661 | 11,349,272 | 6.6365 | 0.23% |
| 2014-08-05 | 0 | 17.06 | 17.02 | 17.06 | 17.00 | 17.12 | 5,484,439 | 93,677,696 | 17.081 | 6.638 | 6.623 | 6.638 | 6.615 | 6.661 | 14,095,142 | 6.6461 | 0.24% |
| 2014-08-04 | 0 | 17.02 | 17.00 | 17.02 | 17.00 | 17.10 | 3,780,315 | 64,415,020 | 17.040 | 6.623 | 6.615 | 6.623 | 6.615 | 6.654 | 9,715,502 | 6.6301 | -0.12% |
| 2014-08-01 | 0 | 17.04 | 17.00 | 17.06 | 16.96 | 17.14 | 7,897,759 | 134,606,426 | 17.044 | 6.630 | 6.615 | 6.638 | 6.599 | 6.669 | 20,297,434 | 6.6317 | 0.47% |
| 2014-07-31 | 0 | 16.96 | 16.92 | 16.98 | 16.94 | 17.20 | 10,534,736 | 179,872,970 | 17.074 | 6.599 | 6.584 | 6.607 | 6.591 | 6.693 | 27,074,529 | 6.6436 | -0.24% |
| 2014-07-30 | 0 | 17.00 | 17.02 | 17.08 | 16.86 | 17.08 | 11,587,339 | 196,886,262 | 16.991 | 6.615 | 6.623 | 6.646 | 6.560 | 6.646 | 29,779,745 | 6.6114 | 0.83% |
| 2014-07-29 | 0 | 16.86 | 16.86 | 16.90 | 16.80 | 16.92 | 7,280,602 | 122,683,742 | 16.851 | 6.560 | 6.560 | 6.576 | 6.537 | 6.584 | 18,711,325 | 6.5567 | 0.12% |
| 2014-07-28 | 0 | 16.84 | 16.82 | 16.86 | 16.76 | 16.86 | 6,282,802 | 105,779,349 | 16.836 | 6.552 | 6.545 | 6.560 | 6.521 | 6.560 | 16,146,955 | 6.5510 | 0.00% |
| 2014-07-25 | 0 | 16.84 | 16.80 | 16.88 | 16.80 | 16.92 | 9,371,676 | 157,934,697 | 16.852 | 6.552 | 6.537 | 6.568 | 6.537 | 6.584 | 24,085,437 | 6.5573 | -0.36% |
| 2014-07-24 | 0 | 16.90 | 16.88 | 16.94 | 16.82 | 16.98 | 7,300,617 | 123,304,055 | 16.890 | 6.576 | 6.568 | 6.591 | 6.545 | 6.607 | 18,762,764 | 6.5717 | -0.59% |
| 2014-07-23 | 0 | 17.00 | 16.94 | 17.00 | 16.88 | 17.00 | 4,674,080 | 79,285,205 | 16.963 | 6.615 | 6.591 | 6.615 | 6.568 | 6.615 | 12,012,500 | 6.6002 | 0.35% |
| 2014-07-22 | 0 | 16.94 | 16.92 | 16.98 | 16.80 | 17.00 | 4,968,248 | 84,131,171 | 16.934 | 6.591 | 6.584 | 6.607 | 6.537 | 6.615 | 12,768,519 | 6.5890 | 0.83% |
| 2014-07-21 | 0 | 16.80 | 16.80 | 16.84 | 16.80 | 16.90 | 4,337,259 | 73,043,256 | 16.841 | 6.537 | 6.537 | 6.552 | 6.537 | 6.576 | 11,146,862 | 6.5528 | -0.83% |
| 2014-07-18 | 0 | 16.94 | 16.88 | 16.96 | 16.80 | 16.96 | 2,510,096 | 42,423,169 | 16.901 | 6.591 | 6.568 | 6.599 | 6.537 | 6.599 | 6,451,008 | 6.5762 | 0.24% |
| 2014-07-17 | 0 | 16.90 | 16.90 | 16.94 | 16.82 | 16.96 | 3,706,667 | 62,638,349 | 16.899 | 6.576 | 6.576 | 6.591 | 6.545 | 6.599 | 9,526,225 | 6.5754 | -0.12% |
| 2014-07-16 | 0 | 16.92 | 16.88 | 16.90 | 16.80 | 17.00 | 7,991,907 | 135,006,057 | 16.893 | 6.584 | 6.568 | 6.576 | 6.537 | 6.615 | 20,539,396 | 6.5730 | 0.12% |
| 2014-07-15 | 0 | 16.90 | 16.88 | 16.92 | 16.86 | 17.00 | 4,746,709 | 80,262,306 | 16.909 | 6.576 | 6.568 | 6.584 | 6.560 | 6.615 | 12,199,158 | 6.5793 | -0.12% |
| 2014-07-14 | 0 | 16.92 | 16.86 | 16.94 | 16.86 | 17.00 | 2,675,640 | 45,265,469 | 16.918 | 6.584 | 6.560 | 6.591 | 6.560 | 6.615 | 6,876,460 | 6.5827 | 0.00% |
| 2014-07-11 | 0 | 16.92 | 16.90 | 16.96 | 16.74 | 16.98 | 7,220,736 | 122,054,664 | 16.903 | 6.584 | 6.576 | 6.599 | 6.514 | 6.607 | 18,557,468 | 6.5771 | 0.71% |
| 2014-07-10 | 0 | 16.80 | 16.76 | 16.78 | 16.66 | 16.88 | 4,864,305 | 81,504,949 | 16.756 | 6.537 | 6.521 | 6.529 | 6.482 | 6.568 | 12,501,383 | 6.5197 | 0.48% |
| 2014-07-09 | 0 | 16.72 | 16.70 | 16.72 | 16.70 | 16.88 | 6,620,772 | 111,127,829 | 16.785 | 6.506 | 6.498 | 6.506 | 6.498 | 6.568 | 17,015,546 | 6.5310 | -1.07% |
| 2014-07-08 | 0 | 16.90 | 16.86 | 16.94 | 16.84 | 16.94 | 5,797,796 | 97,984,180 | 16.900 | 6.576 | 6.560 | 6.591 | 6.552 | 6.591 | 14,900,478 | 6.5759 | 0.24% |
| 2014-07-07 | 0 | 16.86 | 16.84 | 16.86 | 16.82 | 16.94 | 3,884,436 | 65,486,096 | 16.859 | 6.560 | 6.552 | 6.560 | 6.545 | 6.591 | 9,983,096 | 6.5597 | -0.35% |
| 2014-07-04 | 0 | 16.92 | 16.90 | 16.92 | 16.86 | 17.10 | 5,296,156 | 89,580,738 | 16.914 | 6.584 | 6.576 | 6.584 | 6.560 | 6.654 | 13,611,250 | 6.5814 | -0.47% |
| 2014-07-03 | 0 | 17.00 | 17.00 | 17.02 | 16.96 | 17.24 | 5,055,564 | 86,079,211 | 17.027 | 6.615 | 6.615 | 6.623 | 6.599 | 6.708 | 12,992,923 | 6.6251 | -0.93% |
| 2014-07-02 | 0 | 17.16 | 17.16 | 17.20 | 16.94 | 17.20 | 13,902,404 | 237,497,889 | 17.083 | 6.677 | 6.677 | 6.693 | 6.591 | 6.693 | 35,729,518 | 6.6471 | 1.18% |
| 2014-06-30 | 0 | 16.96 | 16.88 | 16.98 | 16.72 | 16.98 | 7,793,896 | 131,619,616 | 16.888 | 6.599 | 6.568 | 6.607 | 6.506 | 6.607 | 20,030,503 | 6.5710 | 0.12% |
| 2014-06-27 | 0 | 16.94 | 16.90 | 16.94 | 16.74 | 16.98 | 6,852,609 | 115,796,493 | 16.898 | 6.591 | 6.576 | 6.591 | 6.514 | 6.607 | 17,611,373 | 6.5751 | 0.36% |
| 2014-06-26 | 0 | 16.88 | 16.88 | 16.90 | 16.64 | 16.90 | 6,895,869 | 115,907,686 | 16.808 | 6.568 | 6.568 | 6.576 | 6.475 | 6.576 | 17,722,552 | 6.5401 | 1.44% |
| 2014-06-25 | 0 | 16.64 | 16.64 | 16.68 | 16.58 | 16.78 | 6,296,283 | 104,860,164 | 16.654 | 6.475 | 6.475 | 6.490 | 6.451 | 6.529 | 16,181,601 | 6.4802 | -0.24% |
| 2014-06-24 | 0 | 16.68 | 16.68 | 16.74 | 16.54 | 16.78 | 7,129,354 | 118,989,151 | 16.690 | 6.490 | 6.490 | 6.514 | 6.436 | 6.529 | 18,322,614 | 6.4941 | 0.97% |
| 2014-06-23 | 0 | 16.52 | 16.52 | 16.56 | 16.50 | 17.00 | 10,228,769 | 170,691,511 | 16.687 | 6.428 | 6.428 | 6.444 | 6.420 | 6.615 | 26,288,186 | 6.4931 | -1.43% |
| 2014-06-20 | 0 | 16.76 | 16.72 | 16.78 | 16.72 | 16.88 | 7,549,292 | 126,686,141 | 16.781 | 6.521 | 6.506 | 6.529 | 6.506 | 6.568 | 19,401,865 | 6.5296 | 0.00% |
| 2014-06-19 | 0 | 16.76 | 16.74 | 16.78 | 16.68 | 16.90 | 4,757,189 | 79,700,734 | 16.754 | 6.521 | 6.514 | 6.529 | 6.490 | 6.576 | 12,226,092 | 6.5189 | 0.24% |
| 2014-06-18 | 0 | 16.72 | 16.70 | 16.76 | 16.70 | 16.92 | 6,335,913 | 106,295,423 | 16.777 | 6.506 | 6.498 | 6.521 | 6.498 | 6.584 | 16,283,451 | 6.5278 | -0.83% |
| 2014-06-17 | 0 | 16.86 | 16.82 | 16.86 | 16.80 | 16.94 | 5,882,505 | 99,088,267 | 16.845 | 6.560 | 6.545 | 6.560 | 6.537 | 6.591 | 15,118,182 | 6.5542 | -0.12% |
| 2014-06-16 | 0 | 16.88 | 16.84 | 16.88 | 16.80 | 17.00 | 4,613,441 | 77,811,148 | 16.866 | 6.568 | 6.552 | 6.568 | 6.537 | 6.615 | 11,856,656 | 6.5627 | 0.24% |
| 2014-06-13 | 0 | 16.84 | 16.82 | 16.86 | 16.76 | 16.90 | 3,565,137 | 60,079,631 | 16.852 | 6.552 | 6.545 | 6.560 | 6.521 | 6.576 | 9,162,489 | 6.5571 | 0.36% |
| 2014-06-12 | 0 | 16.78 | 16.78 | 16.84 | 16.64 | 16.86 | 4,109,896 | 69,040,928 | 16.799 | 6.529 | 6.529 | 6.552 | 6.475 | 6.560 | 10,562,533 | 6.5364 | 0.36% |
| 2014-06-11 | 0 | 16.72 | 16.70 | 16.74 | 16.68 | 16.98 | 7,665,059 | 128,631,276 | 16.782 | 6.506 | 6.498 | 6.514 | 6.490 | 6.607 | 19,699,389 | 6.5297 | -1.65% |
| 2014-06-10 | 0 | 17.00 | 16.96 | 17.00 | 16.66 | 17.06 | 7,805,149 | 131,947,480 | 16.905 | 6.615 | 6.599 | 6.615 | 6.482 | 6.638 | 20,059,424 | 6.5778 | 1.31% |
| 2014-06-09 | 0 | 16.78 | 16.76 | 16.80 | 16.56 | 16.96 | 7,822,538 | 130,882,923 | 16.732 | 6.529 | 6.521 | 6.537 | 6.444 | 6.599 | 20,104,114 | 6.5103 | -0.47% |
| 2014-06-06 | 0 | 16.86 | 16.82 | 16.84 | 16.82 | 17.06 | 18,667,810 | 322,321,916 | 17.266 | 6.560 | 6.545 | 6.552 | 6.545 | 6.638 | 47,976,728 | 6.7183 | -1.30% |
| 2014-06-05 | 0 | 19.02 | 19.04 | 19.06 | 18.96 | 19.10 | 14,000,648 | 266,863,783 | 19.061 | 6.647 | 6.654 | 6.661 | 6.626 | 6.675 | 40,064,692 | 6.6608 | 0.00% |
| 2014-06-04 | 0 | 19.02 | 19.00 | 19.02 | 18.90 | 19.04 | 8,207,620 | 155,925,355 | 18.998 | 6.647 | 6.640 | 6.647 | 6.605 | 6.654 | 23,487,182 | 6.6387 | 0.21% |
| 2014-06-03 | 0 | 18.98 | 18.98 | 19.00 | 18.88 | 19.00 | 12,811,076 | 242,883,676 | 18.959 | 6.633 | 6.633 | 6.640 | 6.598 | 6.640 | 36,660,576 | 6.6252 | 1.28% |
| 2014-05-30 | 0 | 18.74 | 18.72 | 18.80 | 18.60 | 18.90 | 11,493,410 | 215,345,732 | 18.736 | 6.549 | 6.542 | 6.570 | 6.500 | 6.605 | 32,889,902 | 6.5475 | -0.74% |
| 2014-05-29 | 0 | 18.88 | 18.86 | 18.88 | 18.82 | 18.94 | 6,977,320 | 131,797,151 | 18.889 | 6.598 | 6.591 | 6.598 | 6.577 | 6.619 | 19,966,517 | 6.6009 | 0.00% |
| 2014-05-28 | 0 | 18.88 | 18.86 | 18.90 | 18.70 | 18.90 | 8,345,536 | 157,245,099 | 18.842 | 6.598 | 6.591 | 6.605 | 6.535 | 6.605 | 23,881,847 | 6.5843 | 0.43% |
| 2014-05-27 | 0 | 18.80 | 18.80 | 18.82 | 18.64 | 18.84 | 6,367,125 | 119,589,631 | 18.782 | 6.570 | 6.570 | 6.577 | 6.514 | 6.584 | 18,220,364 | 6.5635 | 0.64% |
| 2014-05-26 | 0 | 18.68 | 18.68 | 18.72 | 18.56 | 18.80 | 4,523,901 | 84,674,243 | 18.717 | 6.528 | 6.528 | 6.542 | 6.486 | 6.570 | 12,945,737 | 6.5407 | 0.11% |
| 2014-05-23 | 0 | 18.66 | 18.64 | 18.66 | 18.52 | 18.70 | 5,488,537 | 102,189,185 | 18.619 | 6.521 | 6.514 | 6.521 | 6.472 | 6.535 | 15,706,169 | 6.5063 | 0.65% |
| 2014-05-22 | 0 | 18.54 | 18.54 | 18.60 | 18.46 | 18.66 | 4,829,889 | 89,695,111 | 18.571 | 6.479 | 6.479 | 6.500 | 6.451 | 6.521 | 13,821,361 | 6.4896 | 0.11% |
| 2014-05-21 | 0 | 18.52 | 18.48 | 18.52 | 18.40 | 18.56 | 5,624,296 | 104,032,644 | 18.497 | 6.472 | 6.458 | 6.472 | 6.430 | 6.486 | 16,094,661 | 6.4638 | 0.11% |
| 2014-05-20 | 0 | 18.50 | 18.48 | 18.52 | 18.36 | 18.52 | 9,620,590 | 177,742,469 | 18.475 | 6.465 | 6.458 | 6.472 | 6.416 | 6.472 | 27,530,581 | 6.4562 | 1.09% |
| 2014-05-19 | 0 | 18.30 | 18.26 | 18.32 | 18.08 | 18.32 | 8,389,691 | 153,205,746 | 18.261 | 6.395 | 6.381 | 6.402 | 6.318 | 6.402 | 24,008,202 | 6.3814 | 1.10% |
| 2014-05-16 | 0 | 18.10 | 18.08 | 18.10 | 17.94 | 18.10 | 2,851,833 | 51,489,494 | 18.055 | 6.325 | 6.318 | 6.325 | 6.269 | 6.325 | 8,160,895 | 6.3093 | 0.00% |
| 2014-05-15 | 0 | 18.10 | 18.08 | 18.10 | 17.82 | 18.10 | 4,984,750 | 89,842,257 | 18.023 | 6.325 | 6.318 | 6.325 | 6.227 | 6.325 | 14,264,516 | 6.2983 | 0.44% |
| 2014-05-14 | 0 | 18.02 | 17.98 | 18.04 | 17.78 | 18.04 | 5,180,874 | 93,014,408 | 17.953 | 6.297 | 6.283 | 6.304 | 6.213 | 6.304 | 14,825,751 | 6.2738 | 0.22% |
| 2014-05-13 | 0 | 17.98 | 17.98 | 18.00 | 17.72 | 18.10 | 9,673,603 | 173,460,011 | 17.931 | 6.283 | 6.283 | 6.290 | 6.192 | 6.325 | 27,682,285 | 6.2661 | 0.33% |
| 2014-05-12 | 0 | 17.92 | 17.90 | 17.98 | 17.52 | 18.00 | 11,745,804 | 210,211,222 | 17.897 | 6.262 | 6.255 | 6.283 | 6.122 | 6.290 | 33,612,160 | 6.2540 | 2.52% |
| 2014-05-09 | 0 | 17.48 | 17.44 | 17.48 | 17.40 | 17.70 | 4,552,806 | 79,542,875 | 17.471 | 6.108 | 6.094 | 6.108 | 6.080 | 6.185 | 13,028,452 | 6.1053 | -1.35% |
| 2014-05-08 | 0 | 17.72 | 17.68 | 17.74 | 17.54 | 17.80 | 8,411,827 | 148,616,329 | 17.668 | 6.192 | 6.178 | 6.199 | 6.129 | 6.220 | 24,071,547 | 6.1739 | 1.72% |
| 2014-05-07 | 0 | 17.42 | 17.38 | 17.40 | 17.32 | 17.60 | 8,486,787 | 147,879,929 | 17.425 | 6.087 | 6.073 | 6.080 | 6.052 | 6.150 | 24,286,055 | 6.0891 | -0.80% |
| 2014-05-05 | 0 | 17.56 | 17.54 | 17.56 | 17.42 | 17.90 | 5,757,089 | 101,135,659 | 17.567 | 6.136 | 6.129 | 6.136 | 6.087 | 6.255 | 16,474,666 | 6.1389 | -1.13% |
| 2014-05-02 | 0 | 17.76 | 17.76 | 17.82 | 17.40 | 17.92 | 6,306,862 | 111,734,530 | 17.716 | 6.206 | 6.206 | 6.227 | 6.080 | 6.262 | 18,047,914 | 6.1910 | -0.67% |
| 2014-04-30 | 0 | 17.88 | 17.84 | 17.88 | 17.68 | 18.10 | 10,394,036 | 185,668,891 | 17.863 | 6.248 | 6.234 | 6.248 | 6.178 | 6.325 | 29,743,898 | 6.2423 | -0.11% |
| 2014-04-29 | 0 | 17.90 | 17.88 | 17.90 | 17.46 | 17.90 | 12,524,189 | 222,578,109 | 17.772 | 6.255 | 6.248 | 6.255 | 6.101 | 6.255 | 35,839,611 | 6.2104 | 3.11% |
| 2014-04-28 | 0 | 17.36 | 17.34 | 17.36 | 17.02 | 17.46 | 7,993,728 | 137,886,674 | 17.249 | 6.066 | 6.059 | 6.066 | 5.948 | 6.101 | 22,875,102 | 6.0278 | 0.46% |
| 2014-04-25 | 0 | 17.28 | 17.22 | 17.28 | 17.06 | 17.76 | 7,985,218 | 138,045,922 | 17.288 | 6.039 | 6.018 | 6.039 | 5.962 | 6.206 | 22,850,750 | 6.0412 | -2.26% |
| 2014-04-24 | 0 | 17.68 | 17.64 | 17.70 | 17.60 | 17.78 | 4,559,680 | 80,680,974 | 17.694 | 6.178 | 6.164 | 6.185 | 6.150 | 6.213 | 13,048,123 | 6.1833 | 0.45% |
| 2014-04-23 | 0 | 17.60 | 17.58 | 17.60 | 17.50 | 17.84 | 7,617,754 | 134,391,855 | 17.642 | 6.150 | 6.143 | 6.150 | 6.115 | 6.234 | 21,799,203 | 6.1650 | -0.56% |
| 2014-04-22 | 0 | 17.70 | 17.68 | 17.70 | 17.62 | 17.82 | 4,979,786 | 88,089,277 | 17.689 | 6.185 | 6.178 | 6.185 | 6.157 | 6.227 | 14,250,311 | 6.1816 | -0.78% |
| 2014-04-17 | 0 | 17.84 | 17.76 | 17.84 | 17.74 | 17.94 | 2,594,273 | 46,187,101 | 17.803 | 6.234 | 6.206 | 6.234 | 6.199 | 6.269 | 7,423,853 | 6.2214 | 0.00% |
| 2014-04-16 | 0 | 17.84 | 17.82 | 17.84 | 17.80 | 17.98 | 3,746,086 | 66,999,331 | 17.885 | 6.234 | 6.227 | 6.234 | 6.220 | 6.283 | 10,719,917 | 6.2500 | 0.22% |
| 2014-04-15 | 0 | 17.80 | 17.74 | 17.78 | 17.74 | 17.98 | 4,843,023 | 86,457,030 | 17.852 | 6.220 | 6.199 | 6.213 | 6.199 | 6.283 | 13,858,946 | 6.2384 | -0.89% |
| 2014-04-14 | 0 | 17.96 | 17.94 | 17.96 | 17.80 | 18.00 | 7,059,530 | 126,652,985 | 17.941 | 6.276 | 6.269 | 6.276 | 6.220 | 6.290 | 20,201,772 | 6.2694 | 0.79% |
| 2014-04-11 | 0 | 17.82 | 17.82 | 17.84 | 17.82 | 18.10 | 8,044,542 | 144,098,506 | 17.913 | 6.227 | 6.227 | 6.234 | 6.227 | 6.325 | 23,020,513 | 6.2596 | -0.11% |
| 2014-04-10 | 0 | 17.84 | 17.80 | 17.84 | 17.60 | 17.86 | 9,924,322 | 176,108,940 | 17.745 | 6.234 | 6.220 | 6.234 | 6.150 | 6.241 | 28,399,750 | 6.2011 | 1.13% |
| 2014-04-09 | 0 | 17.64 | 17.60 | 17.64 | 17.40 | 17.70 | 9,880,290 | 174,069,100 | 17.618 | 6.164 | 6.150 | 6.164 | 6.080 | 6.185 | 28,273,747 | 6.1566 | 1.38% |
| 2014-04-08 | 0 | 17.40 | 17.38 | 17.44 | 17.32 | 17.50 | 7,898,124 | 137,268,896 | 17.380 | 6.080 | 6.073 | 6.094 | 6.052 | 6.115 | 22,601,519 | 6.0734 | 0.46% |
| 2014-04-07 | 0 | 17.32 | 17.32 | 17.36 | 17.26 | 17.50 | 5,934,089 | 103,214,202 | 17.393 | 6.052 | 6.052 | 6.066 | 6.032 | 6.115 | 16,981,175 | 6.0782 | 0.12% |
| 2014-04-04 | 0 | 17.30 | 17.26 | 17.32 | 17.16 | 17.42 | 6,718,032 | 116,294,640 | 17.311 | 6.046 | 6.032 | 6.052 | 5.997 | 6.087 | 19,224,530 | 6.0493 | 0.58% |
| 2014-04-03 | 0 | 17.20 | 17.22 | 17.24 | 17.04 | 17.28 | 6,821,885 | 117,274,541 | 17.191 | 6.011 | 6.018 | 6.025 | 5.955 | 6.039 | 19,521,719 | 6.0074 | 0.94% |
| 2014-04-02 | 0 | 17.04 | 16.98 | 17.04 | 16.90 | 17.26 | 8,697,205 | 148,031,278 | 17.021 | 5.955 | 5.934 | 5.955 | 5.906 | 6.032 | 24,888,194 | 5.9479 | -0.93% |
| 2014-04-01 | 0 | 17.20 | 17.22 | 17.24 | 16.96 | 17.22 | 8,907,694 | 152,248,241 | 17.092 | 6.011 | 6.018 | 6.025 | 5.927 | 6.018 | 25,490,536 | 5.9727 | 1.65% |
| 2014-03-31 | 0 | 16.92 | 16.88 | 16.92 | 16.76 | 16.98 | 7,257,353 | 122,717,491 | 16.909 | 5.913 | 5.899 | 5.913 | 5.857 | 5.934 | 20,767,868 | 5.9090 | 0.95% |
| 2014-03-28 | 0 | 16.76 | 16.76 | 16.78 | 16.66 | 16.98 | 6,043,353 | 101,686,404 | 16.826 | 5.857 | 5.857 | 5.864 | 5.822 | 5.934 | 17,293,848 | 5.8799 | -0.71% |
| 2014-03-27 | 0 | 16.88 | 16.82 | 16.90 | 16.42 | 16.90 | 10,251,411 | 171,155,375 | 16.696 | 5.899 | 5.878 | 5.906 | 5.738 | 5.906 | 29,335,758 | 5.8344 | 1.93% |
| 2014-03-26 | 0 | 16.56 | 16.56 | 16.60 | 16.34 | 16.70 | 7,064,827 | 117,245,400 | 16.596 | 5.787 | 5.787 | 5.801 | 5.710 | 5.836 | 20,216,930 | 5.7994 | 0.98% |
| 2014-03-25 | 0 | 16.40 | 16.40 | 16.46 | 16.08 | 16.50 | 6,258,665 | 102,281,016 | 16.342 | 5.731 | 5.731 | 5.752 | 5.619 | 5.766 | 17,909,992 | 5.7108 | 0.86% |
| 2014-03-24 | 0 | 16.26 | 16.22 | 16.26 | 15.94 | 16.30 | 9,787,391 | 158,088,611 | 16.152 | 5.682 | 5.668 | 5.682 | 5.570 | 5.696 | 28,007,904 | 5.6444 | 2.01% |
| 2014-03-21 | 0 | 15.94 | 15.96 | 15.98 | 15.90 | 16.24 | 11,131,434 | 178,306,401 | 16.018 | 5.570 | 5.577 | 5.584 | 5.556 | 5.675 | 31,854,060 | 5.5976 | -0.62% |
| 2014-03-20 | 0 | 16.04 | 16.00 | 16.06 | 15.96 | 16.40 | 15,323,617 | 247,038,658 | 16.121 | 5.605 | 5.591 | 5.612 | 5.577 | 5.731 | 43,850,542 | 5.6337 | -1.84% |
| 2014-03-19 | 0 | 16.34 | 16.26 | 16.36 | 16.20 | 16.58 | 6,599,586 | 107,709,525 | 16.321 | 5.710 | 5.682 | 5.717 | 5.661 | 5.794 | 18,885,582 | 5.7033 | -1.33% |
| 2014-03-18 | 0 | 16.56 | 16.52 | 16.58 | 16.32 | 16.60 | 6,887,190 | 113,165,162 | 16.431 | 5.787 | 5.773 | 5.794 | 5.703 | 5.801 | 19,708,598 | 5.7419 | 1.35% |
| 2014-03-17 | 0 | 16.34 | 16.32 | 16.34 | 16.30 | 16.50 | 4,634,043 | 75,861,556 | 16.370 | 5.710 | 5.703 | 5.710 | 5.696 | 5.766 | 13,260,922 | 5.7207 | 0.00% |
| 2014-03-14 | 0 | 16.34 | 16.36 | 16.40 | 16.20 | 16.58 | 7,057,128 | 115,412,328 | 16.354 | 5.710 | 5.717 | 5.731 | 5.661 | 5.794 | 20,194,898 | 5.7149 | -0.12% |
| 2014-03-13 | 0 | 16.36 | 16.36 | 16.38 | 16.30 | 16.50 | 6,159,468 | 100,931,377 | 16.386 | 5.717 | 5.717 | 5.724 | 5.696 | 5.766 | 17,626,126 | 5.7262 | -0.73% |
| 2014-03-12 | 0 | 16.48 | 16.46 | 16.48 | 16.42 | 16.58 | 8,747,966 | 144,241,906 | 16.489 | 5.759 | 5.752 | 5.759 | 5.738 | 5.794 | 25,033,453 | 5.7620 | -0.48% |
| 2014-03-11 | 0 | 16.56 | 16.56 | 16.62 | 16.50 | 16.64 | 4,971,780 | 82,409,530 | 16.575 | 5.787 | 5.787 | 5.808 | 5.766 | 5.815 | 14,227,401 | 5.7923 | -0.24% |
| 2014-03-10 | 0 | 16.60 | 16.56 | 16.60 | 16.44 | 16.72 | 5,939,367 | 98,367,674 | 16.562 | 5.801 | 5.787 | 5.801 | 5.745 | 5.843 | 16,996,278 | 5.7876 | -0.48% |
| 2014-03-07 | 0 | 16.68 | 16.66 | 16.72 | 16.56 | 16.84 | 5,982,059 | 99,835,471 | 16.689 | 5.829 | 5.822 | 5.843 | 5.787 | 5.885 | 17,118,447 | 5.8320 | -0.48% |
| 2014-03-06 | 0 | 16.76 | 16.74 | 16.78 | 16.28 | 16.90 | 14,797,539 | 245,780,533 | 16.610 | 5.857 | 5.850 | 5.864 | 5.689 | 5.906 | 42,345,100 | 5.8042 | 1.33% |
| 2014-03-05 | 0 | 16.54 | 16.54 | 16.58 | 16.36 | 16.70 | 33,274,684 | 549,085,349 | 16.502 | 5.780 | 5.780 | 5.794 | 5.717 | 5.836 | 95,219,876 | 5.7665 | -0.84% |
| 2014-03-04 | 0 | 16.68 | 16.66 | 16.70 | 16.56 | 16.78 | 8,395,796 | 139,961,209 | 16.670 | 5.829 | 5.822 | 5.836 | 5.787 | 5.864 | 24,025,672 | 5.8255 | 0.00% |
| 2014-03-03 | 0 | 16.68 | 16.62 | 16.68 | 16.52 | 16.80 | 4,209,849 | 70,114,773 | 16.655 | 5.829 | 5.808 | 5.829 | 5.773 | 5.871 | 12,047,036 | 5.8201 | -0.24% |
| 2014-02-28 | 0 | 16.72 | 16.72 | 16.74 | 16.54 | 16.86 | 10,132,385 | 169,541,302 | 16.733 | 5.843 | 5.843 | 5.850 | 5.780 | 5.892 | 28,995,150 | 5.8472 | -0.71% |
| 2014-02-27 | 0 | 16.84 | 16.82 | 16.88 | 16.56 | 16.96 | 13,403,663 | 225,082,695 | 16.793 | 5.885 | 5.878 | 5.899 | 5.787 | 5.927 | 38,356,341 | 5.8682 | 1.81% |
| 2014-02-26 | 0 | 16.54 | 16.54 | 16.58 | 16.30 | 16.72 | 9,110,301 | 151,058,761 | 16.581 | 5.780 | 5.780 | 5.794 | 5.696 | 5.843 | 26,070,322 | 5.7943 | 1.47% |
| 2014-02-25 | 0 | 16.30 | 16.30 | 16.34 | 16.24 | 16.50 | 8,046,009 | 131,451,957 | 16.338 | 5.696 | 5.696 | 5.710 | 5.675 | 5.766 | 23,024,711 | 5.7092 | 0.87% |
| 2014-02-24 | 0 | 16.16 | 16.12 | 16.14 | 16.06 | 16.36 | 11,016,735 | 177,998,457 | 16.157 | 5.647 | 5.633 | 5.640 | 5.612 | 5.717 | 31,525,833 | 5.6461 | -0.74% |
| 2014-02-21 | 0 | 16.28 | 16.26 | 16.28 | 15.92 | 16.32 | 9,058,307 | 146,303,431 | 16.151 | 5.689 | 5.682 | 5.689 | 5.563 | 5.703 | 25,921,535 | 5.6441 | 2.39% |
| 2014-02-20 | 0 | 15.90 | 15.86 | 15.90 | 15.56 | 16.02 | 24,216,642 | 383,578,102 | 15.839 | 5.556 | 5.542 | 5.556 | 5.437 | 5.598 | 69,299,100 | 5.5351 | -0.75% |
| 2014-02-19 | 0 | 16.02 | 16.00 | 16.02 | 15.96 | 16.12 | 5,482,362 | 87,800,163 | 16.015 | 5.598 | 5.591 | 5.598 | 5.577 | 5.633 | 15,688,499 | 5.5965 | -0.25% |
| 2014-02-18 | 0 | 16.06 | 16.04 | 16.06 | 16.00 | 16.16 | 3,339,628 | 53,622,903 | 16.057 | 5.612 | 5.605 | 5.612 | 5.591 | 5.647 | 9,556,784 | 5.6110 | -0.62% |
| 2014-02-17 | 0 | 16.16 | 16.12 | 16.18 | 15.92 | 16.20 | 5,772,643 | 93,162,390 | 16.139 | 5.647 | 5.633 | 5.654 | 5.563 | 5.661 | 16,519,176 | 5.6397 | 0.87% |
| 2014-02-14 | 0 | 16.02 | 16.00 | 16.04 | 15.90 | 16.06 | 4,706,213 | 75,241,604 | 15.988 | 5.598 | 5.591 | 5.605 | 5.556 | 5.612 | 13,467,446 | 5.5869 | 0.50% |
| 2014-02-13 | 0 | 15.94 | 15.90 | 15.94 | 15.80 | 16.08 | 11,250,969 | 178,882,847 | 15.899 | 5.570 | 5.556 | 5.570 | 5.521 | 5.619 | 32,196,125 | 5.5560 | -0.13% |
| 2014-02-12 | 0 | 15.96 | 15.92 | 15.94 | 15.40 | 16.00 | 13,563,920 | 214,543,268 | 15.817 | 5.577 | 5.563 | 5.570 | 5.382 | 5.591 | 38,814,938 | 5.5273 | 2.18% |
| 2014-02-11 | 0 | 15.62 | 15.60 | 15.62 | 15.42 | 15.66 | 9,909,315 | 154,008,231 | 15.542 | 5.458 | 5.451 | 5.458 | 5.389 | 5.472 | 28,356,806 | 5.4311 | 1.69% |
| 2014-02-10 | 0 | 15.36 | 15.32 | 15.34 | 15.30 | 15.48 | 13,090,922 | 201,084,230 | 15.361 | 5.368 | 5.354 | 5.361 | 5.347 | 5.410 | 37,461,392 | 5.3678 | -0.90% |
| 2014-02-07 | 0 | 15.50 | 15.48 | 15.50 | 15.40 | 15.62 | 14,596,776 | 226,612,400 | 15.525 | 5.416 | 5.410 | 5.416 | 5.382 | 5.458 | 41,770,591 | 5.4252 | -1.52% |
| 2014-02-06 | 0 | 15.74 | 15.72 | 15.74 | 15.38 | 15.80 | 13,023,001 | 202,925,519 | 15.582 | 5.500 | 5.493 | 5.500 | 5.375 | 5.521 | 37,267,027 | 5.4452 | 0.90% |
| 2014-02-05 | 0 | 15.60 | 15.58 | 15.60 | 15.52 | 15.96 | 15,029,207 | 235,471,122 | 15.668 | 5.451 | 5.444 | 5.451 | 5.423 | 5.577 | 43,008,049 | 5.4750 | -1.14% |
| 2014-02-04 | 0 | 15.78 | 15.78 | 15.80 | 15.74 | 16.14 | 16,206,230 | 256,558,604 | 15.831 | 5.514 | 5.514 | 5.521 | 5.500 | 5.640 | 46,376,255 | 5.5321 | -1.25% |
| 2014-01-30 | 0 | 15.98 | 15.96 | 15.98 | 15.96 | 16.06 | 11,154,448 | 178,547,638 | 16.007 | 5.584 | 5.577 | 5.584 | 5.577 | 5.612 | 31,919,917 | 5.5936 | -0.99% |
| 2014-01-29 | 0 | 16.14 | 16.14 | 16.16 | 16.14 | 16.36 | 11,136,722 | 181,001,766 | 16.253 | 5.640 | 5.640 | 5.647 | 5.640 | 5.717 | 31,869,192 | 5.6795 | -1.10% |
| 2014-01-28 | 0 | 16.32 | 16.30 | 16.34 | 16.24 | 16.38 | 15,454,311 | 252,021,484 | 16.308 | 5.703 | 5.696 | 5.710 | 5.675 | 5.724 | 44,224,540 | 5.6987 | 0.49% |
| 2014-01-27 | 0 | 16.24 | 16.22 | 16.24 | 16.20 | 16.40 | 22,789,602 | 370,767,771 | 16.269 | 5.675 | 5.668 | 5.675 | 5.661 | 5.731 | 65,215,438 | 5.6853 | -1.58% |
| 2014-01-24 | 0 | 16.50 | 16.52 | 16.56 | 16.50 | 16.90 | 21,228,757 | 352,840,036 | 16.621 | 5.766 | 5.773 | 5.787 | 5.766 | 5.906 | 60,748,875 | 5.8082 | -2.83% |
| 2014-01-23 | 0 | 16.98 | 16.98 | 17.00 | 16.92 | 17.12 | 7,501,891 | 127,298,842 | 16.969 | 5.934 | 5.934 | 5.941 | 5.913 | 5.983 | 21,467,646 | 5.9298 | -0.12% |
| 2014-01-22 | 0 | 17.00 | 16.98 | 17.00 | 16.94 | 17.10 | 4,980,020 | 84,763,598 | 17.021 | 5.941 | 5.934 | 5.941 | 5.920 | 5.976 | 14,250,981 | 5.9479 | 0.00% |
| 2014-01-21 | 0 | 17.00 | 16.96 | 17.00 | 16.94 | 17.14 | 6,351,187 | 108,028,453 | 17.009 | 5.941 | 5.927 | 5.941 | 5.920 | 5.990 | 18,174,755 | 5.9439 | -0.47% |
| 2014-01-20 | 0 | 17.08 | 17.06 | 17.08 | 17.02 | 17.20 | 1,887,544 | 32,242,016 | 17.081 | 5.969 | 5.962 | 5.969 | 5.948 | 6.011 | 5,401,455 | 5.9691 | -0.70% |
| 2014-01-17 | 0 | 17.20 | 17.20 | 17.24 | 16.98 | 17.30 | 6,900,977 | 118,465,178 | 17.166 | 6.011 | 6.011 | 6.025 | 5.934 | 6.046 | 19,748,052 | 5.9988 | 0.82% |
| 2014-01-16 | 0 | 17.06 | 17.04 | 17.06 | 16.96 | 17.18 | 7,707,307 | 131,111,244 | 17.011 | 5.962 | 5.955 | 5.962 | 5.927 | 6.004 | 22,055,471 | 5.9446 | 0.24% |
| 2014-01-15 | 0 | 17.02 | 17.00 | 17.08 | 17.00 | 17.18 | 8,358,813 | 142,438,770 | 17.041 | 5.948 | 5.941 | 5.969 | 5.941 | 6.004 | 23,919,841 | 5.9548 | -0.35% |
| 2014-01-14 | 0 | 17.08 | 17.04 | 17.08 | 17.02 | 17.18 | 7,631,207 | 130,348,471 | 17.081 | 5.969 | 5.955 | 5.969 | 5.948 | 6.004 | 21,837,701 | 5.9690 | -0.47% |
| 2014-01-13 | 0 | 17.16 | 17.16 | 17.18 | 17.10 | 17.36 | 4,914,217 | 84,405,176 | 17.176 | 5.997 | 5.997 | 6.004 | 5.976 | 6.066 | 14,062,677 | 6.0021 | -0.69% |
| 2014-01-10 | 0 | 17.28 | 17.22 | 17.32 | 17.10 | 17.36 | 3,570,236 | 61,591,476 | 17.251 | 6.039 | 6.018 | 6.052 | 5.976 | 6.066 | 10,216,699 | 6.0285 | 0.70% |
| 2014-01-09 | 0 | 17.16 | 17.14 | 17.18 | 17.10 | 17.44 | 8,165,153 | 140,596,340 | 17.219 | 5.997 | 5.990 | 6.004 | 5.976 | 6.094 | 23,365,657 | 6.0172 | -0.35% |
| 2014-01-08 | 0 | 17.22 | 17.20 | 17.22 | 17.12 | 17.32 | 10,033,886 | 172,810,067 | 17.223 | 6.018 | 6.011 | 6.018 | 5.983 | 6.052 | 28,713,282 | 6.0185 | -0.23% |
| 2014-01-07 | 0 | 17.26 | 17.24 | 17.28 | 17.22 | 17.40 | 7,300,827 | 126,245,791 | 17.292 | 6.032 | 6.025 | 6.039 | 6.018 | 6.080 | 20,892,275 | 6.0427 | -0.69% |
| 2014-01-06 | 0 | 17.38 | 17.38 | 17.40 | 17.30 | 17.46 | 5,807,099 | 100,891,113 | 17.374 | 6.073 | 6.073 | 6.080 | 6.046 | 6.101 | 16,617,776 | 6.0713 | -0.34% |
| 2014-01-03 | 0 | 17.44 | 17.42 | 17.44 | 17.36 | 17.60 | 11,369,287 | 198,139,869 | 17.428 | 6.094 | 6.087 | 6.094 | 6.066 | 6.150 | 32,534,707 | 6.0901 | -2.13% |
| 2014-01-02 | 0 | 17.82 | 17.78 | 17.82 | 17.64 | 17.90 | 3,283,841 | 58,301,682 | 17.754 | 6.227 | 6.213 | 6.227 | 6.164 | 6.255 | 9,397,142 | 6.2042 | 0.22% |
| 2013-12-31 | 0 | 17.78 | 17.78 | 17.82 | 17.72 | 17.90 | 3,639,298 | 64,742,259 | 17.790 | 6.213 | 6.213 | 6.227 | 6.192 | 6.255 | 10,414,329 | 6.2167 | 0.00% |
| 2013-12-30 | 0 | 17.78 | 17.76 | 17.80 | 17.76 | 17.84 | 4,670,391 | 83,194,653 | 17.813 | 6.213 | 6.206 | 6.220 | 6.206 | 6.234 | 13,364,937 | 6.2248 | -0.22% |
| 2013-12-27 | 0 | 17.82 | 17.80 | 17.84 | 17.52 | 17.90 | 8,276,419 | 147,215,486 | 17.787 | 6.227 | 6.220 | 6.234 | 6.122 | 6.255 | 23,684,059 | 6.2158 | 0.79% |
| 2013-12-24 | 0 | 17.68 | 17.68 | 17.70 | 17.56 | 17.78 | 5,743,599 | 101,689,110 | 17.705 | 6.178 | 6.178 | 6.185 | 6.136 | 6.213 | 16,436,063 | 6.1870 | 1.03% |
| 2013-12-23 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.54 | 6,624,311 | 115,846,405 | 17.488 | 6.115 | 6.108 | 6.115 | 6.073 | 6.129 | 18,956,336 | 6.1112 | 0.34% |
| 2013-12-20 | 0 | 17.44 | 17.44 | 17.46 | 17.26 | 17.52 | 14,308,369 | 249,113,509 | 17.410 | 6.094 | 6.094 | 6.101 | 6.032 | 6.122 | 40,945,276 | 6.0841 | -0.46% |
| 2013-12-19 | 0 | 17.52 | 17.48 | 17.50 | 17.40 | 17.86 | 16,138,734 | 284,710,354 | 17.641 | 6.122 | 6.108 | 6.115 | 6.080 | 6.241 | 46,183,106 | 6.1648 | -1.46% |
| 2013-12-18 | 0 | 17.78 | 17.76 | 17.80 | 17.74 | 17.90 | 10,087,199 | 179,646,832 | 17.809 | 6.213 | 6.206 | 6.220 | 6.199 | 6.255 | 28,865,844 | 6.2235 | -0.34% |
| 2013-12-17 | 0 | 17.84 | 17.82 | 17.86 | 17.80 | 18.00 | 5,577,876 | 99,565,604 | 17.850 | 6.234 | 6.227 | 6.241 | 6.220 | 6.290 | 15,961,824 | 6.2377 | -0.11% |
| 2013-12-16 | 0 | 17.86 | 17.84 | 17.86 | 17.80 | 17.90 | 5,177,688 | 92,467,669 | 17.859 | 6.241 | 6.234 | 6.241 | 6.220 | 6.255 | 14,816,634 | 6.2408 | -0.33% |
| 2013-12-13 | 0 | 17.92 | 17.88 | 17.92 | 17.82 | 17.96 | 10,330,405 | 185,086,279 | 17.917 | 6.262 | 6.248 | 6.262 | 6.227 | 6.276 | 29,561,810 | 6.2610 | -0.11% |
| 2013-12-12 | 0 | 17.94 | 17.92 | 17.96 | 17.90 | 18.00 | 6,884,384 | 123,468,354 | 17.935 | 6.269 | 6.262 | 6.276 | 6.255 | 6.290 | 19,700,569 | 6.2672 | 0.34% |
| 2013-12-11 | 0 | 17.88 | 17.86 | 17.88 | 17.84 | 18.06 | 14,670,154 | 263,584,599 | 17.967 | 6.248 | 6.241 | 6.248 | 6.234 | 6.311 | 41,980,571 | 6.2787 | -1.11% |
| 2013-12-10 | 0 | 18.08 | 18.06 | 18.10 | 18.06 | 18.24 | 5,147,710 | 93,501,556 | 18.164 | 6.318 | 6.311 | 6.325 | 6.311 | 6.374 | 14,730,848 | 6.3473 | -0.22% |
| 2013-12-09 | 0 | 18.12 | 18.10 | 18.12 | 18.06 | 18.20 | 5,306,168 | 96,047,390 | 18.101 | 6.332 | 6.325 | 6.332 | 6.311 | 6.360 | 15,184,296 | 6.3254 | 0.11% |
| 2013-12-06 | 0 | 18.10 | 18.08 | 18.12 | 18.06 | 18.16 | 5,068,734 | 91,707,396 | 18.093 | 6.325 | 6.318 | 6.332 | 6.311 | 6.346 | 14,504,848 | 6.3225 | 0.11% |
| 2013-12-05 | 0 | 18.08 | 18.06 | 18.10 | 18.02 | 18.16 | 8,014,488 | 144,905,165 | 18.080 | 6.318 | 6.311 | 6.325 | 6.297 | 6.346 | 22,934,510 | 6.3182 | -0.55% |
| 2013-12-04 | 0 | 18.18 | 18.14 | 18.16 | 18.14 | 18.40 | 10,761,064 | 196,243,397 | 18.236 | 6.353 | 6.339 | 6.346 | 6.339 | 6.430 | 30,794,197 | 6.3727 | -1.62% |
| 2013-12-03 | 0 | 18.48 | 18.46 | 18.48 | 18.38 | 18.52 | 10,826,731 | 199,876,085 | 18.461 | 6.458 | 6.451 | 6.458 | 6.423 | 6.472 | 30,982,112 | 6.4513 | 0.54% |
| 2013-12-02 | 0 | 18.38 | 18.36 | 18.40 | 18.26 | 18.48 | 7,163,970 | 131,700,925 | 18.384 | 6.423 | 6.416 | 6.430 | 6.381 | 6.458 | 20,500,641 | 6.4242 | 0.55% |
| 2013-11-29 | 0 | 18.28 | 18.26 | 18.32 | 18.26 | 18.38 | 5,438,798 | 99,633,439 | 18.319 | 6.388 | 6.381 | 6.402 | 6.381 | 6.423 | 15,563,834 | 6.4016 | -0.33% |
| 2013-11-28 | 0 | 18.34 | 18.34 | 18.38 | 18.30 | 18.50 | 10,342,588 | 190,563,245 | 18.425 | 6.409 | 6.409 | 6.423 | 6.395 | 6.465 | 29,596,673 | 6.4387 | -0.11% |
| 2013-11-27 | 0 | 18.36 | 18.30 | 18.32 | 18.24 | 18.40 | 15,043,746 | 275,707,689 | 18.327 | 6.416 | 6.395 | 6.402 | 6.374 | 6.430 | 43,049,654 | 6.4044 | 0.00% |
| 2013-11-26 | 0 | 18.36 | 18.28 | 18.36 | 18.16 | 18.40 | 12,638,942 | 231,326,742 | 18.303 | 6.416 | 6.388 | 6.416 | 6.346 | 6.430 | 36,167,992 | 6.3959 | 1.10% |
| 2013-11-25 | 0 | 18.16 | 18.16 | 18.20 | 18.12 | 18.32 | 6,902,232 | 125,507,758 | 18.184 | 6.346 | 6.346 | 6.360 | 6.332 | 6.402 | 19,751,643 | 6.3543 | -0.11% |
| 2013-11-22 | 0 | 18.18 | 18.16 | 18.20 | 18.12 | 18.34 | 8,766,155 | 159,574,894 | 18.204 | 6.353 | 6.346 | 6.360 | 6.332 | 6.409 | 25,085,503 | 6.3612 | -0.33% |
| 2013-11-21 | 0 | 18.24 | 18.22 | 18.30 | 18.16 | 18.34 | 8,980,064 | 164,075,299 | 18.271 | 6.374 | 6.367 | 6.395 | 6.346 | 6.409 | 25,697,632 | 6.3848 | 0.22% |
| 2013-11-20 | 0 | 18.20 | 18.22 | 18.26 | 18.18 | 18.32 | 8,318,215 | 151,866,258 | 18.257 | 6.360 | 6.367 | 6.381 | 6.353 | 6.402 | 23,803,664 | 6.3800 | 0.44% |
| 2013-11-19 | 0 | 18.12 | 18.10 | 18.20 | 18.10 | 18.32 | 8,500,729 | 154,820,663 | 18.213 | 6.332 | 6.325 | 6.360 | 6.325 | 6.402 | 24,325,952 | 6.3644 | -0.33% |
| 2013-11-18 | 0 | 18.18 | 18.20 | 18.22 | 18.06 | 18.30 | 8,278,236 | 150,570,063 | 18.189 | 6.353 | 6.360 | 6.367 | 6.311 | 6.395 | 23,689,259 | 6.3560 | 1.22% |
| 2013-11-15 | 0 | 17.96 | 17.94 | 18.04 | 17.82 | 18.04 | 6,439,080 | 115,560,688 | 17.947 | 6.276 | 6.269 | 6.304 | 6.227 | 6.304 | 18,426,273 | 6.2715 | 0.45% |
| 2013-11-14 | 0 | 17.88 | 17.88 | 17.90 | 17.86 | 18.02 | 8,979,189 | 160,747,629 | 17.902 | 6.248 | 6.248 | 6.255 | 6.241 | 6.297 | 25,695,128 | 6.2560 | -0.22% |
| 2013-11-13 | 0 | 17.92 | 17.88 | 17.92 | 17.80 | 18.02 | 11,576,878 | 207,713,359 | 17.942 | 6.262 | 6.248 | 6.262 | 6.220 | 6.297 | 33,128,756 | 6.2699 | -0.78% |
| 2013-11-12 | 0 | 18.06 | 18.04 | 18.06 | 17.98 | 18.16 | 6,071,159 | 109,452,311 | 18.028 | 6.311 | 6.304 | 6.311 | 6.283 | 6.346 | 17,373,418 | 6.3000 | 0.00% |
| 2013-11-11 | 0 | 18.06 | 18.04 | 18.10 | 18.00 | 18.16 | 5,876,497 | 106,074,212 | 18.051 | 6.311 | 6.304 | 6.325 | 6.290 | 6.346 | 16,816,368 | 6.3078 | 0.22% |
| 2013-11-08 | 0 | 18.02 | 18.00 | 18.02 | 18.00 | 18.10 | 7,282,204 | 131,307,634 | 18.031 | 6.297 | 6.290 | 6.297 | 6.290 | 6.325 | 20,838,983 | 6.3011 | -0.11% |
| 2013-11-07 | 0 | 18.04 | 18.02 | 18.04 | 18.02 | 18.12 | 5,680,271 | 102,563,768 | 18.056 | 6.304 | 6.297 | 6.304 | 6.297 | 6.332 | 16,254,841 | 6.3097 | -0.22% |
| 2013-11-06 | 0 | 18.08 | 18.04 | 18.10 | 18.02 | 18.16 | 9,744,801 | 175,988,634 | 18.060 | 6.318 | 6.304 | 6.325 | 6.297 | 6.346 | 27,886,027 | 6.3110 | -0.44% |
| 2013-11-05 | 0 | 18.16 | 18.12 | 18.16 | 18.06 | 18.30 | 7,051,977 | 127,819,257 | 18.125 | 6.346 | 6.332 | 6.346 | 6.311 | 6.395 | 20,180,158 | 6.3339 | -0.77% |
| 2013-11-04 | 0 | 18.30 | 18.28 | 18.32 | 18.20 | 18.44 | 4,876,577 | 89,348,731 | 18.322 | 6.395 | 6.388 | 6.402 | 6.360 | 6.444 | 13,954,965 | 6.4026 | 0.55% |
| 2013-11-01 | 0 | 18.20 | 18.16 | 18.20 | 18.08 | 18.28 | 13,583,615 | 246,520,706 | 18.148 | 6.360 | 6.346 | 6.360 | 6.318 | 6.388 | 38,871,298 | 6.3420 | 0.44% |
| 2013-10-31 | 0 | 18.12 | 18.10 | 18.14 | 18.08 | 18.26 | 7,809,467 | 141,916,665 | 18.172 | 6.332 | 6.325 | 6.339 | 6.318 | 6.381 | 22,347,815 | 6.3504 | -0.66% |
| 2013-10-30 | 0 | 18.24 | 18.22 | 18.30 | 18.02 | 18.30 | 8,283,381 | 150,590,352 | 18.180 | 6.374 | 6.367 | 6.395 | 6.297 | 6.395 | 23,703,982 | 6.3530 | 1.22% |
| 2013-10-29 | 0 | 18.02 | 18.00 | 18.06 | 18.00 | 18.16 | 8,093,942 | 146,258,270 | 18.070 | 6.297 | 6.290 | 6.311 | 6.290 | 6.346 | 23,161,878 | 6.3146 | -0.11% |
| 2013-10-28 | 0 | 18.04 | 18.04 | 18.06 | 18.02 | 18.14 | 5,321,174 | 96,160,304 | 18.071 | 6.304 | 6.304 | 6.311 | 6.297 | 6.339 | 15,227,238 | 6.3150 | 0.22% |
| 2013-10-25 | 0 | 18.00 | 18.02 | 18.04 | 18.00 | 18.10 | 8,139,825 | 146,754,985 | 18.029 | 6.290 | 6.297 | 6.304 | 6.290 | 6.325 | 23,293,178 | 6.3003 | -0.55% |
| 2013-10-24 | 0 | 18.10 | 18.06 | 18.10 | 18.00 | 18.22 | 9,623,015 | 174,090,745 | 18.091 | 6.325 | 6.311 | 6.325 | 6.290 | 6.367 | 27,537,521 | 6.3219 | -0.33% |
| 2013-10-23 | 0 | 18.16 | 18.12 | 18.20 | 18.10 | 18.30 | 9,483,003 | 172,417,185 | 18.182 | 6.346 | 6.332 | 6.360 | 6.325 | 6.395 | 27,136,858 | 6.3536 | 0.11% |
| 2013-10-22 | 0 | 18.14 | 18.12 | 18.18 | 18.10 | 18.32 | 6,757,180 | 123,006,815 | 18.204 | 6.339 | 6.332 | 6.353 | 6.325 | 6.402 | 19,336,558 | 6.3614 | -0.33% |
| 2013-10-21 | 0 | 18.20 | 18.16 | 18.26 | 18.16 | 18.34 | 10,045,337 | 183,069,367 | 18.224 | 6.360 | 6.346 | 6.381 | 6.346 | 6.409 | 28,746,051 | 6.3685 | -0.11% |
| 2013-10-18 | 0 | 18.22 | 18.18 | 18.22 | 18.12 | 18.26 | 7,312,428 | 132,891,115 | 18.173 | 6.367 | 6.353 | 6.367 | 6.332 | 6.381 | 20,925,473 | 6.3507 | 0.55% |
| 2013-10-17 | 0 | 18.12 | 18.10 | 18.12 | 18.10 | 18.34 | 11,566,228 | 210,656,268 | 18.213 | 6.332 | 6.325 | 6.332 | 6.325 | 6.409 | 33,098,280 | 6.3646 | -0.88% |
| 2013-10-16 | 0 | 18.28 | 18.22 | 18.30 | 18.20 | 18.36 | 6,933,092 | 126,795,467 | 18.288 | 6.388 | 6.367 | 6.395 | 6.360 | 6.416 | 19,839,953 | 6.3909 | -0.44% |
| 2013-10-15 | 0 | 18.36 | 18.34 | 18.36 | 18.32 | 18.42 | 6,965,314 | 127,983,112 | 18.374 | 6.416 | 6.409 | 6.416 | 6.402 | 6.437 | 19,932,160 | 6.4209 | 0.22% |
| 2013-10-11 | 0 | 18.32 | 18.30 | 18.36 | 18.28 | 18.54 | 18,819,558 | 345,651,711 | 18.367 | 6.402 | 6.395 | 6.416 | 6.388 | 6.479 | 53,854,636 | 6.4182 | 0.11% |
| 2013-10-10 | 0 | 18.30 | 18.30 | 18.34 | 18.26 | 18.48 | 9,322,802 | 171,022,957 | 18.345 | 6.395 | 6.395 | 6.409 | 6.381 | 6.458 | 26,678,422 | 6.4105 | -0.54% |
| 2013-10-09 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 18.48 | 5,374,247 | 98,896,761 | 18.402 | 6.430 | 6.423 | 6.430 | 6.423 | 6.458 | 15,379,113 | 6.4306 | -0.43% |
| 2013-10-08 | 0 | 18.48 | 18.44 | 18.48 | 18.38 | 18.66 | 8,223,540 | 152,102,220 | 18.496 | 6.458 | 6.444 | 6.458 | 6.423 | 6.521 | 23,532,739 | 6.4634 | 0.54% |
| 2013-10-07 | 0 | 18.38 | 18.36 | 18.38 | 18.36 | 18.60 | 10,323,497 | 190,235,336 | 18.427 | 6.423 | 6.416 | 6.423 | 6.416 | 6.500 | 29,542,042 | 6.4395 | -1.29% |
| 2013-10-04 | 0 | 18.62 | 18.56 | 18.62 | 18.46 | 18.64 | 7,289,012 | 135,159,418 | 18.543 | 6.507 | 6.486 | 6.507 | 6.451 | 6.514 | 20,858,465 | 6.4798 | -0.21% |
| 2013-10-03 | 0 | 18.66 | 18.56 | 18.68 | 18.36 | 18.82 | 8,749,813 | 162,715,111 | 18.596 | 6.521 | 6.486 | 6.528 | 6.416 | 6.577 | 25,038,739 | 6.4985 | -0.32% |
| 2013-10-02 | 0 | 18.72 | 18.68 | 18.74 | 18.64 | 18.78 | 7,656,463 | 143,207,134 | 18.704 | 6.542 | 6.528 | 6.549 | 6.514 | 6.563 | 21,909,974 | 6.5362 | 0.32% |
| 2013-09-30 | 0 | 18.66 | 18.58 | 18.70 | 18.48 | 18.70 | 8,526,997 | 158,909,252 | 18.636 | 6.521 | 6.493 | 6.535 | 6.458 | 6.535 | 24,401,121 | 6.5124 | 0.11% |
| 2013-09-27 | 0 | 18.64 | 18.62 | 18.68 | 18.52 | 18.78 | 7,192,092 | 134,283,436 | 18.671 | 6.514 | 6.507 | 6.528 | 6.472 | 6.563 | 20,581,115 | 6.5246 | 0.32% |
| 2013-09-26 | 0 | 18.58 | 18.58 | 18.60 | 18.44 | 18.60 | 3,935,376 | 73,022,766 | 18.555 | 6.493 | 6.493 | 6.500 | 6.444 | 6.500 | 11,261,595 | 6.4842 | 0.32% |
| 2013-09-25 | 0 | 18.52 | 18.42 | 18.54 | 18.36 | 18.54 | 6,022,984 | 111,303,170 | 18.480 | 6.472 | 6.437 | 6.479 | 6.416 | 6.479 | 17,235,559 | 6.4578 | 0.43% |
| 2013-09-24 | 0 | 18.44 | 18.40 | 18.48 | 18.36 | 18.54 | 6,925,579 | 127,873,535 | 18.464 | 6.444 | 6.430 | 6.458 | 6.416 | 6.479 | 19,818,453 | 6.4522 | 0.33% |
| 2013-09-23 | 0 | 18.38 | 18.38 | 18.40 | 18.30 | 18.70 | 7,007,974 | 129,818,943 | 18.524 | 6.423 | 6.423 | 6.430 | 6.395 | 6.535 | 20,054,238 | 6.4734 | -0.65% |
| 2013-09-19 | 0 | 18.50 | 18.46 | 18.56 | 18.44 | 18.66 | 17,235,238 | 319,340,386 | 18.528 | 6.465 | 6.451 | 6.486 | 6.444 | 6.521 | 49,320,896 | 6.4747 | 0.43% |
| 2013-09-18 | 0 | 18.42 | 18.42 | 18.48 | 18.30 | 18.58 | 13,178,098 | 243,222,440 | 18.457 | 6.437 | 6.437 | 6.458 | 6.395 | 6.493 | 37,710,857 | 6.4497 | 0.11% |
| 2013-09-17 | 0 | 18.40 | 18.40 | 18.42 | 18.20 | 18.50 | 7,123,147 | 131,133,168 | 18.409 | 6.430 | 6.430 | 6.437 | 6.360 | 6.465 | 20,383,820 | 6.4332 | 0.22% |
| 2013-09-16 | 0 | 18.36 | 18.32 | 18.36 | 18.24 | 18.54 | 7,529,937 | 138,303,153 | 18.367 | 6.416 | 6.402 | 6.416 | 6.374 | 6.479 | 21,547,903 | 6.4184 | 0.44% |
| 2013-09-13 | 0 | 18.40 | 18.34 | 18.42 | 18.22 | 18.48 | 14,230,502 | 261,655,799 | 18.387 | 6.388 | 6.367 | 6.395 | 6.325 | 6.416 | 40,989,774 | 6.3834 | 0.99% |
| 2013-09-12 | 0 | 18.22 | 18.22 | 18.28 | 18.08 | 18.28 | 13,261,274 | 240,533,278 | 18.138 | 6.325 | 6.325 | 6.346 | 6.277 | 6.346 | 38,197,994 | 6.2970 | 0.77% |
| 2013-09-11 | 0 | 18.08 | 18.08 | 18.10 | 17.98 | 18.32 | 21,017,056 | 380,519,333 | 18.105 | 6.277 | 6.277 | 6.284 | 6.242 | 6.360 | 60,537,877 | 6.2856 | -0.99% |
| 2013-09-10 | 0 | 18.26 | 18.22 | 18.28 | 18.20 | 18.40 | 8,041,373 | 147,041,248 | 18.286 | 6.339 | 6.325 | 6.346 | 6.319 | 6.388 | 23,162,504 | 6.3482 | -0.22% |
| 2013-09-09 | 0 | 18.30 | 18.28 | 18.34 | 18.20 | 18.60 | 12,182,543 | 223,228,587 | 18.324 | 6.353 | 6.346 | 6.367 | 6.319 | 6.457 | 35,090,799 | 6.3615 | -0.11% |
| 2013-09-06 | 0 | 18.32 | 18.32 | 18.40 | 18.32 | 18.62 | 10,359,477 | 191,188,561 | 18.455 | 6.360 | 6.360 | 6.388 | 6.360 | 6.464 | 29,839,610 | 6.4072 | -1.19% |
| 2013-09-05 | 0 | 18.54 | 18.48 | 18.52 | 18.10 | 18.54 | 17,508,688 | 322,442,698 | 18.416 | 6.437 | 6.416 | 6.430 | 6.284 | 6.437 | 50,432,316 | 6.3936 | 1.42% |
| 2013-09-04 | 0 | 18.28 | 18.26 | 18.28 | 18.22 | 18.40 | 10,049,627 | 183,937,968 | 18.303 | 6.346 | 6.339 | 6.346 | 6.325 | 6.388 | 28,947,112 | 6.3543 | -0.87% |
| 2013-09-03 | 0 | 18.44 | 18.44 | 18.46 | 18.30 | 18.50 | 12,583,112 | 231,809,553 | 18.422 | 6.402 | 6.402 | 6.409 | 6.353 | 6.423 | 36,244,605 | 6.3957 | 0.99% |
| 2013-09-02 | 0 | 18.26 | 18.24 | 18.26 | 18.00 | 18.48 | 11,150,444 | 203,934,106 | 18.289 | 6.339 | 6.332 | 6.339 | 6.249 | 6.416 | 32,117,924 | 6.3495 | 1.90% |
| 2013-08-30 | 0 | 17.92 | 17.96 | 17.98 | 17.90 | 18.08 | 13,213,050 | 237,503,032 | 17.975 | 6.221 | 6.235 | 6.242 | 6.214 | 6.277 | 38,059,089 | 6.2404 | -0.44% |
| 2013-08-29 | 0 | 18.00 | 17.96 | 17.98 | 17.94 | 18.16 | 13,852,747 | 249,479,483 | 18.009 | 6.249 | 6.235 | 6.242 | 6.228 | 6.305 | 39,901,682 | 6.2524 | 0.33% |
| 2013-08-28 | 0 | 17.94 | 17.94 | 17.96 | 17.94 | 18.28 | 19,621,062 | 354,064,367 | 18.045 | 6.228 | 6.228 | 6.235 | 6.228 | 6.346 | 56,516,833 | 6.2648 | -2.07% |
| 2013-08-27 | 0 | 18.32 | 18.32 | 18.38 | 18.30 | 18.54 | 12,207,957 | 224,710,306 | 18.407 | 6.360 | 6.360 | 6.381 | 6.353 | 6.437 | 35,164,002 | 6.3904 | -0.87% |
| 2013-08-26 | 0 | 18.48 | 18.48 | 18.50 | 18.34 | 18.68 | 14,534,541 | 269,313,110 | 18.529 | 6.416 | 6.416 | 6.423 | 6.367 | 6.485 | 41,865,533 | 6.4328 | -0.54% |
| 2013-08-23 | 0 | 18.58 | 18.58 | 18.60 | 18.56 | 18.92 | 14,665,882 | 274,044,322 | 18.686 | 6.450 | 6.450 | 6.457 | 6.444 | 6.568 | 42,243,850 | 6.4872 | -0.11% |
| 2013-08-22 | 0 | 18.60 | 18.58 | 18.60 | 18.52 | 19.00 | 33,091,665 | 616,717,259 | 18.637 | 6.457 | 6.450 | 6.457 | 6.430 | 6.596 | 95,317,781 | 6.4701 | -2.92% |
| 2013-08-21 | 0 | 19.16 | 19.12 | 19.18 | 19.06 | 19.56 | 14,129,693 | 271,180,689 | 19.192 | 6.652 | 6.638 | 6.659 | 6.617 | 6.791 | 40,699,402 | 6.6630 | -2.04% |
| 2013-08-20 | 0 | 19.56 | 19.52 | 19.54 | 19.50 | 20.20 | 9,443,702 | 186,373,722 | 19.735 | 6.791 | 6.777 | 6.784 | 6.770 | 7.013 | 27,201,796 | 6.8515 | -3.17% |
| 2013-08-19 | 0 | 20.20 | 20.05 | 20.25 | 20.05 | 20.25 | 3,754,695 | 75,719,267 | 20.167 | 7.013 | 6.961 | 7.030 | 6.961 | 7.030 | 10,815,086 | 7.0013 | 0.25% |
| 2013-08-16 | 0 | 20.15 | 20.10 | 20.20 | 20.05 | 20.35 | 5,905,146 | 119,234,184 | 20.192 | 6.996 | 6.978 | 7.013 | 6.961 | 7.065 | 17,009,281 | 7.0099 | -0.49% |
| 2013-08-15 | 0 | 20.25 | 20.20 | 20.30 | 20.10 | 20.50 | 7,788,927 | 158,009,606 | 20.286 | 7.030 | 7.013 | 7.048 | 6.978 | 7.117 | 22,435,355 | 7.0429 | 0.00% |
| 2013-08-13 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.50 | 7,903,469 | 160,608,029 | 20.321 | 7.030 | 7.030 | 7.048 | 6.996 | 7.117 | 22,765,283 | 7.0550 | -0.49% |
| 2013-08-12 | 0 | 20.35 | 20.20 | 20.35 | 19.68 | 20.35 | 7,391,923 | 148,697,111 | 20.116 | 7.065 | 7.013 | 7.065 | 6.832 | 7.065 | 21,291,818 | 6.9838 | 1.75% |
| 2013-08-09 | 0 | 20.00 | 20.00 | 20.10 | 19.92 | 20.15 | 3,474,622 | 69,492,152 | 20.000 | 6.943 | 6.943 | 6.978 | 6.916 | 6.996 | 10,008,359 | 6.9434 | -0.25% |
| 2013-08-08 | 0 | 20.05 | 20.05 | 20.10 | 19.78 | 20.15 | 3,789,845 | 75,608,139 | 19.950 | 6.961 | 6.961 | 6.978 | 6.867 | 6.996 | 10,916,332 | 6.9261 | 1.06% |
| 2013-08-07 | 0 | 19.84 | 19.74 | 19.88 | 19.74 | 20.00 | 5,545,731 | 110,050,396 | 19.844 | 6.888 | 6.853 | 6.902 | 6.853 | 6.943 | 15,974,016 | 6.8893 | -0.70% |
| 2013-08-06 | 0 | 19.98 | 19.94 | 20.00 | 19.84 | 20.15 | 3,953,475 | 78,910,686 | 19.960 | 6.936 | 6.923 | 6.943 | 6.888 | 6.996 | 11,387,655 | 6.9295 | -0.35% |
| 2013-08-05 | 0 | 20.05 | 20.05 | 20.15 | 19.94 | 20.25 | 3,617,390 | 72,451,377 | 20.029 | 6.961 | 6.961 | 6.996 | 6.923 | 7.030 | 10,419,590 | 6.9534 | -0.74% |
| 2013-08-02 | 0 | 20.20 | 20.15 | 20.20 | 20.15 | 20.45 | 4,114,138 | 83,366,743 | 20.263 | 7.013 | 6.996 | 7.013 | 6.996 | 7.100 | 11,850,431 | 7.0349 | 0.00% |
| 2013-08-01 | 0 | 20.20 | 20.15 | 20.25 | 20.00 | 20.25 | 5,572,471 | 111,970,959 | 20.094 | 7.013 | 6.996 | 7.030 | 6.943 | 7.030 | 16,051,038 | 6.9759 | 1.61% |
| 2013-07-31 | 0 | 19.88 | 19.86 | 19.88 | 19.86 | 20.05 | 5,721,881 | 114,254,467 | 19.968 | 6.902 | 6.895 | 6.902 | 6.895 | 6.961 | 16,481,401 | 6.9323 | -0.20% |
| 2013-07-30 | 0 | 19.92 | 19.92 | 20.05 | 19.68 | 20.05 | 7,557,561 | 150,516,972 | 19.916 | 6.916 | 6.916 | 6.961 | 6.832 | 6.961 | 21,768,924 | 6.9143 | 1.12% |
| 2013-07-29 | 0 | 19.70 | 19.68 | 19.72 | 19.66 | 20.00 | 4,289,048 | 84,686,228 | 19.745 | 6.839 | 6.832 | 6.846 | 6.825 | 6.943 | 12,354,245 | 6.8548 | -1.20% |
| 2013-07-26 | 0 | 19.94 | 19.88 | 19.96 | 19.76 | 19.98 | 5,527,188 | 110,094,282 | 19.919 | 6.923 | 6.902 | 6.930 | 6.860 | 6.936 | 15,920,604 | 6.9152 | 0.61% |
| 2013-07-25 | 0 | 19.82 | 19.80 | 19.82 | 19.58 | 19.90 | 5,945,143 | 117,685,477 | 19.795 | 6.881 | 6.874 | 6.881 | 6.798 | 6.909 | 17,124,489 | 6.8723 | 0.10% |
| 2013-07-24 | 0 | 19.80 | 19.74 | 19.82 | 19.58 | 19.82 | 4,800,691 | 94,752,270 | 19.737 | 6.874 | 6.853 | 6.881 | 6.798 | 6.881 | 13,827,990 | 6.8522 | 0.41% |
| 2013-07-23 | 0 | 19.72 | 19.66 | 19.74 | 19.14 | 19.80 | 11,219,688 | 220,059,470 | 19.614 | 6.846 | 6.825 | 6.853 | 6.645 | 6.874 | 32,317,376 | 6.8093 | 2.82% |
| 2013-07-22 | 0 | 19.18 | 19.04 | 19.18 | 19.00 | 19.22 | 5,559,128 | 106,204,461 | 19.105 | 6.659 | 6.610 | 6.659 | 6.596 | 6.673 | 16,012,605 | 6.6326 | 0.74% |
| 2013-07-19 | 0 | 19.04 | 19.04 | 19.08 | 18.88 | 19.32 | 5,912,463 | 112,843,225 | 19.086 | 6.610 | 6.610 | 6.624 | 6.555 | 6.707 | 17,030,357 | 6.6260 | -1.14% |
| 2013-07-18 | 0 | 19.26 | 19.22 | 19.26 | 19.14 | 19.34 | 5,038,362 | 96,874,354 | 19.227 | 6.687 | 6.673 | 6.687 | 6.645 | 6.714 | 14,512,582 | 6.6752 | -0.31% |
| 2013-07-17 | 0 | 19.32 | 19.30 | 19.32 | 19.20 | 19.50 | 3,907,615 | 75,432,505 | 19.304 | 6.707 | 6.700 | 6.707 | 6.666 | 6.770 | 11,255,559 | 6.7018 | 0.00% |
| 2013-07-16 | 0 | 19.32 | 19.32 | 19.34 | 19.24 | 19.54 | 7,247,806 | 140,455,397 | 19.379 | 6.707 | 6.707 | 6.714 | 6.680 | 6.784 | 20,876,701 | 6.7279 | -0.41% |
| 2013-07-15 | 0 | 19.40 | 19.32 | 19.40 | 19.30 | 19.66 | 7,829,108 | 151,977,793 | 19.412 | 6.735 | 6.707 | 6.735 | 6.700 | 6.825 | 22,551,093 | 6.7393 | -1.32% |
| 2013-07-12 | 0 | 19.66 | 19.64 | 19.70 | 19.62 | 20.00 | 8,202,783 | 162,148,671 | 19.768 | 6.825 | 6.818 | 6.839 | 6.812 | 6.943 | 23,627,432 | 6.8627 | -0.91% |
| 2013-07-11 | 0 | 19.84 | 19.84 | 19.86 | 19.44 | 19.86 | 10,281,127 | 202,213,673 | 19.668 | 6.888 | 6.888 | 6.895 | 6.749 | 6.895 | 29,613,929 | 6.8283 | 1.95% |
| 2013-07-10 | 0 | 19.46 | 19.38 | 19.46 | 19.12 | 19.60 | 6,399,821 | 123,792,255 | 19.343 | 6.756 | 6.728 | 6.756 | 6.638 | 6.805 | 18,434,151 | 6.7154 | 0.31% |
| 2013-07-09 | 0 | 19.40 | 19.38 | 19.44 | 19.00 | 19.50 | 5,814,341 | 112,250,722 | 19.306 | 6.735 | 6.728 | 6.749 | 6.596 | 6.770 | 16,747,724 | 6.7024 | 1.46% |
| 2013-07-08 | 0 | 19.12 | 19.08 | 19.10 | 18.96 | 19.50 | 8,063,080 | 153,895,893 | 19.086 | 6.638 | 6.624 | 6.631 | 6.582 | 6.770 | 23,225,029 | 6.6263 | -2.05% |
| 2013-07-05 | 0 | 19.52 | 19.40 | 19.52 | 19.02 | 19.58 | 15,167,687 | 293,116,076 | 19.325 | 6.777 | 6.735 | 6.777 | 6.603 | 6.798 | 43,689,257 | 6.7091 | 3.50% |
| 2013-07-04 | 0 | 18.86 | 18.84 | 18.86 | 18.54 | 18.88 | 2,156,970 | 40,433,839 | 18.746 | 6.548 | 6.541 | 6.548 | 6.437 | 6.555 | 6,212,972 | 6.5080 | 1.29% |
| 2013-07-03 | 0 | 18.62 | 18.54 | 18.64 | 18.50 | 18.86 | 10,365,060 | 192,617,326 | 18.583 | 6.464 | 6.437 | 6.471 | 6.423 | 6.548 | 29,855,691 | 6.4516 | -1.17% |
| 2013-07-02 | 0 | 18.84 | 18.82 | 18.88 | 18.70 | 19.12 | 11,380,504 | 214,374,314 | 18.837 | 6.541 | 6.534 | 6.555 | 6.492 | 6.638 | 32,780,593 | 6.5397 | -0.63% |
| 2013-06-28 | 0 | 18.96 | 18.94 | 18.96 | 18.90 | 19.28 | 12,723,065 | 242,583,307 | 19.066 | 6.582 | 6.575 | 6.582 | 6.562 | 6.693 | 36,647,728 | 6.6193 | -0.73% |
| 2013-06-27 | 0 | 19.10 | 19.10 | 19.12 | 18.72 | 19.30 | 10,493,732 | 200,058,633 | 19.065 | 6.631 | 6.631 | 6.638 | 6.499 | 6.700 | 30,226,320 | 6.6187 | 1.92% |
| 2013-06-26 | 0 | 18.74 | 18.72 | 18.74 | 18.22 | 18.76 | 15,939,368 | 295,207,572 | 18.521 | 6.506 | 6.499 | 6.506 | 6.325 | 6.513 | 45,912,020 | 6.4299 | 0.64% |
| 2013-06-25 | 0 | 18.62 | 18.66 | 18.68 | 18.22 | 18.68 | 11,758,693 | 217,606,596 | 18.506 | 6.464 | 6.478 | 6.485 | 6.325 | 6.485 | 33,869,935 | 6.4248 | 1.09% |
| 2013-06-24 | 0 | 18.42 | 18.40 | 18.42 | 18.20 | 18.46 | 10,977,946 | 201,599,640 | 18.364 | 6.395 | 6.388 | 6.395 | 6.319 | 6.409 | 31,621,058 | 6.3755 | -0.22% |
| 2013-06-21 | 0 | 18.46 | 18.38 | 18.44 | 18.06 | 18.60 | 16,446,369 | 301,698,174 | 18.344 | 6.409 | 6.381 | 6.402 | 6.270 | 6.457 | 47,372,394 | 6.3686 | 0.00% |
| 2013-06-20 | 0 | 18.46 | 18.42 | 18.48 | 18.38 | 18.78 | 14,124,065 | 261,335,632 | 18.503 | 6.409 | 6.395 | 6.416 | 6.381 | 6.520 | 40,683,191 | 6.4237 | -1.70% |
| 2013-06-19 | 0 | 18.78 | 18.74 | 18.78 | 18.64 | 19.20 | 9,050,598 | 170,591,583 | 18.849 | 6.520 | 6.506 | 6.520 | 6.471 | 6.666 | 26,069,493 | 6.5437 | -1.57% |
| 2013-06-18 | 0 | 19.08 | 19.06 | 19.10 | 18.86 | 19.14 | 9,315,791 | 177,648,129 | 19.070 | 6.624 | 6.617 | 6.631 | 6.548 | 6.645 | 26,833,359 | 6.6204 | -0.93% |
| 2013-06-17 | 0 | 19.26 | 19.22 | 19.26 | 18.48 | 19.36 | 10,829,542 | 207,615,451 | 19.171 | 6.687 | 6.673 | 6.687 | 6.416 | 6.721 | 31,193,593 | 6.6557 | 3.77% |
| 2013-06-14 | 0 | 18.56 | 18.52 | 18.54 | 18.22 | 18.70 | 14,295,751 | 264,675,905 | 18.514 | 6.444 | 6.430 | 6.437 | 6.325 | 6.492 | 41,177,718 | 6.4276 | 1.64% |
| 2013-06-13 | 0 | 18.26 | 18.26 | 18.28 | 18.06 | 18.76 | 18,847,981 | 344,618,713 | 18.284 | 6.339 | 6.339 | 6.346 | 6.270 | 6.513 | 54,290,037 | 6.3477 | -2.67% |
| 2013-06-11 | 0 | 18.76 | 18.70 | 18.76 | 18.70 | 19.36 | 13,155,441 | 248,217,249 | 18.868 | 6.513 | 6.492 | 6.513 | 6.492 | 6.721 | 37,893,151 | 6.5505 | -1.57% |
| 2013-06-10 | 0 | 19.06 | 19.00 | 19.10 | 18.60 | 19.20 | 14,542,035 | 275,111,115 | 18.918 | 6.617 | 6.596 | 6.631 | 6.457 | 6.666 | 41,887,119 | 6.5679 | 0.42% |
| 2013-06-07 | 0 | 18.98 | 18.92 | 18.98 | 18.88 | 19.42 | 22,931,470 | 436,490,896 | 19.035 | 6.589 | 6.568 | 6.589 | 6.555 | 6.742 | 66,052,187 | 6.6083 | -2.30% |
| 2013-06-06 | 0 | 21.60 | 21.60 | 21.65 | 21.50 | 21.95 | 23,594,968 | 512,814,486 | 21.734 | 6.745 | 6.745 | 6.760 | 6.713 | 6.854 | 75,564,291 | 6.7865 | -1.37% |
| 2013-06-05 | 0 | 21.90 | 21.85 | 21.90 | 21.85 | 22.25 | 13,743,401 | 302,722,603 | 22.027 | 6.838 | 6.823 | 6.838 | 6.823 | 6.948 | 44,014,061 | 6.8779 | -1.57% |
| 2013-06-04 | 0 | 22.25 | 22.15 | 22.25 | 21.85 | 22.25 | 7,713,441 | 170,820,513 | 22.146 | 6.948 | 6.916 | 6.948 | 6.823 | 6.948 | 24,702,754 | 6.9150 | 1.14% |
| 2013-06-03 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.30 | 7,121,881 | 157,645,543 | 22.135 | 6.870 | 6.870 | 6.885 | 6.870 | 6.963 | 22,808,248 | 6.9118 | 0.00% |
| 2013-05-31 | 0 | 22.00 | 21.95 | 22.00 | 21.85 | 22.45 | 12,106,823 | 267,776,673 | 22.118 | 6.870 | 6.854 | 6.870 | 6.823 | 7.010 | 38,772,822 | 6.9063 | 0.00% |
| 2013-05-30 | 0 | 22.00 | 22.00 | 22.05 | 21.85 | 22.80 | 19,849,006 | 440,647,736 | 22.200 | 6.870 | 6.870 | 6.885 | 6.823 | 7.119 | 63,567,625 | 6.9320 | -3.72% |
| 2013-05-29 | 0 | 22.85 | 22.80 | 22.85 | 22.80 | 23.05 | 7,335,505 | 168,180,143 | 22.927 | 7.135 | 7.119 | 7.135 | 7.119 | 7.197 | 23,492,392 | 7.1589 | -0.87% |
| 2013-05-28 | 0 | 23.05 | 23.00 | 23.15 | 22.95 | 23.15 | 9,030,407 | 208,036,258 | 23.037 | 7.197 | 7.182 | 7.229 | 7.166 | 7.229 | 28,920,417 | 7.1934 | -0.22% |
| 2013-05-27 | 0 | 23.10 | 23.10 | 23.15 | 23.00 | 23.30 | 4,929,970 | 113,977,232 | 23.119 | 7.213 | 7.213 | 7.229 | 7.182 | 7.275 | 15,788,523 | 7.2190 | -0.43% |
| 2013-05-24 | 0 | 23.20 | 23.20 | 23.30 | 23.05 | 23.30 | 5,286,166 | 122,459,479 | 23.166 | 7.244 | 7.244 | 7.275 | 7.197 | 7.275 | 16,929,262 | 7.2336 | 0.87% |
| 2013-05-23 | 0 | 23.00 | 23.05 | 23.10 | 23.00 | 23.50 | 12,694,742 | 294,303,261 | 23.183 | 7.182 | 7.197 | 7.213 | 7.182 | 7.338 | 40,655,668 | 7.2389 | -1.92% |
| 2013-05-22 | 0 | 23.45 | 23.40 | 23.45 | 23.35 | 23.85 | 6,317,091 | 148,634,277 | 23.529 | 7.322 | 7.307 | 7.322 | 7.291 | 7.447 | 20,230,860 | 7.3469 | -0.85% |
| 2013-05-21 | 0 | 23.65 | 23.65 | 23.70 | 23.65 | 23.90 | 4,854,925 | 115,283,093 | 23.746 | 7.385 | 7.385 | 7.400 | 7.385 | 7.463 | 15,548,187 | 7.4146 | -0.84% |
| 2013-05-20 | 0 | 23.85 | 23.75 | 23.85 | 23.40 | 23.85 | 9,475,129 | 223,943,747 | 23.635 | 7.447 | 7.416 | 7.447 | 7.307 | 7.447 | 30,344,665 | 7.3800 | 2.36% |
| 2013-05-16 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.65 | 7,255,483 | 169,967,812 | 23.426 | 7.275 | 7.260 | 7.275 | 7.260 | 7.385 | 23,236,117 | 7.3148 | 0.22% |
| 2013-05-15 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.50 | 6,775,979 | 158,539,403 | 23.397 | 7.260 | 7.260 | 7.275 | 7.260 | 7.338 | 21,700,477 | 7.3058 | -0.64% |
| 2013-05-14 | 0 | 23.40 | 23.35 | 23.40 | 23.30 | 23.55 | 5,756,135 | 134,889,081 | 23.434 | 7.307 | 7.291 | 7.307 | 7.275 | 7.353 | 18,434,365 | 7.3173 | -0.21% |
| 2013-05-13 | 0 | 23.45 | 23.40 | 23.50 | 23.40 | 23.65 | 4,598,284 | 108,052,528 | 23.498 | 7.322 | 7.307 | 7.338 | 7.307 | 7.385 | 14,726,279 | 7.3374 | -0.42% |
| 2013-05-10 | 0 | 23.55 | 23.50 | 23.55 | 23.20 | 23.55 | 5,580,229 | 130,601,550 | 23.404 | 7.353 | 7.338 | 7.353 | 7.244 | 7.353 | 17,871,016 | 7.3080 | 1.51% |
| 2013-05-09 | 0 | 23.20 | 23.15 | 23.25 | 23.15 | 23.30 | 2,712,420 | 62,963,628 | 23.213 | 7.244 | 7.229 | 7.260 | 7.229 | 7.275 | 8,686,687 | 7.2483 | -0.22% |
| 2013-05-08 | 0 | 23.25 | 23.20 | 23.25 | 23.05 | 23.35 | 6,157,457 | 143,100,396 | 23.240 | 7.260 | 7.244 | 7.260 | 7.197 | 7.291 | 19,719,623 | 7.2568 | 0.87% |
| 2013-05-07 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.45 | 13,485,779 | 312,278,805 | 23.156 | 7.197 | 7.197 | 7.213 | 7.182 | 7.322 | 43,189,011 | 7.2305 | -1.71% |
| 2013-05-06 | 0 | 23.45 | 23.40 | 23.45 | 23.30 | 23.45 | 3,779,522 | 88,395,548 | 23.388 | 7.322 | 7.307 | 7.322 | 7.275 | 7.322 | 12,104,144 | 7.3029 | 0.43% |
| 2013-05-03 | 0 | 23.35 | 23.30 | 23.40 | 23.20 | 23.50 | 4,550,414 | 106,237,772 | 23.347 | 7.291 | 7.275 | 7.307 | 7.244 | 7.338 | 14,572,972 | 7.2901 | 0.65% |
| 2013-05-02 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.40 | 7,066,701 | 163,987,542 | 23.206 | 7.244 | 7.229 | 7.244 | 7.229 | 7.307 | 22,631,531 | 7.2460 | -0.64% |
| 2013-04-30 | 0 | 23.35 | 23.25 | 23.40 | 23.15 | 23.65 | 11,451,038 | 267,397,323 | 23.351 | 7.291 | 7.260 | 7.307 | 7.229 | 7.385 | 36,672,632 | 7.2915 | 0.00% |
| 2013-04-29 | 0 | 23.35 | 23.35 | 23.45 | 23.30 | 23.60 | 5,317,068 | 124,524,380 | 23.420 | 7.291 | 7.291 | 7.322 | 7.275 | 7.369 | 17,028,227 | 7.3128 | 0.00% |
| 2013-04-26 | 0 | 23.35 | 23.35 | 23.40 | 23.20 | 23.45 | 6,604,449 | 154,306,175 | 23.364 | 7.291 | 7.291 | 7.307 | 7.244 | 7.322 | 21,151,141 | 7.2954 | 0.65% |
| 2013-04-25 | 0 | 23.20 | 23.20 | 23.30 | 23.00 | 23.30 | 7,627,336 | 176,393,538 | 23.126 | 7.244 | 7.244 | 7.275 | 7.182 | 7.275 | 24,426,998 | 7.2213 | -0.22% |
| 2013-04-24 | 0 | 23.25 | 23.15 | 23.30 | 23.05 | 23.30 | 6,233,621 | 144,613,407 | 23.199 | 7.260 | 7.229 | 7.275 | 7.197 | 7.275 | 19,963,543 | 7.2439 | 1.31% |
| 2013-04-23 | 0 | 22.95 | 23.00 | 23.05 | 22.95 | 23.40 | 4,482,114 | 103,835,311 | 23.167 | 7.166 | 7.182 | 7.197 | 7.166 | 7.307 | 14,354,237 | 7.2338 | -1.71% |
| 2013-04-22 | 0 | 23.35 | 23.30 | 23.35 | 23.10 | 23.40 | 4,743,022 | 110,309,335 | 23.257 | 7.291 | 7.275 | 7.291 | 7.213 | 7.307 | 15,189,811 | 7.2621 | 1.30% |
| 2013-04-19 | 0 | 23.05 | 23.00 | 23.10 | 22.80 | 23.10 | 7,892,380 | 181,298,601 | 22.971 | 7.197 | 7.182 | 7.213 | 7.119 | 7.213 | 25,275,817 | 7.1728 | 0.88% |
| 2013-04-18 | 0 | 22.85 | 22.75 | 22.85 | 22.40 | 22.90 | 11,417,811 | 259,620,650 | 22.738 | 7.135 | 7.104 | 7.135 | 6.994 | 7.151 | 36,566,220 | 7.1000 | 1.33% |
| 2013-04-17 | 0 | 22.55 | 22.45 | 22.55 | 22.40 | 22.75 | 9,557,146 | 215,519,195 | 22.551 | 7.041 | 7.010 | 7.041 | 6.994 | 7.104 | 30,607,330 | 7.0414 | 0.22% |
| 2013-04-16 | 0 | 22.50 | 22.55 | 22.70 | 22.35 | 22.80 | 5,310,154 | 119,815,714 | 22.564 | 7.026 | 7.041 | 7.088 | 6.979 | 7.119 | 17,006,085 | 7.0455 | -0.44% |
| 2013-04-15 | 0 | 22.60 | 22.60 | 22.70 | 22.55 | 23.00 | 5,107,691 | 116,063,930 | 22.723 | 7.057 | 7.057 | 7.088 | 7.041 | 7.182 | 16,357,685 | 7.0954 | -1.09% |
| 2013-04-12 | 0 | 22.85 | 22.85 | 22.90 | 22.80 | 23.00 | 3,767,835 | 86,305,202 | 22.906 | 7.135 | 7.135 | 7.151 | 7.119 | 7.182 | 12,066,716 | 7.1523 | 0.66% |
| 2013-04-11 | 0 | 22.70 | 22.65 | 22.75 | 22.60 | 22.95 | 4,848,379 | 110,250,971 | 22.740 | 7.088 | 7.072 | 7.104 | 7.057 | 7.166 | 15,527,223 | 7.1005 | 0.00% |
| 2013-04-10 | 0 | 22.70 | 22.60 | 22.65 | 22.40 | 22.75 | 6,803,746 | 153,769,782 | 22.601 | 7.088 | 7.057 | 7.072 | 6.994 | 7.104 | 21,789,402 | 7.0571 | 0.89% |
| 2013-04-09 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 22.80 | 5,769,188 | 130,439,444 | 22.610 | 7.026 | 7.010 | 7.026 | 6.994 | 7.119 | 18,476,168 | 7.0599 | -0.66% |
| 2013-04-08 | 0 | 22.65 | 22.60 | 22.70 | 22.30 | 22.75 | 7,635,076 | 172,000,238 | 22.528 | 7.072 | 7.057 | 7.088 | 6.963 | 7.104 | 24,451,786 | 7.0343 | 1.12% |
| 2013-04-05 | 0 | 22.40 | 22.40 | 22.45 | 22.35 | 23.15 | 11,277,925 | 255,275,045 | 22.635 | 6.994 | 6.994 | 7.010 | 6.979 | 7.229 | 36,118,227 | 7.0678 | -2.61% |
| 2013-04-03 | 0 | 23.00 | 22.95 | 23.05 | 22.85 | 23.10 | 4,616,267 | 106,107,711 | 22.986 | 7.182 | 7.166 | 7.197 | 7.135 | 7.213 | 14,783,870 | 7.1773 | 0.44% |
| 2013-04-02 | 0 | 22.90 | 22.85 | 22.95 | 22.65 | 22.95 | 4,993,386 | 113,697,093 | 22.770 | 7.151 | 7.135 | 7.166 | 7.072 | 7.166 | 15,991,616 | 7.1098 | 1.10% |
| 2013-03-28 | 0 | 22.65 | 22.60 | 22.65 | 22.35 | 22.70 | 6,174,301 | 139,434,285 | 22.583 | 7.072 | 7.057 | 7.072 | 6.979 | 7.088 | 19,773,567 | 7.0515 | 0.89% |
| 2013-03-27 | 0 | 22.45 | 22.40 | 22.50 | 22.30 | 22.55 | 4,439,215 | 99,592,124 | 22.435 | 7.010 | 6.994 | 7.026 | 6.963 | 7.041 | 14,216,851 | 7.0052 | 0.22% |
| 2013-03-26 | 0 | 22.40 | 22.35 | 22.45 | 22.25 | 22.50 | 4,046,785 | 90,616,925 | 22.392 | 6.994 | 6.979 | 7.010 | 6.948 | 7.026 | 12,960,070 | 6.9920 | 0.00% |
| 2013-03-25 | 0 | 22.40 | 22.30 | 22.40 | 22.25 | 22.50 | 3,448,886 | 77,067,346 | 22.346 | 6.994 | 6.963 | 6.994 | 6.948 | 7.026 | 11,045,263 | 6.9774 | 0.90% |
| 2013-03-22 | 0 | 22.20 | 22.20 | 22.25 | 22.20 | 22.50 | 4,644,411 | 103,564,112 | 22.299 | 6.932 | 6.932 | 6.948 | 6.932 | 7.026 | 14,874,003 | 6.9628 | -0.22% |
| 2013-03-21 | 0 | 22.25 | 22.20 | 22.25 | 22.15 | 22.40 | 5,519,498 | 122,720,499 | 22.234 | 6.948 | 6.932 | 6.948 | 6.916 | 6.994 | 17,676,521 | 6.9426 | 0.45% |
| 2013-03-20 | 0 | 22.15 | 22.15 | 22.20 | 22.10 | 22.65 | 14,472,745 | 323,264,557 | 22.336 | 6.916 | 6.916 | 6.932 | 6.901 | 7.072 | 46,349,828 | 6.9744 | -1.99% |
| 2013-03-19 | 0 | 22.60 | 22.55 | 22.60 | 22.25 | 22.70 | 14,977,377 | 337,542,295 | 22.537 | 7.057 | 7.041 | 7.057 | 6.948 | 7.088 | 47,965,942 | 7.0371 | 1.12% |
| 2013-03-18 | 0 | 22.35 | 22.25 | 22.30 | 22.20 | 22.60 | 13,044,290 | 291,233,401 | 22.327 | 6.979 | 6.948 | 6.963 | 6.932 | 7.057 | 41,775,116 | 6.9715 | 0.22% |
| 2013-03-15 | 0 | 22.30 | 22.25 | 22.45 | 22.20 | 22.70 | 24,202,613 | 543,053,368 | 22.438 | 6.963 | 6.948 | 7.010 | 6.932 | 7.088 | 77,510,310 | 7.0062 | -0.22% |
| 2013-03-14 | 0 | 22.35 | 22.25 | 22.35 | 21.65 | 22.35 | 13,434,136 | 296,156,478 | 22.045 | 6.979 | 6.948 | 6.979 | 6.760 | 6.979 | 43,023,621 | 6.8836 | 1.82% |
| 2013-03-13 | 0 | 21.95 | 21.95 | 22.00 | 21.80 | 22.45 | 8,802,536 | 194,267,281 | 22.069 | 6.854 | 6.854 | 6.870 | 6.807 | 7.010 | 28,190,646 | 6.8912 | -0.90% |
| 2013-03-12 | 0 | 22.15 | 22.15 | 22.20 | 22.15 | 22.50 | 8,702,227 | 193,611,491 | 22.248 | 6.916 | 6.916 | 6.932 | 6.916 | 7.026 | 27,869,401 | 6.9471 | -0.89% |
| 2013-03-11 | 0 | 22.35 | 22.25 | 22.30 | 22.20 | 22.50 | 8,965,957 | 200,495,787 | 22.362 | 6.979 | 6.948 | 6.963 | 6.932 | 7.026 | 28,714,012 | 6.9825 | 0.68% |
| 2013-03-08 | 0 | 22.20 | 22.10 | 22.20 | 21.95 | 22.40 | 10,281,280 | 227,977,539 | 22.174 | 6.932 | 6.901 | 6.932 | 6.854 | 6.994 | 32,926,412 | 6.9239 | 0.68% |
| 2013-03-07 | 0 | 22.05 | 22.00 | 22.10 | 21.70 | 22.15 | 10,313,795 | 227,142,950 | 22.023 | 6.885 | 6.870 | 6.901 | 6.776 | 6.916 | 33,030,543 | 6.8768 | 1.61% |
| 2013-03-06 | 0 | 21.70 | 21.70 | 21.75 | 21.55 | 21.80 | 5,824,872 | 126,348,111 | 21.691 | 6.776 | 6.776 | 6.791 | 6.729 | 6.807 | 18,654,500 | 6.7731 | 0.23% |
| 2013-03-05 | 0 | 21.65 | 21.55 | 21.65 | 21.50 | 21.75 | 6,186,378 | 133,853,984 | 21.637 | 6.760 | 6.729 | 6.760 | 6.713 | 6.791 | 19,812,244 | 6.7561 | 0.46% |
| 2013-03-04 | 0 | 21.55 | 21.50 | 21.65 | 21.50 | 21.90 | 6,069,885 | 131,291,044 | 21.630 | 6.729 | 6.713 | 6.760 | 6.713 | 6.838 | 19,439,168 | 6.7539 | -0.46% |
| 2013-03-01 | 0 | 21.65 | 21.60 | 21.65 | 21.50 | 22.05 | 8,335,312 | 181,431,092 | 21.767 | 6.760 | 6.745 | 6.760 | 6.713 | 6.885 | 26,694,333 | 6.7966 | -0.23% |
| 2013-02-28 | 0 | 21.70 | 21.60 | 21.75 | 21.50 | 21.85 | 10,966,979 | 237,328,979 | 21.640 | 6.776 | 6.745 | 6.791 | 6.713 | 6.823 | 35,122,404 | 6.7572 | 0.93% |
| 2013-02-27 | 0 | 21.50 | 21.50 | 21.60 | 21.45 | 21.70 | 5,801,972 | 124,953,264 | 21.536 | 6.713 | 6.713 | 6.745 | 6.698 | 6.776 | 18,581,161 | 6.7247 | 0.00% |
| 2013-02-26 | 0 | 21.50 | 21.50 | 21.55 | 21.50 | 21.75 | 5,902,059 | 127,541,924 | 21.610 | 6.713 | 6.713 | 6.729 | 6.713 | 6.791 | 18,901,696 | 6.7476 | 0.47% |
| 2013-02-25 | 0 | 21.40 | 21.40 | 21.45 | 21.40 | 21.70 | 7,337,770 | 158,095,155 | 21.545 | 6.682 | 6.682 | 6.698 | 6.682 | 6.776 | 23,499,646 | 6.7276 | -1.38% |
| 2013-02-22 | 0 | 21.70 | 21.60 | 21.70 | 21.50 | 21.75 | 6,810,576 | 147,413,456 | 21.645 | 6.776 | 6.745 | 6.776 | 6.713 | 6.791 | 21,811,275 | 6.7586 | 0.70% |
| 2013-02-21 | 0 | 21.55 | 21.55 | 21.60 | 21.50 | 21.80 | 8,790,078 | 190,170,798 | 21.635 | 6.729 | 6.729 | 6.745 | 6.713 | 6.807 | 28,150,749 | 6.7554 | -2.27% |
| 2013-02-20 | 0 | 22.05 | 21.95 | 22.05 | 21.80 | 22.15 | 10,289,830 | 226,307,123 | 21.993 | 6.885 | 6.854 | 6.885 | 6.807 | 6.916 | 32,953,794 | 6.8674 | 1.38% |
| 2013-02-19 | 0 | 21.75 | 21.75 | 21.80 | 21.50 | 21.90 | 6,404,318 | 139,411,424 | 21.768 | 6.791 | 6.791 | 6.807 | 6.713 | 6.838 | 20,510,210 | 6.7972 | 0.93% |
| 2013-02-18 | 0 | 21.55 | 21.45 | 21.50 | 21.40 | 21.60 | 2,592,078 | 55,705,734 | 21.491 | 6.729 | 6.698 | 6.713 | 6.682 | 6.745 | 8,301,284 | 6.7105 | -0.23% |
| 2013-02-15 | 0 | 21.60 | 21.60 | 21.70 | 21.40 | 21.70 | 4,152,204 | 89,424,242 | 21.537 | 6.745 | 6.745 | 6.776 | 6.682 | 6.776 | 13,297,681 | 6.7248 | 0.47% |
| 2013-02-14 | 0 | 21.50 | 21.50 | 21.55 | 21.40 | 21.70 | 7,270,694 | 156,472,490 | 21.521 | 6.713 | 6.713 | 6.729 | 6.682 | 6.776 | 23,284,831 | 6.7199 | 0.47% |
| 2013-02-08 | 0 | 21.40 | 21.40 | 21.50 | 21.35 | 21.65 | 12,673,067 | 272,133,802 | 21.473 | 6.682 | 6.682 | 6.713 | 6.667 | 6.760 | 40,586,252 | 6.7051 | -0.47% |
| 2013-02-07 | 0 | 21.50 | 21.50 | 21.55 | 21.45 | 21.80 | 13,771,748 | 297,892,620 | 21.631 | 6.713 | 6.713 | 6.729 | 6.698 | 6.807 | 44,104,844 | 6.7542 | -0.92% |
| 2013-02-06 | 0 | 21.70 | 21.70 | 21.75 | 21.55 | 21.95 | 4,886,516 | 106,330,175 | 21.760 | 6.776 | 6.776 | 6.791 | 6.729 | 6.854 | 15,649,359 | 6.7945 | 0.23% |
| 2013-02-05 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 22.35 | 7,631,103 | 166,703,604 | 21.845 | 6.760 | 6.745 | 6.760 | 6.745 | 6.979 | 24,439,062 | 6.8212 | -2.70% |
| 2013-02-04 | 0 | 22.25 | 22.20 | 22.30 | 22.20 | 22.50 | 3,739,463 | 83,488,465 | 22.326 | 6.948 | 6.932 | 6.963 | 6.932 | 7.026 | 11,975,853 | 6.9714 | 0.45% |
| 2013-02-01 | 0 | 22.15 | 22.10 | 22.15 | 21.95 | 22.35 | 5,670,239 | 125,733,759 | 22.174 | 6.916 | 6.901 | 6.916 | 6.854 | 6.979 | 18,159,278 | 6.9239 | 0.68% |
| 2013-01-31 | 0 | 22.00 | 21.95 | 22.05 | 21.90 | 22.30 | 4,672,525 | 103,111,986 | 22.068 | 6.870 | 6.854 | 6.885 | 6.838 | 6.963 | 14,964,040 | 6.8907 | -0.45% |
| 2013-01-30 | 0 | 22.10 | 22.10 | 22.15 | 21.90 | 22.20 | 7,061,837 | 155,878,382 | 22.073 | 6.901 | 6.901 | 6.916 | 6.838 | 6.932 | 22,615,954 | 6.8924 | 0.68% |
| 2013-01-29 | 0 | 21.95 | 21.90 | 21.95 | 21.55 | 21.95 | 7,904,249 | 172,853,500 | 21.868 | 6.854 | 6.838 | 6.854 | 6.729 | 6.854 | 25,313,828 | 6.8284 | 1.86% |
| 2013-01-28 | 0 | 21.55 | 21.55 | 21.65 | 21.55 | 21.85 | 9,246,992 | 200,466,173 | 21.679 | 6.729 | 6.729 | 6.760 | 6.729 | 6.823 | 29,614,043 | 6.7693 | 0.00% |
| 2013-01-25 | 0 | 21.55 | 21.55 | 21.60 | 21.45 | 21.60 | 3,553,068 | 76,604,863 | 21.560 | 6.729 | 6.729 | 6.745 | 6.698 | 6.745 | 11,378,912 | 6.7322 | 0.23% |
| 2013-01-24 | 0 | 21.50 | 21.45 | 21.55 | 21.35 | 21.60 | 4,491,905 | 96,587,257 | 21.503 | 6.713 | 6.698 | 6.729 | 6.667 | 6.745 | 14,385,593 | 6.7142 | 0.47% |
| 2013-01-23 | 0 | 21.40 | 21.35 | 21.45 | 21.15 | 21.45 | 5,101,071 | 109,003,594 | 21.369 | 6.682 | 6.667 | 6.698 | 6.604 | 6.698 | 16,336,484 | 6.6724 | 0.71% |
| 2013-01-22 | 0 | 21.25 | 21.15 | 21.30 | 21.15 | 21.35 | 3,258,108 | 69,173,889 | 21.231 | 6.635 | 6.604 | 6.651 | 6.604 | 6.667 | 10,434,285 | 6.6295 | 0.24% |
| 2013-01-21 | 0 | 21.20 | 21.20 | 21.25 | 21.15 | 21.35 | 3,266,057 | 69,369,189 | 21.239 | 6.620 | 6.620 | 6.635 | 6.604 | 6.667 | 10,459,742 | 6.6320 | -0.47% |
| 2013-01-18 | 0 | 21.30 | 21.20 | 21.35 | 21.15 | 21.40 | 4,808,030 | 102,523,299 | 21.323 | 6.651 | 6.620 | 6.667 | 6.604 | 6.682 | 15,398,003 | 6.6582 | 0.24% |
| 2013-01-17 | 0 | 21.25 | 21.20 | 21.25 | 21.15 | 21.30 | 4,946,037 | 104,993,737 | 21.228 | 6.635 | 6.620 | 6.635 | 6.604 | 6.651 | 15,839,978 | 6.6284 | 0.00% |
| 2013-01-16 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.30 | 8,265,154 | 175,399,701 | 21.222 | 6.635 | 6.620 | 6.635 | 6.588 | 6.651 | 26,469,648 | 6.6264 | 0.47% |
| 2013-01-15 | 0 | 21.15 | 21.10 | 21.15 | 21.05 | 21.40 | 5,707,460 | 120,828,493 | 21.170 | 6.604 | 6.588 | 6.604 | 6.573 | 6.682 | 18,278,481 | 6.6104 | -0.47% |
| 2013-01-14 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.30 | 2,667,494 | 56,576,814 | 21.210 | 6.635 | 6.620 | 6.635 | 6.588 | 6.651 | 8,542,808 | 6.6227 | 0.47% |
| 2013-01-11 | 0 | 21.15 | 21.15 | 21.25 | 21.00 | 21.35 | 4,222,507 | 89,600,976 | 21.220 | 6.604 | 6.604 | 6.635 | 6.557 | 6.667 | 13,522,830 | 6.6259 | 0.24% |
| 2013-01-10 | 0 | 21.10 | 21.05 | 21.10 | 21.05 | 21.35 | 7,330,162 | 155,381,931 | 21.198 | 6.588 | 6.573 | 6.588 | 6.573 | 6.667 | 23,475,281 | 6.6190 | -0.71% |
| 2013-01-09 | 0 | 21.25 | 21.15 | 21.25 | 21.10 | 21.45 | 8,535,400 | 181,914,517 | 21.313 | 6.635 | 6.604 | 6.635 | 6.588 | 6.698 | 27,335,127 | 6.6550 | 0.00% |
| 2013-01-08 | 0 | 21.25 | 21.20 | 21.30 | 21.10 | 21.35 | 3,791,876 | 80,548,575 | 21.242 | 6.635 | 6.620 | 6.651 | 6.588 | 6.667 | 12,143,709 | 6.6329 | 0.71% |
| 2013-01-07 | 0 | 21.10 | 21.10 | 21.15 | 21.05 | 21.35 | 5,422,791 | 115,065,143 | 21.219 | 6.588 | 6.588 | 6.604 | 6.573 | 6.667 | 17,366,811 | 6.6256 | -0.24% |
| 2013-01-04 | 0 | 21.15 | 21.10 | 21.15 | 21.00 | 21.25 | 5,376,652 | 113,561,233 | 21.121 | 6.604 | 6.588 | 6.604 | 6.557 | 6.635 | 17,219,048 | 6.5951 | -0.24% |
| 2013-01-03 | 0 | 21.20 | 21.15 | 21.20 | 21.05 | 21.40 | 6,201,204 | 131,223,336 | 21.161 | 6.620 | 6.604 | 6.620 | 6.573 | 6.682 | 19,859,725 | 6.6075 | -0.93% |
| 2013-01-02 | 0 | 21.40 | 21.30 | 21.45 | 21.20 | 21.45 | 5,352,665 | 114,279,805 | 21.350 | 6.682 | 6.651 | 6.698 | 6.620 | 6.698 | 17,142,229 | 6.6666 | 1.18% |
| 2012-12-31 | 0 | 21.15 | 21.05 | 21.10 | 21.05 | 21.30 | 1,617,968 | 34,238,288 | 21.161 | 6.604 | 6.573 | 6.588 | 6.573 | 6.651 | 5,181,639 | 6.6076 | -0.47% |
| 2012-12-28 | 0 | 21.25 | 21.15 | 21.25 | 21.05 | 21.30 | 4,047,003 | 85,783,680 | 21.197 | 6.635 | 6.604 | 6.635 | 6.573 | 6.651 | 12,960,768 | 6.6187 | 0.47% |
| 2012-12-27 | 0 | 21.15 | 21.10 | 21.20 | 21.10 | 21.35 | 3,293,336 | 69,775,189 | 21.187 | 6.604 | 6.588 | 6.620 | 6.588 | 6.667 | 10,547,105 | 6.6156 | 0.00% |
| 2012-12-24 | 0 | 21.15 | 21.10 | 21.20 | 20.90 | 21.35 | 3,151,024 | 66,452,001 | 21.089 | 6.604 | 6.588 | 6.620 | 6.526 | 6.667 | 10,091,342 | 6.5851 | 0.95% |
| 2012-12-21 | 0 | 20.95 | 20.90 | 21.00 | 20.70 | 21.25 | 6,363,626 | 134,053,627 | 21.066 | 6.542 | 6.526 | 6.557 | 6.464 | 6.635 | 20,379,891 | 6.5777 | 0.24% |
| 2012-12-20 | 0 | 20.90 | 20.85 | 20.90 | 20.80 | 21.15 | 4,805,304 | 100,617,782 | 20.939 | 6.526 | 6.510 | 6.526 | 6.495 | 6.604 | 15,389,272 | 6.5382 | -0.71% |
| 2012-12-19 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.25 | 4,373,637 | 92,313,312 | 21.107 | 6.573 | 6.557 | 6.573 | 6.526 | 6.635 | 14,006,833 | 6.5906 | -0.24% |
| 2012-12-18 | 0 | 21.10 | 20.95 | 21.10 | 20.75 | 21.10 | 5,298,817 | 110,962,146 | 20.941 | 6.588 | 6.542 | 6.588 | 6.479 | 6.588 | 16,969,777 | 6.5388 | 0.96% |
| 2012-12-17 | 0 | 20.90 | 20.90 | 20.95 | 20.90 | 21.20 | 5,105,151 | 107,291,502 | 21.016 | 6.526 | 6.526 | 6.542 | 6.526 | 6.620 | 16,349,550 | 6.5624 | -1.65% |
| 2012-12-14 | 0 | 21.25 | 21.15 | 21.25 | 21.10 | 21.45 | 6,732,094 | 142,557,058 | 21.176 | 6.635 | 6.604 | 6.635 | 6.588 | 6.698 | 21,559,932 | 6.6121 | 0.00% |
| 2012-12-13 | 0 | 21.25 | 21.15 | 21.30 | 21.10 | 21.60 | 5,977,147 | 127,094,400 | 21.263 | 6.635 | 6.604 | 6.651 | 6.588 | 6.745 | 19,142,169 | 6.6395 | 0.47% |
| 2012-12-12 | 0 | 21.15 | 21.10 | 21.25 | 21.10 | 21.55 | 4,757,409 | 101,058,496 | 21.242 | 6.604 | 6.588 | 6.635 | 6.588 | 6.729 | 15,235,886 | 6.6329 | -1.63% |
| 2012-12-11 | 0 | 21.50 | 21.45 | 21.55 | 21.10 | 21.60 | 7,631,036 | 162,683,417 | 21.319 | 6.713 | 6.698 | 6.729 | 6.588 | 6.745 | 24,438,848 | 6.6568 | 0.94% |
| 2012-12-10 | 0 | 21.30 | 21.20 | 21.30 | 21.05 | 21.40 | 4,235,148 | 89,757,169 | 21.193 | 6.651 | 6.620 | 6.651 | 6.573 | 6.682 | 13,563,314 | 6.6176 | 1.19% |
| 2012-12-07 | 0 | 21.05 | 21.05 | 21.10 | 21.00 | 21.60 | 6,318,296 | 134,477,101 | 21.284 | 6.573 | 6.573 | 6.588 | 6.557 | 6.745 | 20,234,719 | 6.6459 | -1.64% |
| 2012-12-06 | 0 | 21.40 | 21.30 | 21.40 | 21.25 | 21.60 | 3,848,133 | 82,558,742 | 21.454 | 6.682 | 6.651 | 6.682 | 6.635 | 6.745 | 12,323,875 | 6.6991 | -0.23% |
| 2012-12-05 | 0 | 21.45 | 21.40 | 21.45 | 20.90 | 21.50 | 6,322,334 | 134,245,399 | 21.234 | 6.698 | 6.682 | 6.698 | 6.526 | 6.713 | 20,247,651 | 6.6302 | 1.90% |
| 2012-12-04 | 0 | 21.05 | 21.00 | 21.05 | 20.80 | 21.20 | 4,336,911 | 91,572,439 | 21.115 | 6.573 | 6.557 | 6.573 | 6.495 | 6.620 | 13,889,216 | 6.5931 | -0.24% |
| 2012-12-03 | 0 | 21.10 | 21.00 | 21.10 | 21.00 | 21.35 | 3,119,523 | 66,046,489 | 21.172 | 6.588 | 6.557 | 6.588 | 6.557 | 6.667 | 9,990,458 | 6.6110 | 0.48% |
| 2012-11-30 | 0 | 21.00 | 20.95 | 21.15 | 20.95 | 21.60 | 8,292,776 | 176,149,320 | 21.241 | 6.557 | 6.542 | 6.604 | 6.542 | 6.745 | 26,558,109 | 6.6326 | -1.41% |
| 2012-11-29 | 0 | 21.30 | 21.25 | 21.35 | 20.90 | 21.35 | 8,102,735 | 171,073,179 | 21.113 | 6.651 | 6.635 | 6.667 | 6.526 | 6.667 | 25,949,492 | 6.5925 | 1.91% |
| 2012-11-28 | 0 | 20.90 | 20.90 | 20.95 | 20.70 | 21.00 | 3,503,313 | 73,171,720 | 20.886 | 6.526 | 6.526 | 6.542 | 6.464 | 6.557 | 11,219,569 | 6.5218 | -0.48% |
| 2012-11-27 | 0 | 21.00 | 20.90 | 21.00 | 20.90 | 21.25 | 4,766,493 | 100,529,880 | 21.091 | 6.557 | 6.526 | 6.557 | 6.526 | 6.635 | 15,264,978 | 6.5857 | 0.24% |
| 2012-11-26 | 0 | 20.95 | 20.95 | 21.00 | 20.75 | 21.00 | 5,069,347 | 106,130,220 | 20.936 | 6.542 | 6.542 | 6.557 | 6.479 | 6.557 | 16,234,886 | 6.5372 | 0.48% |
| 2012-11-23 | 0 | 20.85 | 20.85 | 20.90 | 20.40 | 20.90 | 7,551,426 | 156,847,147 | 20.771 | 6.510 | 6.510 | 6.526 | 6.370 | 6.526 | 24,183,892 | 6.4856 | 1.21% |
| 2012-11-22 | 0 | 20.60 | 20.55 | 20.60 | 20.20 | 20.60 | 5,920,862 | 121,450,388 | 20.512 | 6.432 | 6.417 | 6.432 | 6.307 | 6.432 | 18,961,913 | 6.4050 | 1.48% |
| 2012-11-21 | 0 | 20.30 | 20.30 | 20.35 | 20.00 | 20.40 | 2,262,061 | 45,801,793 | 20.248 | 6.339 | 6.339 | 6.354 | 6.245 | 6.370 | 7,244,385 | 6.3224 | 0.25% |
| 2012-11-20 | 0 | 20.25 | 20.20 | 20.25 | 20.15 | 20.50 | 3,864,814 | 78,427,977 | 20.293 | 6.323 | 6.307 | 6.323 | 6.292 | 6.401 | 12,377,297 | 6.3364 | 0.50% |
| 2012-11-19 | 0 | 20.15 | 20.10 | 20.15 | 20.00 | 20.50 | 3,659,411 | 74,161,697 | 20.266 | 6.292 | 6.276 | 6.292 | 6.245 | 6.401 | 11,719,482 | 6.3281 | -0.25% |
| 2012-11-16 | 0 | 20.20 | 20.15 | 20.20 | 19.96 | 20.30 | 6,404,918 | 129,448,710 | 20.211 | 6.307 | 6.292 | 6.307 | 6.233 | 6.339 | 20,512,132 | 6.3108 | 1.51% |
| 2012-11-15 | 0 | 19.90 | 19.88 | 19.90 | 19.72 | 20.00 | 6,124,873 | 121,770,909 | 19.881 | 6.214 | 6.208 | 6.214 | 6.158 | 6.245 | 19,615,271 | 6.2080 | 1.12% |
| 2012-11-14 | 0 | 19.68 | 19.64 | 19.70 | 19.62 | 19.96 | 6,499,677 | 128,141,783 | 19.715 | 6.145 | 6.133 | 6.151 | 6.126 | 6.233 | 20,815,603 | 6.1560 | -0.40% |
| 2012-11-13 | 0 | 19.76 | 19.74 | 19.78 | 19.74 | 20.00 | 4,239,720 | 84,113,793 | 19.839 | 6.170 | 6.164 | 6.176 | 6.164 | 6.245 | 13,577,956 | 6.1949 | -1.10% |
| 2012-11-12 | 0 | 19.98 | 19.94 | 19.96 | 19.96 | 20.25 | 4,051,006 | 81,207,528 | 20.046 | 6.239 | 6.226 | 6.233 | 6.233 | 6.323 | 12,973,588 | 6.2595 | -0.35% |
| 2012-11-09 | 0 | 20.05 | 20.00 | 20.10 | 20.00 | 20.45 | 7,584,475 | 152,566,753 | 20.116 | 6.261 | 6.245 | 6.276 | 6.245 | 6.386 | 24,289,733 | 6.2811 | -1.47% |
| 2012-11-08 | 0 | 20.35 | 20.30 | 20.35 | 20.30 | 20.60 | 3,640,367 | 74,410,219 | 20.440 | 6.354 | 6.339 | 6.354 | 6.339 | 6.432 | 11,658,492 | 6.3825 | -1.69% |
| 2012-11-07 | 0 | 20.70 | 20.65 | 20.70 | 20.55 | 20.75 | 4,698,769 | 96,985,522 | 20.641 | 6.464 | 6.448 | 6.464 | 6.417 | 6.479 | 15,048,088 | 6.4450 | -0.24% |
| 2012-11-06 | 0 | 20.75 | 20.70 | 20.75 | 20.55 | 20.80 | 4,329,662 | 89,649,223 | 20.706 | 6.479 | 6.464 | 6.479 | 6.417 | 6.495 | 13,866,001 | 6.4654 | 0.73% |
| 2012-11-05 | 0 | 20.60 | 20.60 | 20.65 | 20.45 | 20.65 | 3,787,498 | 77,958,230 | 20.583 | 6.432 | 6.432 | 6.448 | 6.386 | 6.448 | 12,129,688 | 6.4271 | 0.49% |
| 2012-11-02 | 0 | 20.50 | 20.50 | 20.55 | 20.35 | 20.55 | 4,159,025 | 85,022,800 | 20.443 | 6.401 | 6.401 | 6.417 | 6.354 | 6.417 | 13,319,525 | 6.3833 | 0.99% |
| 2012-11-01 | 0 | 20.30 | 20.20 | 20.30 | 20.20 | 20.55 | 5,008,824 | 101,855,085 | 20.335 | 6.339 | 6.307 | 6.339 | 6.307 | 6.417 | 16,041,057 | 6.3496 | -1.46% |
| 2012-10-31 | 0 | 20.60 | 20.55 | 20.65 | 20.30 | 20.70 | 4,541,474 | 93,020,402 | 20.482 | 6.432 | 6.417 | 6.448 | 6.339 | 6.464 | 14,544,341 | 6.3956 | 0.00% |
| 2012-10-30 | 0 | 20.60 | 20.55 | 20.65 | 20.30 | 20.65 | 5,581,001 | 114,456,206 | 20.508 | 6.432 | 6.417 | 6.448 | 6.339 | 6.448 | 17,873,488 | 6.4037 | 0.73% |
| 2012-10-29 | 0 | 20.45 | 20.35 | 20.45 | 19.74 | 20.80 | 6,540,896 | 132,806,831 | 20.304 | 6.386 | 6.354 | 6.386 | 6.164 | 6.495 | 20,947,609 | 6.3400 | 0.00% |
| 2012-10-26 | 0 | 20.45 | 20.40 | 20.45 | 20.30 | 20.70 | 4,749,799 | 97,223,216 | 20.469 | 6.386 | 6.370 | 6.386 | 6.339 | 6.464 | 15,211,514 | 6.3914 | -0.24% |
| 2012-10-25 | 0 | 20.50 | 20.40 | 20.50 | 20.25 | 20.55 | 3,864,945 | 78,814,194 | 20.392 | 6.401 | 6.370 | 6.401 | 6.323 | 6.417 | 12,377,717 | 6.3674 | -0.24% |
| 2012-10-24 | 0 | 20.55 | 20.50 | 20.55 | 19.88 | 20.60 | 11,743,018 | 239,029,101 | 20.355 | 6.417 | 6.401 | 6.417 | 6.208 | 6.432 | 37,607,715 | 6.3559 | 2.75% |
| 2012-10-22 | 0 | 20.00 | 19.98 | 20.10 | 19.66 | 20.10 | 6,329,376 | 126,292,834 | 19.953 | 6.245 | 6.239 | 6.276 | 6.139 | 6.276 | 20,270,204 | 6.2305 | 1.11% |
| 2012-10-19 | 0 | 19.78 | 19.74 | 19.80 | 19.64 | 19.82 | 1,775,856 | 35,019,330 | 19.720 | 6.176 | 6.164 | 6.183 | 6.133 | 6.189 | 5,687,285 | 6.1575 | -0.10% |
| 2012-10-18 | 0 | 19.80 | 19.78 | 19.84 | 19.72 | 19.90 | 3,060,820 | 60,619,052 | 19.805 | 6.183 | 6.176 | 6.195 | 6.158 | 6.214 | 9,802,458 | 6.1841 | 0.10% |
| 2012-10-17 | 0 | 19.78 | 19.72 | 19.78 | 19.52 | 19.82 | 7,599,889 | 149,714,768 | 19.700 | 6.176 | 6.158 | 6.176 | 6.095 | 6.189 | 24,339,097 | 6.1512 | 1.12% |
| 2012-10-16 | 0 | 19.56 | 19.54 | 19.56 | 19.48 | 19.76 | 4,970,918 | 97,114,605 | 19.537 | 6.108 | 6.101 | 6.108 | 6.083 | 6.170 | 15,919,661 | 6.1003 | -0.61% |
| 2012-10-15 | 0 | 19.68 | 19.68 | 19.70 | 19.52 | 19.76 | 4,448,596 | 87,317,169 | 19.628 | 6.145 | 6.145 | 6.151 | 6.095 | 6.170 | 14,246,894 | 6.1289 | -0.40% |
| 2012-10-12 | 0 | 19.76 | 19.74 | 19.76 | 19.72 | 19.94 | 6,205,982 | 122,969,936 | 19.815 | 6.170 | 6.164 | 6.170 | 6.158 | 6.226 | 19,875,027 | 6.1872 | -1.45% |
| 2012-10-11 | 0 | 20.05 | 19.98 | 20.05 | 19.82 | 20.10 | 5,054,155 | 101,082,586 | 20.000 | 6.261 | 6.239 | 6.261 | 6.189 | 6.276 | 16,186,233 | 6.2450 | -0.50% |
| 2012-10-10 | 0 | 20.15 | 20.15 | 20.20 | 19.82 | 20.20 | 8,653,360 | 173,771,160 | 20.081 | 6.292 | 6.292 | 6.307 | 6.189 | 6.307 | 27,712,901 | 6.2704 | 1.15% |
| 2012-10-09 | 0 | 19.92 | 19.86 | 19.96 | 19.86 | 20.10 | 4,939,668 | 98,570,415 | 19.955 | 6.220 | 6.201 | 6.233 | 6.201 | 6.276 | 15,819,581 | 6.2309 | 0.20% |
| 2012-10-08 | 0 | 19.88 | 19.84 | 19.90 | 19.64 | 19.90 | 2,116,545 | 41,989,223 | 19.839 | 6.208 | 6.195 | 6.214 | 6.133 | 6.214 | 6,778,361 | 6.1946 | 0.81% |
| 2012-10-05 | 0 | 19.72 | 19.68 | 19.72 | 19.68 | 19.90 | 2,372,317 | 46,830,025 | 19.740 | 6.158 | 6.145 | 6.158 | 6.145 | 6.214 | 7,597,487 | 6.1639 | -0.40% |
| 2012-10-04 | 0 | 19.80 | 19.78 | 19.84 | 19.64 | 19.98 | 3,918,346 | 77,525,485 | 19.785 | 6.183 | 6.176 | 6.195 | 6.133 | 6.239 | 12,548,737 | 6.1780 | -1.00% |
| 2012-10-03 | 0 | 20.00 | 19.98 | 20.10 | 19.70 | 20.20 | 13,131,889 | 262,169,850 | 19.964 | 6.245 | 6.239 | 6.276 | 6.151 | 6.307 | 42,055,657 | 6.2339 | 1.73% |
| 2012-09-28 | 0 | 19.66 | 19.54 | 19.66 | 19.48 | 19.68 | 5,293,586 | 103,720,696 | 19.594 | 6.139 | 6.101 | 6.139 | 6.083 | 6.145 | 16,953,025 | 6.1181 | 0.51% |
| 2012-09-27 | 0 | 19.56 | 19.54 | 19.60 | 19.28 | 19.60 | 10,645,365 | 207,619,072 | 19.503 | 6.108 | 6.101 | 6.120 | 6.020 | 6.120 | 34,092,416 | 6.0899 | 1.77% |
| 2012-09-26 | 0 | 19.22 | 19.22 | 19.28 | 19.14 | 19.44 | 5,483,330 | 105,622,481 | 19.262 | 6.001 | 6.001 | 6.020 | 5.976 | 6.070 | 17,560,691 | 6.0147 | -0.31% |
| 2012-09-25 | 0 | 19.28 | 19.24 | 19.30 | 19.18 | 19.48 | 3,973,617 | 76,775,793 | 19.321 | 6.020 | 6.008 | 6.026 | 5.989 | 6.083 | 12,725,745 | 6.0331 | 0.21% |
| 2012-09-24 | 0 | 19.24 | 19.24 | 19.28 | 18.98 | 19.30 | 2,616,178 | 50,172,052 | 19.178 | 6.008 | 6.008 | 6.020 | 5.927 | 6.026 | 8,378,466 | 5.9882 | -0.10% |
| 2012-09-21 | 0 | 19.26 | 19.22 | 19.32 | 19.20 | 19.36 | 6,705,986 | 129,448,575 | 19.303 | 6.014 | 6.001 | 6.033 | 5.995 | 6.045 | 21,476,320 | 6.0275 | -0.10% |
| 2012-09-20 | 0 | 19.28 | 19.24 | 19.30 | 19.18 | 19.34 | 6,392,215 | 123,095,445 | 19.257 | 6.020 | 6.008 | 6.026 | 5.989 | 6.039 | 20,471,449 | 6.0130 | -0.31% |
| 2012-09-19 | 0 | 19.34 | 19.34 | 19.36 | 18.94 | 19.36 | 9,517,258 | 183,074,609 | 19.236 | 6.039 | 6.039 | 6.045 | 5.914 | 6.045 | 30,479,586 | 6.0065 | 2.33% |
| 2012-09-18 | 0 | 18.90 | 18.84 | 18.92 | 18.84 | 19.20 | 7,398,660 | 140,621,608 | 19.006 | 5.902 | 5.883 | 5.908 | 5.883 | 5.995 | 23,694,650 | 5.9347 | -0.42% |
| 2012-09-17 | 0 | 18.98 | 18.98 | 19.00 | 18.64 | 19.00 | 6,732,512 | 127,416,069 | 18.925 | 5.927 | 5.927 | 5.933 | 5.820 | 5.933 | 21,561,271 | 5.9095 | 0.21% |
| 2012-09-14 | 0 | 18.94 | 18.92 | 18.98 | 18.64 | 18.98 | 8,882,736 | 167,336,547 | 18.838 | 5.914 | 5.908 | 5.927 | 5.820 | 5.927 | 28,447,491 | 5.8823 | 1.50% |
| 2012-09-13 | 0 | 18.66 | 18.62 | 18.66 | 18.50 | 18.66 | 3,415,234 | 63,474,769 | 18.586 | 5.827 | 5.814 | 5.827 | 5.777 | 5.827 | 10,937,490 | 5.8034 | 0.00% |
| 2012-09-12 | 0 | 18.66 | 18.66 | 18.70 | 18.54 | 18.70 | 7,181,722 | 133,679,553 | 18.614 | 5.827 | 5.827 | 5.839 | 5.789 | 5.839 | 22,999,893 | 5.8122 | 0.97% |
| 2012-09-11 | 0 | 18.48 | 18.48 | 18.50 | 18.30 | 18.50 | 6,131,177 | 113,047,597 | 18.438 | 5.770 | 5.770 | 5.777 | 5.714 | 5.777 | 19,635,460 | 5.7573 | -0.00% |
| 2012-09-10 | 0 | 18.60 | 18.54 | 18.60 | 18.40 | 18.64 | 6,409,202 | 118,839,489 | 18.542 | 5.770 | 5.752 | 5.770 | 5.708 | 5.783 | 20,659,136 | 5.7524 | 1.09% |
| 2012-09-07 | 0 | 18.40 | 18.40 | 18.44 | 18.16 | 18.52 | 6,539,515 | 120,262,209 | 18.390 | 5.708 | 5.708 | 5.721 | 5.634 | 5.746 | 21,079,181 | 5.7053 | 1.43% |
| 2012-09-06 | 0 | 18.14 | 18.12 | 18.16 | 17.84 | 18.28 | 4,938,099 | 89,578,086 | 18.140 | 5.628 | 5.621 | 5.634 | 5.535 | 5.671 | 15,917,248 | 5.6277 | 1.00% |
| 2012-09-05 | 0 | 17.96 | 17.94 | 17.96 | 17.90 | 18.08 | 5,918,513 | 106,305,956 | 17.962 | 5.572 | 5.566 | 5.572 | 5.553 | 5.609 | 19,077,471 | 5.5723 | -0.66% |
| 2012-09-04 | 0 | 18.08 | 18.04 | 18.06 | 18.06 | 18.34 | 4,014,821 | 72,913,943 | 18.161 | 5.609 | 5.597 | 5.603 | 5.603 | 5.690 | 12,941,195 | 5.6343 | -1.09% |
| 2012-09-03 | 0 | 18.28 | 18.26 | 18.32 | 18.04 | 18.34 | 3,142,978 | 57,411,026 | 18.266 | 5.671 | 5.665 | 5.684 | 5.597 | 5.690 | 10,130,935 | 5.6669 | 0.00% |
| 2012-08-31 | 0 | 18.28 | 18.22 | 18.30 | 18.22 | 18.38 | 7,092,399 | 129,787,469 | 18.300 | 5.671 | 5.652 | 5.677 | 5.652 | 5.702 | 22,861,323 | 5.6772 | 0.22% |
| 2012-08-30 | 0 | 18.24 | 18.20 | 18.26 | 18.14 | 18.40 | 4,665,164 | 85,113,169 | 18.244 | 5.659 | 5.646 | 5.665 | 5.628 | 5.708 | 15,037,482 | 5.6601 | -0.98% |
| 2012-08-29 | 0 | 18.42 | 18.42 | 18.46 | 18.34 | 18.50 | 4,515,233 | 83,258,407 | 18.439 | 5.715 | 5.715 | 5.727 | 5.690 | 5.739 | 14,554,201 | 5.7206 | -0.11% |
| 2012-08-28 | 0 | 18.44 | 18.44 | 18.48 | 18.38 | 18.50 | 5,285,754 | 97,617,729 | 18.468 | 5.721 | 5.721 | 5.733 | 5.702 | 5.739 | 17,037,864 | 5.7295 | 0.33% |
| 2012-08-27 | 0 | 18.38 | 18.36 | 18.38 | 18.14 | 18.46 | 5,684,771 | 103,999,509 | 18.294 | 5.702 | 5.696 | 5.702 | 5.628 | 5.727 | 18,324,037 | 5.6756 | 0.33% |
| 2012-08-24 | 0 | 18.32 | 18.32 | 18.34 | 18.30 | 18.46 | 5,847,802 | 107,463,199 | 18.377 | 5.684 | 5.684 | 5.690 | 5.677 | 5.727 | 18,849,544 | 5.7011 | -0.97% |
| 2012-08-23 | 0 | 18.50 | 18.46 | 18.50 | 18.36 | 18.58 | 3,634,895 | 66,999,260 | 18.432 | 5.739 | 5.727 | 5.739 | 5.696 | 5.764 | 11,716,559 | 5.7183 | 0.87% |
| 2012-08-22 | 0 | 18.34 | 18.32 | 18.34 | 18.32 | 18.50 | 4,264,875 | 78,543,364 | 18.416 | 5.690 | 5.684 | 5.690 | 5.684 | 5.739 | 13,747,208 | 5.7134 | -0.65% |
| 2012-08-21 | 0 | 18.46 | 18.42 | 18.48 | 18.28 | 18.60 | 3,066,008 | 56,534,951 | 18.439 | 5.727 | 5.715 | 5.733 | 5.671 | 5.770 | 9,882,834 | 5.7205 | -0.22% |
| 2012-08-20 | 0 | 18.50 | 18.46 | 18.50 | 18.22 | 18.50 | 2,915,209 | 53,620,828 | 18.393 | 5.739 | 5.727 | 5.739 | 5.652 | 5.739 | 9,396,755 | 5.7063 | 0.54% |
| 2012-08-17 | 0 | 18.40 | 18.36 | 18.38 | 18.16 | 18.40 | 4,494,494 | 82,288,634 | 18.309 | 5.708 | 5.696 | 5.702 | 5.634 | 5.708 | 14,487,352 | 5.6800 | 0.99% |
| 2012-08-16 | 0 | 18.22 | 18.20 | 18.24 | 18.04 | 18.38 | 3,314,507 | 60,403,321 | 18.224 | 5.652 | 5.646 | 5.659 | 5.597 | 5.702 | 10,683,834 | 5.6537 | -0.22% |
| 2012-08-15 | 0 | 18.26 | 18.20 | 18.26 | 18.16 | 18.36 | 3,211,118 | 58,675,006 | 18.272 | 5.665 | 5.646 | 5.665 | 5.634 | 5.696 | 10,350,575 | 5.6688 | -0.44% |
| 2012-08-14 | 0 | 18.34 | 18.32 | 18.34 | 18.18 | 18.36 | 6,984,215 | 127,648,518 | 18.277 | 5.690 | 5.684 | 5.690 | 5.640 | 5.696 | 22,512,607 | 5.6701 | 1.21% |
| 2012-08-13 | 0 | 18.12 | 18.12 | 18.16 | 17.94 | 18.16 | 2,026,092 | 36,630,213 | 18.079 | 5.621 | 5.621 | 5.634 | 5.566 | 5.634 | 6,530,815 | 5.6088 | 0.00% |
| 2012-08-10 | 0 | 18.12 | 18.08 | 18.14 | 17.96 | 18.20 | 5,626,580 | 102,018,453 | 18.132 | 5.621 | 5.609 | 5.628 | 5.572 | 5.646 | 18,136,467 | 5.6250 | 0.67% |
| 2012-08-09 | 0 | 18.00 | 17.98 | 18.04 | 17.96 | 18.10 | 5,546,113 | 99,945,421 | 18.021 | 5.584 | 5.578 | 5.597 | 5.572 | 5.615 | 17,877,093 | 5.5907 | 0.00% |
| 2012-08-08 | 0 | 18.00 | 17.94 | 17.98 | 17.94 | 18.00 | 3,438,088 | 61,805,341 | 17.977 | 5.584 | 5.566 | 5.578 | 5.566 | 5.584 | 11,082,180 | 5.5770 | 0.33% |
| 2012-08-07 | 0 | 17.94 | 17.92 | 17.94 | 17.88 | 18.00 | 4,798,668 | 86,112,900 | 17.945 | 5.566 | 5.559 | 5.566 | 5.547 | 5.584 | 15,467,813 | 5.5672 | 0.11% |
| 2012-08-06 | 0 | 17.92 | 17.92 | 17.96 | 17.80 | 17.98 | 5,364,071 | 95,892,495 | 17.877 | 5.559 | 5.559 | 5.572 | 5.522 | 5.578 | 17,290,307 | 5.5460 | 0.45% |
| 2012-08-03 | 0 | 17.84 | 17.82 | 17.92 | 17.76 | 17.96 | 2,702,658 | 48,178,205 | 17.826 | 5.535 | 5.528 | 5.559 | 5.510 | 5.572 | 8,711,627 | 5.5303 | -0.78% |
| 2012-08-02 | 0 | 17.98 | 17.96 | 17.98 | 17.80 | 17.98 | 3,191,281 | 57,276,259 | 17.948 | 5.578 | 5.572 | 5.578 | 5.522 | 5.578 | 10,286,633 | 5.5680 | 0.67% |
| 2012-08-01 | 0 | 17.86 | 17.84 | 17.86 | 17.62 | 18.00 | 5,907,924 | 105,717,076 | 17.894 | 5.541 | 5.535 | 5.541 | 5.466 | 5.584 | 19,043,339 | 5.5514 | -0.56% |
| 2012-07-31 | 0 | 17.96 | 17.92 | 17.98 | 17.76 | 18.00 | 9,889,626 | 177,626,354 | 17.961 | 5.572 | 5.559 | 5.578 | 5.510 | 5.584 | 31,877,780 | 5.5721 | 1.13% |
| 2012-07-30 | 0 | 17.76 | 17.72 | 17.78 | 17.54 | 17.88 | 5,965,618 | 106,033,623 | 17.774 | 5.510 | 5.497 | 5.516 | 5.442 | 5.547 | 19,229,307 | 5.5142 | 0.79% |
| 2012-07-27 | 0 | 17.62 | 17.58 | 17.66 | 17.46 | 17.68 | 3,014,931 | 53,078,135 | 17.605 | 5.466 | 5.454 | 5.479 | 5.417 | 5.485 | 9,718,194 | 5.4617 | 0.57% |
| 2012-07-26 | 0 | 17.52 | 17.48 | 17.52 | 17.34 | 17.58 | 4,262,985 | 74,537,717 | 17.485 | 5.435 | 5.423 | 5.435 | 5.379 | 5.454 | 13,741,116 | 5.4244 | -0.23% |
| 2012-07-25 | 0 | 17.56 | 17.56 | 17.60 | 17.34 | 17.60 | 5,996,286 | 104,683,153 | 17.458 | 5.448 | 5.448 | 5.460 | 5.379 | 5.460 | 19,328,161 | 5.4161 | -0.11% |
| 2012-07-24 | 0 | 17.58 | 17.56 | 17.58 | 17.40 | 17.64 | 4,199,192 | 73,865,479 | 17.590 | 5.454 | 5.448 | 5.454 | 5.398 | 5.473 | 13,535,488 | 5.4572 | 0.57% |
| 2012-07-23 | 0 | 17.48 | 17.44 | 17.46 | 17.42 | 17.64 | 4,669,245 | 81,674,331 | 17.492 | 5.423 | 5.411 | 5.417 | 5.404 | 5.473 | 15,050,636 | 5.4266 | -1.91% |
| 2012-07-20 | 0 | 17.82 | 17.80 | 17.82 | 17.62 | 17.86 | 3,849,327 | 68,255,275 | 17.732 | 5.528 | 5.522 | 5.528 | 5.466 | 5.541 | 12,407,749 | 5.5010 | 0.00% |
| 2012-07-19 | 0 | 17.82 | 17.78 | 17.82 | 17.62 | 17.84 | 7,589,043 | 134,877,130 | 17.773 | 5.528 | 5.516 | 5.528 | 5.466 | 5.535 | 24,462,183 | 5.5137 | 1.37% |
| 2012-07-18 | 0 | 17.58 | 17.52 | 17.56 | 17.42 | 17.60 | 3,934,721 | 69,053,781 | 17.550 | 5.454 | 5.435 | 5.448 | 5.404 | 5.460 | 12,683,004 | 5.4446 | 0.46% |
| 2012-07-17 | 0 | 17.50 | 17.50 | 17.54 | 17.38 | 17.58 | 5,139,491 | 89,855,825 | 17.483 | 5.429 | 5.429 | 5.442 | 5.392 | 5.454 | 16,566,406 | 5.4240 | 0.81% |
| 2012-07-16 | 0 | 17.36 | 17.28 | 17.38 | 17.24 | 17.44 | 3,041,092 | 52,645,366 | 17.311 | 5.386 | 5.361 | 5.392 | 5.348 | 5.411 | 9,802,520 | 5.3706 | 0.00% |
| 2012-07-13 | 0 | 17.36 | 17.34 | 17.36 | 17.20 | 17.40 | 4,801,983 | 83,280,403 | 17.343 | 5.386 | 5.379 | 5.386 | 5.336 | 5.398 | 15,478,498 | 5.3804 | 0.81% |
| 2012-07-12 | 0 | 17.22 | 17.18 | 17.20 | 17.10 | 17.44 | 3,660,140 | 62,940,509 | 17.196 | 5.342 | 5.330 | 5.336 | 5.305 | 5.411 | 11,797,932 | 5.3349 | -1.15% |
| 2012-07-11 | 0 | 17.42 | 17.36 | 17.42 | 17.28 | 17.46 | 4,430,808 | 77,074,495 | 17.395 | 5.404 | 5.386 | 5.404 | 5.361 | 5.417 | 14,282,069 | 5.3966 | 0.23% |
| 2012-07-10 | 0 | 17.38 | 17.36 | 17.42 | 17.20 | 17.46 | 4,445,379 | 77,009,725 | 17.324 | 5.392 | 5.386 | 5.404 | 5.336 | 5.417 | 14,329,037 | 5.3744 | 0.12% |
| 2012-07-09 | 0 | 17.36 | 17.32 | 17.36 | 17.22 | 17.48 | 5,454,709 | 94,752,729 | 17.371 | 5.386 | 5.373 | 5.386 | 5.342 | 5.423 | 17,582,466 | 5.3890 | -0.12% |
| 2012-07-06 | 0 | 17.38 | 17.34 | 17.40 | 17.12 | 17.40 | 8,021,049 | 138,419,261 | 17.257 | 5.392 | 5.379 | 5.398 | 5.311 | 5.398 | 25,854,692 | 5.3537 | 1.52% |
| 2012-07-05 | 0 | 17.12 | 17.12 | 17.16 | 16.92 | 17.26 | 9,954,220 | 169,667,736 | 17.045 | 5.311 | 5.311 | 5.324 | 5.249 | 5.355 | 32,085,989 | 5.2879 | 0.94% |
| 2012-07-04 | 0 | 16.96 | 16.92 | 16.98 | 16.60 | 17.04 | 9,729,507 | 163,930,523 | 16.849 | 5.262 | 5.249 | 5.268 | 5.150 | 5.286 | 31,361,659 | 5.2271 | 2.42% |
| 2012-07-03 | 0 | 16.56 | 16.52 | 16.56 | 16.38 | 16.58 | 9,633,215 | 158,921,393 | 16.497 | 5.138 | 5.125 | 5.138 | 5.082 | 5.144 | 31,051,276 | 5.1180 | 0.85% |
| 2012-06-29 | 0 | 16.42 | 16.42 | 16.46 | 16.26 | 16.74 | 18,331,854 | 302,130,805 | 16.481 | 5.094 | 5.094 | 5.106 | 5.044 | 5.193 | 59,090,081 | 5.1131 | 1.11% |
| 2012-06-28 | 0 | 16.24 | 16.24 | 16.26 | 16.24 | 16.50 | 6,414,810 | 105,161,015 | 16.393 | 5.038 | 5.038 | 5.044 | 5.038 | 5.119 | 20,677,213 | 5.0858 | -1.58% |
| 2012-06-27 | 0 | 16.50 | 16.48 | 16.50 | 16.36 | 16.50 | 6,376,024 | 104,887,160 | 16.450 | 5.119 | 5.113 | 5.119 | 5.075 | 5.119 | 20,552,192 | 5.1035 | 0.73% |
| 2012-06-26 | 0 | 16.38 | 16.38 | 16.40 | 16.38 | 16.48 | 6,479,429 | 106,577,448 | 16.449 | 5.082 | 5.082 | 5.088 | 5.082 | 5.113 | 20,885,503 | 5.1029 | -0.24% |
| 2012-06-25 | 0 | 16.42 | 16.40 | 16.44 | 16.32 | 16.44 | 2,956,366 | 48,463,161 | 16.393 | 5.094 | 5.088 | 5.100 | 5.063 | 5.100 | 9,529,418 | 5.0856 | 0.37% |
| 2012-06-22 | 0 | 16.36 | 16.34 | 16.38 | 16.26 | 16.46 | 5,072,641 | 83,154,304 | 16.393 | 5.075 | 5.069 | 5.082 | 5.044 | 5.106 | 16,350,925 | 5.0856 | -0.24% |
| 2012-06-21 | 0 | 16.40 | 16.36 | 16.40 | 16.36 | 16.60 | 5,222,870 | 86,057,784 | 16.477 | 5.088 | 5.075 | 5.088 | 5.075 | 5.150 | 16,835,166 | 5.1118 | -0.49% |
| 2012-06-20 | 0 | 16.48 | 16.46 | 16.48 | 16.44 | 16.62 | 3,625,920 | 59,918,997 | 16.525 | 5.113 | 5.106 | 5.113 | 5.100 | 5.156 | 11,687,629 | 5.1267 | 0.37% |
| 2012-06-19 | 0 | 16.42 | 16.42 | 16.44 | 16.40 | 16.70 | 8,914,233 | 147,437,109 | 16.540 | 5.094 | 5.094 | 5.100 | 5.088 | 5.181 | 28,733,741 | 5.1311 | -1.32% |
| 2012-06-18 | 0 | 16.64 | 16.58 | 16.62 | 16.50 | 16.72 | 6,446,630 | 106,967,321 | 16.593 | 5.162 | 5.144 | 5.156 | 5.119 | 5.187 | 20,779,780 | 5.1477 | 0.48% |
| 2012-06-15 | 0 | 16.56 | 16.42 | 16.46 | 16.12 | 16.60 | 11,828,812 | 194,674,037 | 16.458 | 5.138 | 5.094 | 5.106 | 5.001 | 5.150 | 38,128,465 | 5.1057 | 1.72% |
| 2012-06-14 | 0 | 16.28 | 16.28 | 16.34 | 16.08 | 16.36 | 8,725,601 | 141,680,010 | 16.237 | 5.051 | 5.051 | 5.069 | 4.989 | 5.075 | 28,125,713 | 5.0374 | 0.87% |
| 2012-06-13 | 0 | 16.14 | 16.12 | 16.18 | 16.02 | 16.26 | 9,367,211 | 151,246,197 | 16.146 | 5.007 | 5.001 | 5.020 | 4.970 | 5.044 | 30,193,850 | 5.0092 | -0.25% |
| 2012-06-12 | 0 | 16.18 | 16.16 | 16.22 | 16.12 | 16.28 | 6,627,352 | 107,444,431 | 16.212 | 5.020 | 5.013 | 5.032 | 5.001 | 5.051 | 21,362,311 | 5.0296 | -0.98% |
| 2012-06-11 | 0 | 16.34 | 16.32 | 16.36 | 16.16 | 16.60 | 9,274,152 | 151,443,322 | 16.330 | 5.069 | 5.063 | 5.075 | 5.013 | 5.150 | 29,893,888 | 5.0660 | 1.24% |
| 2012-06-08 | 0 | 16.14 | 16.10 | 16.18 | 16.04 | 16.52 | 12,462,853 | 201,487,110 | 16.167 | 5.007 | 4.995 | 5.020 | 4.976 | 5.125 | 40,172,205 | 5.0156 | -2.30% |
| 2012-06-07 | 0 | 16.52 | 16.46 | 16.52 | 16.40 | 16.90 | 20,189,615 | 339,946,843 | 16.838 | 5.125 | 5.106 | 5.125 | 5.088 | 5.243 | 65,078,305 | 5.2237 | 0.43% |
| 2012-06-06 | 0 | 18.50 | 18.50 | 18.54 | 18.46 | 18.60 | 17,898,258 | 331,598,144 | 18.527 | 5.103 | 5.103 | 5.114 | 5.092 | 5.131 | 64,882,083 | 5.1108 | 0.43% |
| 2012-06-05 | 0 | 18.42 | 18.40 | 18.42 | 18.28 | 18.54 | 6,780,471 | 125,013,803 | 18.437 | 5.081 | 5.076 | 5.081 | 5.043 | 5.114 | 24,579,548 | 5.0861 | 0.88% |
| 2012-06-04 | 0 | 18.26 | 18.26 | 18.28 | 18.18 | 18.32 | 7,170,546 | 130,987,461 | 18.267 | 5.037 | 5.037 | 5.043 | 5.015 | 5.054 | 25,993,589 | 5.0392 | -0.22% |
| 2012-06-01 | 0 | 18.30 | 18.32 | 18.34 | 18.24 | 18.48 | 13,566,287 | 249,079,247 | 18.360 | 5.048 | 5.054 | 5.059 | 5.032 | 5.098 | 49,178,471 | 5.0648 | 0.44% |
| 2012-05-31 | 0 | 18.22 | 18.20 | 18.28 | 18.12 | 18.32 | 12,581,757 | 229,089,278 | 18.208 | 5.026 | 5.021 | 5.043 | 4.999 | 5.054 | 45,609,500 | 5.0228 | 0.00% |
| 2012-05-30 | 0 | 18.22 | 18.20 | 18.22 | 18.20 | 18.40 | 10,741,031 | 196,071,279 | 18.254 | 5.026 | 5.021 | 5.026 | 5.021 | 5.076 | 38,936,776 | 5.0356 | -0.65% |
| 2012-05-29 | 0 | 18.34 | 18.34 | 18.38 | 18.26 | 18.38 | 5,544,603 | 101,582,184 | 18.321 | 5.059 | 5.059 | 5.070 | 5.037 | 5.070 | 20,099,464 | 5.0540 | 0.11% |
| 2012-05-28 | 0 | 18.32 | 18.28 | 18.32 | 18.24 | 18.48 | 4,369,097 | 80,064,985 | 18.325 | 5.054 | 5.043 | 5.054 | 5.032 | 5.098 | 15,838,196 | 5.0552 | 0.00% |
| 2012-05-25 | 0 | 18.32 | 18.26 | 18.32 | 18.20 | 18.40 | 8,324,286 | 152,334,907 | 18.300 | 5.054 | 5.037 | 5.054 | 5.021 | 5.076 | 30,175,954 | 5.0482 | 0.00% |
| 2012-05-24 | 0 | 18.32 | 18.30 | 18.32 | 18.30 | 18.46 | 6,128,814 | 112,525,040 | 18.360 | 5.054 | 5.048 | 5.054 | 5.048 | 5.092 | 22,217,258 | 5.0648 | 0.00% |
| 2012-05-23 | 0 | 18.32 | 18.32 | 18.34 | 18.20 | 18.58 | 11,354,467 | 209,361,901 | 18.439 | 5.054 | 5.054 | 5.059 | 5.021 | 5.125 | 41,160,513 | 5.0865 | -2.14% |
| 2012-05-22 | 0 | 18.72 | 18.70 | 18.74 | 18.30 | 18.78 | 12,089,675 | 224,579,382 | 18.576 | 5.164 | 5.159 | 5.170 | 5.048 | 5.181 | 43,825,679 | 5.1244 | 2.41% |
| 2012-05-21 | 0 | 18.28 | 18.24 | 18.26 | 18.10 | 18.40 | 6,828,933 | 124,931,043 | 18.294 | 5.043 | 5.032 | 5.037 | 4.993 | 5.076 | 24,755,225 | 5.0467 | 1.22% |
| 2012-05-18 | 0 | 18.06 | 18.06 | 18.08 | 17.88 | 18.18 | 16,611,800 | 299,203,224 | 18.011 | 4.982 | 4.982 | 4.988 | 4.932 | 5.015 | 60,218,609 | 4.9686 | -0.77% |
| 2012-05-17 | 0 | 18.20 | 18.18 | 18.22 | 18.02 | 18.48 | 22,784,831 | 415,270,457 | 18.226 | 5.021 | 5.015 | 5.026 | 4.971 | 5.098 | 82,596,156 | 5.0277 | -0.76% |
| 2012-05-16 | 0 | 18.34 | 18.32 | 18.34 | 18.30 | 18.64 | 12,776,846 | 234,778,565 | 18.375 | 5.059 | 5.054 | 5.059 | 5.048 | 5.142 | 46,316,708 | 5.0690 | -2.03% |
| 2012-05-15 | 0 | 18.72 | 18.70 | 18.72 | 18.52 | 18.80 | 12,820,903 | 239,918,931 | 18.713 | 5.164 | 5.159 | 5.164 | 5.109 | 5.186 | 46,476,417 | 5.1622 | -0.11% |
| 2012-05-14 | 0 | 18.74 | 18.74 | 18.78 | 18.70 | 19.18 | 15,325,475 | 288,880,864 | 18.850 | 5.170 | 5.170 | 5.181 | 5.159 | 5.291 | 55,555,616 | 5.1998 | -2.29% |
| 2012-05-11 | 0 | 19.18 | 19.14 | 19.18 | 19.10 | 19.70 | 13,993,252 | 269,370,995 | 19.250 | 5.291 | 5.280 | 5.291 | 5.269 | 5.434 | 50,726,241 | 5.3103 | -2.34% |
| 2012-05-10 | 0 | 19.64 | 19.60 | 19.62 | 19.60 | 19.82 | 6,172,216 | 121,422,385 | 19.672 | 5.418 | 5.407 | 5.412 | 5.407 | 5.468 | 22,374,593 | 5.4268 | 0.10% |
| 2012-05-09 | 0 | 19.62 | 19.62 | 19.66 | 19.62 | 19.84 | 6,392,270 | 125,967,216 | 19.706 | 5.412 | 5.412 | 5.423 | 5.412 | 5.473 | 23,172,300 | 5.4361 | -1.01% |
| 2012-05-08 | 0 | 19.82 | 19.80 | 19.84 | 19.78 | 19.90 | 5,127,742 | 101,722,320 | 19.838 | 5.468 | 5.462 | 5.473 | 5.456 | 5.490 | 18,588,322 | 5.4724 | 0.30% |
| 2012-05-07 | 0 | 19.76 | 19.74 | 19.78 | 19.70 | 19.92 | 6,128,003 | 121,301,810 | 19.795 | 5.451 | 5.445 | 5.456 | 5.434 | 5.495 | 22,214,318 | 5.4605 | -0.70% |
| 2012-05-04 | 0 | 19.90 | 19.88 | 19.90 | 19.80 | 19.98 | 3,528,944 | 70,236,603 | 19.903 | 5.490 | 5.484 | 5.490 | 5.462 | 5.512 | 12,792,599 | 5.4904 | 0.30% |
| 2012-05-03 | 0 | 19.84 | 19.82 | 19.84 | 19.82 | 19.94 | 10,670,798 | 212,234,226 | 19.889 | 5.473 | 5.468 | 5.473 | 5.468 | 5.501 | 38,682,178 | 5.4866 | -0.20% |
| 2012-05-02 | 0 | 19.88 | 19.84 | 19.88 | 19.82 | 20.20 | 7,679,062 | 152,745,629 | 19.891 | 5.484 | 5.473 | 5.484 | 5.468 | 5.572 | 27,836,985 | 5.4871 | 0.20% |
| 2012-04-30 | 0 | 19.84 | 19.82 | 19.84 | 19.76 | 19.94 | 7,721,839 | 153,059,309 | 19.822 | 5.473 | 5.468 | 5.473 | 5.451 | 5.501 | 27,992,054 | 5.4680 | 0.40% |
| 2012-04-27 | 0 | 19.76 | 19.74 | 19.78 | 19.74 | 20.05 | 6,933,019 | 137,429,244 | 19.822 | 5.451 | 5.445 | 5.456 | 5.445 | 5.531 | 25,132,542 | 5.4682 | -0.40% |
| 2012-04-26 | 0 | 19.84 | 19.84 | 19.88 | 19.80 | 19.94 | 5,291,065 | 105,083,738 | 19.861 | 5.473 | 5.473 | 5.484 | 5.462 | 5.501 | 19,180,376 | 5.4787 | -0.50% |
| 2012-04-25 | 0 | 19.94 | 19.92 | 19.94 | 19.86 | 20.05 | 5,652,132 | 112,593,624 | 19.921 | 5.501 | 5.495 | 5.501 | 5.479 | 5.531 | 20,489,262 | 5.4953 | -0.20% |
| 2012-04-24 | 0 | 19.98 | 19.94 | 19.96 | 19.88 | 20.00 | 8,118,358 | 162,057,940 | 19.962 | 5.512 | 5.501 | 5.506 | 5.484 | 5.517 | 29,429,455 | 5.5067 | 0.10% |
| 2012-04-23 | 0 | 19.96 | 19.96 | 19.98 | 19.96 | 20.25 | 6,292,227 | 126,319,191 | 20.075 | 5.506 | 5.506 | 5.512 | 5.506 | 5.586 | 22,809,639 | 5.5380 | -1.43% |
| 2012-04-20 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.35 | 4,690,444 | 95,014,120 | 20.257 | 5.586 | 5.586 | 5.600 | 5.559 | 5.614 | 17,003,095 | 5.5880 | -0.74% |
| 2012-04-19 | 0 | 20.40 | 20.35 | 20.40 | 20.25 | 20.45 | 4,504,602 | 91,531,319 | 20.320 | 5.628 | 5.614 | 5.628 | 5.586 | 5.641 | 16,329,408 | 5.6053 | 0.74% |
| 2012-04-18 | 0 | 20.25 | 20.25 | 20.30 | 20.15 | 20.35 | 4,377,575 | 88,541,566 | 20.226 | 5.586 | 5.586 | 5.600 | 5.559 | 5.614 | 15,868,929 | 5.5796 | 0.25% |
| 2012-04-17 | 0 | 20.20 | 20.15 | 20.20 | 20.10 | 20.30 | 2,810,384 | 56,653,325 | 20.159 | 5.572 | 5.559 | 5.572 | 5.545 | 5.600 | 10,187,783 | 5.5609 | -0.74% |
| 2012-04-16 | 0 | 20.35 | 20.30 | 20.35 | 20.20 | 20.35 | 4,313,071 | 87,475,240 | 20.281 | 5.614 | 5.600 | 5.614 | 5.572 | 5.614 | 15,635,099 | 5.5948 | 0.74% |
| 2012-04-13 | 0 | 20.20 | 20.15 | 20.20 | 20.05 | 20.30 | 4,560,119 | 91,859,028 | 20.144 | 5.572 | 5.559 | 5.572 | 5.531 | 5.600 | 16,530,660 | 5.5569 | 0.25% |
| 2012-04-12 | 0 | 20.15 | 20.10 | 20.15 | 19.92 | 20.15 | 7,880,443 | 157,536,737 | 19.991 | 5.559 | 5.545 | 5.559 | 5.495 | 5.559 | 28,567,001 | 5.5146 | 0.75% |
| 2012-04-11 | 0 | 20.00 | 19.94 | 20.00 | 19.92 | 20.15 | 4,863,639 | 97,338,886 | 20.014 | 5.517 | 5.501 | 5.517 | 5.495 | 5.559 | 17,630,935 | 5.5209 | -0.74% |
| 2012-04-10 | 0 | 20.15 | 20.05 | 20.20 | 20.00 | 20.50 | 5,953,976 | 119,836,535 | 20.127 | 5.559 | 5.531 | 5.572 | 5.517 | 5.655 | 21,583,462 | 5.5522 | -1.47% |
| 2012-04-05 | 0 | 20.45 | 20.45 | 20.50 | 20.00 | 20.50 | 9,009,328 | 183,495,081 | 20.367 | 5.641 | 5.641 | 5.655 | 5.517 | 5.655 | 32,659,266 | 5.6185 | 1.74% |
| 2012-04-03 | 0 | 20.10 | 20.05 | 20.15 | 19.94 | 20.30 | 5,233,173 | 105,271,138 | 20.116 | 5.545 | 5.531 | 5.559 | 5.501 | 5.600 | 18,970,515 | 5.5492 | -0.25% |
| 2012-04-02 | 0 | 20.15 | 20.05 | 20.15 | 19.80 | 20.30 | 7,987,194 | 160,131,283 | 20.049 | 5.559 | 5.531 | 5.559 | 5.462 | 5.600 | 28,953,979 | 5.5305 | 1.26% |
| 2012-03-30 | 0 | 19.90 | 19.84 | 19.94 | 19.74 | 20.05 | 12,441,917 | 246,930,572 | 19.847 | 5.490 | 5.473 | 5.501 | 5.445 | 5.531 | 45,102,573 | 5.4749 | -0.75% |
| 2012-03-29 | 0 | 20.05 | 20.10 | 20.15 | 20.05 | 20.45 | 5,813,719 | 117,190,734 | 20.158 | 5.531 | 5.545 | 5.559 | 5.531 | 5.641 | 21,075,023 | 5.5606 | -0.50% |
| 2012-03-28 | 0 | 20.15 | 20.10 | 20.20 | 20.05 | 20.35 | 5,769,110 | 116,232,930 | 20.147 | 5.559 | 5.545 | 5.572 | 5.531 | 5.614 | 20,913,313 | 5.5578 | -0.49% |
| 2012-03-27 | 0 | 20.25 | 20.20 | 20.30 | 20.20 | 20.50 | 7,079,732 | 143,577,887 | 20.280 | 5.586 | 5.572 | 5.600 | 5.572 | 5.655 | 25,664,384 | 5.5944 | 0.00% |
| 2012-03-26 | 0 | 20.25 | 20.25 | 20.35 | 20.05 | 20.40 | 3,811,971 | 77,201,428 | 20.252 | 5.586 | 5.586 | 5.614 | 5.531 | 5.628 | 13,818,586 | 5.5868 | 0.75% |
| 2012-03-23 | 0 | 20.10 | 20.05 | 20.10 | 20.05 | 20.50 | 4,622,502 | 93,305,076 | 20.185 | 5.545 | 5.531 | 5.545 | 5.531 | 5.655 | 16,756,802 | 5.5682 | -1.95% |
| 2012-03-22 | 0 | 20.50 | 20.45 | 20.50 | 20.00 | 20.65 | 5,598,073 | 114,718,217 | 20.492 | 5.655 | 5.641 | 5.655 | 5.517 | 5.696 | 20,293,296 | 5.6530 | 0.99% |
| 2012-03-21 | 0 | 20.30 | 20.30 | 20.35 | 20.10 | 20.60 | 9,597,898 | 195,777,990 | 20.398 | 5.600 | 5.600 | 5.614 | 5.545 | 5.683 | 34,792,862 | 5.6270 | 1.50% |
| 2012-03-20 | 0 | 20.00 | 19.98 | 20.05 | 19.92 | 20.30 | 15,091,348 | 304,018,238 | 20.145 | 5.517 | 5.512 | 5.531 | 5.495 | 5.600 | 54,706,894 | 5.5572 | 2.15% |
| 2012-03-19 | 0 | 19.58 | 19.56 | 19.60 | 19.44 | 19.82 | 4,309,866 | 84,918,031 | 19.703 | 5.401 | 5.396 | 5.407 | 5.363 | 5.468 | 15,623,481 | 5.4353 | -0.91% |
| 2012-03-16 | 0 | 19.76 | 19.66 | 19.78 | 19.60 | 19.78 | 4,612,503 | 90,980,283 | 19.725 | 5.451 | 5.423 | 5.456 | 5.407 | 5.456 | 16,720,555 | 5.4412 | 0.30% |
| 2012-03-15 | 0 | 19.70 | 19.62 | 19.70 | 19.50 | 19.78 | 2,792,987 | 54,814,021 | 19.626 | 5.434 | 5.412 | 5.434 | 5.379 | 5.456 | 10,124,718 | 5.4139 | 0.41% |
| 2012-03-14 | 0 | 19.62 | 19.62 | 19.64 | 19.54 | 19.88 | 8,282,212 | 162,656,834 | 19.639 | 5.412 | 5.412 | 5.418 | 5.390 | 5.484 | 30,023,434 | 5.4177 | -1.01% |
| 2012-03-13 | 0 | 19.82 | 19.82 | 19.84 | 19.68 | 19.84 | 6,503,238 | 128,271,031 | 19.724 | 5.468 | 5.468 | 5.473 | 5.429 | 5.473 | 23,574,564 | 5.4411 | 0.92% |
| 2012-03-12 | 0 | 19.64 | 19.58 | 19.62 | 19.34 | 19.64 | 3,102,053 | 60,546,126 | 19.518 | 5.418 | 5.401 | 5.412 | 5.335 | 5.418 | 11,245,098 | 5.3842 | 0.41% |
| 2012-03-09 | 0 | 19.56 | 19.54 | 19.56 | 19.40 | 19.68 | 5,872,402 | 114,762,146 | 19.543 | 5.396 | 5.390 | 5.396 | 5.352 | 5.429 | 21,287,752 | 5.3910 | -0.61% |
| 2012-03-08 | 0 | 19.68 | 19.66 | 19.70 | 19.32 | 19.78 | 10,643,594 | 208,059,119 | 19.548 | 5.429 | 5.423 | 5.434 | 5.330 | 5.456 | 38,583,562 | 5.3924 | 1.97% |
| 2012-03-07 | 0 | 19.30 | 19.30 | 19.36 | 19.10 | 19.46 | 6,250,358 | 120,490,312 | 19.277 | 5.324 | 5.324 | 5.341 | 5.269 | 5.368 | 22,657,861 | 5.3178 | -0.52% |
| 2012-03-06 | 0 | 19.40 | 19.32 | 19.42 | 19.32 | 19.80 | 6,018,106 | 117,352,922 | 19.500 | 5.352 | 5.330 | 5.357 | 5.330 | 5.462 | 21,815,936 | 5.3792 | -1.52% |
| 2012-03-05 | 0 | 19.70 | 19.74 | 19.78 | 19.48 | 19.86 | 4,432,792 | 87,395,860 | 19.716 | 5.434 | 5.445 | 5.456 | 5.374 | 5.479 | 16,069,093 | 5.4388 | 0.92% |
| 2012-03-02 | 0 | 19.52 | 19.50 | 19.52 | 19.40 | 19.88 | 5,814,367 | 113,830,650 | 19.577 | 5.385 | 5.379 | 5.385 | 5.352 | 5.484 | 21,077,372 | 5.4006 | -0.61% |
| 2012-03-01 | 0 | 19.64 | 19.58 | 19.64 | 19.50 | 19.88 | 5,729,298 | 112,971,283 | 19.718 | 5.418 | 5.401 | 5.418 | 5.379 | 5.484 | 20,768,993 | 5.4394 | -0.81% |
| 2012-02-29 | 0 | 19.80 | 19.82 | 19.84 | 19.36 | 19.84 | 12,724,835 | 250,289,831 | 19.669 | 5.462 | 5.468 | 5.473 | 5.341 | 5.473 | 46,128,165 | 5.4260 | 2.48% |
| 2012-02-28 | 0 | 19.32 | 19.32 | 19.34 | 19.04 | 19.40 | 8,421,375 | 162,694,991 | 19.319 | 5.330 | 5.330 | 5.335 | 5.252 | 5.352 | 30,527,907 | 5.3294 | 1.36% |
| 2012-02-27 | 0 | 19.06 | 19.04 | 19.08 | 18.96 | 19.40 | 5,036,925 | 96,509,732 | 19.160 | 5.258 | 5.252 | 5.263 | 5.230 | 5.352 | 18,259,106 | 5.2856 | -0.63% |
| 2012-02-24 | 0 | 19.18 | 19.16 | 19.20 | 18.94 | 19.20 | 4,435,568 | 84,799,309 | 19.118 | 5.291 | 5.285 | 5.296 | 5.225 | 5.296 | 16,079,157 | 5.2739 | 0.84% |
| 2012-02-23 | 0 | 19.02 | 19.00 | 19.02 | 18.88 | 19.06 | 3,845,607 | 73,053,333 | 18.997 | 5.247 | 5.241 | 5.247 | 5.208 | 5.258 | 13,940,518 | 5.2404 | 0.00% |
| 2012-02-22 | 0 | 19.02 | 19.00 | 19.04 | 18.86 | 19.04 | 4,452,778 | 84,485,051 | 18.974 | 5.247 | 5.241 | 5.252 | 5.203 | 5.252 | 16,141,544 | 5.2340 | -0.21% |
| 2012-02-21 | 0 | 19.06 | 19.06 | 19.10 | 18.82 | 19.20 | 3,647,590 | 69,488,041 | 19.050 | 5.258 | 5.258 | 5.269 | 5.192 | 5.296 | 13,222,697 | 5.2552 | 0.42% |
| 2012-02-20 | 0 | 18.98 | 18.96 | 19.02 | 18.92 | 19.10 | 6,390,199 | 121,438,286 | 19.004 | 5.236 | 5.230 | 5.247 | 5.219 | 5.269 | 23,164,792 | 5.2424 | 0.32% |
| 2012-02-17 | 0 | 18.92 | 18.88 | 18.92 | 18.56 | 19.00 | 7,942,733 | 149,562,979 | 18.830 | 5.219 | 5.208 | 5.219 | 5.120 | 5.241 | 28,792,806 | 5.1945 | 2.05% |
| 2012-02-16 | 0 | 18.54 | 18.50 | 18.58 | 18.38 | 18.58 | 4,070,510 | 75,175,363 | 18.468 | 5.114 | 5.103 | 5.125 | 5.070 | 5.125 | 14,755,803 | 5.0946 | 0.22% |
| 2012-02-15 | 0 | 18.50 | 18.44 | 18.52 | 18.22 | 18.54 | 7,814,303 | 144,179,311 | 18.451 | 5.103 | 5.087 | 5.109 | 5.026 | 5.114 | 28,327,240 | 5.0898 | 0.98% |
| 2012-02-14 | 0 | 18.32 | 18.30 | 18.34 | 18.24 | 18.40 | 8,854,596 | 162,115,050 | 18.309 | 5.054 | 5.048 | 5.059 | 5.032 | 5.076 | 32,098,355 | 5.0506 | 0.00% |
| 2012-02-13 | 0 | 18.32 | 18.34 | 18.36 | 18.24 | 18.38 | 3,014,586 | 55,226,417 | 18.320 | 5.054 | 5.059 | 5.065 | 5.032 | 5.070 | 10,928,026 | 5.0537 | 0.66% |
| 2012-02-10 | 0 | 18.20 | 18.20 | 18.22 | 18.16 | 18.28 | 6,399,267 | 116,534,105 | 18.211 | 5.021 | 5.021 | 5.026 | 5.010 | 5.043 | 23,197,664 | 5.0235 | -0.22% |
| 2012-02-09 | 0 | 18.24 | 18.22 | 18.24 | 18.22 | 18.34 | 8,442,112 | 154,286,385 | 18.276 | 5.032 | 5.026 | 5.032 | 5.026 | 5.059 | 30,603,080 | 5.0415 | -0.55% |
| 2012-02-08 | 0 | 18.34 | 18.32 | 18.36 | 18.20 | 18.40 | 2,350,146 | 43,046,546 | 18.317 | 5.059 | 5.054 | 5.065 | 5.021 | 5.076 | 8,519,397 | 5.0528 | -0.11% |
| 2012-02-07 | 0 | 18.36 | 18.34 | 18.36 | 18.10 | 18.40 | 5,323,891 | 97,554,233 | 18.324 | 5.065 | 5.059 | 5.065 | 4.993 | 5.076 | 19,299,372 | 5.0548 | 0.77% |
| 2012-02-06 | 0 | 18.22 | 18.20 | 18.22 | 18.10 | 18.34 | 6,881,724 | 125,390,330 | 18.221 | 5.026 | 5.021 | 5.026 | 4.993 | 5.059 | 24,946,595 | 5.0264 | -0.11% |
| 2012-02-03 | 0 | 18.24 | 18.24 | 18.26 | 18.10 | 18.32 | 4,844,601 | 88,356,319 | 18.238 | 5.032 | 5.032 | 5.037 | 4.993 | 5.054 | 17,561,922 | 5.0311 | 0.44% |
| 2012-02-02 | 0 | 18.16 | 18.12 | 18.18 | 18.02 | 18.46 | 11,044,572 | 200,227,130 | 18.129 | 5.010 | 4.999 | 5.015 | 4.971 | 5.092 | 40,037,128 | 5.0010 | -0.87% |
| 2012-02-01 | 0 | 18.32 | 18.30 | 18.34 | 18.20 | 18.42 | 3,073,839 | 56,399,892 | 18.348 | 5.054 | 5.048 | 5.059 | 5.021 | 5.081 | 11,142,821 | 5.0615 | -0.43% |
| 2012-01-31 | 0 | 18.40 | 18.36 | 18.42 | 18.16 | 18.42 | 8,066,381 | 148,079,214 | 18.358 | 5.076 | 5.065 | 5.081 | 5.010 | 5.081 | 29,241,036 | 5.0641 | 0.55% |
| 2012-01-30 | 0 | 18.30 | 18.28 | 18.30 | 18.10 | 18.32 | 3,988,396 | 72,907,504 | 18.280 | 5.048 | 5.043 | 5.048 | 4.993 | 5.054 | 14,458,136 | 5.0427 | 0.55% |
| 2012-01-27 | 0 | 18.20 | 18.20 | 18.28 | 18.10 | 18.38 | 3,251,322 | 59,387,142 | 18.266 | 5.021 | 5.021 | 5.043 | 4.993 | 5.070 | 11,786,205 | 5.0387 | -0.55% |
| 2012-01-26 | 0 | 18.30 | 18.30 | 18.34 | 18.22 | 18.48 | 8,106,694 | 148,643,153 | 18.336 | 5.048 | 5.048 | 5.059 | 5.026 | 5.098 | 29,387,173 | 5.0581 | 0.11% |
| 2012-01-20 | 0 | 18.28 | 18.22 | 18.30 | 18.00 | 18.30 | 4,712,440 | 85,463,603 | 18.136 | 5.043 | 5.026 | 5.048 | 4.965 | 5.048 | 17,082,831 | 5.0029 | 1.56% |
| 2012-01-19 | 0 | 18.00 | 17.98 | 18.00 | 17.98 | 18.32 | 7,415,993 | 133,995,747 | 18.068 | 4.965 | 4.960 | 4.965 | 4.960 | 5.054 | 26,883,347 | 4.9843 | -1.75% |
| 2012-01-18 | 0 | 18.32 | 18.28 | 18.32 | 18.10 | 18.38 | 9,141,822 | 167,326,831 | 18.303 | 5.054 | 5.043 | 5.054 | 4.993 | 5.070 | 33,139,563 | 5.0492 | 0.99% |
| 2012-01-17 | 0 | 18.14 | 18.08 | 18.18 | 17.92 | 18.18 | 3,893,966 | 70,270,869 | 18.046 | 5.004 | 4.988 | 5.015 | 4.943 | 5.015 | 14,115,822 | 4.9782 | 1.68% |
| 2012-01-16 | 0 | 17.84 | 17.82 | 17.84 | 17.82 | 18.00 | 2,900,380 | 51,913,167 | 17.899 | 4.921 | 4.916 | 4.921 | 4.916 | 4.965 | 10,514,023 | 4.9375 | -0.56% |
| 2012-01-13 | 0 | 17.94 | 17.92 | 17.94 | 17.92 | 18.18 | 4,955,297 | 89,114,223 | 17.984 | 4.949 | 4.943 | 4.949 | 4.943 | 5.015 | 17,963,200 | 4.9609 | -0.55% |
| 2012-01-12 | 0 | 18.04 | 18.02 | 18.04 | 18.02 | 18.38 | 3,500,819 | 63,536,321 | 18.149 | 4.976 | 4.971 | 4.976 | 4.971 | 5.070 | 12,690,645 | 5.0065 | -0.88% |
| 2012-01-11 | 0 | 18.20 | 18.16 | 18.20 | 17.98 | 18.34 | 3,941,763 | 71,326,607 | 18.095 | 5.021 | 5.010 | 5.021 | 4.960 | 5.059 | 14,289,089 | 4.9917 | -0.87% |
| 2012-01-10 | 0 | 18.36 | 18.32 | 18.38 | 18.30 | 18.46 | 4,168,216 | 76,564,684 | 18.369 | 5.065 | 5.054 | 5.070 | 5.048 | 5.092 | 15,109,992 | 5.0672 | -0.22% |
| 2012-01-09 | 0 | 18.40 | 18.36 | 18.46 | 17.90 | 18.48 | 5,025,469 | 91,633,317 | 18.234 | 5.076 | 5.065 | 5.092 | 4.938 | 5.098 | 18,217,577 | 5.0299 | 0.99% |
| 2012-01-06 | 0 | 18.22 | 18.20 | 18.24 | 18.06 | 18.26 | 6,284,414 | 114,257,801 | 18.181 | 5.026 | 5.021 | 5.032 | 4.982 | 5.037 | 22,781,316 | 5.0154 | 0.55% |
| 2012-01-05 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.20 | 2,113,743 | 38,264,986 | 18.103 | 4.999 | 4.993 | 4.999 | 4.965 | 5.021 | 7,662,424 | 4.9938 | 0.33% |
| 2012-01-04 | 0 | 18.06 | 18.00 | 18.06 | 17.70 | 18.18 | 7,319,601 | 131,853,752 | 18.014 | 4.982 | 4.965 | 4.982 | 4.883 | 5.015 | 26,533,921 | 4.9693 | 0.33% |
| 2012-01-03 | 0 | 18.00 | 17.96 | 17.98 | 17.96 | 18.28 | 3,883,196 | 70,148,523 | 18.065 | 4.965 | 4.954 | 4.960 | 4.954 | 5.043 | 14,076,780 | 4.9833 | 0.00% |
| 2011-12-30 | 0 | 18.00 | 17.92 | 18.02 | 17.86 | 18.18 | 4,008,083 | 72,179,494 | 18.008 | 4.965 | 4.943 | 4.971 | 4.927 | 5.015 | 14,529,502 | 4.9678 | 0.78% |
| 2011-12-29 | 0 | 17.86 | 17.82 | 17.88 | 17.78 | 18.00 | 3,561,873 | 63,616,297 | 17.860 | 4.927 | 4.916 | 4.932 | 4.905 | 4.965 | 12,911,968 | 4.9269 | -0.67% |
| 2011-12-28 | 0 | 17.98 | 17.96 | 17.98 | 17.82 | 18.00 | 1,934,884 | 34,771,575 | 17.971 | 4.960 | 4.954 | 4.960 | 4.916 | 4.965 | 7,014,052 | 4.9574 | -0.11% |
| 2011-12-23 | 0 | 18.00 | 17.96 | 18.00 | 17.80 | 18.00 | 2,362,220 | 42,427,603 | 17.961 | 4.965 | 4.954 | 4.965 | 4.910 | 4.965 | 8,563,166 | 4.9547 | 0.78% |
| 2011-12-22 | 0 | 17.86 | 17.78 | 17.88 | 17.74 | 17.92 | 1,915,923 | 34,185,400 | 17.843 | 4.927 | 4.905 | 4.932 | 4.894 | 4.943 | 6,945,317 | 4.9221 | 0.11% |
| 2011-12-21 | 0 | 17.84 | 17.78 | 17.84 | 17.62 | 17.90 | 3,796,545 | 67,336,931 | 17.736 | 4.921 | 4.905 | 4.921 | 4.861 | 4.938 | 13,762,666 | 4.8927 | 0.90% |
| 2011-12-20 | 0 | 17.68 | 17.62 | 17.72 | 17.58 | 17.72 | 3,155,071 | 55,681,437 | 17.648 | 4.877 | 4.861 | 4.888 | 4.850 | 4.888 | 11,437,291 | 4.8684 | 0.11% |
| 2011-12-19 | 0 | 17.66 | 17.64 | 17.68 | 17.46 | 17.78 | 3,213,114 | 56,535,726 | 17.595 | 4.872 | 4.866 | 4.877 | 4.816 | 4.905 | 11,647,699 | 4.8538 | -0.23% |
| 2011-12-16 | 0 | 17.70 | 17.70 | 17.84 | 17.40 | 17.84 | 5,590,793 | 99,373,469 | 17.774 | 4.883 | 4.883 | 4.921 | 4.800 | 4.921 | 20,266,905 | 4.9032 | 1.26% |
| 2011-12-15 | 0 | 17.48 | 17.40 | 17.48 | 17.32 | 17.50 | 5,257,541 | 91,433,310 | 17.391 | 4.822 | 4.800 | 4.822 | 4.778 | 4.828 | 19,058,850 | 4.7974 | -0.34% |
| 2011-12-14 | 0 | 17.54 | 17.52 | 17.56 | 17.50 | 17.76 | 4,860,000 | 85,688,330 | 17.631 | 4.839 | 4.833 | 4.844 | 4.828 | 4.899 | 17,617,744 | 4.8638 | -0.57% |
| 2011-12-13 | 0 | 17.64 | 17.64 | 17.66 | 17.50 | 17.78 | 2,768,870 | 48,762,260 | 17.611 | 4.866 | 4.866 | 4.872 | 4.828 | 4.905 | 10,037,293 | 4.8581 | -0.56% |
| 2011-12-12 | 0 | 17.74 | 17.72 | 17.84 | 17.64 | 17.94 | 3,943,482 | 70,344,317 | 17.838 | 4.894 | 4.888 | 4.921 | 4.866 | 4.949 | 14,295,320 | 4.9208 | 0.80% |
| 2011-12-09 | 0 | 17.60 | 17.58 | 17.62 | 17.58 | 18.04 | 3,632,368 | 64,347,312 | 17.715 | 4.855 | 4.850 | 4.861 | 4.850 | 4.976 | 13,167,516 | 4.8868 | -2.00% |
| 2011-12-08 | 0 | 17.96 | 17.94 | 18.04 | 17.84 | 18.04 | 2,729,525 | 49,054,028 | 17.972 | 4.954 | 4.949 | 4.976 | 4.921 | 4.976 | 9,894,665 | 4.9576 | 0.00% |
| 2011-12-07 | 0 | 17.96 | 17.88 | 17.98 | 17.88 | 18.18 | 3,965,328 | 71,260,828 | 17.971 | 4.954 | 4.932 | 4.960 | 4.932 | 5.015 | 14,374,513 | 4.9574 | 0.22% |
| 2011-12-06 | 0 | 17.92 | 17.88 | 17.92 | 17.74 | 18.02 | 2,997,074 | 53,679,537 | 17.911 | 4.943 | 4.932 | 4.943 | 4.894 | 4.971 | 10,864,544 | 4.9408 | 0.34% |
| 2011-12-05 | 0 | 17.86 | 17.86 | 17.98 | 17.84 | 18.14 | 3,487,009 | 62,548,664 | 17.938 | 4.927 | 4.927 | 4.960 | 4.921 | 5.004 | 12,640,583 | 4.9482 | -0.56% |
| 2011-12-02 | 0 | 17.96 | 18.00 | 18.08 | 17.86 | 18.10 | 11,331,871 | 203,803,147 | 17.985 | 4.954 | 4.965 | 4.988 | 4.927 | 4.993 | 41,078,601 | 4.9613 | 0.90% |
| 2011-12-01 | 0 | 17.80 | 17.80 | 17.82 | 17.62 | 18.20 | 8,143,705 | 144,990,825 | 17.804 | 4.910 | 4.910 | 4.916 | 4.861 | 5.021 | 29,521,339 | 4.9114 | 0.23% |
| 2011-11-30 | 0 | 17.76 | 17.70 | 17.80 | 17.50 | 17.82 | 6,167,344 | 109,023,061 | 17.677 | 4.899 | 4.883 | 4.910 | 4.828 | 4.916 | 22,356,931 | 4.8765 | -0.11% |
| 2011-11-29 | 0 | 17.78 | 17.78 | 17.86 | 17.78 | 18.04 | 3,251,872 | 58,058,085 | 17.854 | 4.905 | 4.905 | 4.927 | 4.905 | 4.976 | 11,788,199 | 4.9251 | -1.44% |
| 2011-11-28 | 0 | 18.04 | 18.02 | 18.10 | 17.78 | 18.12 | 3,044,190 | 54,726,090 | 17.977 | 4.976 | 4.971 | 4.993 | 4.905 | 4.999 | 11,035,342 | 4.9592 | 1.81% |
| 2011-11-25 | 0 | 17.72 | 17.66 | 17.78 | 17.60 | 17.84 | 2,306,509 | 40,807,868 | 17.692 | 4.888 | 4.872 | 4.905 | 4.855 | 4.921 | 8,361,211 | 4.8806 | 0.00% |
| 2011-11-24 | 0 | 17.72 | 17.72 | 17.76 | 17.60 | 17.80 | 2,060,081 | 36,493,169 | 17.714 | 4.888 | 4.888 | 4.899 | 4.855 | 4.910 | 7,467,897 | 4.8867 | 0.00% |
| 2011-11-23 | 0 | 17.72 | 17.72 | 17.74 | 17.70 | 18.10 | 2,811,036 | 50,084,985 | 17.817 | 4.888 | 4.888 | 4.894 | 4.883 | 4.993 | 10,190,147 | 4.9150 | -1.88% |
| 2011-11-22 | 0 | 18.06 | 18.06 | 18.10 | 17.88 | 18.14 | 4,829,183 | 87,137,082 | 18.044 | 4.982 | 4.982 | 4.993 | 4.932 | 5.004 | 17,506,031 | 4.9775 | 0.78% |
| 2011-11-21 | 0 | 17.92 | 17.92 | 17.96 | 17.70 | 18.00 | 3,935,846 | 70,432,442 | 17.895 | 4.943 | 4.943 | 4.954 | 4.883 | 4.965 | 14,267,639 | 4.9365 | -0.44% |
| 2011-11-18 | 0 | 18.00 | 17.94 | 18.02 | 17.88 | 18.10 | 4,881,552 | 87,764,803 | 17.979 | 4.965 | 4.949 | 4.971 | 4.932 | 4.993 | 17,695,871 | 4.9596 | 0.00% |
| 2011-11-17 | 0 | 18.00 | 17.94 | 18.00 | 17.62 | 18.04 | 5,050,931 | 90,170,377 | 17.852 | 4.965 | 4.949 | 4.965 | 4.861 | 4.976 | 18,309,878 | 4.9247 | 1.01% |
| 2011-11-16 | 0 | 17.82 | 17.80 | 17.84 | 17.78 | 18.16 | 4,268,407 | 76,479,451 | 17.918 | 4.916 | 4.910 | 4.921 | 4.905 | 5.010 | 15,473,190 | 4.9427 | -0.56% |
| 2011-11-15 | 0 | 17.92 | 17.92 | 17.98 | 17.90 | 18.18 | 3,112,042 | 56,085,950 | 18.022 | 4.943 | 4.943 | 4.960 | 4.938 | 5.015 | 11,281,308 | 4.9716 | -0.33% |
| 2011-11-14 | 0 | 17.98 | 18.00 | 18.04 | 17.90 | 18.30 | 2,639,784 | 47,690,735 | 18.066 | 4.960 | 4.965 | 4.976 | 4.938 | 5.048 | 9,569,349 | 4.9837 | 0.45% |
| 2011-11-11 | 0 | 17.90 | 17.86 | 17.90 | 17.64 | 18.00 | 1,834,749 | 32,866,683 | 17.913 | 4.938 | 4.927 | 4.938 | 4.866 | 4.965 | 6,651,057 | 4.9416 | 0.79% |
| 2011-11-10 | 0 | 17.76 | 17.72 | 17.76 | 17.68 | 18.00 | 5,465,973 | 97,289,403 | 17.799 | 4.899 | 4.888 | 4.899 | 4.877 | 4.965 | 19,814,426 | 4.9100 | -2.84% |
| 2011-11-09 | 0 | 18.28 | 18.24 | 18.28 | 18.22 | 18.30 | 4,178,452 | 76,347,496 | 18.272 | 5.043 | 5.032 | 5.043 | 5.026 | 5.048 | 15,147,098 | 5.0404 | 0.88% |
| 2011-11-08 | 0 | 18.12 | 18.12 | 18.16 | 18.06 | 18.28 | 7,086,646 | 128,453,750 | 18.126 | 4.999 | 4.999 | 5.010 | 4.982 | 5.043 | 25,689,447 | 5.0003 | 0.55% |
| 2011-11-07 | 0 | 18.02 | 18.02 | 18.04 | 17.90 | 18.20 | 6,661,789 | 120,030,885 | 18.018 | 4.971 | 4.971 | 4.976 | 4.938 | 5.021 | 24,149,319 | 4.9704 | 0.45% |
| 2011-11-04 | 0 | 17.94 | 17.94 | 17.98 | 17.88 | 18.00 | 7,365,124 | 132,313,770 | 17.965 | 4.949 | 4.949 | 4.960 | 4.932 | 4.965 | 26,698,944 | 4.9558 | 1.59% |
| 2011-11-03 | 0 | 17.66 | 17.64 | 17.66 | 17.50 | 17.88 | 6,742,250 | 118,947,955 | 17.642 | 4.872 | 4.866 | 4.872 | 4.828 | 4.932 | 24,440,995 | 4.8667 | -1.45% |
| 2011-11-02 | 0 | 17.92 | 17.90 | 17.92 | 17.68 | 17.98 | 5,901,144 | 105,269,794 | 17.839 | 4.943 | 4.938 | 4.943 | 4.877 | 4.960 | 21,391,943 | 4.9210 | 0.22% |
| 2011-11-01 | 0 | 17.88 | 17.80 | 17.88 | 17.30 | 17.96 | 4,645,844 | 82,814,618 | 17.826 | 4.932 | 4.910 | 4.932 | 4.772 | 4.954 | 16,841,418 | 4.9173 | 1.36% |
| 2011-10-31 | 0 | 17.64 | 17.62 | 17.64 | 17.62 | 18.00 | 7,718,323 | 137,530,221 | 17.819 | 4.866 | 4.861 | 4.866 | 4.861 | 4.965 | 27,979,308 | 4.9154 | -0.56% |
| 2011-10-28 | 0 | 17.74 | 17.74 | 17.76 | 17.38 | 17.80 | 9,620,509 | 169,756,448 | 17.645 | 4.894 | 4.894 | 4.899 | 4.794 | 4.910 | 34,874,828 | 4.8676 | 1.37% |
| 2011-10-27 | 0 | 17.50 | 17.44 | 17.48 | 17.40 | 17.58 | 3,934,707 | 68,743,095 | 17.471 | 4.828 | 4.811 | 4.822 | 4.800 | 4.850 | 14,263,510 | 4.8195 | -0.11% |
| 2011-10-26 | 0 | 17.52 | 17.46 | 17.52 | 17.32 | 17.60 | 3,643,634 | 63,638,934 | 17.466 | 4.833 | 4.816 | 4.833 | 4.778 | 4.855 | 13,208,356 | 4.8181 | 0.11% |
| 2011-10-25 | 0 | 17.50 | 17.46 | 17.50 | 17.30 | 17.60 | 3,264,064 | 56,822,793 | 17.409 | 4.828 | 4.816 | 4.828 | 4.772 | 4.855 | 11,832,396 | 4.8023 | -0.34% |
| 2011-10-24 | 0 | 17.56 | 17.54 | 17.58 | 17.32 | 17.60 | 5,151,806 | 90,029,433 | 17.475 | 4.844 | 4.839 | 4.850 | 4.778 | 4.855 | 18,675,555 | 4.8207 | 1.50% |
| 2011-10-21 | 0 | 17.30 | 17.26 | 17.28 | 17.08 | 17.30 | 4,022,350 | 69,204,025 | 17.205 | 4.772 | 4.761 | 4.767 | 4.712 | 4.772 | 14,581,221 | 4.7461 | 0.70% |
| 2011-10-20 | 0 | 17.18 | 17.18 | 17.20 | 16.90 | 17.24 | 6,949,783 | 119,300,261 | 17.166 | 4.739 | 4.739 | 4.745 | 4.662 | 4.756 | 25,193,312 | 4.7354 | 0.82% |
| 2011-10-19 | 0 | 17.04 | 17.04 | 17.06 | 16.70 | 17.20 | 8,641,983 | 146,676,198 | 16.973 | 4.701 | 4.701 | 4.706 | 4.607 | 4.745 | 31,327,622 | 4.6820 | 1.91% |
| 2011-10-18 | 0 | 16.72 | 16.70 | 16.78 | 16.68 | 16.86 | 7,251,690 | 121,430,253 | 16.745 | 4.612 | 4.607 | 4.629 | 4.601 | 4.651 | 26,287,740 | 4.6193 | -1.65% |
| 2011-10-17 | 0 | 17.00 | 16.98 | 17.00 | 16.96 | 17.16 | 6,834,612 | 116,232,892 | 17.007 | 4.690 | 4.684 | 4.690 | 4.679 | 4.734 | 24,775,811 | 4.6914 | 0.12% |
| 2011-10-14 | 0 | 16.98 | 16.96 | 16.98 | 16.82 | 17.00 | 9,754,238 | 165,428,089 | 16.960 | 4.684 | 4.679 | 4.684 | 4.640 | 4.690 | 35,359,602 | 4.6784 | 0.83% |
| 2011-10-13 | 0 | 16.84 | 16.82 | 16.84 | 16.78 | 17.02 | 11,339,831 | 191,084,879 | 16.851 | 4.645 | 4.640 | 4.645 | 4.629 | 4.695 | 41,107,456 | 4.6484 | -0.47% |
| 2011-10-12 | 0 | 16.92 | 16.90 | 16.96 | 16.72 | 16.96 | 10,945,366 | 184,615,102 | 16.867 | 4.668 | 4.662 | 4.679 | 4.612 | 4.679 | 39,677,501 | 4.6529 | 0.48% |
| 2011-10-11 | 0 | 16.84 | 16.92 | 16.94 | 16.80 | 17.24 | 11,841,102 | 200,540,017 | 16.936 | 4.645 | 4.668 | 4.673 | 4.634 | 4.756 | 42,924,589 | 4.6719 | -1.52% |
| 2011-10-10 | 0 | 17.10 | 17.08 | 17.10 | 16.94 | 17.12 | 8,020,557 | 136,807,576 | 17.057 | 4.717 | 4.712 | 4.717 | 4.673 | 4.723 | 29,074,922 | 4.7053 | 0.59% |
| 2011-10-07 | 0 | 17.00 | 16.98 | 17.02 | 16.90 | 17.10 | 11,701,707 | 198,844,083 | 16.993 | 4.690 | 4.684 | 4.695 | 4.662 | 4.717 | 42,419,275 | 4.6876 | 0.00% |
| 2011-10-06 | 0 | 17.00 | 16.98 | 17.00 | 16.92 | 17.50 | 19,540,539 | 334,025,573 | 17.094 | 4.690 | 4.684 | 4.690 | 4.668 | 4.828 | 70,835,434 | 4.7155 | -1.39% |
| 2011-10-04 | 0 | 17.24 | 17.18 | 17.24 | 17.10 | 17.70 | 9,127,793 | 158,950,786 | 17.414 | 4.756 | 4.739 | 4.756 | 4.717 | 4.883 | 33,088,708 | 4.8038 | -2.16% |
| 2011-10-03 | 0 | 17.62 | 17.62 | 17.72 | 17.20 | 17.90 | 11,055,085 | 194,493,127 | 17.593 | 4.861 | 4.861 | 4.888 | 4.745 | 4.938 | 40,075,238 | 4.8532 | 0.00% |
| 2011-09-30 | 0 | 17.62 | 17.66 | 17.68 | 17.52 | 17.90 | 9,180,887 | 162,364,302 | 17.685 | 4.861 | 4.872 | 4.877 | 4.833 | 4.938 | 33,281,176 | 4.8786 | 0.80% |
| 2011-09-28 | 0 | 17.48 | 17.44 | 17.48 | 17.40 | 17.84 | 12,063,489 | 211,219,594 | 17.509 | 4.822 | 4.811 | 4.822 | 4.800 | 4.921 | 43,730,753 | 4.8300 | -3.21% |
| 2011-09-27 | 0 | 18.06 | 18.00 | 18.08 | 17.90 | 18.18 | 8,471,159 | 152,439,173 | 17.995 | 4.982 | 4.965 | 4.988 | 4.938 | 5.015 | 30,708,376 | 4.9641 | 0.44% |
| 2011-09-26 | 0 | 17.98 | 17.94 | 17.98 | 17.90 | 18.38 | 13,325,295 | 240,657,632 | 18.060 | 4.960 | 4.949 | 4.960 | 4.938 | 5.070 | 48,304,863 | 4.9821 | -1.64% |
| 2011-09-23 | 0 | 18.28 | 18.18 | 18.30 | 17.92 | 18.40 | 9,928,231 | 180,807,339 | 18.211 | 5.043 | 5.015 | 5.048 | 4.943 | 5.076 | 35,990,336 | 5.0238 | 0.11% |
| 2011-09-22 | 0 | 18.26 | 18.20 | 18.32 | 18.10 | 18.46 | 6,522,030 | 119,131,713 | 18.266 | 5.037 | 5.021 | 5.054 | 4.993 | 5.092 | 23,642,686 | 5.0388 | -1.83% |
| 2011-09-21 | 0 | 18.60 | 18.52 | 18.60 | 18.28 | 18.60 | 4,148,842 | 76,830,344 | 18.519 | 5.131 | 5.109 | 5.131 | 5.043 | 5.131 | 15,039,760 | 5.1085 | 0.00% |
| 2011-09-20 | 0 | 18.60 | 18.58 | 18.60 | 18.36 | 18.60 | 4,363,071 | 80,856,373 | 18.532 | 5.131 | 5.125 | 5.131 | 5.065 | 5.131 | 15,816,351 | 5.1122 | 0.65% |
| 2011-09-19 | 0 | 18.48 | 18.44 | 18.48 | 18.30 | 18.64 | 4,270,946 | 78,888,291 | 18.471 | 5.098 | 5.087 | 5.098 | 5.048 | 5.142 | 15,482,394 | 5.0954 | 0.33% |
| 2011-09-16 | 0 | 18.42 | 18.48 | 18.50 | 18.34 | 18.64 | 7,149,023 | 132,185,237 | 18.490 | 5.081 | 5.098 | 5.103 | 5.059 | 5.142 | 25,915,567 | 5.1006 | -0.86% |
| 2011-09-15 | 0 | 18.58 | 18.62 | 18.64 | 18.20 | 18.68 | 6,004,958 | 111,167,076 | 18.513 | 5.125 | 5.136 | 5.142 | 5.021 | 5.153 | 21,768,274 | 5.1068 | 0.32% |
| 2011-09-14 | 0 | 18.52 | 18.48 | 18.58 | 18.18 | 18.80 | 7,172,476 | 132,476,345 | 18.470 | 5.109 | 5.098 | 5.125 | 5.015 | 5.186 | 26,000,585 | 5.0951 | 0.98% |
| 2011-09-12 | 0 | 18.34 | 18.32 | 18.36 | 18.10 | 18.48 | 5,679,295 | 104,223,120 | 18.351 | 5.059 | 5.054 | 5.065 | 4.993 | 5.098 | 20,587,729 | 5.0624 | -1.50% |
| 2011-09-09 | 0 | 18.74 | 18.66 | 18.78 | 18.50 | 18.80 | 4,907,948 | 91,667,365 | 18.677 | 5.136 | 5.115 | 5.147 | 5.071 | 5.153 | 17,906,219 | 5.1193 | 0.21% |
| 2011-09-08 | 0 | 18.70 | 18.64 | 18.72 | 18.34 | 18.74 | 6,906,171 | 128,144,904 | 18.555 | 5.126 | 5.109 | 5.131 | 5.027 | 5.136 | 25,196,560 | 5.0858 | 0.86% |
| 2011-09-07 | 0 | 18.54 | 18.46 | 18.54 | 18.16 | 18.58 | 9,194,037 | 169,297,625 | 18.414 | 5.082 | 5.060 | 5.082 | 4.978 | 5.093 | 33,543,639 | 5.0471 | 0.87% |
| 2011-09-06 | 0 | 18.38 | 18.34 | 18.40 | 17.70 | 18.48 | 9,502,489 | 171,856,070 | 18.085 | 5.038 | 5.027 | 5.043 | 4.851 | 5.065 | 34,668,999 | 4.9571 | 3.96% |
| 2011-09-05 | 0 | 17.68 | 17.66 | 17.68 | 17.48 | 17.90 | 5,462,641 | 96,967,331 | 17.751 | 4.846 | 4.840 | 4.846 | 4.791 | 4.906 | 19,929,968 | 4.8654 | -0.23% |
| 2011-09-02 | 0 | 17.72 | 17.72 | 17.76 | 17.70 | 18.26 | 9,480,165 | 169,630,414 | 17.893 | 4.857 | 4.857 | 4.868 | 4.851 | 5.005 | 34,587,552 | 4.9044 | -2.85% |
| 2011-09-01 | 0 | 18.24 | 18.18 | 18.24 | 18.08 | 18.80 | 6,368,183 | 116,990,545 | 18.371 | 4.999 | 4.983 | 4.999 | 4.956 | 5.153 | 23,233,758 | 5.0354 | -0.44% |
| 2011-08-31 | 0 | 18.32 | 18.30 | 18.40 | 17.92 | 18.40 | 6,209,707 | 113,218,135 | 18.232 | 5.021 | 5.016 | 5.043 | 4.912 | 5.043 | 22,655,573 | 4.9974 | 1.78% |
| 2011-08-30 | 0 | 18.00 | 17.94 | 18.00 | 17.86 | 18.10 | 2,936,526 | 52,710,481 | 17.950 | 4.934 | 4.917 | 4.934 | 4.895 | 4.961 | 10,713,658 | 4.9199 | 0.22% |
| 2011-08-29 | 0 | 17.96 | 17.92 | 18.00 | 17.88 | 18.30 | 2,497,936 | 45,153,706 | 18.076 | 4.923 | 4.912 | 4.934 | 4.901 | 5.016 | 9,113,501 | 4.9546 | -1.32% |
| 2011-08-26 | 0 | 18.20 | 18.12 | 18.20 | 17.96 | 18.20 | 6,837,031 | 123,977,175 | 18.133 | 4.988 | 4.967 | 4.988 | 4.923 | 4.988 | 24,944,309 | 4.9702 | 1.00% |
| 2011-08-25 | 0 | 18.02 | 18.02 | 18.06 | 17.76 | 18.06 | 5,216,654 | 93,706,321 | 17.963 | 4.939 | 4.939 | 4.950 | 4.868 | 4.950 | 19,032,506 | 4.9235 | 1.69% |
| 2011-08-24 | 0 | 17.72 | 17.66 | 17.68 | 17.62 | 17.96 | 4,025,957 | 71,777,146 | 17.829 | 4.857 | 4.840 | 4.846 | 4.829 | 4.923 | 14,688,352 | 4.8867 | -1.12% |
| 2011-08-23 | 0 | 17.92 | 17.84 | 17.96 | 17.72 | 18.04 | 4,579,380 | 81,806,245 | 17.864 | 4.912 | 4.890 | 4.923 | 4.857 | 4.945 | 16,707,467 | 4.8964 | -0.22% |
| 2011-08-22 | 0 | 17.96 | 18.02 | 18.04 | 17.38 | 18.04 | 7,977,301 | 140,562,862 | 17.620 | 4.923 | 4.939 | 4.945 | 4.764 | 4.945 | 29,104,485 | 4.8296 | 3.10% |
| 2011-08-19 | 0 | 17.42 | 17.40 | 17.46 | 17.20 | 17.66 | 8,513,755 | 148,172,914 | 17.404 | 4.775 | 4.769 | 4.786 | 4.714 | 4.840 | 31,061,690 | 4.7703 | 0.00% |
| 2011-08-18 | 0 | 17.42 | 17.38 | 17.40 | 17.40 | 17.74 | 4,932,099 | 86,218,671 | 17.481 | 4.775 | 4.764 | 4.769 | 4.769 | 4.862 | 17,994,332 | 4.7914 | -1.02% |
| 2011-08-17 | 0 | 17.60 | 17.56 | 17.62 | 17.30 | 17.86 | 6,896,643 | 120,924,393 | 17.534 | 4.824 | 4.813 | 4.829 | 4.742 | 4.895 | 25,161,798 | 4.8059 | 2.09% |
| 2011-08-16 | 0 | 17.24 | 17.22 | 17.24 | 17.06 | 17.30 | 4,792,277 | 82,286,536 | 17.171 | 4.725 | 4.720 | 4.725 | 4.676 | 4.742 | 17,484,203 | 4.7063 | 0.23% |
| 2011-08-15 | 0 | 17.20 | 17.18 | 17.22 | 17.10 | 17.48 | 7,150,429 | 123,088,911 | 17.214 | 4.714 | 4.709 | 4.720 | 4.687 | 4.791 | 26,087,714 | 4.7183 | -0.69% |
| 2011-08-12 | 0 | 17.32 | 17.30 | 17.38 | 16.92 | 17.38 | 6,918,537 | 118,923,722 | 17.189 | 4.747 | 4.742 | 4.764 | 4.638 | 4.764 | 25,241,677 | 4.7114 | 1.17% |
| 2011-08-11 | 0 | 17.12 | 17.10 | 17.22 | 16.88 | 17.22 | 7,329,497 | 125,099,645 | 17.068 | 4.692 | 4.687 | 4.720 | 4.627 | 4.720 | 26,741,028 | 4.6782 | 0.82% |
| 2011-08-10 | 0 | 16.98 | 16.98 | 17.04 | 16.88 | 17.20 | 10,538,315 | 179,366,009 | 17.020 | 4.654 | 4.654 | 4.671 | 4.627 | 4.714 | 38,448,120 | 4.6651 | 1.43% |
| 2011-08-09 | 0 | 16.74 | 16.84 | 16.86 | 16.70 | 17.40 | 17,342,498 | 293,200,594 | 16.906 | 4.588 | 4.616 | 4.621 | 4.577 | 4.769 | 63,272,586 | 4.6339 | -4.23% |
| 2011-08-08 | 0 | 17.48 | 17.48 | 17.56 | 17.00 | 17.70 | 10,869,467 | 187,673,584 | 17.266 | 4.791 | 4.791 | 4.813 | 4.660 | 4.851 | 39,656,299 | 4.7325 | 0.23% |
| 2011-08-05 | 0 | 17.44 | 17.38 | 17.40 | 17.36 | 17.82 | 15,308,225 | 269,134,407 | 17.581 | 4.780 | 4.764 | 4.769 | 4.758 | 4.884 | 55,850,719 | 4.8188 | -3.96% |
| 2011-08-04 | 0 | 18.16 | 18.20 | 18.22 | 18.00 | 18.32 | 6,342,478 | 115,068,441 | 18.143 | 4.978 | 4.988 | 4.994 | 4.934 | 5.021 | 23,139,976 | 4.9727 | -0.44% |
| 2011-08-03 | 0 | 18.24 | 18.24 | 18.26 | 18.18 | 18.70 | 8,559,471 | 157,575,033 | 18.409 | 4.999 | 4.999 | 5.005 | 4.983 | 5.126 | 31,228,481 | 5.0459 | -2.56% |
| 2011-08-02 | 0 | 18.72 | 18.70 | 18.74 | 18.56 | 18.98 | 4,554,410 | 85,532,776 | 18.780 | 5.131 | 5.126 | 5.136 | 5.087 | 5.202 | 16,616,366 | 5.1475 | -0.11% |
| 2011-08-01 | 0 | 18.74 | 18.72 | 18.74 | 18.70 | 19.36 | 6,834,773 | 129,296,221 | 18.917 | 5.136 | 5.131 | 5.136 | 5.126 | 5.306 | 24,936,071 | 5.1851 | -1.78% |
| 2011-07-29 | 0 | 19.08 | 19.02 | 19.08 | 18.58 | 19.14 | 21,393,342 | 401,465,573 | 18.766 | 5.230 | 5.213 | 5.230 | 5.093 | 5.246 | 78,051,736 | 5.1436 | 2.47% |
| 2011-07-28 | 0 | 18.62 | 18.62 | 18.64 | 18.38 | 18.64 | 5,499,338 | 101,743,295 | 18.501 | 5.104 | 5.104 | 5.109 | 5.038 | 5.109 | 20,063,853 | 5.0710 | 0.54% |
| 2011-07-27 | 0 | 18.52 | 18.50 | 18.52 | 18.36 | 18.52 | 2,988,890 | 55,204,209 | 18.470 | 5.076 | 5.071 | 5.076 | 5.032 | 5.076 | 10,904,704 | 5.0624 | 0.22% |
| 2011-07-26 | 0 | 18.48 | 18.48 | 18.50 | 18.22 | 18.52 | 3,833,386 | 70,781,057 | 18.464 | 5.065 | 5.065 | 5.071 | 4.994 | 5.076 | 13,985,773 | 5.0609 | 1.09% |
| 2011-07-25 | 0 | 18.28 | 18.30 | 18.32 | 18.22 | 18.38 | 3,530,244 | 64,647,925 | 18.313 | 5.010 | 5.016 | 5.021 | 4.994 | 5.038 | 12,879,786 | 5.0193 | -0.76% |
| 2011-07-22 | 0 | 18.42 | 18.42 | 18.44 | 18.30 | 18.48 | 6,132,660 | 112,903,223 | 18.410 | 5.049 | 5.049 | 5.054 | 5.016 | 5.065 | 22,374,473 | 5.0461 | 0.66% |
| 2011-07-21 | 0 | 18.30 | 18.26 | 18.30 | 18.10 | 18.30 | 3,411,226 | 62,219,482 | 18.240 | 5.016 | 5.005 | 5.016 | 4.961 | 5.016 | 12,445,560 | 4.9993 | 0.22% |
| 2011-07-20 | 0 | 18.26 | 18.20 | 18.28 | 18.16 | 18.40 | 5,743,639 | 105,051,980 | 18.290 | 5.005 | 4.988 | 5.010 | 4.978 | 5.043 | 20,955,164 | 5.0132 | 0.11% |
| 2011-07-19 | 0 | 18.24 | 18.20 | 18.26 | 17.82 | 18.28 | 7,999,795 | 145,099,206 | 18.138 | 4.999 | 4.988 | 5.005 | 4.884 | 5.010 | 29,186,552 | 4.9714 | 2.01% |
| 2011-07-18 | 0 | 17.88 | 17.80 | 17.90 | 17.70 | 18.18 | 5,201,947 | 93,043,910 | 17.886 | 4.901 | 4.879 | 4.906 | 4.851 | 4.983 | 18,978,848 | 4.9025 | -1.11% |
| 2011-07-15 | 0 | 18.08 | 18.10 | 18.16 | 17.70 | 18.14 | 5,602,731 | 101,016,951 | 18.030 | 4.956 | 4.961 | 4.978 | 4.851 | 4.972 | 20,441,074 | 4.9419 | 1.57% |
| 2011-07-14 | 0 | 17.80 | 17.84 | 17.86 | 17.66 | 17.86 | 7,268,490 | 128,845,869 | 17.727 | 4.879 | 4.890 | 4.895 | 4.840 | 4.895 | 26,518,450 | 4.8587 | -0.56% |
| 2011-07-13 | 0 | 17.90 | 17.84 | 17.94 | 17.60 | 18.02 | 6,170,257 | 109,689,287 | 17.777 | 4.906 | 4.890 | 4.917 | 4.824 | 4.939 | 22,511,643 | 4.8726 | 0.00% |
| 2011-07-12 | 0 | 17.90 | 17.86 | 17.90 | 17.80 | 18.10 | 6,299,226 | 113,201,800 | 17.971 | 4.906 | 4.895 | 4.906 | 4.879 | 4.961 | 22,982,175 | 4.9256 | -2.51% |
| 2011-07-11 | 0 | 18.36 | 18.28 | 18.34 | 18.20 | 18.46 | 4,756,889 | 87,386,424 | 18.370 | 5.032 | 5.010 | 5.027 | 4.988 | 5.060 | 17,355,093 | 5.0352 | 0.00% |
| 2011-07-08 | 0 | 18.36 | 18.36 | 18.38 | 18.18 | 18.46 | 7,318,967 | 134,443,310 | 18.369 | 5.032 | 5.032 | 5.038 | 4.983 | 5.060 | 26,702,611 | 5.0348 | 1.21% |
| 2011-07-07 | 0 | 18.14 | 18.14 | 18.16 | 18.00 | 18.18 | 5,484,616 | 99,305,306 | 18.106 | 4.972 | 4.972 | 4.978 | 4.934 | 4.983 | 20,010,141 | 4.9627 | 0.55% |
| 2011-07-06 | 0 | 18.04 | 18.02 | 18.06 | 17.96 | 18.08 | 5,664,184 | 102,103,301 | 18.026 | 4.945 | 4.939 | 4.950 | 4.923 | 4.956 | 20,665,280 | 4.9408 | 0.56% |
| 2011-07-05 | 0 | 17.94 | 17.94 | 17.96 | 17.84 | 17.96 | 3,648,144 | 65,318,932 | 17.905 | 4.917 | 4.917 | 4.923 | 4.890 | 4.923 | 13,309,934 | 4.9075 | 0.22% |
| 2011-07-04 | 0 | 17.90 | 17.88 | 17.90 | 17.78 | 17.94 | 4,756,537 | 84,960,765 | 17.862 | 4.906 | 4.901 | 4.906 | 4.873 | 4.917 | 17,353,809 | 4.8958 | 1.24% |
| 2011-06-30 | 0 | 17.68 | 17.64 | 17.68 | 17.48 | 17.88 | 6,434,329 | 113,589,476 | 17.654 | 4.846 | 4.835 | 4.846 | 4.791 | 4.901 | 23,475,086 | 4.8387 | 1.84% |
| 2011-06-29 | 0 | 17.36 | 17.36 | 17.40 | 17.30 | 17.52 | 3,060,082 | 53,270,960 | 17.408 | 4.758 | 4.758 | 4.769 | 4.742 | 4.802 | 11,164,441 | 4.7715 | -0.12% |
| 2011-06-28 | 0 | 17.38 | 17.36 | 17.42 | 17.26 | 17.42 | 3,307,445 | 57,441,101 | 17.367 | 4.764 | 4.758 | 4.775 | 4.731 | 4.775 | 12,066,924 | 4.7602 | 0.12% |
| 2011-06-27 | 0 | 17.36 | 17.36 | 17.38 | 17.10 | 17.38 | 4,464,973 | 77,159,337 | 17.281 | 4.758 | 4.758 | 4.764 | 4.687 | 4.764 | 16,290,063 | 4.7366 | 0.35% |
| 2011-06-24 | 0 | 17.30 | 17.28 | 17.30 | 17.14 | 17.40 | 6,465,148 | 111,630,920 | 17.267 | 4.742 | 4.736 | 4.742 | 4.698 | 4.769 | 23,587,527 | 4.7326 | -0.23% |
| 2011-06-23 | 0 | 17.34 | 17.30 | 17.34 | 17.10 | 17.36 | 5,061,377 | 87,141,384 | 17.217 | 4.753 | 4.742 | 4.753 | 4.687 | 4.758 | 18,465,991 | 4.7190 | 0.70% |
| 2011-06-22 | 0 | 17.22 | 17.18 | 17.24 | 17.06 | 17.30 | 5,507,897 | 94,638,016 | 17.182 | 4.720 | 4.709 | 4.725 | 4.676 | 4.742 | 20,095,080 | 4.7095 | -0.46% |
| 2011-06-21 | 0 | 17.30 | 17.28 | 17.36 | 17.06 | 17.40 | 3,244,116 | 56,094,818 | 17.291 | 4.742 | 4.736 | 4.758 | 4.676 | 4.769 | 11,835,873 | 4.7394 | 0.46% |
| 2011-06-20 | 0 | 17.22 | 17.22 | 17.24 | 17.00 | 17.34 | 4,868,119 | 83,682,184 | 17.190 | 4.720 | 4.720 | 4.725 | 4.660 | 4.753 | 17,760,906 | 4.7116 | -0.23% |
| 2011-06-17 | 0 | 17.26 | 17.24 | 17.28 | 17.22 | 17.50 | 6,308,386 | 109,484,712 | 17.355 | 4.731 | 4.725 | 4.736 | 4.720 | 4.797 | 23,015,594 | 4.7570 | -1.15% |
| 2011-06-16 | 0 | 17.46 | 17.40 | 17.48 | 17.30 | 17.60 | 5,934,246 | 103,631,737 | 17.463 | 4.786 | 4.769 | 4.791 | 4.742 | 4.824 | 21,650,577 | 4.7866 | 0.69% |
| 2011-06-15 | 0 | 17.34 | 17.32 | 17.36 | 17.32 | 17.60 | 3,455,268 | 60,282,019 | 17.446 | 4.753 | 4.747 | 4.758 | 4.747 | 4.824 | 12,606,243 | 4.7819 | -0.80% |
| 2011-06-14 | 0 | 17.48 | 17.46 | 17.52 | 17.34 | 17.66 | 4,371,766 | 76,629,538 | 17.528 | 4.791 | 4.786 | 4.802 | 4.753 | 4.840 | 15,950,006 | 4.8044 | 0.00% |
| 2011-06-13 | 0 | 17.48 | 17.46 | 17.50 | 17.26 | 17.52 | 2,480,054 | 43,139,664 | 17.395 | 4.791 | 4.786 | 4.797 | 4.731 | 4.802 | 9,048,260 | 4.7677 | 0.58% |
| 2011-06-10 | 0 | 17.38 | 17.32 | 17.34 | 17.20 | 17.60 | 3,975,981 | 69,000,974 | 17.354 | 4.764 | 4.747 | 4.753 | 4.714 | 4.824 | 14,506,019 | 4.7567 | -0.69% |
| 2011-06-09 | 0 | 17.50 | 17.42 | 17.50 | 17.20 | 17.58 | 5,028,195 | 87,395,341 | 17.381 | 4.797 | 4.775 | 4.797 | 4.714 | 4.819 | 18,344,929 | 4.7640 | 0.23% |
| 2011-06-08 | 0 | 17.46 | 17.44 | 17.46 | 17.40 | 17.60 | 6,453,333 | 113,013,870 | 17.512 | 4.786 | 4.780 | 4.786 | 4.769 | 4.824 | 23,544,421 | 4.8000 | -0.68% |
| 2011-06-07 | 0 | 17.58 | 17.56 | 17.60 | 17.48 | 17.80 | 6,184,113 | 108,850,705 | 17.602 | 4.819 | 4.813 | 4.824 | 4.791 | 4.879 | 22,562,195 | 4.8245 | 0.57% |
| 2011-06-03 | 0 | 17.48 | 17.44 | 17.48 | 17.44 | 18.10 | 8,427,451 | 148,524,849 | 17.624 | 4.791 | 4.780 | 4.791 | 4.780 | 4.961 | 30,746,817 | 4.8306 | -2.89% |
| 2011-06-02 | 0 | 18.00 | 17.98 | 18.02 | 17.96 | 18.08 | 3,489,525 | 62,925,831 | 18.033 | 4.934 | 4.928 | 4.939 | 4.923 | 4.956 | 12,731,227 | 4.9426 | -0.33% |
| 2011-06-01 | 0 | 18.06 | 18.02 | 18.06 | 17.92 | 18.18 | 5,324,967 | 96,135,003 | 18.054 | 4.950 | 4.939 | 4.950 | 4.912 | 4.983 | 19,427,676 | 4.9484 | 0.56% |
| 2011-05-31 | 0 | 17.96 | 17.88 | 17.90 | 17.82 | 18.04 | 14,686,597 | 263,325,996 | 17.930 | 4.923 | 4.901 | 4.906 | 4.884 | 4.945 | 53,582,764 | 4.9144 | 1.58% |
| 2011-05-30 | 0 | 17.68 | 17.66 | 17.68 | 17.60 | 17.70 | 4,860,190 | 85,664,270 | 17.626 | 4.846 | 4.840 | 4.846 | 4.824 | 4.851 | 17,731,978 | 4.8311 | 0.00% |
| 2011-05-27 | 0 | 17.68 | 17.64 | 17.68 | 17.46 | 17.70 | 5,182,905 | 91,172,394 | 17.591 | 4.846 | 4.835 | 4.846 | 4.786 | 4.851 | 18,909,375 | 4.8215 | 0.23% |
| 2011-05-26 | 0 | 17.64 | 17.60 | 17.68 | 17.60 | 17.78 | 5,899,601 | 104,287,455 | 17.677 | 4.835 | 4.824 | 4.846 | 4.824 | 4.873 | 21,524,178 | 4.8451 | 0.34% |
| 2011-05-25 | 0 | 17.58 | 17.50 | 17.58 | 17.24 | 17.60 | 5,702,128 | 99,262,298 | 17.408 | 4.819 | 4.797 | 4.819 | 4.725 | 4.824 | 20,803,715 | 4.7714 | 0.57% |
| 2011-05-24 | 0 | 17.48 | 17.46 | 17.48 | 17.24 | 17.50 | 5,541,985 | 96,723,826 | 17.453 | 4.791 | 4.786 | 4.791 | 4.725 | 4.797 | 20,219,447 | 4.7837 | 1.39% |
| 2011-05-23 | 0 | 17.24 | 17.22 | 17.24 | 17.02 | 17.32 | 9,374,588 | 161,717,369 | 17.251 | 4.725 | 4.720 | 4.725 | 4.665 | 4.747 | 34,202,364 | 4.7283 | -1.59% |
| 2011-05-20 | 0 | 19.50 | 19.46 | 19.48 | 19.42 | 19.58 | 5,731,741 | 111,705,765 | 19.489 | 4.802 | 4.792 | 4.797 | 4.782 | 4.821 | 23,277,486 | 4.7989 | -0.20% |
| 2011-05-19 | 0 | 19.54 | 19.52 | 19.56 | 19.30 | 19.68 | 5,204,418 | 101,700,892 | 19.541 | 4.811 | 4.807 | 4.816 | 4.752 | 4.846 | 21,135,946 | 4.8118 | -0.51% |
| 2011-05-18 | 0 | 19.64 | 19.60 | 19.64 | 19.52 | 19.66 | 2,842,866 | 55,761,883 | 19.615 | 4.836 | 4.826 | 4.836 | 4.807 | 4.841 | 11,545,318 | 4.8298 | 0.31% |
| 2011-05-17 | 0 | 19.58 | 19.52 | 19.64 | 19.50 | 19.64 | 7,395,010 | 144,600,120 | 19.554 | 4.821 | 4.807 | 4.836 | 4.802 | 4.836 | 30,032,278 | 4.8148 | 0.31% |
| 2011-05-16 | 0 | 19.52 | 19.50 | 19.56 | 19.38 | 19.60 | 3,060,882 | 59,801,714 | 19.537 | 4.807 | 4.802 | 4.816 | 4.772 | 4.826 | 12,430,715 | 4.8108 | -0.10% |
| 2011-05-13 | 0 | 19.54 | 19.48 | 19.56 | 19.20 | 19.56 | 5,615,254 | 109,024,704 | 19.416 | 4.811 | 4.797 | 4.816 | 4.728 | 4.816 | 22,804,414 | 4.7809 | 1.24% |
| 2011-05-12 | 0 | 19.30 | 19.28 | 19.30 | 19.26 | 19.42 | 4,182,251 | 80,785,513 | 19.316 | 4.752 | 4.747 | 4.752 | 4.742 | 4.782 | 16,984,768 | 4.7564 | -0.92% |
| 2011-05-11 | 0 | 19.48 | 19.40 | 19.48 | 19.30 | 19.50 | 4,202,314 | 81,715,680 | 19.445 | 4.797 | 4.777 | 4.797 | 4.752 | 4.802 | 17,066,247 | 4.7881 | 0.00% |
| 2011-05-09 | 0 | 19.48 | 19.48 | 19.50 | 19.28 | 19.50 | 4,497,401 | 87,302,528 | 19.412 | 4.797 | 4.797 | 4.802 | 4.747 | 4.802 | 18,264,640 | 4.7799 | 1.14% |
| 2011-05-06 | 0 | 19.26 | 19.24 | 19.32 | 19.22 | 19.38 | 5,836,573 | 112,626,126 | 19.297 | 4.742 | 4.738 | 4.757 | 4.733 | 4.772 | 23,703,225 | 4.7515 | -0.72% |
| 2011-05-05 | 0 | 19.40 | 19.38 | 19.40 | 19.34 | 19.48 | 7,252,347 | 140,622,187 | 19.390 | 4.777 | 4.772 | 4.777 | 4.762 | 4.797 | 29,452,902 | 4.7745 | 0.31% |
| 2011-05-04 | 0 | 19.34 | 19.32 | 19.38 | 19.20 | 19.38 | 6,167,517 | 119,021,662 | 19.298 | 4.762 | 4.757 | 4.772 | 4.728 | 4.772 | 25,047,240 | 4.7519 | -0.21% |
| 2011-05-03 | 0 | 19.38 | 19.36 | 19.38 | 19.20 | 19.40 | 4,887,902 | 94,626,451 | 19.359 | 4.772 | 4.767 | 4.772 | 4.728 | 4.777 | 19,850,525 | 4.7669 | 0.52% |
| 2011-04-29 | 0 | 19.28 | 19.22 | 19.28 | 19.18 | 19.32 | 3,712,055 | 71,400,952 | 19.235 | 4.747 | 4.733 | 4.747 | 4.723 | 4.757 | 15,075,229 | 4.7363 | -0.10% |
| 2011-04-28 | 0 | 19.30 | 19.28 | 19.34 | 19.24 | 19.38 | 6,286,849 | 121,409,951 | 19.312 | 4.752 | 4.747 | 4.762 | 4.738 | 4.772 | 25,531,865 | 4.7552 | 0.94% |
| 2011-04-27 | 0 | 19.12 | 19.12 | 19.18 | 19.10 | 19.38 | 4,586,055 | 88,057,495 | 19.201 | 4.708 | 4.708 | 4.723 | 4.703 | 4.772 | 18,624,678 | 4.7280 | 0.21% |
| 2011-04-26 | 0 | 19.08 | 19.08 | 19.10 | 19.00 | 19.20 | 4,546,975 | 86,868,336 | 19.105 | 4.698 | 4.698 | 4.703 | 4.678 | 4.728 | 18,465,968 | 4.7042 | -0.52% |
| 2011-04-21 | 0 | 19.18 | 19.18 | 19.20 | 19.00 | 19.20 | 3,677,049 | 70,428,764 | 19.154 | 4.723 | 4.723 | 4.728 | 4.678 | 4.728 | 14,933,064 | 4.7163 | 0.95% |
| 2011-04-20 | 0 | 19.00 | 19.02 | 19.06 | 18.88 | 19.14 | 5,539,928 | 105,154,825 | 18.981 | 4.678 | 4.683 | 4.693 | 4.649 | 4.713 | 22,498,504 | 4.6739 | -0.21% |
| 2011-04-19 | 0 | 19.04 | 19.06 | 19.08 | 19.00 | 19.08 | 4,896,136 | 93,157,378 | 19.027 | 4.688 | 4.693 | 4.698 | 4.678 | 4.698 | 19,883,965 | 4.6851 | -0.94% |
| 2011-04-18 | 0 | 19.22 | 19.12 | 19.22 | 18.90 | 19.24 | 5,492,308 | 105,266,379 | 19.166 | 4.733 | 4.708 | 4.733 | 4.654 | 4.738 | 22,305,111 | 4.7194 | 0.84% |
| 2011-04-15 | 0 | 19.06 | 19.02 | 19.08 | 18.98 | 19.20 | 4,922,839 | 93,896,148 | 19.074 | 4.693 | 4.683 | 4.698 | 4.674 | 4.728 | 19,992,410 | 4.6966 | 0.63% |
| 2011-04-14 | 0 | 18.94 | 18.86 | 18.96 | 18.80 | 19.04 | 4,493,266 | 84,855,555 | 18.885 | 4.664 | 4.644 | 4.669 | 4.629 | 4.688 | 18,247,848 | 4.6502 | -0.11% |
| 2011-04-13 | 0 | 18.96 | 18.96 | 19.00 | 18.94 | 19.16 | 7,303,579 | 139,255,344 | 19.067 | 4.669 | 4.669 | 4.678 | 4.664 | 4.718 | 29,660,963 | 4.6949 | 0.74% |
| 2011-04-12 | 0 | 18.82 | 18.78 | 18.84 | 18.66 | 19.12 | 14,656,028 | 276,108,787 | 18.839 | 4.634 | 4.624 | 4.639 | 4.595 | 4.708 | 59,520,394 | 4.6389 | -1.57% |
| 2011-04-11 | 0 | 19.12 | 19.08 | 19.14 | 19.06 | 19.16 | 5,265,908 | 100,658,317 | 19.115 | 4.708 | 4.698 | 4.713 | 4.693 | 4.718 | 21,385,666 | 4.7068 | -0.73% |
| 2011-04-08 | 0 | 19.26 | 19.22 | 19.26 | 18.96 | 19.28 | 6,851,495 | 131,057,265 | 19.128 | 4.742 | 4.733 | 4.742 | 4.669 | 4.747 | 27,824,980 | 4.7101 | 0.84% |
| 2011-04-07 | 0 | 19.10 | 19.08 | 19.10 | 19.08 | 19.30 | 6,108,393 | 117,329,367 | 19.208 | 4.703 | 4.698 | 4.703 | 4.698 | 4.752 | 24,807,128 | 4.7297 | -0.42% |
| 2011-04-06 | 0 | 19.18 | 19.16 | 19.18 | 18.72 | 19.18 | 8,515,093 | 162,748,693 | 19.113 | 4.723 | 4.718 | 4.723 | 4.610 | 4.723 | 34,581,108 | 4.7063 | 0.84% |
| 2011-04-04 | 0 | 19.02 | 19.00 | 19.02 | 18.88 | 19.04 | 6,950,659 | 131,859,602 | 18.971 | 4.683 | 4.678 | 4.683 | 4.649 | 4.688 | 28,227,700 | 4.6713 | 0.74% |
| 2011-04-01 | 0 | 18.88 | 18.82 | 18.84 | 18.76 | 18.90 | 4,771,061 | 89,908,424 | 18.845 | 4.649 | 4.634 | 4.639 | 4.619 | 4.654 | 19,376,016 | 4.6402 | 1.18% |
| 2011-03-31 | 0 | 18.66 | 18.60 | 18.62 | 18.60 | 18.88 | 5,241,771 | 98,213,689 | 18.737 | 4.595 | 4.580 | 4.585 | 4.580 | 4.649 | 21,287,642 | 4.6136 | -0.96% |
| 2011-03-30 | 0 | 18.84 | 18.82 | 18.84 | 18.54 | 18.88 | 8,489,750 | 159,187,831 | 18.751 | 4.639 | 4.634 | 4.639 | 4.565 | 4.649 | 34,478,187 | 4.6171 | 1.73% |
| 2011-03-29 | 0 | 18.52 | 18.46 | 18.52 | 18.36 | 18.64 | 3,780,350 | 69,949,749 | 18.504 | 4.560 | 4.546 | 4.560 | 4.521 | 4.590 | 15,352,586 | 4.5562 | -0.64% |
| 2011-03-28 | 0 | 18.64 | 18.62 | 18.66 | 18.36 | 18.74 | 7,821,233 | 145,654,493 | 18.623 | 4.590 | 4.585 | 4.595 | 4.521 | 4.614 | 31,763,236 | 4.5856 | 1.30% |
| 2011-03-25 | 0 | 18.40 | 18.38 | 18.40 | 18.32 | 18.44 | 5,988,191 | 110,143,808 | 18.394 | 4.531 | 4.526 | 4.531 | 4.511 | 4.541 | 24,318,969 | 4.5291 | 1.10% |
| 2011-03-24 | 0 | 18.20 | 18.20 | 18.22 | 18.20 | 18.36 | 4,478,654 | 81,922,532 | 18.292 | 4.481 | 4.481 | 4.486 | 4.481 | 4.521 | 18,188,506 | 4.5041 | -0.33% |
| 2011-03-23 | 0 | 18.26 | 18.20 | 18.28 | 18.10 | 18.30 | 3,926,592 | 71,492,234 | 18.207 | 4.496 | 4.481 | 4.501 | 4.457 | 4.506 | 15,946,497 | 4.4833 | 0.55% |
| 2011-03-22 | 0 | 18.16 | 18.14 | 18.20 | 17.90 | 18.20 | 4,271,581 | 77,249,198 | 18.084 | 4.472 | 4.467 | 4.481 | 4.408 | 4.481 | 17,347,551 | 4.4530 | 0.11% |
| 2011-03-21 | 0 | 18.14 | 18.14 | 18.18 | 17.90 | 18.20 | 5,033,157 | 91,016,995 | 18.083 | 4.467 | 4.467 | 4.477 | 4.408 | 4.481 | 20,440,428 | 4.4528 | 0.67% |
| 2011-03-18 | 0 | 18.02 | 18.02 | 18.04 | 17.76 | 18.14 | 8,622,030 | 155,233,557 | 18.004 | 4.437 | 4.437 | 4.442 | 4.373 | 4.467 | 35,015,396 | 4.4333 | -0.33% |
| 2011-03-17 | 0 | 18.08 | 18.02 | 18.08 | 17.74 | 18.16 | 8,515,948 | 153,474,005 | 18.022 | 4.452 | 4.437 | 4.452 | 4.368 | 4.472 | 34,584,581 | 4.4376 | 0.33% |
| 2011-03-16 | 0 | 18.02 | 17.96 | 18.02 | 17.90 | 18.24 | 17,152,517 | 309,489,379 | 18.043 | 4.437 | 4.422 | 4.437 | 4.408 | 4.491 | 69,659,022 | 4.4429 | 2.62% |
| 2011-03-15 | 0 | 17.56 | 17.56 | 17.62 | 17.06 | 17.90 | 10,017,415 | 175,209,778 | 17.491 | 4.324 | 4.324 | 4.339 | 4.201 | 4.408 | 40,682,270 | 4.3068 | -2.44% |
| 2011-03-14 | 0 | 18.00 | 17.96 | 18.02 | 17.82 | 18.02 | 2,410,424 | 43,232,667 | 17.936 | 4.432 | 4.422 | 4.437 | 4.388 | 4.437 | 9,789,104 | 4.4164 | 0.56% |
| 2011-03-11 | 0 | 17.90 | 17.90 | 17.92 | 17.78 | 18.28 | 6,265,523 | 112,327,966 | 17.928 | 4.408 | 4.408 | 4.413 | 4.378 | 4.501 | 25,445,257 | 4.4145 | -1.43% |
| 2011-03-10 | 0 | 18.16 | 18.14 | 18.18 | 18.10 | 18.32 | 3,489,610 | 63,369,085 | 18.159 | 4.472 | 4.467 | 4.477 | 4.457 | 4.511 | 14,171,845 | 4.4715 | -0.33% |
| 2011-03-09 | 0 | 18.22 | 18.20 | 18.28 | 18.10 | 18.40 | 6,289,072 | 114,987,163 | 18.284 | 4.486 | 4.481 | 4.501 | 4.457 | 4.531 | 25,540,893 | 4.5021 | 0.22% |
| 2011-03-08 | 0 | 18.18 | 18.14 | 18.18 | 17.76 | 18.38 | 8,020,430 | 145,549,444 | 18.147 | 4.477 | 4.467 | 4.477 | 4.373 | 4.526 | 32,572,206 | 4.4685 | 2.36% |
| 2011-03-07 | 0 | 17.76 | 17.74 | 17.76 | 17.62 | 17.94 | 3,043,318 | 54,058,263 | 17.763 | 4.373 | 4.368 | 4.373 | 4.339 | 4.417 | 12,359,385 | 4.3739 | -0.78% |
| 2011-03-04 | 0 | 17.90 | 17.90 | 17.92 | 17.76 | 17.98 | 4,122,966 | 73,886,811 | 17.921 | 4.408 | 4.408 | 4.413 | 4.373 | 4.427 | 16,744,002 | 4.4127 | 0.79% |
| 2011-03-03 | 0 | 17.76 | 17.70 | 17.78 | 17.54 | 17.88 | 3,761,195 | 66,623,772 | 17.713 | 4.373 | 4.358 | 4.378 | 4.319 | 4.403 | 15,274,794 | 4.3617 | 0.00% |
| 2011-03-02 | 0 | 17.76 | 17.74 | 17.80 | 17.60 | 18.00 | 5,072,819 | 90,185,045 | 17.778 | 4.373 | 4.368 | 4.383 | 4.334 | 4.432 | 20,601,502 | 4.3776 | 0.00% |
| 2011-03-01 | 0 | 17.76 | 17.74 | 17.78 | 17.50 | 17.88 | 6,938,299 | 122,780,625 | 17.696 | 4.373 | 4.368 | 4.378 | 4.309 | 4.403 | 28,177,504 | 4.3574 | 1.83% |
| 2011-02-28 | 0 | 17.44 | 17.48 | 17.52 | 17.26 | 17.60 | 8,312,951 | 144,970,879 | 17.439 | 4.294 | 4.304 | 4.314 | 4.250 | 4.334 | 33,760,179 | 4.2941 | -1.02% |
| 2011-02-25 | 0 | 17.62 | 17.52 | 17.64 | 17.26 | 17.70 | 5,511,393 | 96,501,525 | 17.509 | 4.339 | 4.314 | 4.344 | 4.250 | 4.358 | 22,382,619 | 4.3114 | 1.85% |
| 2011-02-24 | 0 | 17.30 | 17.22 | 17.30 | 17.16 | 17.76 | 5,717,915 | 99,558,538 | 17.412 | 4.260 | 4.240 | 4.260 | 4.225 | 4.373 | 23,221,336 | 4.2874 | -1.48% |
| 2011-02-23 | 0 | 17.56 | 17.52 | 17.62 | 17.46 | 17.70 | 5,186,954 | 91,419,679 | 17.625 | 4.324 | 4.314 | 4.339 | 4.299 | 4.358 | 21,065,022 | 4.3399 | 0.23% |
| 2011-02-22 | 0 | 17.52 | 17.50 | 17.52 | 17.40 | 17.66 | 3,539,285 | 61,941,342 | 17.501 | 4.314 | 4.309 | 4.314 | 4.284 | 4.349 | 14,373,583 | 4.3094 | -1.02% |
| 2011-02-21 | 0 | 17.70 | 17.64 | 17.68 | 17.38 | 17.76 | 5,564,497 | 98,231,414 | 17.653 | 4.358 | 4.344 | 4.353 | 4.280 | 4.373 | 22,598,282 | 4.3469 | 1.72% |
| 2011-02-18 | 0 | 17.40 | 17.38 | 17.40 | 17.14 | 17.44 | 3,050,805 | 52,930,374 | 17.350 | 4.284 | 4.280 | 4.284 | 4.220 | 4.294 | 12,389,791 | 4.2721 | 0.46% |
| 2011-02-17 | 0 | 17.32 | 17.30 | 17.34 | 17.12 | 17.58 | 6,365,161 | 109,922,874 | 17.269 | 4.265 | 4.260 | 4.270 | 4.216 | 4.329 | 25,849,902 | 4.2524 | -1.14% |
| 2011-02-16 | 0 | 17.52 | 17.50 | 17.54 | 17.36 | 17.64 | 5,682,929 | 99,472,913 | 17.504 | 4.314 | 4.309 | 4.319 | 4.275 | 4.344 | 23,079,253 | 4.3101 | 0.81% |
| 2011-02-15 | 0 | 17.38 | 17.36 | 17.42 | 17.06 | 17.42 | 8,983,961 | 154,436,145 | 17.190 | 4.280 | 4.275 | 4.289 | 4.201 | 4.289 | 36,485,254 | 4.2328 | 1.40% |
| 2011-02-14 | 0 | 17.14 | 17.12 | 17.14 | 17.10 | 17.32 | 6,548,531 | 112,530,379 | 17.184 | 4.220 | 4.216 | 4.220 | 4.211 | 4.265 | 26,594,596 | 4.2313 | -0.12% |
| 2011-02-11 | 0 | 17.16 | 17.16 | 17.20 | 17.00 | 17.38 | 8,283,189 | 141,849,462 | 17.125 | 4.225 | 4.225 | 4.235 | 4.186 | 4.280 | 33,639,310 | 4.2168 | -1.27% |
| 2011-02-10 | 0 | 17.38 | 17.32 | 17.38 | 17.24 | 17.70 | 7,450,542 | 129,774,876 | 17.418 | 4.280 | 4.265 | 4.280 | 4.245 | 4.358 | 30,257,802 | 4.2890 | -1.14% |
| 2011-02-09 | 0 | 17.58 | 17.52 | 17.56 | 17.50 | 17.72 | 9,697,997 | 170,496,478 | 17.581 | 4.329 | 4.314 | 4.324 | 4.309 | 4.363 | 39,385,064 | 4.3290 | -1.24% |
| 2011-02-08 | 0 | 17.80 | 17.76 | 17.78 | 17.64 | 18.02 | 5,104,864 | 90,754,264 | 17.778 | 4.383 | 4.373 | 4.378 | 4.344 | 4.437 | 20,731,642 | 4.3776 | 0.11% |
| 2011-02-07 | 0 | 17.78 | 17.80 | 17.84 | 17.70 | 18.30 | 5,262,758 | 94,386,667 | 17.935 | 4.378 | 4.383 | 4.393 | 4.358 | 4.506 | 21,372,873 | 4.4162 | -1.55% |
| 2011-02-02 | 0 | 18.06 | 18.06 | 18.10 | 17.90 | 18.16 | 3,664,379 | 66,238,383 | 18.076 | 4.447 | 4.447 | 4.457 | 4.408 | 4.472 | 14,881,609 | 4.4510 | 1.92% |
| 2011-02-01 | 0 | 17.72 | 17.68 | 17.74 | 17.58 | 17.76 | 3,794,123 | 66,946,827 | 17.645 | 4.363 | 4.353 | 4.368 | 4.329 | 4.373 | 15,408,520 | 4.3448 | 0.45% |
| 2011-01-31 | 0 | 17.64 | 17.64 | 17.66 | 17.64 | 17.74 | 4,683,634 | 82,835,892 | 17.686 | 4.344 | 4.344 | 4.349 | 4.344 | 4.368 | 19,020,961 | 4.3550 | -1.12% |
| 2011-01-28 | 0 | 17.84 | 17.86 | 17.88 | 17.76 | 17.96 | 4,024,118 | 71,733,416 | 17.826 | 4.393 | 4.398 | 4.403 | 4.373 | 4.422 | 16,342,565 | 4.3894 | 0.11% |
| 2011-01-27 | 0 | 17.82 | 17.80 | 17.86 | 17.80 | 18.00 | 4,595,740 | 82,204,989 | 17.887 | 4.388 | 4.383 | 4.398 | 4.383 | 4.432 | 18,664,010 | 4.4045 | -0.34% |
| 2011-01-26 | 0 | 17.88 | 17.88 | 17.96 | 17.80 | 18.12 | 5,098,362 | 91,451,585 | 17.937 | 4.403 | 4.403 | 4.422 | 4.383 | 4.462 | 20,705,236 | 4.4168 | -0.22% |
| 2011-01-25 | 0 | 17.92 | 17.88 | 17.92 | 17.88 | 18.06 | 4,272,717 | 76,679,921 | 17.946 | 4.413 | 4.403 | 4.413 | 4.403 | 4.447 | 17,352,164 | 4.4190 | 0.00% |
| 2011-01-24 | 0 | 17.92 | 17.92 | 17.98 | 17.92 | 18.12 | 4,879,885 | 87,760,976 | 17.984 | 4.413 | 4.413 | 4.427 | 4.413 | 4.462 | 19,817,967 | 4.4284 | -0.78% |
| 2011-01-21 | 0 | 18.06 | 18.04 | 18.10 | 18.04 | 18.22 | 4,004,008 | 72,599,916 | 18.132 | 4.447 | 4.442 | 4.457 | 4.442 | 4.486 | 16,260,895 | 4.4647 | -0.44% |
| 2011-01-20 | 0 | 18.14 | 18.12 | 18.14 | 18.10 | 18.16 | 5,089,367 | 92,390,886 | 18.154 | 4.467 | 4.462 | 4.467 | 4.457 | 4.472 | 20,668,706 | 4.4701 | -0.66% |
| 2011-01-19 | 0 | 18.26 | 18.18 | 18.24 | 18.08 | 18.26 | 3,762,126 | 68,392,491 | 18.179 | 4.496 | 4.477 | 4.491 | 4.452 | 4.496 | 15,278,575 | 4.4764 | 0.55% |
| 2011-01-18 | 0 | 18.16 | 18.12 | 18.16 | 18.08 | 18.22 | 2,817,566 | 51,204,086 | 18.173 | 4.472 | 4.462 | 4.472 | 4.452 | 4.486 | 11,442,571 | 4.4749 | 0.67% |
| 2011-01-17 | 0 | 18.04 | 18.02 | 18.04 | 18.00 | 18.14 | 4,015,510 | 72,392,443 | 18.028 | 4.442 | 4.437 | 4.442 | 4.432 | 4.467 | 16,307,607 | 4.4392 | 0.00% |
| 2011-01-14 | 0 | 18.04 | 18.04 | 18.10 | 18.02 | 18.14 | 7,926,539 | 143,180,039 | 18.063 | 4.442 | 4.442 | 4.457 | 4.437 | 4.467 | 32,190,900 | 4.4478 | -0.66% |
| 2011-01-13 | 0 | 18.16 | 18.14 | 18.18 | 18.10 | 18.24 | 6,673,089 | 121,290,713 | 18.176 | 4.472 | 4.467 | 4.477 | 4.457 | 4.491 | 27,100,446 | 4.4756 | -0.44% |
| 2011-01-12 | 0 | 18.24 | 18.22 | 18.28 | 18.12 | 18.30 | 4,128,276 | 75,178,116 | 18.211 | 4.491 | 4.486 | 4.501 | 4.462 | 4.506 | 16,765,567 | 4.4841 | -0.11% |
| 2011-01-11 | 0 | 18.26 | 18.22 | 18.28 | 18.02 | 18.40 | 5,235,801 | 95,449,972 | 18.230 | 4.496 | 4.486 | 4.501 | 4.437 | 4.531 | 21,263,397 | 4.4889 | 1.00% |
| 2011-01-10 | 0 | 18.08 | 18.06 | 18.08 | 18.06 | 18.26 | 7,318,190 | 132,796,856 | 18.146 | 4.452 | 4.447 | 4.452 | 4.447 | 4.496 | 29,720,300 | 4.4682 | -0.77% |
| 2011-01-07 | 0 | 18.22 | 18.22 | 18.24 | 18.16 | 18.30 | 7,102,533 | 129,580,576 | 18.244 | 4.486 | 4.486 | 4.491 | 4.472 | 4.506 | 28,844,484 | 4.4924 | 0.00% |
| 2011-01-06 | 0 | 18.22 | 18.22 | 18.24 | 18.08 | 18.42 | 9,841,036 | 179,641,493 | 18.254 | 4.486 | 4.486 | 4.491 | 4.452 | 4.536 | 39,965,968 | 4.4949 | -1.41% |
| 2011-01-05 | 0 | 18.48 | 18.40 | 18.50 | 18.38 | 18.54 | 5,585,344 | 102,958,848 | 18.434 | 4.550 | 4.531 | 4.555 | 4.526 | 4.565 | 22,682,945 | 4.5390 | -0.11% |
| 2011-01-04 | 0 | 18.50 | 18.48 | 18.50 | 18.46 | 18.60 | 2,394,974 | 44,407,797 | 18.542 | 4.555 | 4.550 | 4.555 | 4.546 | 4.580 | 9,726,359 | 4.5657 | 0.22% |
| 2011-01-03 | 0 | 18.46 | 18.44 | 18.48 | 18.40 | 18.70 | 3,469,357 | 64,208,835 | 18.507 | 4.546 | 4.541 | 4.550 | 4.531 | 4.605 | 14,089,595 | 4.5572 | 0.76% |
| 2010-12-31 | 0 | 18.32 | 18.40 | 18.46 | 18.30 | 18.70 | 4,113,690 | 75,906,207 | 18.452 | 4.511 | 4.531 | 4.546 | 4.506 | 4.605 | 16,706,331 | 4.5436 | -1.61% |
| 2010-12-30 | 0 | 18.62 | 18.52 | 18.62 | 18.42 | 18.78 | 2,398,903 | 44,563,344 | 18.577 | 4.585 | 4.560 | 4.585 | 4.536 | 4.624 | 9,742,316 | 4.5742 | -0.11% |
| 2010-12-29 | 0 | 18.64 | 18.62 | 18.64 | 18.26 | 18.66 | 3,281,500 | 60,585,668 | 18.463 | 4.590 | 4.585 | 4.590 | 4.496 | 4.595 | 13,326,679 | 4.5462 | 1.64% |
| 2010-12-28 | 0 | 18.34 | 18.32 | 18.34 | 18.22 | 18.48 | 5,738,447 | 105,070,970 | 18.310 | 4.516 | 4.511 | 4.516 | 4.486 | 4.550 | 23,304,720 | 4.5086 | -0.86% |
| 2010-12-24 | 0 | 18.50 | 18.50 | 18.52 | 18.50 | 18.66 | 2,133,268 | 39,504,163 | 18.518 | 4.555 | 4.555 | 4.560 | 4.555 | 4.595 | 8,663,531 | 4.5598 | -0.22% |
| 2010-12-23 | 0 | 18.54 | 18.54 | 18.56 | 18.54 | 18.74 | 2,992,005 | 55,686,251 | 18.612 | 4.565 | 4.565 | 4.570 | 4.565 | 4.614 | 12,150,995 | 4.5829 | -0.75% |
| 2010-12-22 | 0 | 18.68 | 18.62 | 18.70 | 18.60 | 18.84 | 3,609,991 | 67,402,094 | 18.671 | 4.600 | 4.585 | 4.605 | 4.580 | 4.639 | 14,660,731 | 4.5975 | -0.53% |
| 2010-12-21 | 0 | 18.78 | 18.76 | 18.82 | 18.66 | 18.90 | 4,306,590 | 80,892,088 | 18.783 | 4.624 | 4.619 | 4.634 | 4.595 | 4.654 | 17,489,727 | 4.6251 | 0.54% |
| 2010-12-20 | 0 | 18.68 | 18.58 | 18.72 | 18.50 | 18.92 | 5,417,885 | 101,039,189 | 18.649 | 4.600 | 4.575 | 4.610 | 4.555 | 4.659 | 22,002,868 | 4.5921 | -0.53% |
| 2010-12-17 | 0 | 18.78 | 18.68 | 18.78 | 18.50 | 18.82 | 6,603,681 | 123,101,762 | 18.641 | 4.624 | 4.600 | 4.624 | 4.555 | 4.634 | 26,818,569 | 4.5902 | 1.08% |
| 2010-12-16 | 0 | 18.58 | 18.58 | 18.60 | 18.52 | 18.82 | 5,719,590 | 106,395,694 | 18.602 | 4.575 | 4.575 | 4.580 | 4.560 | 4.634 | 23,228,139 | 4.5805 | -0.75% |
| 2010-12-15 | 0 | 18.72 | 18.70 | 18.72 | 18.56 | 18.94 | 6,714,229 | 125,760,412 | 18.730 | 4.610 | 4.605 | 4.610 | 4.570 | 4.664 | 27,267,521 | 4.6121 | -0.64% |
| 2010-12-14 | 0 | 18.84 | 18.78 | 18.84 | 18.74 | 18.94 | 3,604,908 | 67,742,852 | 18.792 | 4.639 | 4.624 | 4.639 | 4.614 | 4.664 | 14,640,088 | 4.6272 | -0.21% |
| 2010-12-13 | 0 | 18.88 | 18.84 | 18.90 | 18.84 | 19.10 | 3,645,684 | 69,227,721 | 18.989 | 4.649 | 4.639 | 4.654 | 4.639 | 4.703 | 14,805,686 | 4.6758 | 0.11% |
| 2010-12-10 | 0 | 18.86 | 18.84 | 18.86 | 18.70 | 18.96 | 2,280,018 | 42,941,872 | 18.834 | 4.644 | 4.639 | 4.644 | 4.605 | 4.669 | 9,259,505 | 4.6376 | 0.64% |
| 2010-12-09 | 0 | 18.74 | 18.72 | 18.86 | 18.70 | 18.98 | 4,982,718 | 93,546,825 | 18.774 | 4.614 | 4.610 | 4.644 | 4.605 | 4.674 | 20,235,588 | 4.6229 | 0.21% |
| 2010-12-08 | 0 | 18.70 | 18.66 | 18.68 | 18.60 | 18.88 | 6,304,966 | 117,912,875 | 18.702 | 4.605 | 4.595 | 4.600 | 4.580 | 4.649 | 25,605,441 | 4.6050 | -0.53% |
| 2010-12-07 | 0 | 18.80 | 18.80 | 18.82 | 18.78 | 18.92 | 5,883,037 | 110,705,560 | 18.818 | 4.629 | 4.629 | 4.634 | 4.624 | 4.659 | 23,891,922 | 4.6336 | -0.32% |
| 2010-12-06 | 0 | 18.86 | 18.82 | 18.90 | 18.80 | 19.02 | 5,049,885 | 95,494,550 | 18.910 | 4.644 | 4.634 | 4.654 | 4.629 | 4.683 | 20,508,363 | 4.6564 | 0.21% |
| 2010-12-03 | 0 | 18.82 | 18.82 | 18.86 | 18.80 | 19.06 | 7,759,747 | 146,534,014 | 18.884 | 4.634 | 4.634 | 4.644 | 4.629 | 4.693 | 31,513,532 | 4.6499 | -0.84% |
| 2010-12-02 | 0 | 18.98 | 18.98 | 19.00 | 18.98 | 19.20 | 4,526,837 | 86,211,080 | 19.044 | 4.674 | 4.674 | 4.678 | 4.674 | 4.728 | 18,384,185 | 4.6894 | -0.73% |
| 2010-12-01 | 0 | 19.12 | 19.04 | 19.12 | 18.86 | 19.12 | 5,725,517 | 108,787,902 | 19.001 | 4.708 | 4.688 | 4.708 | 4.644 | 4.708 | 23,252,209 | 4.6786 | 0.84% |
| 2010-11-30 | 0 | 18.96 | 19.00 | 19.02 | 18.80 | 19.08 | 8,296,805 | 157,368,157 | 18.967 | 4.669 | 4.678 | 4.683 | 4.629 | 4.698 | 33,694,607 | 4.6704 | -0.32% |
| 2010-11-29 | 0 | 19.02 | 18.98 | 19.06 | 18.82 | 19.06 | 4,615,709 | 87,784,657 | 19.019 | 4.683 | 4.674 | 4.693 | 4.634 | 4.693 | 18,745,107 | 4.6831 | 1.06% |
| 2010-11-26 | 0 | 18.82 | 18.82 | 18.86 | 18.70 | 18.88 | 2,858,174 | 53,709,169 | 18.791 | 4.634 | 4.634 | 4.644 | 4.605 | 4.649 | 11,607,486 | 4.6271 | -0.21% |
| 2010-11-25 | 0 | 18.86 | 18.84 | 18.86 | 18.80 | 19.02 | 2,500,070 | 47,261,394 | 18.904 | 4.644 | 4.639 | 4.644 | 4.629 | 4.683 | 10,153,171 | 4.6548 | -0.42% |
| 2010-11-24 | 0 | 18.94 | 18.90 | 19.00 | 18.88 | 19.12 | 2,800,812 | 53,171,450 | 18.984 | 4.664 | 4.654 | 4.678 | 4.649 | 4.708 | 11,374,530 | 4.6746 | 0.32% |
| 2010-11-23 | 0 | 18.88 | 18.88 | 18.92 | 18.80 | 19.20 | 3,701,766 | 70,042,496 | 18.921 | 4.649 | 4.649 | 4.659 | 4.629 | 4.728 | 15,033,444 | 4.6591 | -0.94% |
| 2010-11-22 | 0 | 19.06 | 19.04 | 19.06 | 18.92 | 19.26 | 3,784,231 | 72,109,933 | 19.055 | 4.693 | 4.688 | 4.693 | 4.659 | 4.742 | 15,368,347 | 4.6921 | 0.53% |
| 2010-11-19 | 0 | 18.96 | 18.92 | 18.94 | 18.80 | 19.12 | 3,794,855 | 71,908,370 | 18.949 | 4.669 | 4.659 | 4.664 | 4.629 | 4.708 | 15,411,493 | 4.6659 | -0.21% |
| 2010-11-18 | 0 | 19.00 | 18.98 | 19.00 | 18.98 | 19.20 | 3,290,779 | 62,736,872 | 19.064 | 4.678 | 4.674 | 4.678 | 4.674 | 4.728 | 13,364,362 | 4.6943 | 0.00% |
| 2010-11-17 | 0 | 19.00 | 18.98 | 19.00 | 18.86 | 19.16 | 5,735,001 | 109,023,008 | 19.010 | 4.678 | 4.674 | 4.678 | 4.644 | 4.718 | 23,290,725 | 4.6810 | -0.73% |
| 2010-11-16 | 0 | 19.14 | 19.12 | 19.14 | 19.08 | 19.44 | 8,184,525 | 157,258,788 | 19.214 | 4.713 | 4.708 | 4.713 | 4.698 | 4.787 | 33,238,621 | 4.7312 | -0.73% |
| 2010-11-15 | 0 | 19.28 | 19.22 | 19.28 | 19.16 | 19.36 | 5,793,454 | 111,910,029 | 19.317 | 4.747 | 4.733 | 4.747 | 4.718 | 4.767 | 23,528,112 | 4.7564 | 0.63% |
| 2010-11-12 | 0 | 19.16 | 19.14 | 19.16 | 19.00 | 19.22 | 6,471,337 | 123,745,736 | 19.122 | 4.718 | 4.713 | 4.718 | 4.678 | 4.733 | 26,281,100 | 4.7085 | 0.42% |
| 2010-11-11 | 0 | 19.08 | 19.10 | 19.14 | 19.06 | 19.16 | 8,528,872 | 162,888,816 | 19.099 | 4.698 | 4.703 | 4.713 | 4.693 | 4.718 | 34,637,067 | 4.7027 | 0.10% |
| 2010-11-10 | 0 | 19.06 | 19.06 | 19.08 | 19.04 | 19.14 | 8,124,810 | 154,974,235 | 19.074 | 4.693 | 4.693 | 4.698 | 4.688 | 4.713 | 32,996,109 | 4.6967 | -0.10% |
| 2010-11-09 | 0 | 19.08 | 19.06 | 19.08 | 18.96 | 19.16 | 7,060,357 | 134,401,937 | 19.036 | 4.698 | 4.693 | 4.698 | 4.669 | 4.718 | 28,673,201 | 4.6874 | 0.63% |
| 2010-11-08 | 0 | 18.96 | 18.96 | 18.98 | 18.90 | 19.20 | 5,327,815 | 101,222,791 | 18.999 | 4.669 | 4.669 | 4.674 | 4.654 | 4.728 | 21,637,080 | 4.6782 | -0.21% |
| 2010-11-05 | 0 | 19.00 | 18.98 | 19.02 | 18.94 | 19.16 | 7,521,941 | 143,060,842 | 19.019 | 4.678 | 4.674 | 4.683 | 4.664 | 4.718 | 30,547,765 | 4.6832 | -0.63% |
| 2010-11-04 | 0 | 19.12 | 19.04 | 19.12 | 19.00 | 19.34 | 6,214,045 | 118,663,084 | 19.096 | 4.708 | 4.688 | 4.708 | 4.678 | 4.762 | 25,236,197 | 4.7021 | -0.10% |
| 2010-11-03 | 0 | 19.14 | 19.08 | 19.14 | 19.00 | 19.20 | 9,347,982 | 178,733,640 | 19.120 | 4.713 | 4.698 | 4.713 | 4.678 | 4.728 | 37,963,599 | 4.7080 | 0.63% |
| 2010-11-02 | 0 | 19.02 | 19.00 | 19.02 | 18.82 | 19.08 | 6,342,765 | 120,586,401 | 19.012 | 4.683 | 4.678 | 4.683 | 4.634 | 4.698 | 25,758,949 | 4.6813 | 0.63% |
| 2010-11-01 | 0 | 18.90 | 18.92 | 18.94 | 18.68 | 19.08 | 5,328,682 | 100,722,008 | 18.902 | 4.654 | 4.659 | 4.664 | 4.600 | 4.698 | 21,640,601 | 4.6543 | 1.18% |
| 2010-10-29 | 0 | 18.68 | 18.68 | 18.70 | 18.54 | 18.80 | 8,460,367 | 157,592,482 | 18.627 | 4.600 | 4.600 | 4.605 | 4.565 | 4.629 | 34,358,858 | 4.5867 | -0.53% |
| 2010-10-28 | 0 | 18.78 | 18.74 | 18.76 | 18.74 | 18.98 | 3,672,643 | 69,059,203 | 18.804 | 4.624 | 4.614 | 4.619 | 4.614 | 4.674 | 14,915,171 | 4.6301 | 0.00% |
| 2010-10-27 | 0 | 18.78 | 18.78 | 18.82 | 18.78 | 19.00 | 5,701,744 | 107,400,838 | 18.836 | 4.624 | 4.624 | 4.634 | 4.624 | 4.678 | 23,155,663 | 4.6382 | -0.42% |
| 2010-10-26 | 0 | 18.86 | 18.84 | 18.88 | 18.84 | 19.02 | 2,691,608 | 51,027,013 | 18.958 | 4.644 | 4.639 | 4.649 | 4.639 | 4.683 | 10,931,036 | 4.6681 | -0.32% |
| 2010-10-25 | 0 | 18.92 | 18.92 | 18.94 | 18.88 | 19.10 | 4,751,671 | 90,008,044 | 18.942 | 4.659 | 4.659 | 4.664 | 4.649 | 4.703 | 19,297,270 | 4.6643 | 0.11% |
| 2010-10-22 | 0 | 18.90 | 18.90 | 18.92 | 18.80 | 19.08 | 8,042,872 | 151,573,255 | 18.846 | 4.654 | 4.654 | 4.659 | 4.629 | 4.698 | 32,663,346 | 4.6405 | -0.63% |
| 2010-10-21 | 0 | 19.02 | 19.04 | 19.08 | 19.00 | 19.28 | 4,766,213 | 91,050,329 | 19.103 | 4.683 | 4.688 | 4.698 | 4.678 | 4.747 | 19,356,327 | 4.7039 | -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 | 4.698 | 4.674 | 4.698 | 4.595 | 4.708 | 228,552,887 | 4.5977 | -0.31% |
| 2010-10-19 | 0 | 19.14 | 19.08 | 19.14 | 18.84 | 19.24 | 7,677,804 | 146,112,142 | 19.030 | 4.713 | 4.698 | 4.713 | 4.639 | 4.738 | 31,180,748 | 4.6860 | 1.27% |
| 2010-10-18 | 0 | 18.90 | 18.90 | 18.92 | 18.90 | 19.06 | 6,259,671 | 118,656,962 | 18.956 | 4.654 | 4.654 | 4.659 | 4.654 | 4.693 | 25,421,491 | 4.6676 | -0.84% |
| 2010-10-15 | 0 | 19.06 | 19.04 | 19.06 | 19.04 | 19.34 | 4,900,136 | 93,623,843 | 19.106 | 4.693 | 4.688 | 4.693 | 4.688 | 4.762 | 19,900,209 | 4.7047 | -0.63% |
| 2010-10-14 | 0 | 19.18 | 19.10 | 19.20 | 19.06 | 19.42 | 5,824,304 | 111,546,995 | 19.152 | 4.723 | 4.703 | 4.728 | 4.693 | 4.782 | 23,653,399 | 4.7159 | -0.31% |
| 2010-10-13 | 0 | 19.24 | 19.24 | 19.30 | 19.04 | 19.30 | 4,509,119 | 86,411,209 | 19.164 | 4.738 | 4.738 | 4.752 | 4.688 | 4.752 | 18,312,229 | 4.7188 | 1.16% |
| 2010-10-12 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.12 | 8,286,080 | 157,902,784 | 19.056 | 4.683 | 4.678 | 4.683 | 4.678 | 4.708 | 33,651,051 | 4.6924 | -0.94% |
| 2010-10-11 | 0 | 19.20 | 19.18 | 19.20 | 19.12 | 19.32 | 5,214,853 | 100,071,151 | 19.190 | 4.728 | 4.723 | 4.728 | 4.708 | 4.757 | 21,178,324 | 4.7252 | 0.00% |
| 2010-10-08 | 0 | 19.20 | 19.22 | 19.26 | 19.16 | 19.48 | 4,195,051 | 80,621,654 | 19.218 | 4.728 | 4.733 | 4.742 | 4.718 | 4.797 | 17,036,750 | 4.7322 | -0.62% |
| 2010-10-07 | 0 | 19.32 | 19.30 | 19.34 | 19.20 | 19.48 | 2,676,844 | 51,593,744 | 19.274 | 4.757 | 4.752 | 4.762 | 4.728 | 4.797 | 10,871,077 | 4.7460 | 0.00% |
| 2010-10-06 | 0 | 19.32 | 19.32 | 19.34 | 19.16 | 19.36 | 5,617,935 | 108,177,556 | 19.256 | 4.757 | 4.757 | 4.762 | 4.718 | 4.767 | 22,815,302 | 4.7414 | -0.21% |
| 2010-10-05 | 0 | 19.36 | 19.34 | 19.40 | 19.24 | 19.46 | 5,957,755 | 115,245,036 | 19.344 | 4.767 | 4.762 | 4.777 | 4.738 | 4.792 | 24,195,364 | 4.7631 | 0.10% |
| 2010-10-04 | 0 | 19.46 | 19.46 | 19.52 | 19.46 | 20.00 | 9,005,676 | 176,860,507 | 19.639 | 4.762 | 4.762 | 4.777 | 4.762 | 4.894 | 36,800,371 | 4.8059 | -0.92% |
| 2010-09-30 | 0 | 19.64 | 19.62 | 19.64 | 19.48 | 19.70 | 5,134,177 | 100,779,247 | 19.629 | 4.806 | 4.801 | 4.806 | 4.767 | 4.821 | 20,980,060 | 4.8036 | 0.00% |
| 2010-09-29 | 0 | 19.64 | 19.70 | 19.72 | 19.40 | 19.72 | 5,182,661 | 101,513,912 | 19.587 | 4.806 | 4.821 | 4.826 | 4.748 | 4.826 | 21,178,182 | 4.7933 | 1.03% |
| 2010-09-28 | 0 | 19.44 | 19.40 | 19.42 | 19.40 | 19.68 | 4,830,184 | 94,344,416 | 19.532 | 4.757 | 4.748 | 4.752 | 4.748 | 4.816 | 19,737,837 | 4.7799 | 0.10% |
| 2010-09-27 | 0 | 19.42 | 19.42 | 19.46 | 19.30 | 19.58 | 3,416,151 | 66,460,771 | 19.455 | 4.752 | 4.752 | 4.762 | 4.723 | 4.792 | 13,959,599 | 4.7609 | -0.41% |
| 2010-09-24 | 0 | 19.50 | 19.40 | 19.42 | 19.36 | 19.58 | 4,933,031 | 96,171,333 | 19.495 | 4.772 | 4.748 | 4.752 | 4.738 | 4.792 | 20,158,106 | 4.7709 | 0.52% |
| 2010-09-22 | 0 | 19.40 | 19.36 | 19.44 | 19.30 | 19.50 | 4,184,365 | 81,316,793 | 19.433 | 4.748 | 4.738 | 4.757 | 4.723 | 4.772 | 17,098,792 | 4.7557 | 0.00% |
| 2010-09-21 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.50 | 2,794,651 | 54,234,958 | 19.407 | 4.748 | 4.743 | 4.748 | 4.723 | 4.772 | 11,419,931 | 4.7491 | -0.10% |
| 2010-09-20 | 0 | 19.42 | 19.38 | 19.48 | 19.26 | 19.58 | 4,665,977 | 90,685,703 | 19.436 | 4.752 | 4.743 | 4.767 | 4.713 | 4.792 | 19,066,829 | 4.7562 | -0.82% |
| 2010-09-17 | 0 | 19.58 | 19.50 | 19.60 | 19.48 | 19.62 | 5,042,974 | 98,711,708 | 19.574 | 4.792 | 4.772 | 4.796 | 4.767 | 4.801 | 20,607,372 | 4.7901 | 0.41% |
| 2010-09-16 | 0 | 19.50 | 19.46 | 19.54 | 19.40 | 19.60 | 4,512,910 | 88,203,592 | 19.545 | 4.772 | 4.762 | 4.782 | 4.748 | 4.796 | 18,441,343 | 4.7829 | 0.52% |
| 2010-09-15 | 0 | 19.40 | 19.40 | 19.54 | 19.38 | 19.68 | 5,772,064 | 112,828,365 | 19.547 | 4.748 | 4.748 | 4.782 | 4.743 | 4.816 | 23,586,691 | 4.7836 | 0.10% |
| 2010-09-14 | 0 | 19.38 | 19.34 | 19.44 | 19.34 | 19.78 | 5,326,164 | 103,972,643 | 19.521 | 4.743 | 4.733 | 4.757 | 4.733 | 4.841 | 21,764,586 | 4.7771 | -1.02% |
| 2010-09-13 | 0 | 19.58 | 19.54 | 19.60 | 19.46 | 19.70 | 7,663,261 | 150,253,621 | 19.607 | 4.792 | 4.782 | 4.796 | 4.762 | 4.821 | 31,314,790 | 4.7982 | 0.72% |
| 2010-09-10 | 0 | 19.44 | 19.40 | 19.50 | 19.34 | 19.54 | 2,797,318 | 54,455,587 | 19.467 | 4.757 | 4.748 | 4.772 | 4.733 | 4.782 | 11,430,829 | 4.7639 | 0.10% |
| 2010-09-09 | 0 | 19.42 | 19.40 | 19.44 | 19.34 | 19.60 | 3,535,653 | 68,717,307 | 19.436 | 4.752 | 4.748 | 4.757 | 4.733 | 4.796 | 14,447,926 | 4.7562 | -0.41% |
| 2010-09-08 | 0 | 19.50 | 19.46 | 19.52 | 19.44 | 19.70 | 5,073,246 | 99,153,489 | 19.544 | 4.772 | 4.762 | 4.777 | 4.757 | 4.821 | 20,731,074 | 4.7828 | -0.10% |
| 2010-09-07 | 0 | 19.52 | 19.52 | 19.54 | 19.22 | 19.60 | 5,767,702 | 112,466,652 | 19.499 | 4.777 | 4.777 | 4.782 | 4.703 | 4.796 | 23,568,866 | 4.7718 | 0.41% |
| 2010-09-06 | 0 | 19.44 | 19.44 | 19.46 | 19.22 | 19.46 | 7,399,366 | 143,365,393 | 19.375 | 4.757 | 4.757 | 4.762 | 4.703 | 4.762 | 30,236,421 | 4.7415 | 1.99% |
| 2010-09-03 | 0 | 19.06 | 19.06 | 19.20 | 19.06 | 19.20 | 6,675,114 | 127,793,798 | 19.145 | 4.664 | 4.664 | 4.699 | 4.664 | 4.699 | 27,276,872 | 4.6851 | 0.21% |
| 2010-09-02 | 0 | 19.02 | 19.00 | 19.04 | 18.80 | 19.10 | 3,999,903 | 76,055,420 | 19.014 | 4.655 | 4.650 | 4.659 | 4.601 | 4.674 | 16,345,016 | 4.6531 | 0.85% |
| 2010-09-01 | 0 | 18.86 | 18.78 | 18.86 | 18.48 | 18.88 | 7,103,149 | 132,708,407 | 18.683 | 4.615 | 4.596 | 4.615 | 4.522 | 4.620 | 29,025,974 | 4.5721 | 0.53% |
| 2010-08-31 | 0 | 18.76 | 18.80 | 18.82 | 18.62 | 18.82 | 6,164,101 | 115,419,824 | 18.725 | 4.591 | 4.601 | 4.606 | 4.557 | 4.606 | 25,188,693 | 4.5822 | -0.11% |
| 2010-08-30 | 0 | 18.78 | 18.76 | 18.78 | 18.70 | 18.82 | 6,922,958 | 129,665,566 | 18.730 | 4.596 | 4.591 | 4.596 | 4.576 | 4.606 | 28,289,650 | 4.5835 | 0.64% |
| 2010-08-27 | 0 | 18.66 | 18.64 | 18.66 | 18.54 | 18.70 | 6,416,220 | 119,783,376 | 18.669 | 4.566 | 4.562 | 4.566 | 4.537 | 4.576 | 26,218,940 | 4.5686 | 0.43% |
| 2010-08-26 | 0 | 18.58 | 18.56 | 18.66 | 18.56 | 18.88 | 6,521,892 | 122,007,934 | 18.707 | 4.547 | 4.542 | 4.566 | 4.542 | 4.620 | 26,650,753 | 4.5780 | 0.11% |
| 2010-08-25 | 0 | 18.56 | 18.56 | 18.60 | 18.40 | 18.82 | 4,472,373 | 83,063,536 | 18.573 | 4.542 | 4.542 | 4.552 | 4.503 | 4.606 | 18,275,695 | 4.5450 | -0.64% |
| 2010-08-24 | 0 | 18.68 | 18.66 | 18.68 | 18.62 | 19.02 | 3,550,721 | 66,638,421 | 18.768 | 4.571 | 4.566 | 4.571 | 4.557 | 4.655 | 14,509,499 | 4.5927 | -1.79% |
| 2010-08-23 | 0 | 19.02 | 18.98 | 19.06 | 18.78 | 19.06 | 2,387,892 | 45,275,320 | 18.960 | 4.655 | 4.645 | 4.664 | 4.596 | 4.664 | 9,757,770 | 4.6399 | 1.49% |
| 2010-08-20 | 0 | 18.74 | 18.68 | 18.74 | 18.48 | 18.76 | 4,839,422 | 89,941,781 | 18.585 | 4.586 | 4.571 | 4.586 | 4.522 | 4.591 | 19,775,587 | 4.5481 | 0.21% |
| 2010-08-19 | 0 | 18.70 | 18.68 | 18.70 | 18.68 | 18.96 | 5,089,099 | 95,876,185 | 18.840 | 4.576 | 4.571 | 4.576 | 4.571 | 4.640 | 20,795,855 | 4.6104 | -0.74% |
| 2010-08-18 | 0 | 18.84 | 18.84 | 18.88 | 18.80 | 19.28 | 6,333,000 | 120,096,860 | 18.964 | 4.610 | 4.610 | 4.620 | 4.601 | 4.718 | 25,878,874 | 4.6407 | -1.88% |
| 2010-08-17 | 0 | 19.20 | 19.12 | 19.24 | 19.02 | 19.24 | 2,873,265 | 54,892,332 | 19.105 | 4.699 | 4.679 | 4.708 | 4.655 | 4.708 | 11,741,175 | 4.6752 | 0.21% |
| 2010-08-16 | 0 | 19.16 | 19.14 | 19.16 | 18.90 | 19.18 | 4,352,853 | 83,074,752 | 19.085 | 4.689 | 4.684 | 4.689 | 4.625 | 4.694 | 17,787,294 | 4.6705 | 1.16% |
| 2010-08-13 | 0 | 18.94 | 18.92 | 18.94 | 18.92 | 19.10 | 5,239,824 | 99,498,209 | 18.989 | 4.635 | 4.630 | 4.635 | 4.630 | 4.674 | 21,411,771 | 4.6469 | -0.42% |
| 2010-08-12 | 0 | 19.02 | 19.00 | 19.08 | 19.00 | 19.40 | 5,169,364 | 98,588,094 | 19.072 | 4.655 | 4.650 | 4.669 | 4.650 | 4.748 | 21,123,846 | 4.6671 | -1.35% |
| 2010-08-11 | 0 | 19.28 | 19.28 | 19.34 | 19.12 | 19.42 | 8,898,151 | 171,579,052 | 19.283 | 4.718 | 4.718 | 4.733 | 4.679 | 4.752 | 36,360,986 | 4.7188 | 0.00% |
| 2010-08-10 | 0 | 19.28 | 19.18 | 19.30 | 19.10 | 19.40 | 6,209,054 | 119,344,089 | 19.221 | 4.718 | 4.694 | 4.723 | 4.674 | 4.748 | 25,372,386 | 4.7037 | -0.41% |
| 2010-08-09 | 0 | 19.36 | 19.34 | 19.38 | 19.28 | 19.40 | 2,617,045 | 50,624,173 | 19.344 | 4.738 | 4.733 | 4.743 | 4.718 | 4.748 | 10,694,170 | 4.7338 | -0.21% |
| 2010-08-06 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.46 | 5,700,455 | 110,416,582 | 19.370 | 4.748 | 4.743 | 4.748 | 4.723 | 4.762 | 23,294,071 | 4.7401 | 0.31% |
| 2010-08-05 | 0 | 19.34 | 19.38 | 19.40 | 19.30 | 19.50 | 6,560,683 | 127,020,843 | 19.361 | 4.733 | 4.743 | 4.748 | 4.723 | 4.772 | 26,809,267 | 4.7379 | -0.72% |
| 2010-08-04 | 0 | 19.48 | 19.46 | 19.48 | 19.42 | 19.58 | 6,818,308 | 132,964,046 | 19.501 | 4.767 | 4.762 | 4.767 | 4.752 | 4.792 | 27,862,013 | 4.7722 | 0.31% |
| 2010-08-03 | 0 | 19.42 | 19.40 | 19.42 | 19.36 | 19.50 | 6,551,611 | 127,139,523 | 19.406 | 4.752 | 4.748 | 4.752 | 4.738 | 4.772 | 26,772,195 | 4.7489 | -0.41% |
| 2010-08-02 | 0 | 19.50 | 19.48 | 19.50 | 19.30 | 19.66 | 5,552,804 | 108,289,688 | 19.502 | 4.772 | 4.767 | 4.772 | 4.723 | 4.811 | 22,690,717 | 4.7724 | 0.52% |
| 2010-07-30 | 0 | 19.40 | 19.30 | 19.40 | 19.26 | 19.48 | 6,962,153 | 134,668,190 | 19.343 | 4.748 | 4.723 | 4.748 | 4.713 | 4.767 | 28,449,815 | 4.7335 | -0.41% |
| 2010-07-29 | 0 | 19.48 | 19.44 | 19.48 | 19.36 | 19.48 | 2,537,708 | 49,316,679 | 19.434 | 4.767 | 4.757 | 4.767 | 4.738 | 4.767 | 10,369,971 | 4.7557 | -0.10% |
| 2010-07-28 | 0 | 19.50 | 19.42 | 19.50 | 19.30 | 19.50 | 2,300,312 | 44,708,636 | 19.436 | 4.772 | 4.752 | 4.772 | 4.723 | 4.772 | 9,399,887 | 4.7563 | 0.31% |
| 2010-07-27 | 0 | 19.44 | 19.44 | 19.50 | 19.40 | 19.50 | 1,874,351 | 36,418,320 | 19.430 | 4.757 | 4.757 | 4.772 | 4.748 | 4.772 | 7,659,260 | 4.7548 | 0.00% |
| 2010-07-26 | 0 | 19.44 | 19.44 | 19.50 | 19.40 | 19.60 | 2,503,673 | 48,888,161 | 19.527 | 4.757 | 4.757 | 4.772 | 4.748 | 4.796 | 10,230,892 | 4.7785 | 0.00% |
| 2010-07-23 | 0 | 19.44 | 19.42 | 19.44 | 19.38 | 19.50 | 3,217,346 | 62,524,957 | 19.434 | 4.757 | 4.752 | 4.757 | 4.743 | 4.772 | 13,147,211 | 4.7558 | 0.10% |
| 2010-07-22 | 0 | 19.42 | 19.40 | 19.44 | 19.20 | 19.48 | 1,981,328 | 38,349,705 | 19.356 | 4.752 | 4.748 | 4.757 | 4.699 | 4.767 | 8,096,406 | 4.7366 | 1.25% |
| 2010-07-21 | 0 | 19.18 | 19.18 | 19.28 | 19.14 | 19.30 | 6,201,801 | 119,123,758 | 19.208 | 4.694 | 4.694 | 4.718 | 4.684 | 4.723 | 25,342,748 | 4.7005 | -0.72% |
| 2010-07-20 | 0 | 19.32 | 19.30 | 19.32 | 19.12 | 19.48 | 3,955,162 | 76,345,717 | 19.303 | 4.728 | 4.723 | 4.728 | 4.679 | 4.767 | 16,162,188 | 4.7237 | 0.00% |
| 2010-07-19 | 0 | 19.32 | 19.30 | 19.32 | 19.12 | 19.42 | 2,502,940 | 48,390,976 | 19.334 | 4.728 | 4.723 | 4.728 | 4.679 | 4.752 | 10,227,896 | 4.7313 | 0.00% |
| 2010-07-16 | 0 | 19.32 | 19.26 | 19.32 | 19.00 | 19.44 | 5,458,743 | 104,921,481 | 19.221 | 4.728 | 4.713 | 4.728 | 4.650 | 4.757 | 22,306,351 | 4.7037 | 0.00% |
| 2010-07-15 | 0 | 19.32 | 19.28 | 19.32 | 19.28 | 19.60 | 3,056,247 | 59,479,336 | 19.462 | 4.728 | 4.718 | 4.728 | 4.718 | 4.796 | 12,488,904 | 4.7626 | -0.92% |
| 2010-07-14 | 0 | 19.50 | 19.46 | 19.50 | 19.38 | 19.60 | 4,654,478 | 90,686,170 | 19.484 | 4.772 | 4.762 | 4.772 | 4.743 | 4.796 | 19,019,840 | 4.7680 | 0.52% |
| 2010-07-13 | 0 | 19.40 | 19.38 | 19.50 | 19.38 | 19.78 | 4,655,757 | 90,687,459 | 19.479 | 4.748 | 4.743 | 4.772 | 4.743 | 4.841 | 19,025,067 | 4.7667 | -1.82% |
| 2010-07-12 | 0 | 19.76 | 19.72 | 19.78 | 19.66 | 19.88 | 5,495,627 | 108,516,616 | 19.746 | 4.836 | 4.826 | 4.841 | 4.811 | 4.865 | 22,457,072 | 4.8322 | -1.00% |
| 2010-07-09 | 0 | 19.96 | 19.96 | 19.98 | 19.38 | 20.00 | 9,347,498 | 184,406,936 | 19.728 | 4.885 | 4.885 | 4.889 | 4.743 | 4.894 | 38,197,177 | 4.8278 | 1.11% |
| 2010-07-08 | 0 | 19.74 | 19.72 | 19.74 | 19.66 | 20.00 | 4,515,822 | 89,339,053 | 19.784 | 4.831 | 4.826 | 4.831 | 4.811 | 4.894 | 18,453,243 | 4.8414 | -0.90% |
| 2010-07-07 | 0 | 19.92 | 19.86 | 19.90 | 19.20 | 19.94 | 7,693,584 | 152,032,171 | 19.761 | 4.875 | 4.860 | 4.870 | 4.699 | 4.880 | 31,438,700 | 4.8358 | 0.00% |
| 2010-07-06 | 0 | 19.92 | 19.94 | 19.96 | 19.66 | 19.96 | 8,170,483 | 161,656,605 | 19.785 | 4.875 | 4.880 | 4.885 | 4.811 | 4.885 | 33,387,478 | 4.8418 | 1.32% |
| 2010-07-05 | 0 | 19.66 | 19.64 | 19.66 | 19.48 | 19.66 | 4,187,756 | 82,041,674 | 19.591 | 4.811 | 4.806 | 4.811 | 4.767 | 4.811 | 17,112,649 | 4.7942 | 0.82% |
| 2010-07-02 | 0 | 19.50 | 19.40 | 19.54 | 19.20 | 19.70 | 7,435,074 | 145,132,413 | 19.520 | 4.772 | 4.748 | 4.782 | 4.699 | 4.821 | 30,382,337 | 4.7769 | 0.83% |
| 2010-06-30 | 0 | 19.34 | 19.30 | 19.40 | 19.16 | 19.44 | 9,232,393 | 178,287,394 | 19.311 | 4.733 | 4.723 | 4.748 | 4.689 | 4.757 | 37,726,817 | 4.7257 | 1.04% |
| 2010-06-29 | 0 | 19.14 | 19.14 | 19.16 | 19.00 | 19.36 | 5,958,828 | 114,326,835 | 19.186 | 4.684 | 4.684 | 4.689 | 4.650 | 4.738 | 24,349,875 | 4.6952 | -0.21% |
| 2010-06-28 | 0 | 19.18 | 19.16 | 19.24 | 19.16 | 19.42 | 6,337,130 | 122,526,572 | 19.335 | 4.694 | 4.689 | 4.708 | 4.689 | 4.752 | 25,895,750 | 4.7315 | -0.62% |
| 2010-06-25 | 0 | 19.30 | 19.30 | 19.40 | 19.24 | 19.44 | 8,099,703 | 156,964,966 | 19.379 | 4.723 | 4.723 | 4.748 | 4.708 | 4.757 | 33,098,246 | 4.7424 | -0.72% |
| 2010-06-24 | 0 | 19.44 | 19.44 | 19.46 | 19.30 | 19.46 | 4,473,874 | 86,833,958 | 19.409 | 4.757 | 4.757 | 4.762 | 4.723 | 4.762 | 18,281,828 | 4.7497 | 0.21% |
| 2010-06-23 | 0 | 19.40 | 19.36 | 19.44 | 19.14 | 19.50 | 10,973,081 | 212,662,428 | 19.380 | 4.748 | 4.738 | 4.757 | 4.684 | 4.772 | 44,839,882 | 4.7427 | 0.73% |
| 2010-06-22 | 0 | 19.26 | 19.24 | 19.28 | 19.00 | 19.28 | 8,017,217 | 153,819,943 | 19.186 | 4.713 | 4.708 | 4.718 | 4.650 | 4.718 | 32,761,179 | 4.6952 | 0.31% |
| 2010-06-21 | 0 | 19.20 | 19.20 | 19.22 | 19.00 | 19.30 | 9,999,954 | 191,326,145 | 19.133 | 4.699 | 4.699 | 4.703 | 4.650 | 4.723 | 40,863,342 | 4.6821 | 1.59% |
| 2010-06-18 | 0 | 18.90 | 18.84 | 18.96 | 18.56 | 18.96 | 9,699,253 | 182,848,249 | 18.852 | 4.625 | 4.610 | 4.640 | 4.542 | 4.640 | 39,634,572 | 4.6134 | 1.83% |
| 2010-06-17 | 0 | 18.56 | 18.52 | 18.62 | 18.32 | 18.62 | 6,118,147 | 113,000,536 | 18.470 | 4.542 | 4.532 | 4.557 | 4.483 | 4.557 | 25,000,908 | 4.5199 | 1.87% |
| 2010-06-15 | 0 | 18.22 | 18.22 | 18.28 | 18.08 | 18.38 | 4,310,986 | 78,430,921 | 18.193 | 4.459 | 4.459 | 4.473 | 4.424 | 4.498 | 17,616,211 | 4.4522 | -0.11% |
| 2010-06-14 | 0 | 18.24 | 18.22 | 18.24 | 18.10 | 18.30 | 3,888,935 | 70,902,507 | 18.232 | 4.464 | 4.459 | 4.464 | 4.429 | 4.478 | 15,891,561 | 4.4616 | 0.88% |
| 2010-06-11 | 0 | 18.08 | 18.04 | 18.10 | 17.92 | 18.10 | 4,253,877 | 76,580,776 | 18.003 | 4.424 | 4.415 | 4.429 | 4.385 | 4.429 | 17,382,843 | 4.4055 | 1.35% |
| 2010-06-10 | 0 | 17.84 | 17.78 | 17.88 | 17.62 | 17.90 | 3,895,155 | 69,307,246 | 17.793 | 4.366 | 4.351 | 4.376 | 4.312 | 4.380 | 15,916,978 | 4.3543 | 0.22% |
| 2010-06-09 | 0 | 17.80 | 17.76 | 17.80 | 17.64 | 17.90 | 4,059,352 | 72,203,002 | 17.787 | 4.356 | 4.346 | 4.356 | 4.317 | 4.380 | 16,587,945 | 4.3527 | 0.91% |
| 2010-06-08 | 0 | 17.64 | 17.64 | 17.78 | 17.38 | 17.80 | 6,556,444 | 115,626,353 | 17.636 | 4.317 | 4.317 | 4.351 | 4.253 | 4.356 | 26,791,945 | 4.3157 | 1.61% |
| 2010-06-07 | 0 | 17.36 | 17.36 | 17.40 | 17.16 | 17.52 | 5,606,113 | 97,589,612 | 17.408 | 4.248 | 4.248 | 4.258 | 4.199 | 4.287 | 22,908,557 | 4.2600 | -1.03% |
| 2010-06-04 | 0 | 17.54 | 17.54 | 17.58 | 17.32 | 17.66 | 5,085,304 | 89,234,230 | 17.547 | 4.292 | 4.292 | 4.302 | 4.238 | 4.322 | 20,780,347 | 4.2942 | 1.27% |
| 2010-06-03 | 0 | 17.32 | 17.30 | 17.38 | 17.30 | 17.60 | 4,074,585 | 70,889,329 | 17.398 | 4.238 | 4.234 | 4.253 | 4.234 | 4.307 | 16,650,193 | 4.2576 | -1.59% |
| 2010-06-02 | 0 | 17.60 | 17.56 | 17.58 | 17.32 | 17.66 | 6,617,676 | 116,088,560 | 17.542 | 4.307 | 4.297 | 4.302 | 4.238 | 4.322 | 27,042,160 | 4.2929 | 0.11% |
| 2010-06-01 | 0 | 17.58 | 17.52 | 17.56 | 17.18 | 17.60 | 8,744,202 | 152,234,545 | 17.410 | 4.302 | 4.287 | 4.297 | 4.204 | 4.307 | 35,731,896 | 4.2605 | 2.21% |
| 2010-05-31 | 0 | 17.20 | 17.26 | 17.32 | 17.12 | 17.42 | 8,866,869 | 153,113,552 | 17.268 | 4.209 | 4.224 | 4.238 | 4.190 | 4.263 | 36,233,157 | 4.2258 | 0.58% |
| 2010-05-28 | 0 | 17.10 | 17.08 | 17.14 | 17.02 | 17.30 | 10,178,416 | 174,278,650 | 17.122 | 4.185 | 4.180 | 4.194 | 4.165 | 4.234 | 41,592,601 | 4.1901 | -0.93% |
| 2010-05-27 | 0 | 17.26 | 17.22 | 17.32 | 16.84 | 17.40 | 6,146,023 | 105,303,918 | 17.134 | 4.224 | 4.214 | 4.238 | 4.121 | 4.258 | 25,114,820 | 4.1929 | 1.77% |
| 2010-05-26 | 0 | 16.96 | 16.92 | 16.94 | 16.88 | 17.40 | 14,180,564 | 241,742,392 | 17.047 | 4.150 | 4.141 | 4.146 | 4.131 | 4.258 | 57,946,790 | 4.1718 | -1.51% |
| 2010-05-25 | 0 | 17.22 | 17.20 | 17.22 | 16.90 | 17.50 | 6,951,264 | 120,045,593 | 17.270 | 4.214 | 4.209 | 4.214 | 4.136 | 4.283 | 28,405,319 | 4.2262 | 0.12% |
| 2010-05-24 | 0 | 17.20 | 17.18 | 17.32 | 16.74 | 17.48 | 5,078,766 | 87,494,653 | 17.228 | 4.209 | 4.204 | 4.238 | 4.097 | 4.278 | 20,753,631 | 4.2159 | 1.18% |
| 2010-05-20 | 0 | 17.00 | 16.96 | 17.06 | 16.88 | 17.42 | 4,678,250 | 79,673,030 | 17.031 | 4.160 | 4.150 | 4.175 | 4.131 | 4.263 | 19,116,981 | 4.1677 | -1.62% |
| 2010-05-19 | 0 | 17.28 | 17.26 | 17.28 | 17.08 | 17.50 | 4,354,222 | 75,409,046 | 17.319 | 4.229 | 4.224 | 4.229 | 4.180 | 4.283 | 17,792,888 | 4.2382 | -0.35% |
| 2010-05-18 | 0 | 17.34 | 17.30 | 17.32 | 17.30 | 17.80 | 5,312,830 | 92,908,957 | 17.488 | 4.243 | 4.234 | 4.238 | 4.234 | 4.356 | 21,710,099 | 4.2795 | -2.14% |
| 2010-05-17 | 0 | 17.72 | 17.70 | 17.72 | 17.40 | 17.78 | 6,951,992 | 122,327,453 | 17.596 | 4.336 | 4.331 | 4.336 | 4.258 | 4.351 | 28,408,293 | 4.3060 | 0.00% |
| 2010-05-14 | 0 | 17.72 | 17.60 | 17.70 | 17.44 | 17.80 | 9,100,229 | 160,383,196 | 17.624 | 4.336 | 4.307 | 4.331 | 4.268 | 4.356 | 37,186,748 | 4.3129 | 0.01% |
| 2010-05-13 | 0 | 19.72 | 19.70 | 19.72 | 19.12 | 19.74 | 10,900,818 | 213,110,250 | 19.550 | 4.336 | 4.332 | 4.336 | 4.204 | 4.340 | 49,577,283 | 4.2985 | 3.90% |
| 2010-05-12 | 0 | 18.98 | 18.98 | 19.00 | 18.84 | 19.02 | 2,684,491 | 50,917,599 | 18.967 | 4.173 | 4.173 | 4.178 | 4.142 | 4.182 | 12,209,155 | 4.1704 | 0.85% |
| 2010-05-11 | 0 | 18.82 | 18.82 | 18.86 | 18.58 | 18.86 | 6,353,951 | 118,798,729 | 18.697 | 4.138 | 4.138 | 4.147 | 4.085 | 4.147 | 28,897,981 | 4.1110 | -0.21% |
| 2010-05-10 | 0 | 18.86 | 18.82 | 18.92 | 18.76 | 19.08 | 6,694,216 | 126,458,030 | 18.891 | 4.147 | 4.138 | 4.160 | 4.125 | 4.195 | 30,445,517 | 4.1536 | -0.11% |
| 2010-05-07 | 0 | 18.88 | 18.84 | 19.00 | 18.64 | 19.14 | 9,300,151 | 175,192,093 | 18.838 | 4.151 | 4.142 | 4.178 | 4.098 | 4.208 | 42,297,397 | 4.1419 | 0.85% |
| 2010-05-06 | 0 | 18.72 | 18.56 | 18.70 | 18.44 | 18.86 | 11,062,530 | 205,673,362 | 18.592 | 4.116 | 4.081 | 4.112 | 4.054 | 4.147 | 50,312,755 | 4.0879 | 0.11% |
| 2010-05-05 | 0 | 18.70 | 18.70 | 18.74 | 18.62 | 19.00 | 5,040,291 | 94,450,897 | 18.739 | 4.112 | 4.112 | 4.120 | 4.094 | 4.178 | 22,923,411 | 4.1203 | -0.74% |
| 2010-05-04 | 0 | 18.84 | 18.80 | 18.84 | 18.62 | 19.06 | 7,515,829 | 141,024,164 | 18.764 | 4.142 | 4.134 | 4.142 | 4.094 | 4.191 | 34,182,241 | 4.1257 | -0.32% |
| 2010-05-03 | 0 | 18.90 | 18.84 | 18.90 | 18.62 | 19.00 | 6,226,310 | 117,367,840 | 18.850 | 4.156 | 4.142 | 4.156 | 4.094 | 4.178 | 28,317,465 | 4.1447 | -0.53% |
| 2010-04-30 | 0 | 19.00 | 19.00 | 19.02 | 18.82 | 19.26 | 7,532,830 | 143,328,199 | 19.027 | 4.178 | 4.178 | 4.182 | 4.138 | 4.235 | 34,259,562 | 4.1836 | 0.21% |
| 2010-04-29 | 0 | 18.96 | 19.00 | 19.02 | 18.90 | 19.60 | 10,878,547 | 208,395,528 | 19.157 | 4.169 | 4.178 | 4.182 | 4.156 | 4.310 | 49,475,994 | 4.2121 | -2.87% |
| 2010-04-28 | 0 | 19.52 | 19.54 | 19.62 | 19.50 | 19.74 | 8,222,790 | 161,726,800 | 19.668 | 4.292 | 4.296 | 4.314 | 4.288 | 4.340 | 37,397,523 | 4.3245 | -1.91% |
| 2010-04-27 | 0 | 19.90 | 19.84 | 19.94 | 19.80 | 20.00 | 6,186,662 | 122,949,366 | 19.873 | 4.376 | 4.362 | 4.384 | 4.354 | 4.398 | 28,137,145 | 4.3696 | -2.21% |
| 2010-04-26 | 0 | 20.35 | 20.30 | 20.35 | 20.05 | 20.40 | 2,701,597 | 54,729,804 | 20.258 | 4.474 | 4.463 | 4.474 | 4.408 | 4.485 | 12,286,953 | 4.4543 | 1.75% |
| 2010-04-23 | 0 | 20.00 | 19.98 | 20.10 | 19.96 | 20.70 | 6,619,855 | 133,516,310 | 20.169 | 4.398 | 4.393 | 4.419 | 4.389 | 4.551 | 30,107,321 | 4.4347 | -2.44% |
| 2010-04-22 | 0 | 20.50 | 20.50 | 20.55 | 20.25 | 20.70 | 2,924,261 | 59,811,422 | 20.454 | 4.507 | 4.507 | 4.518 | 4.452 | 4.551 | 13,299,636 | 4.4972 | 0.49% |
| 2010-04-21 | 0 | 20.40 | 20.40 | 20.45 | 20.40 | 20.70 | 4,116,860 | 84,352,775 | 20.490 | 4.485 | 4.485 | 4.496 | 4.485 | 4.551 | 18,723,616 | 4.5052 | -0.73% |
| 2010-04-20 | 0 | 20.55 | 20.50 | 20.75 | 20.50 | 20.80 | 3,550,876 | 73,265,204 | 20.633 | 4.518 | 4.507 | 4.562 | 4.507 | 4.573 | 16,149,502 | 4.5367 | -0.24% |
| 2010-04-19 | 0 | 20.60 | 20.55 | 20.60 | 20.55 | 20.90 | 4,702,362 | 97,115,325 | 20.652 | 4.529 | 4.518 | 4.529 | 4.518 | 4.595 | 21,386,499 | 4.5410 | 0.49% |
| 2010-04-16 | 0 | 20.50 | 20.40 | 20.60 | 20.25 | 20.95 | 2,278,117 | 46,746,784 | 20.520 | 4.507 | 4.485 | 4.529 | 4.452 | 4.606 | 10,360,952 | 4.5118 | 0.00% |
| 2010-04-15 | 0 | 20.50 | 20.35 | 20.55 | 20.20 | 21.00 | 3,388,517 | 69,417,785 | 20.486 | 4.507 | 4.474 | 4.518 | 4.441 | 4.617 | 15,411,088 | 4.5044 | -1.20% |
| 2010-04-14 | 0 | 20.75 | 20.70 | 20.85 | 20.70 | 21.00 | 2,744,006 | 57,156,131 | 20.829 | 4.562 | 4.551 | 4.584 | 4.551 | 4.617 | 12,479,831 | 4.5799 | -0.48% |
| 2010-04-13 | 0 | 20.85 | 20.85 | 20.90 | 20.35 | 21.30 | 7,226,687 | 149,695,288 | 20.714 | 4.584 | 4.584 | 4.595 | 4.474 | 4.683 | 32,867,213 | 4.5545 | -0.71% |
| 2010-04-12 | 0 | 21.00 | 21.00 | 21.05 | 20.55 | 21.40 | 11,839,455 | 248,540,094 | 20.993 | 4.617 | 4.617 | 4.628 | 4.518 | 4.705 | 53,846,236 | 4.6157 | 1.69% |
| 2010-04-09 | 0 | 20.65 | 20.60 | 20.65 | 19.92 | 20.65 | 9,925,186 | 201,045,945 | 20.256 | 4.540 | 4.529 | 4.540 | 4.380 | 4.540 | 45,140,077 | 4.4538 | 4.08% |
| 2010-04-08 | 0 | 19.84 | 19.78 | 19.88 | 19.76 | 19.94 | 9,379,868 | 186,304,653 | 19.862 | 4.362 | 4.349 | 4.371 | 4.345 | 4.384 | 42,659,952 | 4.3672 | -0.10% |
| 2010-04-07 | 0 | 19.86 | 19.86 | 19.90 | 19.76 | 20.15 | 11,004,717 | 220,003,152 | 19.992 | 4.367 | 4.367 | 4.376 | 4.345 | 4.430 | 50,049,820 | 4.3957 | 0.30% |
| 2010-04-01 | 0 | 19.80 | 19.78 | 19.80 | 19.40 | 19.80 | 10,572,729 | 207,157,712 | 19.594 | 4.354 | 4.349 | 4.354 | 4.266 | 4.354 | 48,085,124 | 4.3081 | 2.27% |
| 2010-03-31 | 0 | 19.36 | 19.32 | 19.34 | 19.28 | 19.46 | 13,552,280 | 261,844,563 | 19.321 | 4.257 | 4.248 | 4.252 | 4.239 | 4.279 | 61,636,221 | 4.2482 | 1.36% |
| 2010-03-30 | 0 | 19.10 | 19.06 | 19.10 | 18.92 | 19.28 | 6,628,166 | 126,834,482 | 19.136 | 4.200 | 4.191 | 4.200 | 4.160 | 4.239 | 30,145,120 | 4.2075 | -0.31% |
| 2010-03-29 | 0 | 19.16 | 19.14 | 19.18 | 18.90 | 19.20 | 3,899,752 | 74,586,194 | 19.126 | 4.213 | 4.208 | 4.217 | 4.156 | 4.222 | 17,736,202 | 4.2053 | 1.38% |
| 2010-03-26 | 0 | 18.90 | 18.88 | 18.90 | 18.62 | 19.08 | 5,573,155 | 105,406,184 | 18.913 | 4.156 | 4.151 | 4.156 | 4.094 | 4.195 | 25,346,895 | 4.1585 | 0.64% |
| 2010-03-25 | 0 | 18.78 | 18.78 | 18.80 | 18.78 | 18.94 | 5,394,255 | 101,626,501 | 18.840 | 4.129 | 4.129 | 4.134 | 4.129 | 4.164 | 24,533,251 | 4.1424 | -0.74% |
| 2010-03-24 | 0 | 18.92 | 18.90 | 18.92 | 18.88 | 19.20 | 3,529,679 | 67,220,084 | 19.044 | 4.160 | 4.156 | 4.160 | 4.151 | 4.222 | 16,053,098 | 4.1874 | -1.25% |
| 2010-03-23 | 0 | 19.16 | 19.10 | 19.18 | 18.98 | 19.20 | 4,264,043 | 81,426,671 | 19.096 | 4.213 | 4.200 | 4.217 | 4.173 | 4.222 | 19,393,010 | 4.1988 | 1.27% |
| 2010-03-22 | 0 | 18.92 | 18.94 | 19.04 | 18.88 | 19.10 | 5,659,684 | 107,381,328 | 18.973 | 4.160 | 4.164 | 4.186 | 4.151 | 4.200 | 25,740,431 | 4.1717 | -1.56% |
| 2010-03-19 | 0 | 19.22 | 19.20 | 19.24 | 18.80 | 19.26 | 4,948,120 | 94,265,766 | 19.051 | 4.226 | 4.222 | 4.230 | 4.134 | 4.235 | 22,504,215 | 4.1888 | 1.91% |
| 2010-03-18 | 0 | 18.86 | 18.84 | 18.86 | 18.76 | 19.56 | 9,673,757 | 183,758,366 | 18.996 | 4.147 | 4.142 | 4.147 | 4.125 | 4.301 | 43,996,569 | 4.1767 | -2.48% |
| 2010-03-17 | 0 | 19.34 | 19.32 | 19.36 | 18.94 | 19.52 | 12,964,563 | 250,558,563 | 19.326 | 4.252 | 4.248 | 4.257 | 4.164 | 4.292 | 58,963,264 | 4.2494 | 3.09% |
| 2010-03-16 | 0 | 18.76 | 18.72 | 18.76 | 18.62 | 18.90 | 5,676,993 | 106,509,350 | 18.762 | 4.125 | 4.116 | 4.125 | 4.094 | 4.156 | 25,819,153 | 4.1252 | 0.32% |
| 2010-03-15 | 0 | 18.70 | 18.62 | 18.68 | 18.46 | 18.72 | 1,755,608 | 32,600,587 | 18.569 | 4.112 | 4.094 | 4.107 | 4.059 | 4.116 | 7,984,564 | 4.0830 | 0.97% |
| 2010-03-12 | 0 | 18.52 | 18.50 | 18.54 | 18.42 | 18.60 | 1,534,457 | 28,455,029 | 18.544 | 4.072 | 4.068 | 4.076 | 4.050 | 4.090 | 6,978,762 | 4.0774 | -0.22% |
| 2010-03-11 | 0 | 18.56 | 18.54 | 18.56 | 18.42 | 18.80 | 3,734,733 | 69,119,762 | 18.507 | 4.081 | 4.076 | 4.081 | 4.050 | 4.134 | 16,985,690 | 4.0693 | -0.32% |
| 2010-03-10 | 0 | 18.62 | 18.54 | 18.64 | 18.38 | 18.68 | 4,470,693 | 82,885,677 | 18.540 | 4.094 | 4.076 | 4.098 | 4.041 | 4.107 | 20,332,861 | 4.0764 | 1.20% |
| 2010-03-09 | 0 | 18.40 | 18.30 | 18.40 | 18.18 | 18.46 | 3,546,596 | 65,076,768 | 18.349 | 4.046 | 4.024 | 4.046 | 3.997 | 4.059 | 16,130,037 | 4.0345 | 0.00% |
| 2010-03-08 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 18.58 | 5,637,261 | 103,987,975 | 18.447 | 4.046 | 4.041 | 4.046 | 4.041 | 4.085 | 25,638,451 | 4.0559 | 0.66% |
| 2010-03-05 | 0 | 18.28 | 18.36 | 18.38 | 18.18 | 18.40 | 6,749,633 | 123,381,138 | 18.280 | 4.019 | 4.037 | 4.041 | 3.997 | 4.046 | 30,697,556 | 4.0192 | 1.33% |
| 2010-03-04 | 0 | 18.04 | 17.94 | 18.04 | 17.94 | 18.36 | 5,378,900 | 97,373,413 | 18.103 | 3.967 | 3.945 | 3.967 | 3.945 | 4.037 | 24,463,416 | 3.9804 | 0.45% |
| 2010-03-03 | 0 | 17.96 | 17.98 | 18.06 | 17.90 | 18.30 | 3,753,087 | 67,945,058 | 18.104 | 3.949 | 3.953 | 3.971 | 3.936 | 4.024 | 17,069,165 | 3.9806 | 0.22% |
| 2010-03-02 | 0 | 17.92 | 17.82 | 17.94 | 17.50 | 17.94 | 6,719,370 | 119,430,963 | 17.774 | 3.940 | 3.918 | 3.945 | 3.848 | 3.945 | 30,559,919 | 3.9081 | 1.24% |
| 2010-03-01 | 0 | 17.70 | 17.68 | 17.70 | 17.60 | 17.88 | 8,393,099 | 148,616,627 | 17.707 | 3.892 | 3.887 | 3.892 | 3.870 | 3.931 | 38,172,094 | 3.8933 | 1.26% |
| 2010-02-26 | 0 | 17.48 | 17.42 | 17.52 | 17.36 | 17.72 | 6,963,119 | 121,731,118 | 17.482 | 3.843 | 3.830 | 3.852 | 3.817 | 3.896 | 31,668,497 | 3.8439 | 1.51% |
| 2010-02-25 | 0 | 17.22 | 17.22 | 17.24 | 17.10 | 17.54 | 6,506,987 | 112,772,112 | 17.331 | 3.786 | 3.786 | 3.791 | 3.760 | 3.857 | 29,593,994 | 3.8106 | -1.03% |
| 2010-02-24 | 0 | 17.40 | 17.38 | 17.40 | 17.32 | 17.54 | 8,452,502 | 147,169,415 | 17.411 | 3.826 | 3.821 | 3.826 | 3.808 | 3.857 | 38,442,261 | 3.8283 | -0.23% |
| 2010-02-23 | 0 | 17.44 | 17.42 | 17.44 | 17.10 | 17.48 | 10,150,976 | 175,718,615 | 17.311 | 3.835 | 3.830 | 3.835 | 3.760 | 3.843 | 46,166,977 | 3.8062 | 0.46% |
| 2010-02-22 | 0 | 17.36 | 17.34 | 17.36 | 17.30 | 17.46 | 3,808,891 | 66,077,111 | 17.348 | 3.817 | 3.813 | 3.817 | 3.804 | 3.839 | 17,322,963 | 3.8144 | 2.00% |
| 2010-02-19 | 0 | 17.02 | 17.00 | 17.02 | 16.96 | 17.10 | 7,721,386 | 132,157,493 | 17.116 | 3.742 | 3.738 | 3.742 | 3.729 | 3.760 | 35,117,121 | 3.7633 | -1.28% |
| 2010-02-18 | 0 | 17.24 | 17.22 | 17.24 | 17.14 | 17.40 | 4,466,696 | 77,124,731 | 17.267 | 3.791 | 3.786 | 3.791 | 3.769 | 3.826 | 20,314,682 | 3.7965 | 0.47% |
| 2010-02-17 | 0 | 17.16 | 17.12 | 17.16 | 17.04 | 17.20 | 3,628,971 | 62,092,010 | 17.110 | 3.773 | 3.764 | 3.773 | 3.747 | 3.782 | 16,504,681 | 3.7621 | 1.42% |
| 2010-02-12 | 0 | 16.92 | 16.92 | 16.94 | 16.86 | 17.00 | 4,502,301 | 76,361,642 | 16.961 | 3.720 | 3.720 | 3.725 | 3.707 | 3.738 | 20,476,615 | 3.7292 | -0.59% |
| 2010-02-11 | 0 | 17.02 | 17.00 | 17.02 | 16.98 | 17.16 | 5,874,349 | 100,030,585 | 17.028 | 3.742 | 3.738 | 3.742 | 3.733 | 3.773 | 26,716,735 | 3.7441 | 0.24% |
| 2010-02-10 | 0 | 16.98 | 16.88 | 16.94 | 16.66 | 17.08 | 10,270,993 | 173,270,481 | 16.870 | 3.733 | 3.711 | 3.725 | 3.663 | 3.755 | 46,712,818 | 3.7093 | -1.05% |
| 2010-02-09 | 0 | 17.16 | 17.04 | 17.18 | 16.74 | 17.18 | 12,721,734 | 216,261,038 | 16.999 | 3.773 | 3.747 | 3.777 | 3.681 | 3.777 | 57,858,870 | 3.7377 | 3.00% |
| 2010-02-08 | 0 | 16.66 | 16.60 | 16.64 | 16.20 | 16.78 | 7,988,188 | 131,431,221 | 16.453 | 3.663 | 3.650 | 3.659 | 3.562 | 3.690 | 36,330,545 | 3.6177 | 2.59% |
| 2010-02-05 | 0 | 16.24 | 16.26 | 16.32 | 16.22 | 16.54 | 9,690,317 | 158,328,301 | 16.339 | 3.571 | 3.575 | 3.588 | 3.566 | 3.637 | 44,071,885 | 3.5925 | -2.52% |
| 2010-02-04 | 0 | 16.66 | 16.66 | 16.68 | 16.64 | 16.92 | 10,546,940 | 177,056,939 | 16.788 | 3.663 | 3.663 | 3.668 | 3.659 | 3.720 | 47,967,834 | 3.6912 | -2.23% |
| 2010-02-03 | 0 | 17.04 | 17.04 | 17.10 | 17.00 | 17.16 | 7,437,500 | 126,936,161 | 17.067 | 3.747 | 3.747 | 3.760 | 3.738 | 3.773 | 33,825,998 | 3.7526 | -1.16% |
| 2010-02-02 | 0 | 17.24 | 17.24 | 17.32 | 17.04 | 17.36 | 3,962,149 | 68,076,413 | 17.182 | 3.791 | 3.791 | 3.808 | 3.747 | 3.817 | 18,019,986 | 3.7778 | 0.70% |
| 2010-02-01 | 0 | 17.12 | 17.08 | 17.10 | 16.66 | 17.18 | 5,288,939 | 89,404,371 | 16.904 | 3.764 | 3.755 | 3.760 | 3.663 | 3.777 | 24,054,271 | 3.7168 | 0.82% |
| 2010-01-29 | 0 | 16.98 | 16.96 | 16.98 | 16.86 | 17.18 | 8,420,150 | 143,176,228 | 17.004 | 3.733 | 3.729 | 3.733 | 3.707 | 3.777 | 38,295,123 | 3.7388 | -1.51% |
| 2010-01-28 | 0 | 17.24 | 17.24 | 17.28 | 17.20 | 17.50 | 6,514,090 | 112,743,014 | 17.308 | 3.791 | 3.791 | 3.799 | 3.782 | 3.848 | 29,626,298 | 3.8055 | -1.03% |
| 2010-01-27 | 0 | 17.42 | 17.40 | 17.44 | 17.32 | 17.80 | 8,696,043 | 152,423,827 | 17.528 | 3.830 | 3.826 | 3.835 | 3.808 | 3.914 | 39,549,893 | 3.8540 | -2.57% |
| 2010-01-26 | 0 | 17.88 | 17.82 | 17.86 | 17.64 | 18.16 | 7,284,490 | 129,746,830 | 17.811 | 3.931 | 3.918 | 3.927 | 3.879 | 3.993 | 33,130,103 | 3.9163 | -1.87% |
| 2010-01-25 | 0 | 18.22 | 18.22 | 18.24 | 17.72 | 18.24 | 10,004,457 | 180,709,475 | 18.063 | 4.006 | 4.006 | 4.011 | 3.896 | 4.011 | 45,500,604 | 3.9716 | 2.24% |
| 2010-01-22 | 0 | 17.82 | 17.82 | 17.88 | 17.52 | 18.06 | 11,619,177 | 206,795,231 | 17.798 | 3.918 | 3.918 | 3.931 | 3.852 | 3.971 | 52,844,404 | 3.9133 | -2.09% |
| 2010-01-21 | 0 | 18.20 | 18.18 | 18.20 | 18.18 | 18.36 | 5,772,047 | 105,347,720 | 18.251 | 4.002 | 3.997 | 4.002 | 3.997 | 4.037 | 26,251,462 | 4.0130 | -0.44% |
| 2010-01-20 | 0 | 18.28 | 18.24 | 18.26 | 18.20 | 18.56 | 6,938,173 | 127,126,288 | 18.323 | 4.019 | 4.011 | 4.015 | 4.002 | 4.081 | 31,555,042 | 4.0287 | -1.08% |
| 2010-01-19 | 0 | 18.48 | 18.48 | 18.52 | 18.40 | 18.72 | 3,877,273 | 71,657,445 | 18.481 | 4.063 | 4.063 | 4.072 | 4.046 | 4.116 | 17,633,967 | 4.0636 | -0.75% |
| 2010-01-18 | 0 | 18.62 | 18.60 | 18.62 | 18.34 | 18.72 | 3,558,312 | 66,065,300 | 18.566 | 4.094 | 4.090 | 4.094 | 4.033 | 4.116 | 16,183,322 | 4.0823 | 0.43% |
| 2010-01-15 | 0 | 18.54 | 18.52 | 18.54 | 18.52 | 18.94 | 8,420,063 | 157,118,753 | 18.660 | 4.076 | 4.072 | 4.076 | 4.072 | 4.164 | 38,294,727 | 4.1029 | -1.59% |
| 2010-01-14 | 0 | 18.84 | 18.82 | 18.84 | 18.82 | 19.08 | 3,508,296 | 66,397,743 | 18.926 | 4.142 | 4.138 | 4.142 | 4.138 | 4.195 | 15,955,847 | 4.1613 | -0.53% |
| 2010-01-13 | 0 | 18.94 | 18.92 | 18.94 | 18.90 | 19.34 | 6,826,312 | 130,881,299 | 19.173 | 4.164 | 4.160 | 4.164 | 4.156 | 4.252 | 31,046,294 | 4.2157 | -2.37% |
| 2010-01-12 | 0 | 19.40 | 19.38 | 19.46 | 19.32 | 19.76 | 6,390,267 | 124,705,108 | 19.515 | 4.266 | 4.261 | 4.279 | 4.248 | 4.345 | 29,063,147 | 4.2908 | -1.82% |
| 2010-01-11 | 0 | 19.76 | 19.76 | 19.78 | 19.62 | 19.88 | 3,628,572 | 71,822,661 | 19.794 | 4.345 | 4.345 | 4.349 | 4.314 | 4.371 | 16,502,866 | 4.3521 | -0.10% |
| 2010-01-08 | 0 | 19.78 | 19.70 | 19.82 | 19.52 | 19.82 | 5,660,966 | 111,761,031 | 19.742 | 4.349 | 4.332 | 4.358 | 4.292 | 4.358 | 25,746,262 | 4.3409 | 0.30% |
| 2010-01-07 | 0 | 19.72 | 19.64 | 19.76 | 19.50 | 19.80 | 5,183,298 | 102,024,792 | 19.683 | 4.336 | 4.318 | 4.345 | 4.288 | 4.354 | 23,573,812 | 4.3279 | 0.20% |
| 2010-01-06 | 0 | 19.68 | 19.58 | 19.68 | 19.50 | 19.74 | 4,991,179 | 98,099,310 | 19.655 | 4.327 | 4.305 | 4.327 | 4.288 | 4.340 | 22,700,048 | 4.3215 | -0.10% |
| 2010-01-05 | 0 | 19.70 | 19.68 | 19.72 | 19.48 | 19.72 | 6,720,779 | 132,144,919 | 19.662 | 4.332 | 4.327 | 4.336 | 4.283 | 4.336 | 30,566,327 | 4.3232 | 0.31% |
| 2010-01-04 | 0 | 19.64 | 19.60 | 19.68 | 19.40 | 19.68 | 3,032,545 | 59,470,725 | 19.611 | 4.318 | 4.310 | 4.327 | 4.266 | 4.327 | 13,792,116 | 4.3119 | 0.72% |
| 2009-12-31 | 0 | 19.50 | 19.50 | 19.52 | 19.42 | 19.60 | 3,031,306 | 59,129,420 | 19.506 | 4.288 | 4.288 | 4.292 | 4.270 | 4.310 | 13,786,481 | 4.2889 | 0.10% |
| 2009-12-30 | 0 | 19.48 | 19.44 | 19.50 | 19.12 | 19.54 | 3,385,127 | 65,694,720 | 19.407 | 4.283 | 4.274 | 4.288 | 4.204 | 4.296 | 15,395,670 | 4.2671 | 0.72% |
| 2009-12-29 | 0 | 19.34 | 19.30 | 19.32 | 19.04 | 19.42 | 2,903,561 | 56,123,435 | 19.329 | 4.252 | 4.244 | 4.248 | 4.186 | 4.270 | 13,205,492 | 4.2500 | 1.04% |
| 2009-12-28 | 0 | 19.14 | 19.14 | 19.16 | 18.92 | 19.30 | 1,416,837 | 27,122,143 | 19.143 | 4.208 | 4.208 | 4.213 | 4.160 | 4.244 | 6,443,822 | 4.2090 | 0.74% |
| 2009-12-24 | 0 | 19.00 | 18.98 | 19.06 | 18.84 | 19.08 | 1,292,571 | 24,525,368 | 18.974 | 4.178 | 4.173 | 4.191 | 4.142 | 4.195 | 5,878,656 | 4.1719 | 0.32% |
| 2009-12-23 | 0 | 18.94 | 18.92 | 18.98 | 18.62 | 19.08 | 2,311,528 | 43,568,312 | 18.848 | 4.164 | 4.160 | 4.173 | 4.094 | 4.195 | 10,512,906 | 4.1443 | 0.96% |
| 2009-12-22 | 0 | 18.76 | 18.72 | 18.76 | 18.64 | 19.10 | 3,709,076 | 69,747,053 | 18.804 | 4.125 | 4.116 | 4.125 | 4.098 | 4.200 | 16,869,001 | 4.1346 | -1.05% |
| 2009-12-21 | 0 | 18.96 | 18.94 | 19.10 | 18.94 | 19.38 | 5,342,879 | 102,417,044 | 19.169 | 4.169 | 4.164 | 4.200 | 4.164 | 4.261 | 24,299,592 | 4.2148 | -1.04% |
| 2009-12-18 | 0 | 19.16 | 19.10 | 19.12 | 19.08 | 19.46 | 7,176,209 | 137,889,671 | 19.215 | 4.213 | 4.200 | 4.204 | 4.195 | 4.279 | 32,637,638 | 4.2249 | 0.10% |
| 2009-12-17 | 0 | 19.14 | 19.10 | 19.28 | 19.06 | 19.40 | 6,885,682 | 132,629,621 | 19.262 | 4.208 | 4.200 | 4.239 | 4.191 | 4.266 | 31,316,311 | 4.2352 | -1.44% |
| 2009-12-16 | 0 | 19.42 | 19.34 | 19.48 | 19.28 | 19.50 | 4,308,453 | 83,447,361 | 19.368 | 4.270 | 4.252 | 4.283 | 4.239 | 4.288 | 19,594,988 | 4.2586 | -0.21% |
| 2009-12-15 | 0 | 19.46 | 19.36 | 19.44 | 19.30 | 19.52 | 8,566,083 | 166,884,264 | 19.482 | 4.279 | 4.257 | 4.274 | 4.244 | 4.292 | 38,958,831 | 4.2836 | 0.83% |
| 2009-12-14 | 0 | 19.30 | 19.24 | 19.26 | 18.74 | 19.32 | 7,090,105 | 136,003,329 | 19.182 | 4.244 | 4.230 | 4.235 | 4.120 | 4.248 | 32,246,034 | 4.2177 | 1.37% |
| 2009-12-11 | 0 | 19.04 | 19.02 | 19.08 | 18.82 | 19.14 | 5,505,400 | 104,852,326 | 19.045 | 4.186 | 4.182 | 4.195 | 4.138 | 4.208 | 25,038,743 | 4.1876 | 0.85% |
| 2009-12-10 | 0 | 18.88 | 18.80 | 18.88 | 18.74 | 18.92 | 8,356,190 | 157,197,291 | 18.812 | 4.151 | 4.134 | 4.151 | 4.120 | 4.160 | 38,004,231 | 4.1363 | 1.07% |
| 2009-12-09 | 0 | 18.68 | 18.68 | 18.70 | 18.54 | 18.88 | 5,465,923 | 102,038,887 | 18.668 | 4.107 | 4.107 | 4.112 | 4.076 | 4.151 | 24,859,200 | 4.1047 | -0.32% |
| 2009-12-08 | 0 | 18.74 | 18.72 | 18.78 | 18.52 | 18.84 | 6,557,358 | 122,842,020 | 18.733 | 4.120 | 4.116 | 4.129 | 4.072 | 4.142 | 29,823,083 | 4.1190 | 0.75% |
| 2009-12-07 | 0 | 18.60 | 18.56 | 18.66 | 18.32 | 18.68 | 4,749,993 | 88,207,252 | 18.570 | 4.090 | 4.081 | 4.103 | 4.028 | 4.107 | 21,603,126 | 4.0831 | 0.98% |
| 2009-12-04 | 0 | 18.42 | 18.40 | 18.42 | 18.26 | 18.60 | 5,644,882 | 103,879,108 | 18.402 | 4.050 | 4.046 | 4.050 | 4.015 | 4.090 | 25,673,111 | 4.0462 | -1.07% |
| 2009-12-03 | 0 | 18.62 | 18.50 | 18.62 | 18.24 | 18.64 | 8,005,969 | 147,608,821 | 18.437 | 4.094 | 4.068 | 4.094 | 4.011 | 4.098 | 36,411,414 | 4.0539 | 0.43% |
| 2009-12-02 | 0 | 18.54 | 18.54 | 18.56 | 18.54 | 18.92 | 4,068,168 | 75,946,885 | 18.669 | 4.076 | 4.076 | 4.081 | 4.076 | 4.160 | 18,502,164 | 4.1048 | -0.86% |
| 2009-12-01 | 0 | 18.70 | 18.66 | 18.70 | 18.32 | 18.76 | 3,008,185 | 55,744,614 | 18.531 | 4.112 | 4.103 | 4.112 | 4.028 | 4.125 | 13,681,326 | 4.0745 | 1.63% |
| 2009-11-30 | 0 | 18.40 | 18.40 | 18.50 | 18.04 | 18.52 | 5,963,062 | 109,394,792 | 18.345 | 4.046 | 4.046 | 4.068 | 3.967 | 4.072 | 27,120,205 | 4.0337 | 2.11% |
| 2009-11-27 | 0 | 18.02 | 18.00 | 18.02 | 17.84 | 18.80 | 9,833,946 | 178,542,859 | 18.156 | 3.962 | 3.958 | 3.962 | 3.923 | 4.134 | 44,725,114 | 3.9920 | -4.15% |
| 2009-11-26 | 0 | 18.80 | 18.72 | 18.80 | 18.60 | 19.18 | 3,496,106 | 65,598,065 | 18.763 | 4.134 | 4.116 | 4.134 | 4.090 | 4.217 | 15,900,407 | 4.1256 | -1.26% |
| 2009-11-25 | 0 | 19.04 | 19.02 | 19.20 | 18.98 | 19.22 | 7,040,791 | 134,695,241 | 19.131 | 4.186 | 4.182 | 4.222 | 4.173 | 4.226 | 32,021,752 | 4.2064 | 0.32% |
| 2009-11-24 | 0 | 18.98 | 18.86 | 18.90 | 18.56 | 19.00 | 7,600,915 | 143,304,608 | 18.854 | 4.173 | 4.147 | 4.156 | 4.081 | 4.178 | 34,569,215 | 4.1454 | 1.28% |
| 2009-11-23 | 0 | 18.74 | 18.74 | 18.78 | 18.62 | 18.82 | 3,686,439 | 69,125,958 | 18.751 | 4.120 | 4.120 | 4.129 | 4.094 | 4.138 | 16,766,047 | 4.1230 | 0.43% |
| 2009-11-20 | 0 | 18.66 | 18.66 | 18.70 | 18.40 | 18.72 | 4,923,623 | 91,621,272 | 18.609 | 4.103 | 4.103 | 4.112 | 4.046 | 4.116 | 22,392,801 | 4.0916 | -0.11% |
| 2009-11-19 | 0 | 18.68 | 18.62 | 18.64 | 18.38 | 18.74 | 4,574,178 | 85,393,473 | 18.669 | 4.107 | 4.094 | 4.098 | 4.041 | 4.120 | 20,803,514 | 4.1048 | 1.08% |
| 2009-11-18 | 0 | 18.48 | 18.32 | 18.44 | 18.28 | 18.60 | 3,750,791 | 69,271,710 | 18.469 | 4.063 | 4.028 | 4.054 | 4.019 | 4.090 | 17,058,722 | 4.0608 | 0.76% |
| 2009-11-17 | 0 | 18.34 | 18.34 | 18.36 | 18.22 | 18.50 | 4,387,656 | 80,337,274 | 18.310 | 4.033 | 4.033 | 4.037 | 4.006 | 4.068 | 19,955,206 | 4.0259 | -0.54% |
| 2009-11-16 | 0 | 18.44 | 18.40 | 18.42 | 18.24 | 18.70 | 5,165,320 | 94,918,144 | 18.376 | 4.054 | 4.046 | 4.050 | 4.011 | 4.112 | 23,492,047 | 4.0404 | -0.97% |
| 2009-11-13 | 0 | 18.62 | 18.54 | 18.66 | 18.54 | 18.72 | 3,493,541 | 64,970,203 | 18.597 | 4.094 | 4.076 | 4.103 | 4.076 | 4.116 | 15,888,741 | 4.0891 | -0.11% |
| 2009-11-12 | 0 | 18.64 | 18.58 | 18.66 | 18.50 | 18.76 | 4,481,969 | 83,793,730 | 18.696 | 4.098 | 4.085 | 4.103 | 4.068 | 4.125 | 20,384,144 | 4.1107 | 0.76% |
| 2009-11-11 | 0 | 18.50 | 18.46 | 18.50 | 18.32 | 18.56 | 6,601,021 | 121,978,835 | 18.479 | 4.068 | 4.059 | 4.068 | 4.028 | 4.081 | 30,021,663 | 4.0630 | 1.09% |
| 2009-11-10 | 0 | 18.30 | 18.28 | 18.38 | 18.26 | 18.50 | 5,310,087 | 97,768,771 | 18.412 | 4.024 | 4.019 | 4.041 | 4.015 | 4.068 | 24,150,453 | 4.0483 | 0.22% |
| 2009-11-09 | 0 | 18.26 | 18.22 | 18.30 | 18.08 | 18.38 | 4,267,499 | 77,917,899 | 18.258 | 4.015 | 4.006 | 4.024 | 3.975 | 4.041 | 19,408,728 | 4.0146 | 1.44% |
| 2009-11-06 | 0 | 18.00 | 18.02 | 18.06 | 18.00 | 18.28 | 5,841,621 | 106,053,838 | 18.155 | 3.958 | 3.962 | 3.971 | 3.958 | 4.019 | 26,567,887 | 3.9918 | 0.33% |
| 2009-11-05 | 0 | 17.94 | 17.92 | 17.94 | 17.82 | 18.20 | 8,041,719 | 144,139,502 | 17.924 | 3.945 | 3.940 | 3.945 | 3.918 | 4.002 | 36,574,006 | 3.9410 | -0.99% |
| 2009-11-04 | 0 | 18.12 | 18.12 | 18.14 | 17.80 | 18.34 | 7,756,960 | 140,301,598 | 18.087 | 3.984 | 3.984 | 3.989 | 3.914 | 4.033 | 35,278,913 | 3.9769 | 1.46% |
| 2009-11-03 | 0 | 17.86 | 17.88 | 17.90 | 17.84 | 18.60 | 9,444,859 | 171,496,732 | 18.158 | 3.927 | 3.931 | 3.936 | 3.923 | 4.090 | 42,955,533 | 3.9924 | -3.25% |
| 2009-11-02 | 0 | 18.46 | 18.44 | 18.46 | 18.20 | 18.50 | 7,415,150 | 136,804,767 | 18.449 | 4.059 | 4.054 | 4.059 | 4.002 | 4.068 | 33,724,349 | 4.0566 | -1.60% |
| 2009-10-30 | 0 | 18.76 | 18.80 | 18.88 | 18.72 | 19.38 | 5,768,960 | 109,153,568 | 18.921 | 4.125 | 4.134 | 4.151 | 4.116 | 4.261 | 26,237,422 | 4.1602 | -0.42% |
| 2009-10-29 | 0 | 18.84 | 18.82 | 18.86 | 18.76 | 19.30 | 5,002,730 | 94,862,375 | 18.962 | 4.142 | 4.138 | 4.147 | 4.125 | 4.244 | 22,752,583 | 4.1693 | -1.36% |
| 2009-10-28 | 0 | 19.10 | 19.10 | 19.12 | 19.00 | 19.22 | 5,632,249 | 107,576,037 | 19.100 | 4.200 | 4.200 | 4.204 | 4.178 | 4.226 | 25,615,656 | 4.1996 | -0.10% |
| 2009-10-27 | 0 | 19.12 | 19.10 | 19.12 | 19.10 | 19.30 | 5,046,996 | 96,653,409 | 19.151 | 4.204 | 4.200 | 4.204 | 4.200 | 4.244 | 22,953,906 | 4.2108 | -1.75% |
| 2009-10-23 | 0 | 19.46 | 19.44 | 19.48 | 19.18 | 19.58 | 3,849,377 | 74,690,860 | 19.403 | 4.279 | 4.274 | 4.283 | 4.217 | 4.305 | 17,507,095 | 4.2663 | 1.46% |
| 2009-10-22 | 0 | 19.18 | 19.16 | 19.18 | 19.14 | 19.38 | 8,099,474 | 155,717,679 | 19.226 | 4.217 | 4.213 | 4.217 | 4.208 | 4.261 | 36,836,678 | 4.2272 | -1.03% |
| 2009-10-21 | 0 | 19.38 | 19.36 | 19.42 | 19.36 | 19.70 | 3,340,196 | 65,149,875 | 19.505 | 4.261 | 4.257 | 4.270 | 4.257 | 4.332 | 15,191,323 | 4.2886 | -1.32% |
| 2009-10-20 | 0 | 19.64 | 19.58 | 19.66 | 19.48 | 19.74 | 3,111,543 | 60,932,219 | 19.583 | 4.318 | 4.305 | 4.323 | 4.283 | 4.340 | 14,151,401 | 4.3057 | -0.61% |
| 2009-10-19 | 0 | 19.76 | 19.78 | 19.80 | 19.44 | 19.80 | 2,869,208 | 56,597,639 | 19.726 | 4.345 | 4.349 | 4.354 | 4.274 | 4.354 | 13,049,254 | 4.3372 | 0.30% |
| 2009-10-16 | 0 | 19.70 | 19.68 | 19.78 | 19.68 | 19.88 | 3,825,751 | 75,693,292 | 19.785 | 4.332 | 4.327 | 4.349 | 4.327 | 4.371 | 17,399,643 | 4.3503 | -0.81% |
| 2009-10-15 | 0 | 19.86 | 19.78 | 19.86 | 19.58 | 19.98 | 6,764,748 | 134,230,795 | 19.843 | 4.367 | 4.349 | 4.367 | 4.305 | 4.393 | 30,766,299 | 4.3629 | 0.51% |
| 2009-10-14 | 0 | 19.76 | 19.64 | 19.78 | 19.58 | 19.80 | 4,194,977 | 82,771,206 | 19.731 | 4.345 | 4.318 | 4.349 | 4.305 | 4.354 | 19,078,895 | 4.3384 | 1.23% |
| 2009-10-13 | 0 | 19.52 | 19.50 | 19.60 | 19.14 | 19.80 | 9,290,003 | 182,365,340 | 19.630 | 4.292 | 4.288 | 4.310 | 4.208 | 4.354 | 42,251,243 | 4.3162 | 1.46% |
| 2009-10-12 | 0 | 19.24 | 19.22 | 19.24 | 19.22 | 19.54 | 2,078,273 | 40,128,013 | 19.308 | 4.230 | 4.226 | 4.230 | 4.226 | 4.296 | 9,452,055 | 4.2454 | -1.84% |
| 2009-10-09 | 0 | 19.60 | 19.52 | 19.66 | 19.32 | 19.68 | 6,095,656 | 118,911,176 | 19.508 | 4.310 | 4.292 | 4.323 | 4.248 | 4.327 | 27,723,247 | 4.2892 | 0.51% |
| 2009-10-08 | 0 | 19.50 | 19.36 | 19.50 | 19.26 | 19.50 | 3,498,013 | 67,990,451 | 19.437 | 4.288 | 4.257 | 4.288 | 4.235 | 4.288 | 15,909,080 | 4.2737 | 0.52% |
| 2009-10-07 | 0 | 19.40 | 19.40 | 19.42 | 19.22 | 19.50 | 4,713,453 | 91,327,173 | 19.376 | 4.266 | 4.266 | 4.270 | 4.226 | 4.288 | 21,436,941 | 4.2603 | 1.15% |
| 2009-10-06 | 0 | 19.18 | 19.10 | 19.18 | 18.90 | 19.30 | 5,923,316 | 113,121,639 | 19.098 | 4.217 | 4.200 | 4.217 | 4.156 | 4.244 | 26,939,439 | 4.1991 | -0.93% |
| 2009-10-05 | 0 | 19.48 | 19.40 | 19.48 | 19.16 | 19.50 | 5,028,912 | 97,470,806 | 19.382 | 4.257 | 4.239 | 4.257 | 4.187 | 4.261 | 23,013,426 | 4.2354 | 0.62% |
| 2009-10-02 | 0 | 19.36 | 19.28 | 19.34 | 18.90 | 19.48 | 7,951,767 | 152,841,788 | 19.221 | 4.231 | 4.213 | 4.226 | 4.130 | 4.257 | 36,389,064 | 4.2002 | -1.12% |
| 2009-09-30 | 0 | 19.58 | 19.58 | 19.60 | 18.84 | 19.62 | 10,534,119 | 203,287,725 | 19.298 | 4.279 | 4.279 | 4.283 | 4.117 | 4.287 | 48,206,484 | 4.2170 | 2.84% |
| 2009-09-29 | 0 | 19.04 | 19.06 | 19.08 | 19.00 | 19.28 | 1,830,125 | 34,918,155 | 19.080 | 4.161 | 4.165 | 4.169 | 4.152 | 4.213 | 8,375,061 | 4.1693 | 0.53% |
| 2009-09-28 | 0 | 18.94 | 18.88 | 18.94 | 18.62 | 19.18 | 4,209,429 | 79,856,080 | 18.971 | 4.139 | 4.126 | 4.139 | 4.069 | 4.191 | 19,263,288 | 4.1455 | -0.21% |
| 2009-09-25 | 0 | 18.98 | 18.94 | 19.02 | 18.74 | 19.18 | 3,136,414 | 59,492,827 | 18.968 | 4.148 | 4.139 | 4.156 | 4.095 | 4.191 | 14,352,932 | 4.1450 | -0.11% |
| 2009-09-24 | 0 | 19.00 | 18.98 | 19.00 | 18.98 | 19.22 | 4,926,990 | 93,697,251 | 19.017 | 4.152 | 4.148 | 4.152 | 4.148 | 4.200 | 22,547,008 | 4.1556 | -2.16% |
| 2009-09-23 | 0 | 19.42 | 19.38 | 19.42 | 19.32 | 19.80 | 3,920,508 | 76,126,215 | 19.417 | 4.244 | 4.235 | 4.244 | 4.222 | 4.327 | 17,941,121 | 4.2431 | -0.41% |
| 2009-09-22 | 0 | 19.50 | 19.46 | 19.48 | 19.00 | 19.50 | 4,787,270 | 92,538,710 | 19.330 | 4.261 | 4.252 | 4.257 | 4.152 | 4.261 | 21,907,618 | 4.2240 | 2.20% |
| 2009-09-21 | 0 | 19.08 | 19.02 | 19.12 | 18.90 | 19.20 | 5,665,154 | 108,016,644 | 19.067 | 4.169 | 4.156 | 4.178 | 4.130 | 4.196 | 25,925,011 | 4.1665 | -0.42% |
| 2009-09-18 | 0 | 19.16 | 19.10 | 19.20 | 18.96 | 19.20 | 9,004,496 | 171,736,330 | 19.072 | 4.187 | 4.174 | 4.196 | 4.143 | 4.196 | 41,206,587 | 4.1677 | -0.73% |
| 2009-09-17 | 0 | 19.30 | 19.28 | 19.30 | 19.26 | 19.48 | 7,753,829 | 149,940,908 | 19.338 | 4.217 | 4.213 | 4.217 | 4.209 | 4.257 | 35,483,255 | 4.2257 | -0.92% |
| 2009-09-16 | 0 | 19.48 | 19.46 | 19.48 | 19.10 | 19.48 | 6,618,891 | 128,202,882 | 19.369 | 4.257 | 4.252 | 4.257 | 4.174 | 4.257 | 30,289,525 | 4.2326 | 1.88% |
| 2009-09-15 | 0 | 19.12 | 19.06 | 19.16 | 18.80 | 19.18 | 2,578,113 | 48,962,813 | 18.992 | 4.178 | 4.165 | 4.187 | 4.108 | 4.191 | 11,798,022 | 4.1501 | 0.63% |
| 2009-09-14 | 0 | 19.00 | 18.98 | 19.00 | 18.72 | 19.08 | 4,602,828 | 87,111,739 | 18.926 | 4.152 | 4.148 | 4.152 | 4.091 | 4.169 | 21,063,570 | 4.1357 | 0.32% |
| 2009-09-11 | 0 | 18.94 | 18.94 | 18.96 | 18.90 | 19.12 | 6,175,821 | 117,358,355 | 19.003 | 4.139 | 4.139 | 4.143 | 4.130 | 4.178 | 28,261,938 | 4.1525 | -1.87% |
| 2009-09-10 | 0 | 19.30 | 19.28 | 19.32 | 19.10 | 19.48 | 5,428,723 | 104,727,827 | 19.291 | 4.217 | 4.213 | 4.222 | 4.174 | 4.257 | 24,843,050 | 4.2156 | 1.37% |
| 2009-09-09 | 0 | 19.04 | 19.00 | 19.04 | 18.92 | 19.38 | 9,912,328 | 189,617,885 | 19.130 | 4.161 | 4.152 | 4.161 | 4.134 | 4.235 | 45,361,029 | 4.1802 | 0.85% |
| 2009-09-08 | 0 | 18.88 | 18.86 | 18.88 | 18.34 | 19.00 | 7,241,729 | 135,783,409 | 18.750 | 4.126 | 4.121 | 4.126 | 4.008 | 4.152 | 33,139,771 | 4.0973 | 1.94% |
| 2009-09-07 | 0 | 18.52 | 18.50 | 18.54 | 18.14 | 18.56 | 4,793,485 | 88,293,537 | 18.419 | 4.047 | 4.043 | 4.051 | 3.964 | 4.056 | 21,936,059 | 4.0250 | 1.09% |
| 2009-09-04 | 0 | 18.32 | 18.26 | 18.28 | 17.30 | 19.00 | 13,120,145 | 238,090,701 | 18.147 | 4.003 | 3.990 | 3.995 | 3.780 | 4.152 | 60,040,717 | 3.9655 | 4.33% |
| 2009-09-03 | 0 | 17.56 | 17.48 | 17.58 | 17.26 | 17.68 | 6,281,376 | 109,881,190 | 17.493 | 3.837 | 3.820 | 3.842 | 3.772 | 3.863 | 28,744,981 | 3.8226 | 1.04% |
| 2009-09-02 | 0 | 17.38 | 17.38 | 17.42 | 17.10 | 17.50 | 10,643,134 | 185,371,490 | 17.417 | 3.798 | 3.798 | 3.807 | 3.737 | 3.824 | 48,705,361 | 3.8060 | 0.23% |
| 2009-09-01 | 0 | 17.34 | 17.28 | 17.36 | 16.80 | 17.36 | 7,725,383 | 132,259,594 | 17.120 | 3.789 | 3.776 | 3.794 | 3.671 | 3.794 | 35,353,080 | 3.7411 | 3.34% |
| 2009-08-31 | 0 | 16.78 | 16.78 | 16.80 | 15.84 | 17.10 | 11,927,375 | 199,066,205 | 16.690 | 3.667 | 3.667 | 3.671 | 3.461 | 3.737 | 54,582,335 | 3.6471 | -2.44% |
| 2009-08-28 | 0 | 17.20 | 17.16 | 17.22 | 17.00 | 17.22 | 6,013,699 | 103,060,191 | 17.138 | 3.759 | 3.750 | 3.763 | 3.715 | 3.763 | 27,520,031 | 3.7449 | 1.30% |
| 2009-08-27 | 0 | 16.98 | 16.94 | 17.06 | 16.56 | 17.10 | 5,255,955 | 88,765,821 | 16.889 | 3.710 | 3.702 | 3.728 | 3.619 | 3.737 | 24,052,425 | 3.6905 | 2.29% |
| 2009-08-26 | 0 | 16.60 | 16.60 | 16.70 | 16.58 | 16.78 | 4,882,635 | 81,267,869 | 16.644 | 3.627 | 3.627 | 3.649 | 3.623 | 3.667 | 22,344,030 | 3.6371 | -0.48% |
| 2009-08-25 | 0 | 16.68 | 16.66 | 16.76 | 16.42 | 16.80 | 7,542,389 | 124,965,797 | 16.568 | 3.645 | 3.641 | 3.662 | 3.588 | 3.671 | 34,515,659 | 3.6206 | -0.36% |
| 2009-08-24 | 0 | 16.74 | 16.74 | 16.84 | 16.68 | 16.96 | 6,845,203 | 115,179,351 | 16.826 | 3.658 | 3.658 | 3.680 | 3.645 | 3.706 | 31,325,180 | 3.6769 | 1.33% |
| 2009-08-21 | 0 | 16.52 | 16.48 | 16.56 | 16.32 | 16.62 | 5,187,734 | 85,595,830 | 16.500 | 3.610 | 3.601 | 3.619 | 3.566 | 3.632 | 23,740,231 | 3.6055 | -0.60% |
| 2009-08-20 | 0 | 16.62 | 16.60 | 16.64 | 16.54 | 16.76 | 6,456,960 | 107,417,331 | 16.636 | 3.632 | 3.627 | 3.636 | 3.614 | 3.662 | 29,548,493 | 3.6353 | 0.24% |
| 2009-08-19 | 0 | 16.58 | 16.54 | 16.64 | 16.48 | 16.94 | 4,758,481 | 79,099,928 | 16.623 | 3.623 | 3.614 | 3.636 | 3.601 | 3.702 | 21,775,873 | 3.6325 | -1.31% |
| 2009-08-18 | 0 | 16.80 | 16.78 | 16.80 | 16.60 | 17.00 | 6,166,937 | 103,571,733 | 16.795 | 3.671 | 3.667 | 3.671 | 3.627 | 3.715 | 28,221,283 | 3.6700 | 1.20% |
| 2009-08-17 | 0 | 16.60 | 16.58 | 16.60 | 16.50 | 16.88 | 7,193,158 | 119,604,435 | 16.628 | 3.627 | 3.623 | 3.627 | 3.606 | 3.689 | 32,917,499 | 3.6335 | -2.58% |
| 2009-08-14 | 0 | 17.04 | 17.02 | 17.10 | 16.84 | 17.14 | 3,074,340 | 52,312,951 | 17.016 | 3.724 | 3.719 | 3.737 | 3.680 | 3.745 | 14,068,867 | 3.7183 | 0.35% |
| 2009-08-13 | 0 | 16.98 | 16.96 | 16.98 | 16.72 | 17.08 | 4,843,515 | 82,179,003 | 16.967 | 3.710 | 3.706 | 3.710 | 3.654 | 3.732 | 22,165,008 | 3.7076 | 1.19% |
| 2009-08-12 | 0 | 16.78 | 16.76 | 16.78 | 16.56 | 17.12 | 6,557,537 | 109,628,927 | 16.718 | 3.667 | 3.662 | 3.667 | 3.619 | 3.741 | 30,008,756 | 3.6532 | -1.29% |
| 2009-08-11 | 0 | 17.00 | 16.94 | 17.00 | 16.84 | 17.02 | 1,981,063 | 33,566,546 | 16.944 | 3.715 | 3.702 | 3.715 | 3.680 | 3.719 | 9,065,787 | 3.7026 | 0.12% |
| 2009-08-10 | 0 | 16.98 | 16.96 | 17.06 | 16.74 | 17.08 | 2,397,999 | 40,538,694 | 16.905 | 3.710 | 3.706 | 3.728 | 3.658 | 3.732 | 10,973,780 | 3.6941 | 0.95% |
| 2009-08-07 | 0 | 16.82 | 16.80 | 16.84 | 16.60 | 16.86 | 4,925,419 | 82,333,658 | 16.716 | 3.676 | 3.671 | 3.680 | 3.627 | 3.684 | 22,539,819 | 3.6528 | -0.47% |
| 2009-08-06 | 0 | 16.90 | 16.82 | 16.94 | 16.56 | 16.98 | 4,521,737 | 75,985,252 | 16.804 | 3.693 | 3.676 | 3.702 | 3.619 | 3.710 | 20,692,480 | 3.6721 | 1.68% |
| 2009-08-05 | 0 | 16.62 | 16.62 | 16.76 | 16.60 | 17.04 | 9,058,929 | 151,911,985 | 16.769 | 3.632 | 3.632 | 3.662 | 3.627 | 3.724 | 41,455,685 | 3.6644 | -1.66% |
| 2009-08-04 | 0 | 16.90 | 16.88 | 16.90 | 16.88 | 17.38 | 6,004,719 | 102,477,068 | 17.066 | 3.693 | 3.689 | 3.693 | 3.689 | 3.798 | 27,478,937 | 3.7293 | -2.09% |
| 2009-08-03 | 0 | 17.26 | 17.18 | 17.28 | 17.04 | 17.46 | 5,514,463 | 95,072,022 | 17.240 | 3.772 | 3.754 | 3.776 | 3.724 | 3.815 | 25,235,416 | 3.7674 | -0.46% |
| 2009-07-31 | 0 | 17.34 | 17.28 | 17.48 | 17.14 | 17.50 | 9,617,564 | 166,828,245 | 17.346 | 3.789 | 3.776 | 3.820 | 3.745 | 3.824 | 44,012,123 | 3.7905 | 0.58% |
| 2009-07-30 | 0 | 17.24 | 17.22 | 17.26 | 16.90 | 17.44 | 10,983,478 | 187,551,033 | 17.076 | 3.767 | 3.763 | 3.772 | 3.693 | 3.811 | 50,262,851 | 3.7314 | 2.74% |
| 2009-07-29 | 0 | 16.78 | 16.68 | 16.86 | 16.50 | 16.90 | 9,210,333 | 154,083,429 | 16.729 | 3.667 | 3.645 | 3.684 | 3.606 | 3.693 | 42,148,543 | 3.6557 | 0.36% |
| 2009-07-28 | 0 | 16.72 | 16.72 | 16.74 | 16.56 | 16.94 | 7,986,325 | 133,445,136 | 16.709 | 3.654 | 3.654 | 3.658 | 3.619 | 3.702 | 36,547,209 | 3.6513 | 0.12% |
| 2009-07-27 | 0 | 16.70 | 16.68 | 16.70 | 16.64 | 16.90 | 8,641,959 | 144,820,828 | 16.758 | 3.649 | 3.645 | 3.649 | 3.636 | 3.693 | 39,547,537 | 3.6619 | -1.76% |
| 2009-07-24 | 0 | 17.00 | 16.98 | 17.00 | 16.80 | 17.50 | 5,202,789 | 89,234,753 | 17.151 | 3.715 | 3.710 | 3.715 | 3.671 | 3.824 | 23,809,126 | 3.7479 | -1.62% |
| 2009-07-23 | 0 | 17.28 | 17.28 | 17.32 | 16.76 | 17.36 | 7,816,323 | 133,315,709 | 17.056 | 3.776 | 3.776 | 3.785 | 3.662 | 3.794 | 35,769,242 | 3.7271 | 3.60% |
| 2009-07-22 | 0 | 16.68 | 16.66 | 16.74 | 16.38 | 16.86 | 5,810,511 | 96,806,914 | 16.661 | 3.645 | 3.641 | 3.658 | 3.579 | 3.684 | 26,590,198 | 3.6407 | 1.96% |
| 2009-07-21 | 0 | 16.36 | 16.32 | 16.38 | 16.20 | 17.00 | 9,105,617 | 149,829,594 | 16.455 | 3.575 | 3.566 | 3.579 | 3.540 | 3.715 | 41,669,339 | 3.5957 | -2.39% |
| 2009-07-20 | 0 | 16.76 | 16.74 | 16.76 | 16.60 | 17.00 | 5,377,164 | 90,141,258 | 16.764 | 3.662 | 3.658 | 3.662 | 3.627 | 3.715 | 24,607,105 | 3.6632 | -0.71% |
| 2009-07-17 | 0 | 16.88 | 16.88 | 16.90 | 16.62 | 16.90 | 4,720,752 | 79,081,922 | 16.752 | 3.689 | 3.689 | 3.693 | 3.632 | 3.693 | 21,603,217 | 3.6607 | 0.84% |
| 2009-07-16 | 0 | 16.74 | 16.70 | 16.76 | 16.50 | 16.90 | 4,837,451 | 81,290,714 | 16.804 | 3.658 | 3.649 | 3.662 | 3.606 | 3.693 | 22,137,257 | 3.6721 | -0.12% |
| 2009-07-15 | 0 | 16.76 | 16.66 | 16.80 | 16.08 | 16.82 | 3,494,765 | 57,358,224 | 16.413 | 3.662 | 3.641 | 3.671 | 3.514 | 3.676 | 15,992,826 | 3.5865 | 3.97% |
| 2009-07-14 | 0 | 16.12 | 16.08 | 16.10 | 15.98 | 16.38 | 4,951,188 | 79,609,181 | 16.079 | 3.523 | 3.514 | 3.518 | 3.492 | 3.579 | 22,657,743 | 3.5136 | 0.00% |
| 2009-07-13 | 0 | 16.12 | 16.10 | 16.24 | 15.94 | 16.28 | 5,643,388 | 90,714,467 | 16.074 | 3.523 | 3.518 | 3.549 | 3.483 | 3.558 | 25,825,405 | 3.5126 | -0.98% |
| 2009-07-10 | 0 | 16.28 | 16.16 | 16.22 | 16.00 | 16.38 | 3,724,276 | 60,260,120 | 16.180 | 3.558 | 3.531 | 3.544 | 3.496 | 3.579 | 17,043,120 | 3.5357 | -0.85% |
| 2009-07-09 | 0 | 16.42 | 16.30 | 16.42 | 15.90 | 16.48 | 8,220,293 | 133,116,695 | 16.194 | 3.588 | 3.562 | 3.588 | 3.474 | 3.601 | 37,617,899 | 3.5387 | 2.63% |
| 2009-07-08 | 0 | 16.00 | 15.98 | 16.06 | 15.88 | 16.26 | 4,744,547 | 76,132,312 | 16.046 | 3.496 | 3.492 | 3.509 | 3.470 | 3.553 | 21,712,108 | 3.5064 | 0.50% |
| 2009-07-07 | 0 | 15.92 | 15.92 | 15.94 | 15.86 | 15.98 | 3,630,803 | 57,821,899 | 15.925 | 3.479 | 3.479 | 3.483 | 3.466 | 3.492 | 16,615,366 | 3.4800 | -0.13% |
| 2009-07-06 | 0 | 15.94 | 15.94 | 15.98 | 15.84 | 16.10 | 4,046,679 | 64,445,122 | 15.925 | 3.483 | 3.483 | 3.492 | 3.461 | 3.518 | 18,518,508 | 3.4800 | -0.38% |
| 2009-07-03 | 0 | 16.00 | 16.04 | 16.06 | 15.82 | 16.10 | 4,649,667 | 74,508,478 | 16.024 | 3.496 | 3.505 | 3.509 | 3.457 | 3.518 | 21,277,916 | 3.5017 | -0.12% |
| 2009-07-02 | 0 | 16.02 | 16.00 | 16.04 | 15.78 | 16.96 | 14,643,088 | 240,589,157 | 16.430 | 3.501 | 3.496 | 3.505 | 3.448 | 3.706 | 67,010,045 | 3.5903 | -1.72% |
| 2009-06-30 | 0 | 16.30 | 16.30 | 16.38 | 16.18 | 16.80 | 6,754,860 | 111,818,294 | 16.554 | 3.562 | 3.562 | 3.579 | 3.536 | 3.671 | 30,911,750 | 3.6173 | -0.97% |
| 2009-06-29 | 0 | 16.46 | 16.38 | 16.46 | 16.24 | 16.64 | 2,703,410 | 44,550,344 | 16.479 | 3.597 | 3.579 | 3.597 | 3.549 | 3.636 | 12,371,409 | 3.6011 | -1.20% |
| 2009-06-26 | 0 | 16.66 | 16.62 | 16.66 | 16.24 | 16.70 | 5,621,417 | 93,095,697 | 16.561 | 3.641 | 3.632 | 3.641 | 3.549 | 3.649 | 25,724,861 | 3.6189 | 1.59% |
| 2009-06-25 | 0 | 16.40 | 16.46 | 16.48 | 15.98 | 16.50 | 7,884,822 | 128,328,550 | 16.275 | 3.584 | 3.597 | 3.601 | 3.492 | 3.606 | 36,082,709 | 3.5565 | 3.14% |
| 2009-06-24 | 0 | 15.90 | 15.90 | 15.92 | 15.70 | 15.98 | 3,525,712 | 55,914,676 | 15.859 | 3.474 | 3.474 | 3.479 | 3.431 | 3.492 | 16,134,446 | 3.4655 | -0.50% |
| 2009-06-23 | 0 | 15.98 | 15.96 | 16.00 | 15.54 | 16.00 | 7,365,715 | 116,571,826 | 15.826 | 3.492 | 3.488 | 3.496 | 3.396 | 3.496 | 33,707,159 | 3.4584 | 0.76% |
| 2009-06-22 | 0 | 15.86 | 15.86 | 15.88 | 15.62 | 16.00 | 5,416,597 | 85,845,078 | 15.849 | 3.466 | 3.466 | 3.470 | 3.413 | 3.496 | 24,787,559 | 3.4632 | 0.89% |
| 2009-06-19 | 0 | 15.72 | 15.70 | 15.78 | 15.64 | 15.90 | 8,496,439 | 133,529,888 | 15.716 | 3.435 | 3.431 | 3.448 | 3.418 | 3.474 | 38,881,605 | 3.4343 | -0.51% |
| 2009-06-18 | 0 | 15.80 | 15.72 | 15.80 | 15.58 | 15.86 | 6,859,566 | 107,670,492 | 15.696 | 3.453 | 3.435 | 3.453 | 3.405 | 3.466 | 31,390,908 | 3.4300 | -0.38% |
| 2009-06-17 | 0 | 15.86 | 15.80 | 15.88 | 15.48 | 15.94 | 8,891,986 | 139,043,358 | 15.637 | 3.466 | 3.453 | 3.470 | 3.383 | 3.483 | 40,691,716 | 3.4170 | 0.76% |
| 2009-06-16 | 0 | 15.74 | 15.72 | 15.78 | 15.50 | 15.82 | 7,507,447 | 117,495,747 | 15.651 | 3.440 | 3.435 | 3.448 | 3.387 | 3.457 | 34,355,756 | 3.4200 | -0.38% |
| 2009-06-15 | 0 | 15.80 | 15.80 | 15.82 | 15.70 | 15.86 | 5,053,653 | 79,802,267 | 15.791 | 3.453 | 3.453 | 3.457 | 3.431 | 3.466 | 23,126,646 | 3.4507 | -0.13% |
| 2009-06-12 | 0 | 15.82 | 15.76 | 15.82 | 15.58 | 15.84 | 6,691,606 | 105,186,885 | 15.719 | 3.457 | 3.444 | 3.457 | 3.405 | 3.461 | 30,622,285 | 3.4350 | 0.64% |
| 2009-06-11 | 0 | 15.72 | 15.72 | 15.76 | 15.46 | 15.82 | 7,338,049 | 115,219,924 | 15.702 | 3.435 | 3.435 | 3.444 | 3.378 | 3.457 | 33,580,553 | 3.4312 | -0.63% |
| 2009-06-10 | 0 | 15.82 | 15.82 | 15.88 | 15.72 | 16.00 | 6,246,720 | 99,316,005 | 15.899 | 3.457 | 3.457 | 3.470 | 3.435 | 3.496 | 28,586,388 | 3.4742 | 0.64% |
| 2009-06-09 | 0 | 15.72 | 15.66 | 15.76 | 15.14 | 15.90 | 5,776,045 | 90,577,512 | 15.682 | 3.435 | 3.422 | 3.444 | 3.308 | 3.474 | 26,432,473 | 3.4268 | 0.26% |
| 2009-06-08 | 0 | 15.68 | 15.62 | 15.68 | 15.50 | 16.08 | 7,903,689 | 123,592,895 | 15.637 | 3.426 | 3.413 | 3.426 | 3.387 | 3.514 | 36,169,048 | 3.4171 | -2.61% |
| 2009-06-05 | 0 | 16.10 | 16.18 | 16.20 | 15.58 | 16.20 | 13,873,800 | 219,257,406 | 15.804 | 3.518 | 3.536 | 3.540 | 3.405 | 3.540 | 63,489,611 | 3.4534 | 0.37% |
| 2009-06-04 | 0 | 16.04 | 15.96 | 16.16 | 15.14 | 16.18 | 11,232,476 | 174,649,106 | 15.549 | 3.505 | 3.488 | 3.531 | 3.308 | 3.536 | 51,402,322 | 3.3977 | 4.56% |
| 2009-06-03 | 0 | 15.34 | 15.32 | 15.34 | 15.08 | 15.98 | 15,326,479 | 239,340,861 | 15.616 | 3.352 | 3.348 | 3.352 | 3.295 | 3.492 | 70,137,395 | 3.4125 | -2.29% |
| 2009-06-02 | 0 | 15.70 | 15.58 | 15.60 | 15.32 | 15.84 | 13,208,031 | 206,166,525 | 15.609 | 3.431 | 3.405 | 3.409 | 3.348 | 3.461 | 60,442,903 | 3.4109 | 0.00% |
| 2009-06-01 | 0 | 15.70 | 15.68 | 15.70 | 15.54 | 15.98 | 10,062,613 | 157,968,425 | 15.699 | 3.431 | 3.426 | 3.431 | 3.396 | 3.492 | 46,048,767 | 3.4305 | 0.26% |
| 2009-05-29 | 0 | 15.66 | 15.62 | 15.70 | 15.40 | 15.84 | 12,267,109 | 192,212,930 | 15.669 | 3.422 | 3.413 | 3.431 | 3.365 | 3.461 | 56,137,034 | 3.4240 | -0.25% |
| 2009-05-27 | 0 | 15.70 | 15.70 | 15.74 | 15.20 | 16.02 | 10,673,850 | 167,387,175 | 15.682 | 3.431 | 3.431 | 3.440 | 3.322 | 3.501 | 48,845,924 | 3.4268 | 3.02% |
| 2009-05-26 | 0 | 15.24 | 15.20 | 15.24 | 15.10 | 15.42 | 3,934,500 | 59,908,234 | 15.226 | 3.330 | 3.322 | 3.330 | 3.300 | 3.370 | 18,005,152 | 3.3273 | -1.04% |
| 2009-05-25 | 0 | 15.40 | 15.42 | 15.44 | 15.08 | 15.48 | 3,894,093 | 59,610,067 | 15.308 | 3.365 | 3.370 | 3.374 | 3.295 | 3.383 | 17,820,240 | 3.3451 | 0.52% |
| 2009-05-22 | 0 | 15.32 | 15.30 | 15.42 | 14.98 | 15.78 | 6,657,429 | 102,017,030 | 15.324 | 3.348 | 3.343 | 3.370 | 3.273 | 3.448 | 30,465,884 | 3.3486 | -0.65% |
| 2009-05-21 | 0 | 15.42 | 15.42 | 15.46 | 15.18 | 15.58 | 8,389,968 | 129,208,618 | 15.400 | 3.370 | 3.370 | 3.378 | 3.317 | 3.405 | 38,394,370 | 3.3653 | -0.39% |
| 2009-05-20 | 0 | 15.48 | 15.46 | 15.50 | 15.26 | 15.98 | 20,676,613 | 323,975,578 | 15.669 | 3.383 | 3.378 | 3.387 | 3.335 | 3.492 | 94,620,804 | 3.4239 | -3.61% |
| 2009-05-19 | 0 | 16.06 | 16.02 | 16.06 | 15.82 | 16.50 | 12,871,941 | 207,303,557 | 16.105 | 3.509 | 3.501 | 3.509 | 3.457 | 3.606 | 58,904,880 | 3.5193 | -0.99% |
| 2009-05-18 | 0 | 16.22 | 16.14 | 16.18 | 15.40 | 16.54 | 13,283,738 | 215,111,429 | 16.194 | 3.544 | 3.527 | 3.536 | 3.365 | 3.614 | 60,789,355 | 3.5386 | 4.24% |
| 2009-05-15 | 0 | 15.56 | 15.52 | 15.58 | 15.34 | 16.10 | 5,249,378 | 81,721,596 | 15.568 | 3.400 | 3.391 | 3.405 | 3.352 | 3.518 | 24,022,328 | 3.4019 | 0.13% |
| 2009-05-14 | 0 | 15.54 | 15.52 | 15.54 | 15.00 | 15.78 | 9,477,426 | 146,400,451 | 15.447 | 3.396 | 3.391 | 3.396 | 3.278 | 3.448 | 43,370,821 | 3.3756 | -0.38% |
| 2009-05-13 | 0 | 15.60 | 15.62 | 15.64 | 15.34 | 15.82 | 9,713,071 | 151,359,562 | 15.583 | 3.409 | 3.413 | 3.418 | 3.352 | 3.457 | 44,449,185 | 3.4052 | 1.69% |
| 2009-05-12 | 0 | 15.34 | 15.38 | 15.40 | 14.66 | 15.46 | 12,094,293 | 182,579,983 | 15.096 | 3.352 | 3.361 | 3.365 | 3.204 | 3.378 | 55,346,189 | 3.2989 | 3.79% |
| 2009-05-11 | 0 | 14.78 | 14.78 | 14.80 | 14.40 | 14.86 | 12,284,339 | 180,443,226 | 14.689 | 3.230 | 3.230 | 3.234 | 3.147 | 3.247 | 56,215,882 | 3.2098 | -0.40% |
| 2009-05-08 | 0 | 14.84 | 14.78 | 14.84 | 14.54 | 15.00 | 15,269,457 | 224,964,397 | 14.733 | 3.243 | 3.230 | 3.243 | 3.177 | 3.278 | 69,876,450 | 3.2195 | 0.95% |
| 2009-05-07 | 0 | 14.70 | 14.72 | 14.74 | 14.46 | 15.00 | 16,619,564 | 244,101,856 | 14.688 | 3.212 | 3.217 | 3.221 | 3.160 | 3.278 | 76,054,841 | 3.2096 | -2.65% |
| 2009-05-06 | 0 | 15.10 | 15.02 | 15.08 | 14.48 | 15.12 | 5,678,153 | 83,809,034 | 14.760 | 3.300 | 3.282 | 3.295 | 3.164 | 3.304 | 25,984,498 | 3.2253 | 2.03% |
| 2009-05-05 | 0 | 14.80 | 14.74 | 14.82 | 14.30 | 14.90 | 5,307,325 | 78,055,645 | 14.707 | 3.234 | 3.221 | 3.238 | 3.125 | 3.256 | 24,287,506 | 3.2138 | 0.68% |
| 2009-05-04 | 0 | 14.70 | 14.70 | 14.72 | 14.40 | 14.76 | 10,630,387 | 154,516,518 | 14.535 | 3.212 | 3.212 | 3.217 | 3.147 | 3.225 | 48,647,028 | 3.1763 | 3.01% |
| 2009-04-30 | 0 | 14.50 | 14.46 | 14.48 | 14.18 | 14.80 | 10,690,741 | 155,195,307 | 14.517 | 3.118 | 3.110 | 3.114 | 3.049 | 3.183 | 49,711,753 | 3.1219 | 2.98% |
| 2009-04-29 | 0 | 14.08 | 14.06 | 14.10 | 14.00 | 14.24 | 8,263,495 | 116,119,631 | 14.052 | 3.028 | 3.024 | 3.032 | 3.011 | 3.062 | 38,425,103 | 3.0220 | 1.59% |
| 2009-04-28 | 0 | 13.86 | 13.86 | 13.88 | 13.80 | 14.28 | 7,420,888 | 103,483,016 | 13.945 | 2.981 | 2.981 | 2.985 | 2.968 | 3.071 | 34,506,995 | 2.9989 | -1.28% |
| 2009-04-27 | 0 | 14.04 | 14.06 | 14.08 | 13.78 | 14.08 | 6,769,408 | 94,333,904 | 13.935 | 3.019 | 3.024 | 3.028 | 2.963 | 3.028 | 31,477,625 | 2.9969 | -1.27% |
| 2009-04-24 | 0 | 14.22 | 14.22 | 14.28 | 13.80 | 14.28 | 5,671,312 | 79,855,639 | 14.081 | 3.058 | 3.058 | 3.071 | 2.968 | 3.071 | 26,371,498 | 3.0281 | -0.56% |
| 2009-04-23 | 0 | 14.30 | 14.20 | 14.30 | 13.88 | 14.38 | 8,801,645 | 124,903,421 | 14.191 | 3.075 | 3.054 | 3.075 | 2.985 | 3.092 | 40,927,490 | 3.0518 | 0.14% |
| 2009-04-22 | 0 | 14.28 | 14.26 | 14.28 | 13.74 | 14.30 | 13,061,359 | 185,100,091 | 14.172 | 3.071 | 3.067 | 3.071 | 2.955 | 3.075 | 60,735,083 | 3.0477 | 2.29% |
| 2009-04-21 | 0 | 13.96 | 13.82 | 13.84 | 13.58 | 14.00 | 9,195,317 | 127,297,665 | 13.844 | 3.002 | 2.972 | 2.976 | 2.920 | 3.011 | 42,758,058 | 2.9772 | 1.16% |
| 2009-04-20 | 0 | 13.80 | 13.70 | 13.82 | 13.46 | 13.82 | 8,281,839 | 113,427,323 | 13.696 | 2.968 | 2.946 | 2.972 | 2.895 | 2.972 | 38,510,402 | 2.9454 | 1.92% |
| 2009-04-17 | 0 | 13.54 | 13.54 | 13.62 | 13.16 | 13.64 | 7,673,238 | 103,414,712 | 13.477 | 2.912 | 2.912 | 2.929 | 2.830 | 2.933 | 35,680,418 | 2.8984 | 3.04% |
| 2009-04-16 | 0 | 13.14 | 13.08 | 13.10 | 12.92 | 13.80 | 16,388,135 | 217,297,079 | 13.259 | 2.826 | 2.813 | 2.817 | 2.779 | 2.968 | 76,204,532 | 2.8515 | -3.24% |
| 2009-04-15 | 0 | 13.58 | 13.52 | 13.58 | 13.46 | 13.90 | 10,838,931 | 148,004,006 | 13.655 | 2.920 | 2.908 | 2.920 | 2.895 | 2.989 | 50,400,833 | 2.9365 | -1.59% |
| 2009-04-14 | 0 | 13.80 | 13.92 | 13.94 | 13.10 | 13.92 | 10,343,365 | 139,957,852 | 13.531 | 2.968 | 2.994 | 2.998 | 2.817 | 2.994 | 48,096,460 | 2.9099 | 1.77% |
| 2009-04-09 | 0 | 13.56 | 13.50 | 13.52 | 13.00 | 13.74 | 13,791,457 | 184,325,328 | 13.365 | 2.916 | 2.903 | 2.908 | 2.796 | 2.955 | 64,130,026 | 2.8742 | 2.88% |
| 2009-04-08 | 0 | 13.18 | 13.10 | 13.14 | 12.74 | 13.20 | 10,907,115 | 141,305,562 | 12.955 | 2.834 | 2.817 | 2.826 | 2.740 | 2.839 | 50,717,888 | 2.7861 | 1.54% |
| 2009-04-07 | 0 | 12.98 | 12.90 | 12.96 | 12.58 | 12.98 | 11,114,433 | 142,693,139 | 12.839 | 2.791 | 2.774 | 2.787 | 2.705 | 2.791 | 51,681,913 | 2.7610 | 2.20% |
| 2009-04-06 | 0 | 12.70 | 12.66 | 12.70 | 12.28 | 12.72 | 8,420,611 | 105,236,643 | 12.498 | 2.731 | 2.723 | 2.731 | 2.641 | 2.735 | 39,155,689 | 2.6876 | 3.42% |
| 2009-04-03 | 0 | 12.28 | 12.28 | 12.30 | 12.02 | 12.38 | 13,672,614 | 167,321,867 | 12.238 | 2.641 | 2.641 | 2.645 | 2.585 | 2.662 | 63,577,408 | 2.6318 | -0.32% |
| 2009-04-02 | 0 | 12.32 | 12.28 | 12.32 | 11.88 | 12.36 | 11,443,814 | 137,958,721 | 12.055 | 2.649 | 2.641 | 2.649 | 2.555 | 2.658 | 53,213,528 | 2.5925 | 2.84% |
| 2009-04-01 | 0 | 11.98 | 11.94 | 12.00 | 11.90 | 12.22 | 7,546,290 | 90,814,864 | 12.034 | 2.576 | 2.568 | 2.581 | 2.559 | 2.628 | 35,090,112 | 2.5880 | -1.96% |
| 2009-03-31 | 0 | 12.22 | 12.18 | 12.26 | 12.14 | 12.38 | 10,330,602 | 126,203,736 | 12.216 | 2.628 | 2.619 | 2.637 | 2.611 | 2.662 | 48,037,113 | 2.6272 | 2.00% |
| 2009-03-30 | 0 | 11.98 | 11.96 | 11.98 | 11.64 | 12.04 | 6,912,892 | 82,835,482 | 11.983 | 2.576 | 2.572 | 2.576 | 2.503 | 2.589 | 32,144,823 | 2.5769 | 0.34% |
| 2009-03-27 | 0 | 11.94 | 11.94 | 11.96 | 11.52 | 11.96 | 7,775,925 | 92,246,115 | 11.863 | 2.568 | 2.568 | 2.572 | 2.477 | 2.572 | 36,157,911 | 2.5512 | 1.02% |
| 2009-03-26 | 0 | 11.82 | 11.82 | 11.84 | 11.80 | 12.10 | 13,439,565 | 160,377,494 | 11.933 | 2.542 | 2.542 | 2.546 | 2.538 | 2.602 | 62,493,735 | 2.5663 | -1.01% |
| 2009-03-25 | 0 | 11.94 | 11.94 | 12.00 | 11.70 | 12.06 | 8,534,872 | 101,763,025 | 11.923 | 2.568 | 2.568 | 2.581 | 2.516 | 2.594 | 39,687,001 | 2.5641 | -0.17% |
| 2009-03-24 | 0 | 11.96 | 11.90 | 11.96 | 11.54 | 11.98 | 12,238,258 | 144,003,356 | 11.767 | 2.572 | 2.559 | 2.572 | 2.482 | 2.576 | 56,907,679 | 2.5305 | 2.40% |
| 2009-03-23 | 0 | 11.68 | 11.66 | 11.70 | 11.40 | 11.72 | 9,362,540 | 108,650,786 | 11.605 | 2.512 | 2.508 | 2.516 | 2.452 | 2.520 | 43,535,642 | 2.4957 | 3.91% |
| 2009-03-20 | 0 | 11.24 | 11.24 | 11.26 | 10.94 | 11.38 | 18,689,601 | 208,373,854 | 11.149 | 2.417 | 2.417 | 2.422 | 2.353 | 2.447 | 86,906,307 | 2.3977 | 0.90% |
| 2009-03-19 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.42 | 14,187,063 | 158,942,440 | 11.203 | 2.396 | 2.391 | 2.396 | 2.387 | 2.456 | 65,969,587 | 2.4093 | -2.28% |
| 2009-03-18 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.56 | 10,768,369 | 122,982,255 | 11.421 | 2.452 | 2.447 | 2.452 | 2.430 | 2.486 | 50,072,721 | 2.4561 | -0.87% |
| 2009-03-17 | 0 | 11.50 | 11.50 | 11.52 | 11.42 | 11.62 | 8,610,536 | 99,295,504 | 11.532 | 2.473 | 2.473 | 2.477 | 2.456 | 2.499 | 40,038,837 | 2.4800 | -2.38% |
| 2009-03-16 | 0 | 11.78 | 11.78 | 11.80 | 11.22 | 11.88 | 8,983,784 | 104,267,742 | 11.606 | 2.533 | 2.533 | 2.538 | 2.413 | 2.555 | 41,774,433 | 2.4960 | 3.70% |
| 2009-03-13 | 0 | 11.36 | 11.22 | 11.36 | 11.18 | 11.40 | 5,609,600 | 63,292,473 | 11.283 | 2.443 | 2.413 | 2.443 | 2.404 | 2.452 | 26,084,539 | 2.4264 | 1.25% |
| 2009-03-12 | 0 | 11.22 | 11.16 | 11.22 | 11.10 | 11.46 | 6,409,400 | 72,378,161 | 11.293 | 2.413 | 2.400 | 2.413 | 2.387 | 2.465 | 29,803,594 | 2.4285 | 0.18% |
| 2009-03-11 | 0 | 11.20 | 11.20 | 11.32 | 11.02 | 11.40 | 12,022,781 | 135,236,882 | 11.248 | 2.409 | 2.409 | 2.434 | 2.370 | 2.452 | 55,905,715 | 2.4190 | 1.82% |
| 2009-03-10 | 0 | 11.00 | 10.94 | 11.00 | 10.70 | 11.06 | 5,655,302 | 61,782,763 | 10.925 | 2.366 | 2.353 | 2.366 | 2.301 | 2.379 | 26,297,052 | 2.3494 | 2.04% |
| 2009-03-09 | 0 | 10.78 | 10.76 | 10.78 | 10.78 | 11.00 | 10,313,931 | 112,298,864 | 10.888 | 2.318 | 2.314 | 2.318 | 2.318 | 2.366 | 47,959,593 | 2.3415 | -2.00% |
| 2009-03-06 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.36 | 20,257,578 | 225,072,853 | 11.111 | 2.366 | 2.366 | 2.387 | 2.366 | 2.443 | 94,197,372 | 2.3894 | -2.83% |
| 2009-03-05 | 0 | 11.32 | 11.26 | 11.32 | 11.24 | 11.34 | 9,149,496 | 103,319,556 | 11.292 | 2.434 | 2.422 | 2.434 | 2.417 | 2.439 | 42,544,991 | 2.4285 | -1.74% |
| 2009-03-04 | 0 | 11.52 | 11.52 | 11.58 | 11.06 | 11.76 | 8,109,624 | 92,800,490 | 11.443 | 2.477 | 2.477 | 2.490 | 2.379 | 2.529 | 37,709,605 | 2.4609 | 1.05% |
| 2009-03-03 | 0 | 11.40 | 11.40 | 11.44 | 11.40 | 11.70 | 5,901,595 | 68,228,137 | 11.561 | 2.452 | 2.452 | 2.460 | 2.452 | 2.516 | 27,442,310 | 2.4862 | -0.87% |
| 2009-03-02 | 0 | 11.50 | 11.48 | 11.50 | 11.50 | 11.90 | 6,419,042 | 74,680,900 | 11.634 | 2.473 | 2.469 | 2.473 | 2.473 | 2.559 | 29,848,429 | 2.5020 | -2.54% |
| 2009-02-27 | 0 | 11.80 | 11.80 | 11.90 | 11.74 | 12.02 | 7,358,774 | 87,379,533 | 11.874 | 2.538 | 2.538 | 2.559 | 2.525 | 2.585 | 34,218,166 | 2.5536 | -1.67% |
| 2009-02-26 | 0 | 12.00 | 11.92 | 12.00 | 11.70 | 12.00 | 7,291,685 | 86,686,489 | 11.888 | 2.581 | 2.563 | 2.581 | 2.516 | 2.581 | 33,906,204 | 2.5567 | 1.18% |
| 2009-02-25 | 0 | 11.86 | 11.84 | 11.86 | 11.68 | 11.98 | 8,651,158 | 102,491,277 | 11.847 | 2.551 | 2.546 | 2.551 | 2.512 | 2.576 | 40,227,728 | 2.5478 | 1.37% |
| 2009-02-24 | 0 | 11.70 | 11.70 | 11.72 | 11.68 | 11.88 | 4,598,092 | 53,879,470 | 11.718 | 2.516 | 2.516 | 2.520 | 2.512 | 2.555 | 21,381,045 | 2.5200 | -2.99% |
| 2009-02-23 | 0 | 12.06 | 12.04 | 12.06 | 11.58 | 12.10 | 8,011,613 | 95,348,146 | 11.901 | 2.594 | 2.589 | 2.594 | 2.490 | 2.602 | 37,253,856 | 2.5594 | 4.51% |
| 2009-02-20 | 0 | 11.54 | 11.52 | 11.54 | 11.52 | 11.70 | 12,108,082 | 140,733,980 | 11.623 | 2.482 | 2.477 | 2.482 | 2.477 | 2.516 | 56,302,363 | 2.4996 | -2.37% |
| 2009-02-19 | 0 | 11.82 | 11.82 | 11.90 | 11.66 | 12.00 | 8,304,420 | 98,171,163 | 11.822 | 2.542 | 2.542 | 2.559 | 2.508 | 2.581 | 38,615,403 | 2.5423 | -2.15% |
| 2009-02-18 | 0 | 12.08 | 12.00 | 12.08 | 11.82 | 12.10 | 7,817,563 | 93,218,849 | 11.924 | 2.598 | 2.581 | 2.598 | 2.542 | 2.602 | 36,351,527 | 2.5644 | 0.67% |
| 2009-02-17 | 0 | 12.00 | 11.98 | 12.00 | 11.94 | 12.10 | 6,363,767 | 76,349,184 | 11.997 | 2.581 | 2.576 | 2.581 | 2.568 | 2.602 | 29,591,402 | 2.5801 | -1.80% |
| 2009-02-16 | 0 | 12.22 | 12.12 | 12.22 | 12.02 | 12.22 | 4,073,970 | 49,363,723 | 12.117 | 2.628 | 2.606 | 2.628 | 2.585 | 2.628 | 18,943,887 | 2.6058 | 0.00% |
| 2009-02-13 | 0 | 12.22 | 12.18 | 12.22 | 12.10 | 12.24 | 2,945,812 | 35,929,482 | 12.197 | 2.628 | 2.619 | 2.628 | 2.602 | 2.632 | 13,697,973 | 2.6230 | 1.33% |
| 2009-02-12 | 0 | 12.06 | 12.06 | 12.08 | 12.06 | 12.18 | 3,000,674 | 36,362,398 | 12.118 | 2.594 | 2.594 | 2.598 | 2.594 | 2.619 | 13,953,080 | 2.6060 | -0.66% |
| 2009-02-11 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.24 | 4,864,807 | 59,062,340 | 12.141 | 2.611 | 2.606 | 2.611 | 2.602 | 2.632 | 22,621,265 | 2.6109 | 0.00% |
| 2009-02-10 | 0 | 12.14 | 12.14 | 12.20 | 12.10 | 12.34 | 4,564,484 | 55,706,233 | 12.204 | 2.611 | 2.611 | 2.624 | 2.602 | 2.654 | 21,224,768 | 2.6246 | -1.14% |
| 2009-02-09 | 0 | 12.28 | 12.26 | 12.28 | 12.10 | 12.34 | 11,523,956 | 140,345,272 | 12.179 | 2.641 | 2.637 | 2.641 | 2.602 | 2.654 | 53,586,187 | 2.6191 | 0.33% |
| 2009-02-06 | 0 | 12.24 | 12.22 | 12.24 | 12.18 | 12.54 | 9,595,845 | 117,817,849 | 12.278 | 2.632 | 2.628 | 2.632 | 2.619 | 2.697 | 44,620,506 | 2.6404 | -1.61% |
| 2009-02-05 | 0 | 12.44 | 12.38 | 12.44 | 12.32 | 12.60 | 8,864,900 | 110,509,044 | 12.466 | 2.675 | 2.662 | 2.675 | 2.649 | 2.710 | 41,221,625 | 2.6809 | -0.48% |
| 2009-02-04 | 0 | 12.50 | 12.50 | 12.52 | 12.40 | 12.72 | 5,879,777 | 73,761,451 | 12.545 | 2.688 | 2.688 | 2.692 | 2.667 | 2.735 | 27,340,857 | 2.6978 | 0.64% |
| 2009-02-03 | 0 | 12.42 | 12.42 | 12.44 | 12.30 | 12.68 | 8,177,937 | 101,841,484 | 12.453 | 2.671 | 2.671 | 2.675 | 2.645 | 2.727 | 38,027,259 | 2.6781 | 0.16% |
| 2009-02-02 | 0 | 12.40 | 12.40 | 12.44 | 12.28 | 12.70 | 12,879,550 | 159,839,842 | 12.410 | 2.667 | 2.667 | 2.675 | 2.641 | 2.731 | 59,889,675 | 2.6689 | -2.67% |
| 2009-01-30 | 0 | 12.74 | 12.60 | 12.74 | 12.02 | 12.74 | 12,016,763 | 149,939,616 | 12.478 | 2.740 | 2.710 | 2.740 | 2.585 | 2.740 | 55,877,731 | 2.6834 | 4.60% |
| 2009-01-29 | 0 | 12.18 | 12.16 | 12.18 | 12.12 | 12.60 | 12,097,485 | 148,240,987 | 12.254 | 2.619 | 2.615 | 2.619 | 2.606 | 2.710 | 56,253,087 | 2.6353 | -0.16% |
| 2009-01-23 | 0 | 12.20 | 12.18 | 12.20 | 11.90 | 12.20 | 11,051,307 | 133,648,221 | 12.093 | 2.624 | 2.619 | 2.624 | 2.559 | 2.624 | 51,388,378 | 2.6007 | 0.00% |
| 2009-01-22 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.80 | 12,289,200 | 153,450,713 | 12.487 | 2.624 | 2.624 | 2.645 | 2.624 | 2.753 | 57,144,558 | 2.6853 | -3.02% |
| 2009-01-21 | 0 | 12.58 | 12.50 | 12.58 | 12.34 | 12.70 | 9,121,162 | 114,800,572 | 12.586 | 2.705 | 2.688 | 2.705 | 2.654 | 2.731 | 42,413,239 | 2.7067 | 0.32% |
| 2009-01-20 | 0 | 12.54 | 12.54 | 12.56 | 12.36 | 12.72 | 11,149,226 | 140,020,890 | 12.559 | 2.697 | 2.697 | 2.701 | 2.658 | 2.735 | 51,843,700 | 2.7008 | 0.16% |
| 2009-01-19 | 0 | 12.52 | 12.52 | 12.56 | 12.40 | 12.60 | 5,239,032 | 65,605,433 | 12.522 | 2.692 | 2.692 | 2.701 | 2.667 | 2.710 | 24,361,404 | 2.6930 | 2.29% |
| 2009-01-16 | 0 | 12.24 | 12.24 | 12.26 | 11.96 | 12.40 | 8,161,292 | 99,357,488 | 12.174 | 2.632 | 2.632 | 2.637 | 2.572 | 2.667 | 37,949,860 | 2.6181 | 0.82% |
| 2009-01-15 | 0 | 12.14 | 12.10 | 12.14 | 11.86 | 12.38 | 8,198,509 | 98,840,744 | 12.056 | 2.611 | 2.602 | 2.611 | 2.551 | 2.662 | 38,122,919 | 2.5927 | -2.57% |
| 2009-01-14 | 0 | 12.46 | 12.46 | 12.48 | 12.42 | 12.66 | 7,723,977 | 96,611,581 | 12.508 | 2.680 | 2.680 | 2.684 | 2.671 | 2.723 | 35,916,354 | 2.6899 | -2.35% |
| 2009-01-13 | 0 | 12.76 | 12.66 | 12.76 | 12.46 | 12.80 | 11,108,271 | 140,036,345 | 12.606 | 2.744 | 2.723 | 2.744 | 2.680 | 2.753 | 51,653,260 | 2.7111 | 0.16% |
| 2009-01-12 | 0 | 12.74 | 12.62 | 12.74 | 12.32 | 12.76 | 13,942,015 | 175,784,675 | 12.608 | 2.740 | 2.714 | 2.740 | 2.649 | 2.744 | 64,830,118 | 2.7115 | 2.41% |
| 2009-01-09 | 0 | 12.44 | 12.42 | 12.44 | 12.10 | 12.70 | 13,768,002 | 171,604,863 | 12.464 | 2.675 | 2.671 | 2.675 | 2.602 | 2.731 | 64,020,961 | 2.6804 | 3.15% |
| 2009-01-08 | 0 | 12.06 | 12.06 | 12.08 | 11.98 | 12.18 | 14,834,437 | 178,984,395 | 12.065 | 2.594 | 2.594 | 2.598 | 2.576 | 2.619 | 68,979,864 | 2.5947 | 1.01% |
| 2009-01-07 | 0 | 11.94 | 11.90 | 11.94 | 11.80 | 12.20 | 10,523,262 | 126,248,239 | 11.997 | 2.568 | 2.559 | 2.568 | 2.538 | 2.624 | 48,932,978 | 2.5800 | -0.17% |
| 2009-01-06 | 0 | 11.96 | 11.96 | 11.98 | 11.82 | 12.00 | 9,541,347 | 113,821,028 | 11.929 | 2.572 | 2.572 | 2.576 | 2.542 | 2.581 | 44,367,091 | 2.5654 | -0.99% |
| 2009-01-05 | 0 | 12.08 | 12.00 | 12.08 | 11.78 | 12.26 | 9,378,757 | 111,676,495 | 11.907 | 2.598 | 2.581 | 2.598 | 2.533 | 2.637 | 43,611,051 | 2.5607 | 0.00% |
| 2009-01-02 | 0 | 12.08 | 12.06 | 12.08 | 11.60 | 12.18 | 7,318,917 | 87,371,201 | 11.938 | 2.598 | 2.594 | 2.598 | 2.495 | 2.619 | 34,032,832 | 2.5673 | 3.25% |
| 2008-12-31 | 0 | 11.70 | 11.70 | 11.78 | 11.66 | 11.88 | 5,612,720 | 65,817,537 | 11.726 | 2.516 | 2.516 | 2.533 | 2.508 | 2.555 | 26,099,047 | 2.5218 | 1.21% |
| 2008-12-30 | 0 | 11.56 | 11.56 | 11.58 | 11.50 | 12.00 | 10,186,866 | 118,447,447 | 11.627 | 2.486 | 2.486 | 2.490 | 2.473 | 2.581 | 47,368,743 | 2.5005 | -2.03% |
| 2008-12-29 | 0 | 11.80 | 11.76 | 11.80 | 11.46 | 11.96 | 7,677,880 | 89,594,635 | 11.669 | 2.538 | 2.529 | 2.538 | 2.465 | 2.572 | 35,702,003 | 2.5095 | -0.17% |
| 2008-12-24 | 0 | 11.82 | 11.82 | 11.84 | 11.74 | 11.90 | 5,398,113 | 63,723,810 | 11.805 | 2.542 | 2.542 | 2.546 | 2.525 | 2.559 | 25,101,128 | 2.5387 | 1.03% |
| 2008-12-23 | 0 | 11.70 | 11.68 | 11.70 | 11.52 | 11.96 | 8,633,532 | 100,437,215 | 11.633 | 2.516 | 2.512 | 2.516 | 2.477 | 2.572 | 40,145,768 | 2.5018 | -1.68% |
| 2008-12-22 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.38 | 8,293,682 | 100,594,073 | 12.129 | 2.559 | 2.559 | 2.581 | 2.559 | 2.662 | 38,565,472 | 2.6084 | -1.49% |
| 2008-12-19 | 0 | 12.08 | 12.08 | 12.10 | 12.04 | 12.26 | 10,820,074 | 131,638,832 | 12.166 | 2.598 | 2.598 | 2.602 | 2.589 | 2.637 | 50,313,149 | 2.6164 | -2.58% |
| 2008-12-18 | 0 | 12.40 | 12.38 | 12.40 | 12.30 | 12.60 | 17,355,940 | 215,136,514 | 12.396 | 2.667 | 2.662 | 2.667 | 2.645 | 2.710 | 80,704,808 | 2.6657 | -0.64% |
| 2008-12-17 | 0 | 12.48 | 12.48 | 12.50 | 12.40 | 13.08 | 15,214,582 | 192,198,630 | 12.633 | 2.684 | 2.684 | 2.688 | 2.667 | 2.813 | 70,747,532 | 2.7167 | -3.70% |
| 2008-12-16 | 0 | 12.96 | 12.88 | 12.96 | 12.62 | 12.96 | 6,928,558 | 89,085,529 | 12.858 | 2.787 | 2.770 | 2.787 | 2.714 | 2.787 | 32,217,670 | 2.7651 | 0.62% |
| 2008-12-15 | 0 | 12.88 | 12.80 | 12.88 | 12.78 | 13.00 | 7,686,490 | 98,992,601 | 12.879 | 2.770 | 2.753 | 2.770 | 2.748 | 2.796 | 35,742,040 | 2.7696 | 0.62% |
| 2008-12-12 | 0 | 12.80 | 12.80 | 12.82 | 12.60 | 13.02 | 9,946,151 | 127,396,550 | 12.809 | 2.753 | 2.753 | 2.757 | 2.710 | 2.800 | 46,249,423 | 2.7546 | -0.16% |
| 2008-12-11 | 0 | 12.82 | 12.76 | 12.82 | 12.66 | 12.88 | 7,167,435 | 91,554,767 | 12.774 | 2.757 | 2.744 | 2.757 | 2.723 | 2.770 | 33,328,443 | 2.7470 | -1.38% |
| 2008-12-10 | 0 | 13.00 | 12.98 | 13.00 | 12.68 | 13.10 | 11,220,187 | 145,147,743 | 12.936 | 2.796 | 2.791 | 2.796 | 2.727 | 2.817 | 52,173,667 | 2.7820 | 3.01% |
| 2008-12-09 | 0 | 12.62 | 12.62 | 12.72 | 12.60 | 12.94 | 10,519,673 | 133,930,544 | 12.731 | 2.714 | 2.714 | 2.735 | 2.710 | 2.783 | 48,916,289 | 2.7380 | -4.39% |
| 2008-12-08 | 0 | 13.20 | 12.98 | 13.20 | 12.34 | 13.20 | 11,934,164 | 153,026,977 | 12.823 | 2.839 | 2.791 | 2.839 | 2.654 | 2.839 | 55,493,647 | 2.7576 | 7.67% |
| 2008-12-05 | 0 | 12.26 | 12.26 | 12.30 | 12.10 | 12.42 | 8,863,980 | 108,583,616 | 12.250 | 2.637 | 2.637 | 2.645 | 2.602 | 2.671 | 41,217,347 | 2.6344 | 1.66% |
| 2008-12-04 | 0 | 12.06 | 12.06 | 12.08 | 12.04 | 12.50 | 8,215,416 | 100,492,894 | 12.232 | 2.594 | 2.594 | 2.598 | 2.589 | 2.688 | 38,201,536 | 2.6306 | -1.63% |
| 2008-12-03 | 0 | 12.26 | 12.26 | 12.30 | 12.18 | 12.84 | 16,123,686 | 200,021,661 | 12.405 | 2.637 | 2.637 | 2.645 | 2.619 | 2.761 | 74,974,849 | 2.6679 | -2.54% |
| 2008-12-02 | 0 | 12.58 | 12.56 | 12.58 | 12.46 | 12.80 | 13,274,153 | 167,518,772 | 12.620 | 2.705 | 2.701 | 2.705 | 2.680 | 2.753 | 61,724,572 | 2.7140 | -4.26% |
| 2008-12-01 | 0 | 13.14 | 13.14 | 13.16 | 13.12 | 13.98 | 12,809,097 | 171,485,312 | 13.388 | 2.826 | 2.826 | 2.830 | 2.822 | 3.006 | 59,562,070 | 2.8791 | -4.78% |
| 2008-11-28 | 0 | 13.80 | 13.78 | 13.80 | 13.22 | 13.80 | 4,780,241 | 64,455,891 | 13.484 | 2.968 | 2.963 | 2.968 | 2.843 | 2.968 | 22,228,034 | 2.8998 | 2.99% |
| 2008-11-27 | 0 | 13.40 | 13.36 | 13.40 | 13.24 | 13.74 | 7,889,833 | 106,681,340 | 13.521 | 2.882 | 2.873 | 2.882 | 2.847 | 2.955 | 36,687,581 | 2.9078 | -1.90% |
| 2008-11-26 | 0 | 13.66 | 13.62 | 13.68 | 13.14 | 13.68 | 8,865,460 | 119,512,819 | 13.481 | 2.938 | 2.929 | 2.942 | 2.826 | 2.942 | 41,224,229 | 2.8991 | 1.49% |
| 2008-11-25 | 0 | 13.46 | 13.20 | 13.46 | 13.00 | 13.50 | 9,346,660 | 124,578,935 | 13.329 | 2.895 | 2.839 | 2.895 | 2.796 | 2.903 | 43,461,800 | 2.8664 | 5.16% |
| 2008-11-24 | 0 | 12.80 | 12.74 | 12.80 | 12.70 | 13.28 | 6,305,074 | 80,900,038 | 12.831 | 2.753 | 2.740 | 2.753 | 2.731 | 2.856 | 29,318,480 | 2.7594 | -3.76% |
| 2008-11-21 | 0 | 13.30 | 13.28 | 13.30 | 12.06 | 13.70 | 10,257,599 | 133,206,946 | 12.986 | 2.860 | 2.856 | 2.860 | 2.594 | 2.946 | 47,697,650 | 2.7927 | 5.06% |
| 2008-11-20 | 0 | 12.66 | 12.66 | 12.68 | 11.94 | 12.96 | 12,409,305 | 153,118,526 | 12.339 | 2.723 | 2.723 | 2.727 | 2.568 | 2.787 | 57,703,044 | 2.6536 | -2.62% |
| 2008-11-19 | 0 | 13.00 | 13.00 | 13.08 | 12.94 | 13.38 | 4,971,431 | 64,969,889 | 13.069 | 2.796 | 2.796 | 2.813 | 2.783 | 2.877 | 23,117,064 | 2.8105 | 0.00% |
| 2008-11-18 | 0 | 13.00 | 13.00 | 13.02 | 12.96 | 13.66 | 9,102,442 | 120,728,852 | 13.263 | 2.796 | 2.796 | 2.800 | 2.787 | 2.938 | 42,326,191 | 2.8523 | -3.99% |
| 2008-11-17 | 0 | 13.54 | 13.52 | 13.54 | 13.24 | 13.64 | 5,396,442 | 72,703,678 | 13.473 | 2.912 | 2.908 | 2.912 | 2.847 | 2.933 | 25,093,358 | 2.8973 | 1.20% |
| 2008-11-14 | 0 | 13.38 | 13.24 | 13.38 | 13.14 | 13.40 | 6,982,822 | 92,567,945 | 13.257 | 2.877 | 2.847 | 2.877 | 2.826 | 2.882 | 32,469,996 | 2.8509 | 3.88% |
| 2008-11-13 | 0 | 12.88 | 12.88 | 12.90 | 12.72 | 13.20 | 12,041,928 | 155,296,758 | 12.896 | 2.770 | 2.770 | 2.774 | 2.735 | 2.839 | 55,994,748 | 2.7734 | -4.59% |
| 2008-11-12 | 0 | 13.50 | 13.48 | 13.50 | 13.38 | 13.80 | 8,174,407 | 111,305,327 | 13.616 | 2.903 | 2.899 | 2.903 | 2.877 | 2.968 | 38,010,845 | 2.9283 | 2.12% |
| 2008-11-11 | 0 | 13.22 | 13.22 | 13.48 | 13.22 | 14.40 | 8,087,716 | 111,640,690 | 13.804 | 2.843 | 2.843 | 2.899 | 2.843 | 3.097 | 37,607,733 | 2.9686 | -5.84% |
| 2008-11-10 | 0 | 14.04 | 14.04 | 14.26 | 13.74 | 14.90 | 8,167,322 | 116,870,259 | 14.309 | 3.019 | 3.019 | 3.067 | 2.955 | 3.204 | 37,977,900 | 3.0773 | -6.40% |
| 2008-11-07 | 0 | 15.00 | 15.00 | 15.70 | 12.82 | 15.00 | 8,075,467 | 110,687,760 | 13.707 | 3.226 | 3.226 | 3.376 | 2.757 | 3.226 | 37,550,776 | 2.9477 | 12.78% |
| 2008-11-06 | 0 | 13.30 | 13.28 | 13.30 | 12.70 | 13.36 | 8,638,868 | 112,771,581 | 13.054 | 2.860 | 2.856 | 2.860 | 2.731 | 2.873 | 40,170,580 | 2.8073 | -0.75% |
| 2008-11-05 | 0 | 13.40 | 13.38 | 13.40 | 12.90 | 14.02 | 11,592,820 | 154,515,897 | 13.329 | 2.882 | 2.877 | 2.882 | 2.774 | 3.015 | 53,906,404 | 2.8664 | -0.74% |
| 2008-11-04 | 0 | 13.50 | 13.48 | 13.50 | 12.68 | 13.76 | 7,066,579 | 93,855,562 | 13.282 | 2.903 | 2.899 | 2.903 | 2.727 | 2.959 | 32,859,465 | 2.8563 | -1.46% |
| 2008-11-03 | 0 | 13.70 | 13.60 | 13.70 | 13.40 | 14.00 | 9,712,531 | 132,692,968 | 13.662 | 2.946 | 2.925 | 2.946 | 2.882 | 3.011 | 45,163,094 | 2.9381 | 2.39% |
| 2008-10-31 | 0 | 13.38 | 13.14 | 13.38 | 12.50 | 13.38 | 13,241,373 | 171,577,267 | 12.958 | 2.877 | 2.826 | 2.877 | 2.688 | 2.877 | 61,572,145 | 2.7866 | -1.18% |
| 2008-10-30 | 0 | 13.54 | 13.52 | 13.54 | 12.44 | 13.54 | 16,772,250 | 221,833,078 | 13.226 | 2.912 | 2.908 | 2.912 | 2.675 | 2.912 | 77,990,660 | 2.8444 | 10.26% |
| 2008-10-29 | 0 | 12.28 | 12.26 | 12.28 | 11.50 | 12.88 | 26,604,777 | 325,669,696 | 12.241 | 2.641 | 2.637 | 2.641 | 2.473 | 2.770 | 123,711,733 | 2.6325 | 7.72% |
| 2008-10-28 | 0 | 11.40 | 11.32 | 11.40 | 9.900 | 11.64 | 22,790,800 | 244,688,834 | 10.736 | 2.452 | 2.434 | 2.452 | 2.129 | 2.503 | 105,976,808 | 2.3089 | 21.41% |
| 2008-10-27 | 0 | 9.390 | 9.390 | 9.500 | 9.350 | 11.80 | 16,360,897 | 173,196,922 | 10.586 | 2.019 | 2.019 | 2.043 | 2.011 | 2.538 | 76,077,876 | 2.2766 | -17.63% |
| 2008-10-24 | 0 | 11.40 | 11.38 | 11.40 | 11.40 | 12.34 | 11,043,629 | 130,764,099 | 11.841 | 2.452 | 2.447 | 2.452 | 2.452 | 2.654 | 51,352,675 | 2.5464 | -6.86% |
| 2008-10-23 | 0 | 12.24 | 12.24 | 12.36 | 12.10 | 12.98 | 8,974,463 | 111,050,718 | 12.374 | 2.632 | 2.632 | 2.658 | 2.602 | 2.791 | 41,731,091 | 2.6611 | -3.32% |
| 2008-10-22 | 0 | 12.66 | 12.66 | 12.90 | 12.40 | 13.60 | 12,468,809 | 161,287,788 | 12.935 | 2.723 | 2.723 | 2.774 | 2.667 | 2.925 | 57,979,737 | 2.7818 | -4.24% |
| 2008-10-21 | 0 | 13.22 | 13.20 | 13.22 | 13.10 | 14.00 | 9,498,122 | 127,317,552 | 13.404 | 2.843 | 2.839 | 2.843 | 2.817 | 3.011 | 44,166,096 | 2.8827 | -1.20% |
| 2008-10-20 | 0 | 13.38 | 13.38 | 13.40 | 12.98 | 13.90 | 15,137,765 | 203,622,719 | 13.451 | 2.877 | 2.877 | 2.882 | 2.791 | 2.989 | 70,390,334 | 2.8928 | 1.52% |
| 2008-10-17 | 0 | 13.18 | 13.18 | 13.20 | 13.18 | 14.30 | 9,912,033 | 135,704,078 | 13.691 | 2.834 | 2.834 | 2.839 | 2.834 | 3.075 | 46,090,774 | 2.9443 | -5.18% |
| 2008-10-16 | 0 | 13.90 | 13.88 | 13.90 | 13.02 | 14.20 | 18,325,854 | 248,921,559 | 13.583 | 2.989 | 2.985 | 2.989 | 2.800 | 3.054 | 85,214,890 | 2.9211 | -4.01% |
| 2008-10-15 | 0 | 14.48 | 14.46 | 14.48 | 14.28 | 15.02 | 15,252,097 | 223,647,812 | 14.663 | 3.114 | 3.110 | 3.114 | 3.071 | 3.230 | 70,921,976 | 3.1534 | -4.74% |
| 2008-10-14 | 0 | 15.20 | 15.18 | 15.20 | 14.46 | 15.68 | 22,979,375 | 347,809,158 | 15.136 | 3.269 | 3.265 | 3.269 | 3.110 | 3.372 | 106,853,679 | 3.2550 | -2.19% |
| 2008-10-13 | 0 | 15.54 | 15.44 | 15.54 | 14.30 | 15.80 | 14,498,160 | 220,971,475 | 15.241 | 3.342 | 3.320 | 3.342 | 3.075 | 3.398 | 67,416,182 | 3.2777 | 6.44% |
| 2008-10-10 | 0 | 14.60 | 14.60 | 14.64 | 14.34 | 15.44 | 17,217,425 | 254,295,579 | 14.770 | 3.140 | 3.140 | 3.148 | 3.084 | 3.320 | 80,060,715 | 3.1763 | -8.18% |
| 2008-10-09 | 0 | 15.90 | 15.90 | 15.92 | 15.00 | 15.98 | 12,355,821 | 193,933,714 | 15.696 | 3.419 | 3.419 | 3.424 | 3.226 | 3.437 | 57,454,344 | 3.3754 | 3.25% |
| 2008-10-08 | 0 | 15.40 | 15.40 | 15.60 | 15.30 | 16.98 | 27,076,684 | 429,338,964 | 15.856 | 3.312 | 3.312 | 3.355 | 3.290 | 3.652 | 125,906,092 | 3.4100 | -8.22% |
| 2008-10-06 | 0 | 16.78 | 16.78 | 16.80 | 16.60 | 17.40 | 19,244,422 | 323,799,338 | 16.826 | 3.609 | 3.609 | 3.613 | 3.570 | 3.742 | 89,486,215 | 3.6184 | -3.89% |
| 2008-10-03 | 0 | 17.58 | 17.58 | 17.62 | 17.58 | 17.88 | 6,664,052 | 117,949,832 | 17.699 | 3.755 | 3.755 | 3.763 | 3.755 | 3.819 | 31,200,695 | 3.7804 | -1.01% |
| 2008-10-02 | 0 | 17.76 | 17.76 | 17.78 | 17.38 | 17.90 | 10,288,954 | 181,821,239 | 17.671 | 3.793 | 3.793 | 3.798 | 3.712 | 3.823 | 48,172,271 | 3.7744 | 1.14% |
| 2008-09-30 | 0 | 17.56 | 17.56 | 17.58 | 16.98 | 17.72 | 20,165,495 | 353,594,826 | 17.535 | 3.751 | 3.751 | 3.755 | 3.627 | 3.785 | 94,413,649 | 3.7452 | 0.92% |
| 2008-09-29 | 0 | 17.40 | 17.34 | 17.40 | 17.20 | 17.50 | 9,534,466 | 165,495,191 | 17.358 | 3.716 | 3.704 | 3.716 | 3.674 | 3.738 | 44,639,803 | 3.7073 | 0.46% |
| 2008-09-26 | 0 | 17.32 | 17.32 | 17.38 | 17.16 | 17.44 | 6,847,835 | 118,497,362 | 17.304 | 3.699 | 3.699 | 3.712 | 3.665 | 3.725 | 32,061,157 | 3.6960 | -0.46% |
| 2008-09-25 | 0 | 17.40 | 17.38 | 17.40 | 17.30 | 17.52 | 6,350,792 | 110,418,311 | 17.387 | 3.716 | 3.712 | 3.716 | 3.695 | 3.742 | 29,734,031 | 3.7135 | 0.00% |
| 2008-09-24 | 0 | 17.40 | 17.40 | 17.42 | 17.34 | 17.76 | 10,450,550 | 183,147,508 | 17.525 | 3.716 | 3.716 | 3.721 | 3.704 | 3.793 | 48,928,854 | 3.7431 | 0.00% |
| 2008-09-23 | 0 | 17.40 | 17.40 | 17.54 | 17.40 | 17.88 | 8,880,166 | 156,535,492 | 17.628 | 3.716 | 3.716 | 3.746 | 3.716 | 3.819 | 41,576,410 | 3.7650 | -1.69% |
| 2008-09-22 | 0 | 17.70 | 17.68 | 17.70 | 17.50 | 17.98 | 12,375,562 | 219,227,035 | 17.715 | 3.780 | 3.776 | 3.780 | 3.738 | 3.840 | 57,941,646 | 3.7836 | -0.90% |
| 2008-09-19 | 0 | 17.86 | 17.60 | 17.86 | 17.40 | 18.06 | 27,279,374 | 481,548,951 | 17.652 | 3.815 | 3.759 | 3.815 | 3.716 | 3.857 | 127,720,408 | 3.7703 | -0.89% |
| 2008-09-18 | 0 | 18.02 | 18.02 | 18.04 | 17.76 | 18.28 | 31,447,955 | 564,934,630 | 17.964 | 3.849 | 3.849 | 3.853 | 3.793 | 3.904 | 147,237,457 | 3.8369 | 0.11% |
| 2008-09-17 | 0 | 18.00 | 17.98 | 18.00 | 17.76 | 18.34 | 15,329,718 | 277,706,457 | 18.116 | 3.845 | 3.840 | 3.845 | 3.793 | 3.917 | 71,772,829 | 3.8692 | -0.33% |
| 2008-09-16 | 0 | 18.06 | 18.04 | 18.06 | 17.62 | 18.18 | 20,152,669 | 361,797,940 | 17.953 | 3.857 | 3.853 | 3.857 | 3.763 | 3.883 | 94,353,599 | 3.8345 | -1.20% |
| 2008-09-12 | 0 | 18.28 | 18.26 | 18.28 | 18.10 | 18.50 | 6,968,170 | 127,349,206 | 18.276 | 3.904 | 3.900 | 3.904 | 3.866 | 3.951 | 32,624,558 | 3.9035 | -0.11% |
| 2008-09-11 | 0 | 18.30 | 18.30 | 18.32 | 18.02 | 18.56 | 12,000,014 | 219,318,431 | 18.277 | 3.909 | 3.909 | 3.913 | 3.849 | 3.964 | 56,183,352 | 3.9036 | 0.22% |
| 2008-09-10 | 0 | 18.26 | 18.26 | 18.40 | 18.00 | 18.60 | 12,058,595 | 222,439,901 | 18.447 | 3.900 | 3.900 | 3.930 | 3.845 | 3.973 | 56,457,625 | 3.9399 | -0.11% |
| 2008-09-09 | 0 | 18.28 | 18.26 | 18.28 | 17.80 | 18.62 | 19,794,156 | 360,392,663 | 18.207 | 3.904 | 3.900 | 3.904 | 3.802 | 3.977 | 92,675,062 | 3.8888 | 2.01% |
| 2008-09-08 | 0 | 17.92 | 17.90 | 17.92 | 17.70 | 18.00 | 13,406,416 | 239,621,856 | 17.874 | 3.827 | 3.823 | 3.827 | 3.780 | 3.845 | 62,768,043 | 3.8176 | 2.17% |
| 2008-09-05 | 0 | 17.54 | 17.54 | 17.56 | 17.20 | 17.70 | 8,011,284 | 140,193,715 | 17.500 | 3.746 | 3.746 | 3.751 | 3.674 | 3.780 | 37,508,356 | 3.7377 | 0.23% |
| 2008-09-04 | 0 | 17.50 | 17.50 | 17.52 | 17.50 | 17.78 | 3,633,009 | 64,098,814 | 17.643 | 3.738 | 3.738 | 3.742 | 3.738 | 3.798 | 17,009,532 | 3.7684 | -0.57% |
| 2008-09-03 | 0 | 17.60 | 17.60 | 17.64 | 17.52 | 17.90 | 4,429,194 | 78,153,729 | 17.645 | 3.759 | 3.759 | 3.768 | 3.742 | 3.823 | 20,737,223 | 3.7688 | -1.12% |
| 2008-09-02 | 0 | 17.80 | 17.74 | 17.80 | 17.46 | 17.82 | 5,678,478 | 100,195,271 | 17.645 | 3.802 | 3.789 | 3.802 | 3.729 | 3.806 | 26,586,297 | 3.7687 | 1.71% |
| 2008-09-01 | 0 | 17.50 | 17.50 | 17.54 | 17.32 | 17.58 | 5,420,117 | 94,690,873 | 17.470 | 3.738 | 3.738 | 3.746 | 3.699 | 3.755 | 25,376,666 | 3.7314 | -0.68% |
| 2008-08-29 | 0 | 17.62 | 17.62 | 17.64 | 17.52 | 18.00 | 8,683,914 | 153,522,795 | 17.679 | 3.763 | 3.763 | 3.768 | 3.742 | 3.845 | 40,657,569 | 3.7760 | 0.11% |
| 2008-08-28 | 0 | 17.60 | 17.60 | 17.62 | 17.54 | 17.80 | 3,001,049 | 52,994,760 | 17.659 | 3.759 | 3.759 | 3.763 | 3.746 | 3.802 | 14,050,733 | 3.7717 | -1.01% |
| 2008-08-27 | 0 | 17.78 | 17.72 | 17.78 | 17.52 | 17.80 | 6,007,542 | 106,062,057 | 17.655 | 3.798 | 3.785 | 3.798 | 3.742 | 3.802 | 28,126,955 | 3.7708 | 1.14% |
| 2008-08-26 | 0 | 17.58 | 17.58 | 17.60 | 17.38 | 17.82 | 3,751,898 | 65,988,788 | 17.588 | 3.755 | 3.755 | 3.759 | 3.712 | 3.806 | 17,566,163 | 3.7566 | -0.68% |
| 2008-08-25 | 0 | 17.70 | 17.64 | 17.70 | 17.42 | 17.92 | 7,067,937 | 124,912,170 | 17.673 | 3.780 | 3.768 | 3.780 | 3.721 | 3.827 | 33,091,661 | 3.7747 | 2.31% |
| 2008-08-21 | 0 | 17.30 | 17.30 | 17.32 | 17.24 | 17.80 | 8,061,408 | 139,974,582 | 17.364 | 3.695 | 3.695 | 3.699 | 3.682 | 3.802 | 37,743,033 | 3.7086 | -2.81% |
| 2008-08-20 | 0 | 17.80 | 17.70 | 17.80 | 17.48 | 17.80 | 7,640,803 | 134,812,801 | 17.644 | 3.802 | 3.780 | 3.802 | 3.733 | 3.802 | 35,773,786 | 3.7685 | 0.91% |
| 2008-08-19 | 0 | 17.64 | 17.64 | 17.68 | 17.64 | 17.96 | 4,240,389 | 75,248,106 | 17.746 | 3.768 | 3.768 | 3.776 | 3.768 | 3.836 | 19,853,249 | 3.7902 | -1.34% |
| 2008-08-18 | 0 | 17.88 | 17.88 | 17.90 | 17.68 | 18.00 | 4,024,749 | 72,088,529 | 17.911 | 3.819 | 3.819 | 3.823 | 3.776 | 3.845 | 18,843,636 | 3.8256 | -0.45% |
| 2008-08-15 | 0 | 17.96 | 17.90 | 17.96 | 17.60 | 18.00 | 6,481,518 | 115,517,625 | 17.823 | 3.836 | 3.823 | 3.836 | 3.759 | 3.845 | 30,346,082 | 3.8067 | 0.11% |
| 2008-08-14 | 0 | 17.94 | 17.94 | 17.96 | 17.62 | 18.00 | 5,509,927 | 98,564,455 | 17.889 | 3.832 | 3.832 | 3.836 | 3.763 | 3.845 | 25,797,151 | 3.8207 | 0.00% |
| 2008-08-13 | 0 | 17.94 | 17.92 | 17.94 | 17.70 | 18.14 | 6,771,335 | 121,945,555 | 18.009 | 3.832 | 3.827 | 3.832 | 3.780 | 3.874 | 31,702,988 | 3.8465 | 0.11% |
| 2008-08-12 | 0 | 17.92 | 17.88 | 17.92 | 17.82 | 18.16 | 10,604,018 | 190,987,548 | 18.011 | 3.827 | 3.819 | 3.827 | 3.806 | 3.879 | 49,647,382 | 3.8469 | 1.36% |
| 2008-08-11 | 0 | 17.68 | 17.68 | 17.70 | 17.60 | 17.98 | 7,207,622 | 128,487,100 | 17.827 | 3.776 | 3.776 | 3.780 | 3.759 | 3.840 | 33,745,658 | 3.8075 | 0.80% |
| 2008-08-08 | 0 | 17.54 | 17.52 | 17.54 | 17.32 | 17.64 | 10,641,480 | 186,171,860 | 17.495 | 3.746 | 3.742 | 3.746 | 3.699 | 3.768 | 49,822,777 | 3.7367 | 2.33% |
| 2008-08-07 | 0 | 17.14 | 17.14 | 17.20 | 17.14 | 17.56 | 7,921,336 | 137,141,270 | 17.313 | 3.661 | 3.661 | 3.674 | 3.661 | 3.751 | 37,087,224 | 3.6978 | 0.71% |
| 2008-08-05 | 0 | 17.02 | 17.02 | 17.16 | 16.96 | 17.20 | 6,740,986 | 115,071,123 | 17.070 | 3.635 | 3.635 | 3.665 | 3.622 | 3.674 | 31,560,896 | 3.6460 | -1.50% |
| 2008-08-04 | 0 | 17.28 | 17.18 | 17.28 | 17.12 | 17.42 | 4,199,034 | 72,357,521 | 17.232 | 3.691 | 3.669 | 3.691 | 3.657 | 3.721 | 19,659,628 | 3.6805 | -1.14% |
| 2008-08-01 | 0 | 17.48 | 17.40 | 17.48 | 17.00 | 17.48 | 7,715,975 | 132,905,767 | 17.225 | 3.733 | 3.716 | 3.733 | 3.631 | 3.733 | 36,125,736 | 3.6790 | 1.27% |
| 2008-07-31 | 0 | 17.26 | 17.26 | 17.30 | 17.20 | 17.42 | 7,731,041 | 133,802,940 | 17.307 | 3.687 | 3.687 | 3.695 | 3.674 | 3.721 | 36,196,275 | 3.6966 | -1.37% |
| 2008-07-30 | 0 | 17.50 | 17.48 | 17.50 | 17.40 | 17.62 | 3,843,455 | 67,328,290 | 17.518 | 3.738 | 3.733 | 3.738 | 3.716 | 3.763 | 17,994,828 | 3.7415 | 0.00% |
| 2008-07-29 | 0 | 17.50 | 17.44 | 17.50 | 17.32 | 17.60 | 7,793,962 | 135,784,922 | 17.422 | 3.738 | 3.725 | 3.738 | 3.699 | 3.759 | 36,490,867 | 3.7211 | -1.69% |
| 2008-07-28 | 0 | 17.80 | 17.76 | 17.80 | 17.68 | 18.04 | 3,933,918 | 70,009,878 | 17.796 | 3.802 | 3.793 | 3.802 | 3.776 | 3.853 | 18,418,370 | 3.8011 | -0.67% |
| 2008-07-25 | 0 | 17.92 | 17.76 | 17.92 | 17.54 | 17.98 | 7,579,072 | 135,157,439 | 17.833 | 3.827 | 3.793 | 3.827 | 3.746 | 3.840 | 35,484,765 | 3.8089 | 1.24% |
| 2008-07-24 | 0 | 17.70 | 17.68 | 17.70 | 17.58 | 18.00 | 6,542,153 | 115,912,890 | 17.718 | 3.780 | 3.776 | 3.780 | 3.755 | 3.845 | 30,629,972 | 3.7843 | -1.01% |
| 2008-07-23 | 0 | 17.88 | 17.84 | 17.88 | 17.52 | 17.90 | 7,025,282 | 124,718,759 | 17.753 | 3.819 | 3.810 | 3.819 | 3.742 | 3.823 | 32,891,953 | 3.7918 | 0.79% |
| 2008-07-22 | 0 | 17.74 | 17.68 | 17.74 | 17.60 | 17.96 | 4,145,268 | 73,690,056 | 17.777 | 3.789 | 3.776 | 3.789 | 3.759 | 3.836 | 19,407,898 | 3.7969 | -0.89% |
| 2008-07-21 | 0 | 17.90 | 17.88 | 17.90 | 17.26 | 17.92 | 9,116,136 | 161,819,872 | 17.751 | 3.823 | 3.819 | 3.823 | 3.687 | 3.827 | 42,681,207 | 3.7914 | 2.76% |
| 2008-07-18 | 0 | 17.42 | 17.42 | 17.58 | 17.18 | 17.62 | 6,255,733 | 108,865,389 | 17.402 | 3.721 | 3.721 | 3.755 | 3.669 | 3.763 | 29,288,970 | 3.7169 | 0.81% |
| 2008-07-17 | 0 | 17.28 | 17.28 | 17.36 | 17.24 | 17.68 | 5,953,401 | 103,482,890 | 17.382 | 3.691 | 3.691 | 3.708 | 3.682 | 3.776 | 27,873,470 | 3.7126 | -0.69% |
| 2008-07-16 | 0 | 17.40 | 17.34 | 17.40 | 17.16 | 17.54 | 9,716,283 | 168,563,252 | 17.349 | 3.716 | 3.704 | 3.716 | 3.665 | 3.746 | 45,491,060 | 3.7054 | 1.52% |
| 2008-07-15 | 0 | 17.14 | 17.14 | 17.20 | 17.14 | 17.50 | 10,262,673 | 176,816,008 | 17.229 | 3.661 | 3.661 | 3.674 | 3.661 | 3.738 | 48,049,225 | 3.6799 | -3.16% |
| 2008-07-14 | 0 | 17.70 | 17.70 | 17.72 | 17.50 | 17.94 | 6,736,819 | 118,951,777 | 17.657 | 3.780 | 3.780 | 3.785 | 3.738 | 3.832 | 31,541,386 | 3.7713 | -0.11% |
| 2008-07-11 | 0 | 17.72 | 17.70 | 17.72 | 17.58 | 17.94 | 9,208,442 | 163,001,780 | 17.701 | 3.785 | 3.780 | 3.785 | 3.755 | 3.832 | 43,113,378 | 3.7808 | -0.56% |
| 2008-07-10 | 0 | 17.82 | 17.80 | 17.82 | 17.78 | 18.08 | 4,694,045 | 84,066,099 | 17.909 | 3.806 | 3.802 | 3.806 | 3.798 | 3.862 | 21,977,240 | 3.8251 | -0.78% |
| 2008-07-09 | 0 | 17.96 | 17.92 | 17.96 | 17.78 | 18.32 | 9,335,398 | 167,918,487 | 17.987 | 3.836 | 3.827 | 3.836 | 3.798 | 3.913 | 43,707,779 | 3.8418 | -0.33% |
| 2008-07-08 | 0 | 18.02 | 18.02 | 18.04 | 17.82 | 18.34 | 9,565,472 | 172,874,428 | 18.073 | 3.849 | 3.849 | 3.853 | 3.806 | 3.917 | 44,784,972 | 3.8601 | -2.38% |
| 2008-07-07 | 0 | 18.46 | 18.44 | 18.46 | 18.24 | 18.60 | 5,797,104 | 107,287,228 | 18.507 | 3.943 | 3.939 | 3.943 | 3.896 | 3.973 | 27,141,696 | 3.9529 | 0.11% |
| 2008-07-04 | 0 | 18.44 | 18.42 | 18.44 | 18.24 | 18.52 | 6,598,881 | 121,844,614 | 18.464 | 3.939 | 3.934 | 3.939 | 3.896 | 3.956 | 30,895,569 | 3.9438 | 0.11% |
| 2008-07-03 | 0 | 18.42 | 18.30 | 18.42 | 18.24 | 18.58 | 7,416,790 | 136,454,395 | 18.398 | 3.934 | 3.909 | 3.934 | 3.896 | 3.968 | 34,724,970 | 3.9296 | -0.54% |
| 2008-07-02 | 0 | 18.52 | 18.52 | 18.54 | 18.26 | 18.60 | 14,784,386 | 273,606,728 | 18.506 | 3.956 | 3.956 | 3.960 | 3.900 | 3.973 | 69,219,617 | 3.9527 | -0.11% |
| 2008-06-30 | 0 | 18.54 | 18.54 | 18.56 | 18.48 | 19.02 | 10,499,001 | 195,355,261 | 18.607 | 3.960 | 3.960 | 3.964 | 3.947 | 4.062 | 49,155,699 | 3.9742 | -2.22% |
| 2008-06-27 | 0 | 18.96 | 18.88 | 18.96 | 18.78 | 19.00 | 9,004,207 | 169,980,500 | 18.878 | 4.050 | 4.033 | 4.050 | 4.011 | 4.058 | 42,157,162 | 4.0321 | -1.15% |
| 2008-06-26 | 0 | 19.18 | 19.16 | 19.18 | 19.06 | 19.34 | 6,752,332 | 129,305,422 | 19.150 | 4.097 | 4.092 | 4.097 | 4.071 | 4.131 | 31,614,017 | 4.0901 | -0.31% |
| 2008-06-25 | 0 | 19.24 | 19.24 | 19.28 | 19.18 | 19.50 | 6,532,567 | 126,043,304 | 19.295 | 4.109 | 4.109 | 4.118 | 4.097 | 4.165 | 30,585,091 | 4.1211 | 0.52% |
| 2008-06-24 | 0 | 19.14 | 19.14 | 19.20 | 19.10 | 19.30 | 8,688,491 | 166,482,025 | 19.161 | 4.088 | 4.088 | 4.101 | 4.080 | 4.122 | 40,678,999 | 4.0926 | -0.42% |
| 2008-06-23 | 0 | 19.22 | 19.22 | 19.26 | 19.06 | 19.34 | 7,882,439 | 151,538,451 | 19.225 | 4.105 | 4.105 | 4.114 | 4.071 | 4.131 | 36,905,111 | 4.1062 | 0.21% |
| 2008-06-20 | 0 | 19.18 | 19.16 | 19.18 | 19.04 | 19.54 | 10,921,320 | 210,511,408 | 19.275 | 4.097 | 4.092 | 4.097 | 4.067 | 4.173 | 51,132,971 | 4.1169 | 0.31% |
| 2008-06-19 | 0 | 19.12 | 19.12 | 19.14 | 19.06 | 19.30 | 6,084,846 | 116,292,495 | 19.112 | 4.084 | 4.084 | 4.088 | 4.071 | 4.122 | 28,488,887 | 4.0820 | -1.04% |
| 2008-06-18 | 0 | 19.32 | 19.32 | 19.34 | 19.18 | 19.38 | 5,450,057 | 105,089,520 | 19.282 | 4.126 | 4.126 | 4.131 | 4.097 | 4.139 | 25,516,843 | 4.1184 | 0.21% |
| 2008-06-17 | 0 | 19.28 | 19.28 | 19.30 | 19.14 | 19.34 | 6,084,851 | 116,989,922 | 19.226 | 4.118 | 4.118 | 4.122 | 4.088 | 4.131 | 28,488,911 | 4.1065 | -0.62% |
| 2008-06-16 | 0 | 19.40 | 19.40 | 19.44 | 19.14 | 19.46 | 5,601,444 | 108,582,376 | 19.385 | 4.144 | 4.144 | 4.152 | 4.088 | 4.156 | 26,225,628 | 4.1403 | 0.52% |
| 2008-06-13 | 0 | 19.30 | 19.28 | 19.30 | 19.24 | 19.44 | 7,378,859 | 142,752,636 | 19.346 | 4.122 | 4.118 | 4.122 | 4.109 | 4.152 | 34,547,379 | 4.1321 | -0.31% |
| 2008-06-12 | 0 | 19.36 | 19.36 | 19.38 | 19.14 | 19.46 | 7,485,044 | 144,782,097 | 19.343 | 4.135 | 4.135 | 4.139 | 4.088 | 4.156 | 35,044,531 | 4.1314 | 0.00% |
| 2008-06-11 | 0 | 19.36 | 19.26 | 19.36 | 19.08 | 19.40 | 8,170,166 | 157,397,138 | 19.265 | 4.135 | 4.114 | 4.135 | 4.075 | 4.144 | 38,252,232 | 4.1147 | 0.73% |
| 2008-06-10 | 0 | 19.22 | 19.22 | 19.28 | 19.08 | 19.40 | 10,382,747 | 199,724,118 | 19.236 | 4.105 | 4.105 | 4.118 | 4.075 | 4.144 | 48,611,404 | 4.1086 | -1.64% |
| 2008-06-06 | 0 | 19.54 | 19.54 | 19.60 | 19.52 | 19.72 | 7,393,377 | 145,016,472 | 19.614 | 4.173 | 4.173 | 4.186 | 4.169 | 4.212 | 34,615,352 | 4.1894 | -0.10% |
| 2008-06-05 | 0 | 19.56 | 19.56 | 19.58 | 19.44 | 19.78 | 4,895,613 | 95,553,111 | 19.518 | 4.178 | 4.178 | 4.182 | 4.152 | 4.225 | 22,920,969 | 4.1688 | -0.31% |
| 2008-06-04 | 0 | 19.62 | 19.60 | 19.62 | 19.42 | 19.70 | 13,020,365 | 254,878,725 | 19.575 | 4.191 | 4.186 | 4.191 | 4.148 | 4.208 | 60,960,575 | 4.1810 | 0.82% |
| 2008-06-03 | 0 | 19.46 | 19.46 | 19.48 | 19.06 | 19.66 | 14,652,215 | 283,495,847 | 19.348 | 4.156 | 4.156 | 4.161 | 4.071 | 4.199 | 68,600,800 | 4.1325 | 0.83% |
| 2008-06-02 | 0 | 19.30 | 19.28 | 19.30 | 19.18 | 19.48 | 8,123,865 | 156,877,515 | 19.311 | 4.122 | 4.118 | 4.122 | 4.097 | 4.161 | 38,035,453 | 4.1245 | 0.42% |
| 2008-05-30 | 0 | 19.22 | 19.22 | 19.28 | 19.22 | 19.68 | 6,208,847 | 119,943,435 | 19.318 | 4.105 | 4.105 | 4.118 | 4.105 | 4.203 | 29,069,453 | 4.1261 | -0.93% |
| 2008-05-29 | 0 | 19.40 | 19.40 | 19.46 | 19.34 | 19.74 | 7,116,197 | 139,239,157 | 19.567 | 4.144 | 4.144 | 4.156 | 4.131 | 4.216 | 33,317,611 | 4.1791 | -0.31% |
| 2008-05-28 | 0 | 19.46 | 19.40 | 19.46 | 19.02 | 19.48 | 5,688,861 | 110,005,370 | 19.337 | 4.156 | 4.144 | 4.156 | 4.062 | 4.161 | 26,634,909 | 4.1301 | 1.78% |
| 2008-05-27 | 0 | 19.12 | 19.12 | 19.22 | 19.12 | 19.50 | 4,402,106 | 84,855,681 | 19.276 | 4.084 | 4.084 | 4.105 | 4.084 | 4.165 | 20,610,399 | 4.1171 | -1.44% |
| 2008-05-26 | 0 | 19.40 | 19.38 | 19.40 | 18.98 | 19.48 | 7,769,960 | 149,893,784 | 19.291 | 4.144 | 4.139 | 4.144 | 4.054 | 4.161 | 36,378,491 | 4.1204 | 1.25% |
| 2008-05-23 | 0 | 19.16 | 19.08 | 19.10 | 19.10 | 19.44 | 6,499,019 | 125,094,077 | 19.248 | 4.092 | 4.075 | 4.080 | 4.080 | 4.152 | 30,428,021 | 4.1111 | -0.21% |
| 2008-05-22 | 0 | 19.20 | 19.30 | 19.32 | 19.00 | 19.34 | 11,296,758 | 215,981,214 | 19.119 | 4.101 | 4.122 | 4.126 | 4.058 | 4.131 | 52,890,750 | 4.0835 | -1.74% |
| 2008-05-21 | 0 | 19.54 | 19.48 | 19.56 | 19.00 | 19.60 | 10,542,287 | 203,421,977 | 19.296 | 4.173 | 4.161 | 4.178 | 4.058 | 4.186 | 49,358,361 | 4.1213 | 1.77% |
| 2008-05-20 | 0 | 19.20 | 19.20 | 19.24 | 19.20 | 19.78 | 13,032,593 | 251,535,797 | 19.301 | 4.101 | 4.101 | 4.109 | 4.101 | 4.225 | 61,017,826 | 4.1223 | -2.34% |
| 2008-05-19 | 0 | 19.66 | 19.64 | 19.66 | 19.50 | 19.74 | 6,190,629 | 121,339,055 | 19.600 | 4.199 | 4.195 | 4.199 | 4.165 | 4.216 | 28,984,157 | 4.1864 | 0.41% |
| 2008-05-16 | 0 | 19.58 | 19.62 | 19.68 | 19.52 | 19.96 | 10,236,860 | 201,580,314 | 19.692 | 4.182 | 4.191 | 4.203 | 4.169 | 4.263 | 47,928,370 | 4.2059 | -0.91% |
| 2008-05-15 | 0 | 19.76 | 19.76 | 19.78 | 19.60 | 19.90 | 13,521,622 | 266,147,431 | 19.683 | 4.220 | 4.220 | 4.225 | 4.186 | 4.250 | 63,307,431 | 4.2040 | -0.50% |
| 2008-05-14 | 0 | 19.86 | 19.84 | 19.90 | 19.64 | 20.00 | 9,617,253 | 190,666,402 | 19.825 | 4.242 | 4.238 | 4.250 | 4.195 | 4.272 | 45,027,407 | 4.2345 | -0.70% |
| 2008-05-13 | 0 | 20.00 | 20.00 | 20.10 | 19.96 | 20.45 | 8,011,144 | 161,240,062 | 20.127 | 4.272 | 4.272 | 4.293 | 4.263 | 4.368 | 37,507,700 | 4.2989 | 0.10% |
| 2008-05-09 | 0 | 19.98 | 19.98 | 20.00 | 19.80 | 20.30 | 5,008,889 | 100,193,594 | 20.003 | 4.267 | 4.267 | 4.272 | 4.229 | 4.336 | 23,451,321 | 4.2724 | -0.35% |
| 2008-05-08 | 0 | 20.05 | 20.00 | 20.20 | 19.86 | 20.40 | 9,316,876 | 188,133,532 | 20.193 | 4.282 | 4.272 | 4.314 | 4.242 | 4.357 | 43,621,060 | 4.3129 | 1.06% |
| 2008-05-07 | 0 | 19.84 | 19.80 | 19.82 | 19.62 | 20.40 | 19,836,979 | 394,585,830 | 19.891 | 4.238 | 4.229 | 4.233 | 4.191 | 4.357 | 92,875,557 | 4.2485 | -2.75% |
| 2008-05-06 | 0 | 20.40 | 20.35 | 20.40 | 20.35 | 20.80 | 13,908,933 | 284,415,690 | 20.448 | 4.357 | 4.346 | 4.357 | 4.346 | 4.443 | 65,120,798 | 4.3675 | -2.16% |
| 2008-05-05 | 0 | 20.85 | 20.80 | 20.85 | 20.80 | 21.40 | 8,871,399 | 185,872,583 | 20.952 | 4.453 | 4.443 | 4.453 | 4.443 | 4.571 | 41,535,363 | 4.4750 | -0.15% |
| 2008-05-02 | 0 | 23.20 | 23.15 | 23.20 | 23.00 | 23.50 | 13,226,817 | 305,590,548 | 23.104 | 4.460 | 4.450 | 4.460 | 4.422 | 4.518 | 68,801,977 | 4.4416 | 1.75% |
| 2008-04-30 | 0 | 22.80 | 22.80 | 22.85 | 22.75 | 23.10 | 10,074,525 | 230,588,307 | 22.888 | 4.383 | 4.383 | 4.393 | 4.374 | 4.441 | 52,404,689 | 4.4001 | -0.65% |
| 2008-04-29 | 0 | 22.95 | 23.00 | 23.05 | 22.45 | 23.20 | 13,020,568 | 299,400,215 | 22.994 | 4.412 | 4.422 | 4.431 | 4.316 | 4.460 | 67,729,131 | 4.4206 | 1.55% |
| 2008-04-28 | 0 | 22.60 | 22.55 | 22.65 | 22.20 | 22.70 | 6,958,680 | 156,821,395 | 22.536 | 4.345 | 4.335 | 4.354 | 4.268 | 4.364 | 36,196,988 | 4.3324 | 1.80% |
| 2008-04-25 | 0 | 22.20 | 22.20 | 22.25 | 22.15 | 22.45 | 5,055,086 | 112,743,937 | 22.303 | 4.268 | 4.268 | 4.277 | 4.258 | 4.316 | 26,295,057 | 4.2876 | 0.00% |
| 2008-04-24 | 0 | 22.20 | 22.05 | 22.20 | 22.00 | 22.50 | 13,968,657 | 310,127,471 | 22.202 | 4.268 | 4.239 | 4.268 | 4.229 | 4.326 | 72,660,808 | 4.2682 | -0.22% |
| 2008-04-23 | 0 | 22.25 | 22.20 | 22.25 | 22.20 | 22.50 | 8,117,238 | 181,346,172 | 22.341 | 4.277 | 4.268 | 4.277 | 4.268 | 4.326 | 42,223,463 | 4.2949 | -1.11% |
| 2008-04-22 | 0 | 22.50 | 22.55 | 22.60 | 22.10 | 22.70 | 8,801,848 | 197,466,286 | 22.435 | 4.326 | 4.335 | 4.345 | 4.249 | 4.364 | 45,784,601 | 4.3129 | 1.12% |
| 2008-04-21 | 0 | 22.25 | 22.20 | 22.25 | 21.90 | 22.30 | 9,044,876 | 199,967,592 | 22.108 | 4.277 | 4.268 | 4.277 | 4.210 | 4.287 | 47,048,761 | 4.2502 | 1.83% |
| 2008-04-18 | 0 | 21.85 | 21.85 | 21.90 | 21.65 | 22.20 | 10,515,596 | 229,902,446 | 21.863 | 4.201 | 4.201 | 4.210 | 4.162 | 4.268 | 54,699,010 | 4.2030 | 0.69% |
| 2008-04-17 | 0 | 21.70 | 21.65 | 21.70 | 21.65 | 21.95 | 4,057,240 | 88,609,850 | 21.840 | 4.172 | 4.162 | 4.172 | 4.162 | 4.220 | 21,104,558 | 4.1986 | 0.46% |
| 2008-04-16 | 0 | 21.60 | 21.60 | 21.65 | 21.60 | 21.85 | 4,392,401 | 95,141,834 | 21.661 | 4.152 | 4.152 | 4.162 | 4.152 | 4.201 | 22,847,967 | 4.1641 | -0.69% |
| 2008-04-15 | 0 | 21.75 | 21.70 | 21.75 | 21.55 | 21.95 | 7,175,272 | 156,150,108 | 21.762 | 4.181 | 4.172 | 4.181 | 4.143 | 4.220 | 37,323,636 | 4.1837 | 1.64% |
| 2008-04-14 | 0 | 21.40 | 21.40 | 21.45 | 21.00 | 21.65 | 11,743,386 | 250,697,111 | 21.348 | 4.114 | 4.114 | 4.124 | 4.037 | 4.162 | 61,085,609 | 4.1040 | -1.83% |
| 2008-04-11 | 0 | 21.80 | 21.75 | 21.80 | 21.50 | 21.85 | 14,212,527 | 308,216,662 | 21.686 | 4.191 | 4.181 | 4.191 | 4.133 | 4.201 | 73,929,348 | 4.1691 | 0.46% |
| 2008-04-10 | 0 | 21.70 | 21.65 | 21.70 | 21.60 | 22.00 | 15,385,194 | 334,308,052 | 21.729 | 4.172 | 4.162 | 4.172 | 4.152 | 4.229 | 80,029,214 | 4.1773 | -0.91% |
| 2008-04-09 | 0 | 21.90 | 21.85 | 21.90 | 21.85 | 22.35 | 9,756,143 | 214,556,833 | 21.992 | 4.210 | 4.201 | 4.210 | 4.201 | 4.297 | 50,748,561 | 4.2278 | -0.23% |
| 2008-04-08 | 0 | 21.95 | 21.90 | 21.95 | 21.75 | 22.20 | 19,363,697 | 425,206,423 | 21.959 | 4.220 | 4.210 | 4.220 | 4.181 | 4.268 | 100,724,206 | 4.2215 | -2.01% |
| 2008-04-07 | 0 | 22.40 | 22.35 | 22.40 | 22.35 | 23.20 | 14,970,853 | 339,068,370 | 22.649 | 4.306 | 4.297 | 4.306 | 4.297 | 4.460 | 77,873,935 | 4.3541 | -3.24% |
| 2008-04-03 | 0 | 23.15 | 23.15 | 23.20 | 22.80 | 23.45 | 10,174,327 | 235,027,643 | 23.100 | 4.450 | 4.450 | 4.460 | 4.383 | 4.508 | 52,923,830 | 4.4409 | 0.22% |
| 2008-04-02 | 0 | 23.10 | 23.15 | 23.20 | 23.00 | 23.95 | 9,274,018 | 217,240,762 | 23.425 | 4.441 | 4.450 | 4.460 | 4.422 | 4.604 | 48,240,690 | 4.5033 | -1.91% |
| 2008-04-01 | 0 | 23.55 | 23.40 | 23.55 | 22.85 | 23.80 | 8,926,212 | 207,721,741 | 23.271 | 4.527 | 4.499 | 4.527 | 4.393 | 4.575 | 46,431,506 | 4.4737 | 0.64% |
| 2008-03-31 | 0 | 23.40 | 23.40 | 23.60 | 22.50 | 23.80 | 13,942,207 | 324,353,493 | 23.264 | 4.499 | 4.499 | 4.537 | 4.326 | 4.575 | 72,523,223 | 4.4724 | 2.41% |
| 2008-03-28 | 0 | 22.85 | 22.80 | 22.90 | 22.15 | 23.10 | 11,769,916 | 267,875,919 | 22.759 | 4.393 | 4.383 | 4.402 | 4.258 | 4.441 | 61,223,610 | 4.3754 | 2.47% |
| 2008-03-27 | 0 | 22.30 | 22.30 | 22.35 | 22.00 | 22.45 | 10,924,847 | 242,986,212 | 22.242 | 4.287 | 4.287 | 4.297 | 4.229 | 4.316 | 56,827,812 | 4.2758 | 2.06% |
| 2008-03-26 | 0 | 21.85 | 21.80 | 21.85 | 21.60 | 21.90 | 8,300,674 | 180,729,368 | 21.773 | 4.201 | 4.191 | 4.201 | 4.152 | 4.210 | 43,177,643 | 4.1857 | -1.13% |
| 2008-03-25 | 0 | 22.10 | 22.25 | 22.30 | 21.50 | 22.25 | 11,362,695 | 247,502,113 | 21.782 | 4.249 | 4.277 | 4.287 | 4.133 | 4.277 | 59,105,367 | 4.1875 | 1.38% |
| 2008-03-20 | 0 | 21.80 | 21.60 | 21.75 | 21.25 | 22.05 | 9,842,016 | 213,156,356 | 21.658 | 4.191 | 4.152 | 4.181 | 4.085 | 4.239 | 51,195,247 | 4.1636 | 0.23% |
| 2008-03-19 | 0 | 21.75 | 21.70 | 21.75 | 21.70 | 22.60 | 10,438,001 | 229,443,680 | 21.982 | 4.181 | 4.172 | 4.181 | 4.172 | 4.345 | 54,295,384 | 4.2258 | -1.58% |
| 2008-03-18 | 0 | 22.10 | 21.95 | 22.10 | 21.65 | 22.60 | 9,182,592 | 203,622,651 | 22.175 | 4.249 | 4.220 | 4.249 | 4.162 | 4.345 | 47,765,119 | 4.2630 | 0.91% |
| 2008-03-17 | 0 | 21.90 | 21.90 | 22.00 | 21.80 | 22.75 | 10,004,180 | 221,095,117 | 22.100 | 4.210 | 4.210 | 4.229 | 4.191 | 4.374 | 52,038,776 | 4.2487 | -3.52% |
| 2008-03-14 | 0 | 22.70 | 22.45 | 22.70 | 22.00 | 22.80 | 10,008,340 | 225,708,918 | 22.552 | 4.364 | 4.316 | 4.364 | 4.229 | 4.383 | 52,060,415 | 4.3355 | 4.13% |
| 2008-03-13 | 0 | 21.80 | 21.75 | 21.80 | 21.75 | 22.75 | 12,221,316 | 272,043,305 | 22.260 | 4.191 | 4.181 | 4.191 | 4.181 | 4.374 | 63,571,659 | 4.2793 | -4.18% |
| 2008-03-12 | 0 | 22.75 | 22.70 | 22.75 | 22.40 | 22.95 | 8,805,360 | 200,375,316 | 22.756 | 4.374 | 4.364 | 4.374 | 4.306 | 4.412 | 45,802,870 | 4.3747 | -0.22% |
| 2008-03-11 | 0 | 22.80 | 22.70 | 22.80 | 22.30 | 22.95 | 16,703,390 | 375,901,351 | 22.504 | 4.383 | 4.364 | 4.383 | 4.287 | 4.412 | 86,886,078 | 4.3264 | 1.56% |
| 2008-03-10 | 0 | 22.45 | 22.40 | 22.50 | 21.25 | 22.70 | 10,797,749 | 238,222,430 | 22.062 | 4.316 | 4.306 | 4.326 | 4.085 | 4.364 | 56,166,686 | 4.2413 | 2.98% |
| 2008-03-07 | 0 | 21.80 | 21.80 | 21.85 | 21.65 | 22.60 | 12,607,347 | 278,841,883 | 22.117 | 4.191 | 4.191 | 4.201 | 4.162 | 4.345 | 65,579,678 | 4.2520 | -5.01% |
| 2008-03-06 | 0 | 22.95 | 22.80 | 23.00 | 22.80 | 23.15 | 4,520,599 | 104,041,172 | 23.015 | 4.412 | 4.383 | 4.422 | 4.383 | 4.450 | 23,514,814 | 4.4245 | 0.66% |
| 2008-03-05 | 0 | 22.80 | 22.70 | 22.80 | 22.50 | 23.20 | 6,881,545 | 157,488,557 | 22.886 | 4.383 | 4.364 | 4.383 | 4.326 | 4.460 | 35,795,755 | 4.3996 | -0.22% |
| 2008-03-04 | 0 | 22.85 | 22.80 | 22.85 | 22.50 | 23.20 | 9,137,606 | 208,943,161 | 22.866 | 4.393 | 4.383 | 4.393 | 4.326 | 4.460 | 47,531,115 | 4.3959 | 1.56% |
| 2008-03-03 | 0 | 22.50 | 22.45 | 22.50 | 22.00 | 22.90 | 7,264,078 | 163,509,511 | 22.509 | 4.326 | 4.316 | 4.326 | 4.229 | 4.402 | 37,785,578 | 4.3273 | -2.17% |
| 2008-02-29 | 0 | 23.00 | 22.85 | 23.00 | 22.55 | 23.40 | 7,398,971 | 169,727,098 | 22.939 | 4.422 | 4.393 | 4.422 | 4.335 | 4.499 | 38,487,251 | 4.4100 | -1.08% |
| 2008-02-28 | 0 | 23.25 | 23.25 | 23.30 | 22.95 | 23.55 | 9,018,027 | 210,658,795 | 23.360 | 4.470 | 4.470 | 4.479 | 4.412 | 4.527 | 46,909,100 | 4.4908 | 0.65% |
| 2008-02-27 | 0 | 23.10 | 23.00 | 23.05 | 22.80 | 23.40 | 8,666,505 | 200,458,476 | 23.130 | 4.441 | 4.422 | 4.431 | 4.383 | 4.499 | 45,080,587 | 4.4467 | 1.32% |
| 2008-02-26 | 0 | 22.80 | 22.75 | 22.80 | 22.05 | 22.90 | 9,381,868 | 212,102,755 | 22.608 | 4.383 | 4.374 | 4.383 | 4.239 | 4.402 | 48,801,693 | 4.3462 | 2.93% |
| 2008-02-25 | 0 | 22.15 | 22.10 | 22.15 | 21.85 | 22.40 | 6,130,980 | 135,550,210 | 22.109 | 4.258 | 4.249 | 4.258 | 4.201 | 4.306 | 31,891,539 | 4.2504 | 1.14% |
| 2008-02-22 | 0 | 21.90 | 21.75 | 21.80 | 21.50 | 22.20 | 4,707,796 | 103,268,821 | 21.936 | 4.210 | 4.181 | 4.191 | 4.133 | 4.268 | 24,488,558 | 4.2170 | 0.00% |
| 2008-02-21 | 0 | 21.90 | 21.70 | 21.90 | 21.70 | 22.20 | 6,727,897 | 147,590,937 | 21.937 | 4.210 | 4.172 | 4.210 | 4.172 | 4.268 | 34,996,524 | 4.2173 | 2.10% |
| 2008-02-20 | 0 | 21.45 | 21.40 | 21.45 | 21.40 | 22.15 | 7,158,310 | 154,873,786 | 21.636 | 4.124 | 4.114 | 4.124 | 4.114 | 4.258 | 37,235,404 | 4.1593 | -3.16% |
| 2008-02-19 | 0 | 22.15 | 22.05 | 22.20 | 21.85 | 22.25 | 4,642,789 | 102,623,580 | 22.104 | 4.258 | 4.239 | 4.268 | 4.201 | 4.277 | 24,150,411 | 4.2494 | 2.07% |
| 2008-02-18 | 0 | 21.70 | 21.65 | 21.70 | 21.60 | 22.50 | 6,213,973 | 136,314,719 | 21.937 | 4.172 | 4.162 | 4.172 | 4.152 | 4.326 | 32,323,244 | 4.2172 | -2.91% |
| 2008-02-15 | 0 | 22.35 | 22.25 | 22.35 | 21.25 | 22.45 | 5,271,769 | 115,367,797 | 21.884 | 4.297 | 4.277 | 4.297 | 4.085 | 4.316 | 27,422,178 | 4.2071 | 1.36% |
| 2008-02-14 | 0 | 22.05 | 22.00 | 22.05 | 21.75 | 22.50 | 12,323,997 | 271,294,559 | 22.014 | 4.239 | 4.229 | 4.239 | 4.181 | 4.326 | 64,105,775 | 4.2320 | 1.61% |
| 2008-02-13 | 0 | 21.70 | 21.55 | 21.70 | 21.15 | 22.05 | 9,521,267 | 206,520,429 | 21.690 | 4.172 | 4.143 | 4.172 | 4.066 | 4.239 | 49,526,805 | 4.1699 | 1.88% |
| 2008-02-12 | 0 | 21.30 | 21.20 | 21.30 | 21.10 | 21.55 | 6,165,595 | 131,617,056 | 21.347 | 4.095 | 4.076 | 4.095 | 4.056 | 4.143 | 32,071,596 | 4.1039 | 1.43% |
| 2008-02-11 | 0 | 21.00 | 20.95 | 21.00 | 20.95 | 21.70 | 8,195,363 | 175,385,741 | 21.401 | 4.037 | 4.028 | 4.037 | 4.028 | 4.172 | 42,629,846 | 4.1142 | -0.71% |
| 2008-02-06 | 0 | 21.15 | 21.20 | 21.25 | 21.05 | 21.90 | 8,817,570 | 189,718,825 | 21.516 | 4.066 | 4.076 | 4.085 | 4.047 | 4.210 | 45,866,382 | 4.1363 | -6.00% |
| 2008-02-05 | 0 | 22.50 | 22.45 | 22.50 | 21.65 | 23.00 | 11,175,846 | 250,434,668 | 22.409 | 4.326 | 4.316 | 4.326 | 4.162 | 4.422 | 58,133,434 | 4.3079 | 0.67% |
| 2008-02-04 | 0 | 22.35 | 22.15 | 22.35 | 22.05 | 22.40 | 12,157,860 | 270,206,485 | 22.225 | 4.297 | 4.258 | 4.297 | 4.239 | 4.306 | 63,241,580 | 4.2726 | 2.05% |
| 2008-02-01 | 0 | 21.90 | 21.75 | 21.90 | 21.00 | 22.00 | 14,587,490 | 312,567,111 | 21.427 | 4.210 | 4.181 | 4.210 | 4.037 | 4.229 | 75,879,794 | 4.1192 | 2.82% |
| 2008-01-31 | 0 | 21.30 | 21.30 | 21.35 | 20.80 | 21.35 | 8,968,761 | 188,472,098 | 21.014 | 4.095 | 4.095 | 4.104 | 3.999 | 4.104 | 46,652,833 | 4.0399 | 2.65% |
| 2008-01-30 | 0 | 20.75 | 20.75 | 20.80 | 20.55 | 21.40 | 10,932,292 | 230,022,507 | 21.041 | 3.989 | 3.989 | 3.999 | 3.951 | 4.114 | 56,866,539 | 4.0450 | -1.19% |
| 2008-01-29 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.15 | 8,223,145 | 172,473,156 | 20.974 | 4.037 | 4.028 | 4.037 | 3.999 | 4.066 | 42,774,360 | 4.0322 | 2.69% |
| 2008-01-28 | 0 | 20.45 | 20.40 | 20.45 | 20.20 | 20.75 | 9,633,752 | 197,324,327 | 20.483 | 3.931 | 3.922 | 3.931 | 3.883 | 3.989 | 50,111,919 | 3.9377 | -1.68% |
| 2008-01-25 | 0 | 20.80 | 20.80 | 20.95 | 20.75 | 21.30 | 15,477,182 | 324,665,383 | 20.977 | 3.999 | 3.999 | 4.028 | 3.989 | 4.095 | 80,507,708 | 4.0327 | 1.96% |
| 2008-01-24 | 0 | 20.40 | 20.40 | 20.45 | 20.05 | 22.10 | 14,285,913 | 301,822,506 | 21.127 | 3.922 | 3.922 | 3.931 | 3.855 | 4.249 | 74,311,080 | 4.0616 | -5.56% |
| 2008-01-23 | 0 | 21.60 | 21.45 | 21.60 | 21.05 | 22.00 | 13,881,334 | 297,495,686 | 21.431 | 4.152 | 4.124 | 4.152 | 4.047 | 4.229 | 72,206,580 | 4.1201 | 3.60% |
| 2008-01-22 | 0 | 20.85 | 20.85 | 20.90 | 20.40 | 21.55 | 18,088,952 | 379,933,135 | 21.004 | 4.008 | 4.008 | 4.018 | 3.922 | 4.143 | 94,093,360 | 4.0378 | -5.23% |
| 2008-01-21 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.70 | 8,929,691 | 198,864,851 | 22.270 | 4.229 | 4.229 | 4.239 | 4.229 | 4.364 | 46,449,603 | 4.2813 | -3.51% |
| 2008-01-18 | 0 | 22.80 | 22.75 | 22.80 | 22.60 | 23.00 | 11,502,580 | 262,348,232 | 22.808 | 4.383 | 4.374 | 4.383 | 4.345 | 4.422 | 59,833,008 | 4.3847 | -2.77% |
| 2008-01-17 | 0 | 23.45 | 23.50 | 23.55 | 22.90 | 23.80 | 15,955,967 | 373,203,438 | 23.390 | 4.508 | 4.518 | 4.527 | 4.402 | 4.575 | 82,998,205 | 4.4965 | 1.74% |
| 2008-01-16 | 0 | 23.05 | 23.05 | 23.10 | 22.30 | 23.15 | 15,420,834 | 351,397,825 | 22.787 | 4.431 | 4.431 | 4.441 | 4.287 | 4.450 | 80,214,602 | 4.3807 | -1.28% |
| 2008-01-15 | 0 | 23.35 | 23.55 | 23.60 | 23.20 | 23.80 | 13,481,790 | 317,996,500 | 23.587 | 4.489 | 4.527 | 4.537 | 4.460 | 4.575 | 70,128,271 | 4.5345 | 0.65% |
| 2008-01-14 | 0 | 23.20 | 23.20 | 23.35 | 23.10 | 23.85 | 12,333,157 | 289,678,352 | 23.488 | 4.460 | 4.460 | 4.489 | 4.441 | 4.585 | 64,153,423 | 4.5154 | 0.65% |
| 2008-01-11 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.75 | 8,468,976 | 196,772,233 | 23.234 | 4.431 | 4.431 | 4.441 | 4.422 | 4.566 | 44,053,100 | 4.4667 | -1.28% |
| 2008-01-10 | 0 | 23.35 | 23.30 | 23.45 | 23.25 | 23.85 | 6,331,725 | 148,625,230 | 23.473 | 4.489 | 4.479 | 4.508 | 4.470 | 4.585 | 32,935,754 | 4.5126 | -2.30% |
| 2008-01-09 | 0 | 23.90 | 23.90 | 23.95 | 23.10 | 23.95 | 8,590,436 | 202,743,679 | 23.601 | 4.595 | 4.595 | 4.604 | 4.441 | 4.604 | 44,684,899 | 4.5372 | 2.58% |
| 2008-01-08 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.95 | 8,605,063 | 203,119,452 | 23.605 | 4.479 | 4.470 | 4.479 | 4.470 | 4.604 | 44,760,984 | 4.5379 | -0.64% |
| 2008-01-07 | 0 | 23.45 | 23.35 | 23.45 | 23.10 | 23.65 | 8,764,833 | 204,361,018 | 23.316 | 4.508 | 4.489 | 4.508 | 4.441 | 4.547 | 45,592,060 | 4.4824 | -1.47% |
| 2008-01-04 | 0 | 23.80 | 23.80 | 23.95 | 23.15 | 24.10 | 9,020,933 | 213,399,240 | 23.656 | 4.575 | 4.575 | 4.604 | 4.450 | 4.633 | 46,924,216 | 4.5477 | 3.03% |
| 2008-01-03 | 0 | 23.10 | 23.05 | 23.10 | 23.05 | 23.70 | 7,205,306 | 167,207,737 | 23.206 | 4.441 | 4.431 | 4.441 | 4.431 | 4.556 | 37,479,864 | 4.4613 | -2.74% |
| 2008-01-02 | 0 | 23.75 | 23.60 | 23.85 | 23.15 | 24.00 | 3,838,596 | 90,206,028 | 23.500 | 4.566 | 4.537 | 4.585 | 4.450 | 4.614 | 19,967,237 | 4.5177 | -0.63% |
| 2007-12-31 | 0 | 23.90 | 23.90 | 24.00 | 22.95 | 24.00 | 4,397,852 | 103,898,905 | 23.625 | 4.595 | 4.595 | 4.614 | 4.412 | 4.614 | 22,876,321 | 4.5418 | 4.14% |
| 2007-12-28 | 0 | 22.95 | 22.85 | 23.35 | 22.80 | 23.50 | 4,332,081 | 100,223,732 | 23.135 | 4.412 | 4.393 | 4.489 | 4.383 | 4.518 | 22,534,200 | 4.4476 | -1.50% |
| 2007-12-27 | 0 | 23.30 | 23.25 | 23.40 | 23.15 | 23.90 | 4,311,938 | 100,830,126 | 23.384 | 4.479 | 4.470 | 4.499 | 4.450 | 4.595 | 22,429,422 | 4.4954 | -1.27% |
| 2007-12-24 | 0 | 23.60 | 23.55 | 23.60 | 23.20 | 23.90 | 4,131,611 | 96,776,656 | 23.423 | 4.537 | 4.527 | 4.537 | 4.460 | 4.595 | 21,491,414 | 4.5030 | 2.61% |
| 2007-12-21 | 0 | 23.00 | 23.00 | 23.10 | 22.20 | 23.20 | 7,980,043 | 183,296,759 | 22.969 | 4.422 | 4.422 | 4.441 | 4.268 | 4.460 | 41,509,816 | 4.4157 | 3.60% |
| 2007-12-20 | 0 | 22.20 | 22.30 | 22.45 | 22.20 | 23.10 | 2,974,083 | 67,114,494 | 22.566 | 4.268 | 4.287 | 4.316 | 4.268 | 4.441 | 15,470,297 | 4.3383 | -3.27% |
| 2007-12-19 | 0 | 22.95 | 22.65 | 22.90 | 22.10 | 23.00 | 5,989,727 | 134,313,740 | 22.424 | 4.412 | 4.354 | 4.402 | 4.249 | 4.422 | 31,156,782 | 4.3109 | 1.32% |
| 2007-12-18 | 0 | 22.65 | 22.55 | 22.65 | 21.30 | 22.90 | 9,651,428 | 215,486,700 | 22.327 | 4.354 | 4.335 | 4.354 | 4.095 | 4.402 | 50,203,864 | 4.2922 | 4.86% |
| 2007-12-17 | 0 | 21.60 | 21.65 | 21.70 | 21.50 | 22.65 | 9,698,024 | 210,863,174 | 21.743 | 4.152 | 4.162 | 4.172 | 4.133 | 4.354 | 50,446,243 | 4.1800 | -3.36% |
| 2007-12-14 | 0 | 22.35 | 22.35 | 22.70 | 21.75 | 22.70 | 9,020,941 | 200,714,352 | 22.250 | 4.297 | 4.297 | 4.364 | 4.181 | 4.364 | 46,924,258 | 4.2774 | 2.05% |
| 2007-12-13 | 0 | 21.90 | 21.90 | 21.95 | 21.75 | 23.30 | 15,043,101 | 336,589,682 | 22.375 | 4.210 | 4.210 | 4.220 | 4.181 | 4.479 | 78,249,747 | 4.3015 | -3.95% |
| 2007-12-12 | 0 | 22.80 | 22.75 | 22.90 | 22.55 | 23.30 | 11,990,471 | 274,850,235 | 22.922 | 4.383 | 4.374 | 4.402 | 4.335 | 4.479 | 62,370,872 | 4.4067 | -2.36% |
| 2007-12-11 | 0 | 23.35 | 23.05 | 23.20 | 22.35 | 23.50 | 7,476,811 | 171,000,275 | 22.871 | 4.489 | 4.431 | 4.460 | 4.297 | 4.518 | 38,892,152 | 4.3968 | 4.94% |
| 2007-12-10 | 0 | 22.25 | 22.15 | 22.30 | 22.10 | 23.15 | 15,718,904 | 358,908,424 | 22.833 | 4.277 | 4.258 | 4.287 | 4.249 | 4.450 | 81,765,074 | 4.3895 | -1.55% |
| 2007-12-07 | 0 | 22.60 | 22.55 | 22.60 | 22.50 | 24.30 | 17,902,304 | 419,122,442 | 23.412 | 4.345 | 4.335 | 4.345 | 4.326 | 4.672 | 93,122,473 | 4.5008 | -6.03% |
| 2007-12-06 | 0 | 24.05 | 23.95 | 24.05 | 23.75 | 24.20 | 10,203,846 | 244,554,721 | 23.967 | 4.623 | 4.604 | 4.623 | 4.566 | 4.652 | 53,077,379 | 4.6075 | 1.05% |
| 2007-12-05 | 0 | 23.80 | 23.75 | 23.85 | 22.75 | 23.85 | 17,871,229 | 416,384,027 | 23.299 | 4.575 | 4.566 | 4.585 | 4.374 | 4.585 | 92,960,830 | 4.4791 | 3.03% |
| 2007-12-04 | 0 | 23.10 | 23.05 | 23.10 | 22.85 | 23.90 | 21,530,758 | 498,573,483 | 23.156 | 4.441 | 4.431 | 4.441 | 4.393 | 4.595 | 111,996,614 | 4.4517 | -2.53% |
| 2007-12-03 | 0 | 23.70 | 23.65 | 23.75 | 23.20 | 23.75 | 8,800,468 | 206,566,900 | 23.472 | 4.556 | 4.547 | 4.566 | 4.460 | 4.566 | 45,777,423 | 4.5124 | 3.04% |
| 2007-11-30 | 0 | 23.00 | 23.00 | 23.05 | 22.90 | 23.80 | 18,664,683 | 437,644,613 | 23.448 | 4.422 | 4.422 | 4.431 | 4.402 | 4.575 | 97,088,142 | 4.5077 | -1.08% |
| 2007-11-29 | 0 | 23.25 | 23.25 | 23.30 | 22.70 | 23.45 | 26,776,343 | 614,721,516 | 22.958 | 4.470 | 4.470 | 4.479 | 4.364 | 4.508 | 139,282,590 | 4.4135 | 5.68% |
| 2007-11-28 | 0 | 22.00 | 22.00 | 22.05 | 21.50 | 22.15 | 11,461,672 | 249,686,972 | 21.785 | 4.229 | 4.229 | 4.239 | 4.133 | 4.258 | 59,620,216 | 4.1880 | 1.62% |
| 2007-11-27 | 0 | 21.65 | 21.55 | 21.65 | 20.65 | 21.95 | 12,254,572 | 263,234,037 | 21.480 | 4.162 | 4.143 | 4.162 | 3.970 | 4.220 | 63,744,647 | 4.1295 | -0.23% |
| 2007-11-26 | 0 | 21.70 | 21.70 | 21.75 | 20.60 | 22.45 | 13,770,354 | 296,121,725 | 21.504 | 4.172 | 4.172 | 4.181 | 3.960 | 4.316 | 71,629,295 | 4.1341 | 5.34% |
| 2007-11-23 | 0 | 20.60 | 20.60 | 20.65 | 19.90 | 20.60 | 8,959,013 | 182,136,509 | 20.330 | 3.960 | 3.960 | 3.970 | 3.826 | 3.960 | 46,602,127 | 3.9083 | 3.10% |
| 2007-11-22 | 0 | 19.98 | 19.94 | 20.00 | 19.80 | 21.35 | 13,844,849 | 281,488,056 | 20.332 | 3.841 | 3.833 | 3.845 | 3.806 | 4.104 | 72,016,796 | 3.9086 | -4.40% |
| 2007-11-21 | 0 | 20.90 | 20.90 | 20.95 | 20.30 | 21.30 | 27,326,310 | 567,453,106 | 20.766 | 4.018 | 4.018 | 4.028 | 3.903 | 4.095 | 142,143,355 | 3.9921 | -2.79% |
| 2007-11-20 | 0 | 21.50 | 21.30 | 21.50 | 20.25 | 21.80 | 26,115,112 | 549,822,429 | 21.054 | 4.133 | 4.095 | 4.133 | 3.893 | 4.191 | 135,843,063 | 4.0475 | 2.14% |
| 2007-11-19 | 0 | 21.05 | 20.95 | 21.05 | 20.70 | 21.60 | 23,754,747 | 509,961,160 | 21.468 | 4.047 | 4.028 | 4.047 | 3.979 | 4.152 | 123,565,145 | 4.1271 | -2.32% |
| 2007-11-16 | 0 | 21.55 | 21.55 | 21.60 | 20.75 | 22.40 | 16,436,796 | 356,649,370 | 21.698 | 4.143 | 4.143 | 4.152 | 3.989 | 4.306 | 85,499,335 | 4.1714 | -4.65% |
| 2007-11-15 | 0 | 22.60 | 22.50 | 22.60 | 22.15 | 23.70 | 13,998,752 | 321,504,420 | 22.967 | 4.345 | 4.326 | 4.345 | 4.258 | 4.556 | 72,817,354 | 4.4152 | -4.44% |
| 2007-11-14 | 0 | 23.65 | 23.45 | 23.50 | 23.40 | 23.90 | 12,484,817 | 292,915,300 | 23.462 | 4.547 | 4.508 | 4.518 | 4.499 | 4.595 | 64,942,313 | 4.5104 | 2.16% |
| 2007-11-13 | 0 | 23.15 | 23.15 | 23.20 | 22.20 | 23.20 | 14,821,301 | 336,369,447 | 22.695 | 4.450 | 4.450 | 4.460 | 4.268 | 4.460 | 77,096,010 | 4.3630 | 1.76% |
| 2007-11-12 | 0 | 22.75 | 22.75 | 22.80 | 21.80 | 23.50 | 22,116,317 | 502,256,249 | 22.710 | 4.374 | 4.374 | 4.383 | 4.191 | 4.518 | 115,042,518 | 4.3658 | 2.02% |
| 2007-11-09 | 0 | 22.30 | 22.20 | 22.30 | 21.60 | 22.45 | 22,649,297 | 500,702,621 | 22.107 | 4.287 | 4.268 | 4.287 | 4.152 | 4.316 | 117,814,922 | 4.2499 | 3.24% |
| 2007-11-08 | 0 | 21.60 | 21.60 | 21.65 | 20.80 | 21.80 | 34,966,858 | 751,486,834 | 21.491 | 4.152 | 4.152 | 4.162 | 3.999 | 4.191 | 181,887,219 | 4.1316 | 4.35% |
| 2007-11-07 | 0 | 20.70 | 20.60 | 20.65 | 19.88 | 21.15 | 38,411,646 | 784,357,952 | 20.420 | 3.979 | 3.960 | 3.970 | 3.822 | 4.066 | 199,805,984 | 3.9256 | 5.50% |
| 2007-11-06 | 0 | 19.62 | 19.62 | 19.66 | 19.24 | 19.92 | 21,135,478 | 415,458,347 | 19.657 | 3.772 | 3.772 | 3.780 | 3.699 | 3.830 | 109,940,485 | 3.7789 | -1.41% |
| 2007-11-05 | 0 | 19.90 | 19.86 | 19.88 | 19.68 | 20.25 | 9,832,457 | 196,483,189 | 19.983 | 3.826 | 3.818 | 3.822 | 3.783 | 3.893 | 51,145,523 | 3.8416 | -0.10% |
| 2007-11-02 | 0 | 19.92 | 19.92 | 20.00 | 19.80 | 20.25 | 11,339,868 | 227,156,842 | 20.032 | 3.830 | 3.830 | 3.845 | 3.806 | 3.893 | 58,986,628 | 3.8510 | -3.30% |
| 2007-11-01 | 0 | 20.60 | 20.60 | 20.65 | 20.20 | 20.95 | 13,412,644 | 276,482,664 | 20.614 | 3.960 | 3.960 | 3.970 | 3.883 | 4.028 | 69,768,594 | 3.9629 | -0.72% |
| 2007-10-31 | 0 | 20.75 | 20.75 | 20.80 | 20.10 | 20.80 | 11,278,959 | 230,058,710 | 20.397 | 3.989 | 3.989 | 3.999 | 3.864 | 3.999 | 58,669,798 | 3.9212 | -0.24% |
| 2007-10-30 | 0 | 20.80 | 20.60 | 20.65 | 20.05 | 20.95 | 19,848,228 | 408,279,622 | 20.570 | 3.999 | 3.960 | 3.970 | 3.855 | 4.028 | 103,244,592 | 3.9545 | 1.46% |
| 2007-10-29 | 0 | 20.50 | 20.50 | 20.55 | 19.50 | 20.55 | 35,916,062 | 719,674,668 | 20.038 | 3.941 | 3.941 | 3.951 | 3.749 | 3.951 | 186,824,696 | 3.8521 | 5.34% |
| 2007-10-26 | 0 | 19.46 | 19.40 | 19.50 | 19.00 | 19.50 | 15,375,273 | 296,102,114 | 19.258 | 3.741 | 3.730 | 3.749 | 3.653 | 3.749 | 79,977,607 | 3.7023 | 1.99% |
| 2007-10-25 | 0 | 19.08 | 19.00 | 19.10 | 18.54 | 19.12 | 17,489,156 | 329,994,607 | 18.869 | 3.668 | 3.653 | 3.672 | 3.564 | 3.676 | 90,973,400 | 3.6274 | 2.14% |
| 2007-10-24 | 0 | 18.68 | 18.68 | 18.70 | 18.60 | 19.08 | 15,053,554 | 282,004,051 | 18.733 | 3.591 | 3.591 | 3.595 | 3.576 | 3.668 | 78,304,121 | 3.6014 | -1.37% |
| 2007-10-23 | 0 | 18.94 | 18.92 | 19.00 | 18.66 | 19.02 | 6,697,315 | 126,906,693 | 18.949 | 3.641 | 3.637 | 3.653 | 3.587 | 3.656 | 34,837,445 | 3.6428 | 0.74% |
| 2007-10-22 | 0 | 18.80 | 18.78 | 18.80 | 18.70 | 18.94 | 12,372,362 | 232,993,505 | 18.832 | 3.614 | 3.610 | 3.614 | 3.595 | 3.641 | 64,357,356 | 3.6203 | -1.78% |
| 2007-10-18 | 0 | 19.14 | 19.14 | 19.16 | 19.08 | 19.28 | 8,801,111 | 168,492,367 | 19.144 | 3.680 | 3.680 | 3.683 | 3.668 | 3.706 | 45,780,768 | 3.6804 | -0.73% |
| 2007-10-17 | 0 | 19.28 | 19.28 | 19.30 | 19.08 | 19.34 | 10,830,025 | 207,698,633 | 19.178 | 3.706 | 3.706 | 3.710 | 3.668 | 3.718 | 56,334,576 | 3.6869 | 0.73% |
| 2007-10-16 | 0 | 19.14 | 19.06 | 19.08 | 19.02 | 19.26 | 11,891,274 | 227,634,089 | 19.143 | 3.680 | 3.664 | 3.668 | 3.656 | 3.703 | 61,854,879 | 3.6801 | -0.83% |
| 2007-10-15 | 0 | 19.30 | 19.24 | 19.30 | 19.08 | 19.40 | 7,558,545 | 145,089,820 | 19.195 | 3.710 | 3.699 | 3.710 | 3.668 | 3.730 | 39,317,308 | 3.6902 | -0.21% |
| 2007-10-12 | 0 | 19.34 | 19.16 | 19.36 | 19.04 | 19.40 | 14,653,012 | 281,520,351 | 19.212 | 3.718 | 3.683 | 3.722 | 3.660 | 3.730 | 76,220,620 | 3.6935 | -0.10% |
| 2007-10-11 | 0 | 19.36 | 19.36 | 19.48 | 19.14 | 19.48 | 7,629,111 | 147,322,488 | 19.311 | 3.722 | 3.722 | 3.745 | 3.680 | 3.745 | 39,684,371 | 3.7124 | -0.10% |
| 2007-10-10 | 0 | 19.38 | 19.38 | 19.40 | 19.04 | 19.76 | 19,769,202 | 383,080,899 | 19.378 | 3.726 | 3.726 | 3.730 | 3.660 | 3.799 | 102,833,522 | 3.7253 | -0.62% |
| 2007-10-09 | 0 | 19.50 | 19.44 | 19.50 | 19.10 | 19.52 | 23,205,641 | 447,074,049 | 19.266 | 3.749 | 3.737 | 3.749 | 3.672 | 3.753 | 120,708,858 | 3.7037 | 1.56% |
| 2007-10-08 | 0 | 19.32 | 19.26 | 19.28 | 19.28 | 19.96 | 18,658,147 | 366,052,436 | 19.619 | 3.691 | 3.680 | 3.683 | 3.683 | 3.813 | 97,660,732 | 3.7482 | -2.62% |
| 2007-10-05 | 0 | 19.84 | 19.80 | 19.84 | 19.42 | 19.90 | 15,991,202 | 314,618,968 | 19.675 | 3.790 | 3.783 | 3.790 | 3.710 | 3.802 | 83,701,372 | 3.7588 | -0.20% |
| 2007-10-04 | 0 | 19.88 | 19.90 | 19.92 | 19.62 | 19.98 | 34,960,353 | 692,764,961 | 19.816 | 3.798 | 3.802 | 3.806 | 3.748 | 3.817 | 182,989,965 | 3.7858 | 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 | 3.768 | 3.764 | 3.771 | 3.630 | 3.821 | 334,796,976 | 3.7412 | 8.95% |
| 2007-10-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.458 | - | - | - | - | 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 | 3.458 | 3.458 | 3.466 | 3.431 | 3.477 | 64,507,635 | 3.4514 | -0.44% |
| 2007-09-27 | 0 | 18.18 | 18.14 | 18.20 | 17.92 | 18.20 | 10,866,853 | 196,408,695 | 18.074 | 3.473 | 3.466 | 3.477 | 3.424 | 3.477 | 56,879,433 | 3.4531 | 0.55% |
| 2007-09-25 | 0 | 18.08 | 18.02 | 18.10 | 17.72 | 18.10 | 8,875,832 | 159,732,887 | 17.996 | 3.454 | 3.443 | 3.458 | 3.385 | 3.458 | 46,458,003 | 3.4382 | -0.33% |
| 2007-09-24 | 0 | 18.14 | 18.12 | 18.14 | 18.10 | 18.32 | 7,701,904 | 140,106,262 | 18.191 | 3.466 | 3.462 | 3.466 | 3.458 | 3.500 | 40,313,413 | 3.4754 | -0.66% |
| 2007-09-21 | 0 | 18.26 | 18.20 | 18.30 | 18.06 | 18.34 | 8,785,748 | 160,109,182 | 18.224 | 3.489 | 3.477 | 3.496 | 3.450 | 3.504 | 45,986,484 | 3.4817 | 0.77% |
| 2007-09-20 | 0 | 18.12 | 18.10 | 18.12 | 18.04 | 18.28 | 12,648,060 | 229,697,061 | 18.161 | 3.462 | 3.458 | 3.462 | 3.447 | 3.492 | 66,202,651 | 3.4696 | -0.44% |
| 2007-09-19 | 0 | 18.20 | 18.18 | 18.20 | 18.08 | 18.30 | 16,126,845 | 293,291,584 | 18.187 | 3.477 | 3.473 | 3.477 | 3.454 | 3.496 | 84,411,356 | 3.4746 | 1.34% |
| 2007-09-18 | 0 | 17.96 | 17.92 | 17.96 | 17.76 | 17.98 | 6,422,274 | 114,509,382 | 17.830 | 3.431 | 3.424 | 3.431 | 3.393 | 3.435 | 33,615,556 | 3.4064 | 0.45% |
| 2007-09-17 | 0 | 17.88 | 17.88 | 17.90 | 17.84 | 18.16 | 8,357,558 | 150,335,289 | 17.988 | 3.416 | 3.416 | 3.420 | 3.408 | 3.469 | 43,745,246 | 3.4366 | -1.54% |
| 2007-09-14 | 0 | 18.16 | 18.14 | 18.20 | 18.08 | 18.36 | 15,272,985 | 277,995,490 | 18.202 | 3.469 | 3.466 | 3.477 | 3.454 | 3.508 | 79,942,070 | 3.4775 | -0.87% |
| 2007-09-13 | 0 | 18.32 | 18.30 | 18.32 | 18.14 | 18.36 | 10,007,570 | 182,615,113 | 18.248 | 3.500 | 3.496 | 3.500 | 3.466 | 3.508 | 52,381,762 | 3.4862 | 0.44% |
| 2007-09-12 | 0 | 18.24 | 18.20 | 18.24 | 18.00 | 18.34 | 9,965,188 | 181,473,602 | 18.211 | 3.485 | 3.477 | 3.485 | 3.439 | 3.504 | 52,159,925 | 3.4792 | 1.33% |
| 2007-09-11 | 0 | 18.00 | 18.00 | 18.02 | 17.86 | 18.16 | 5,290,600 | 95,404,622 | 18.033 | 3.439 | 3.439 | 3.443 | 3.412 | 3.469 | 27,692,132 | 3.4452 | -0.44% |
| 2007-09-10 | 0 | 18.08 | 18.04 | 18.10 | 17.80 | 18.26 | 7,998,931 | 144,473,015 | 18.062 | 3.454 | 3.447 | 3.458 | 3.401 | 3.489 | 41,868,116 | 3.4507 | -0.99% |
| 2007-09-07 | 0 | 18.26 | 18.26 | 18.28 | 18.12 | 18.28 | 8,643,710 | 157,499,262 | 18.221 | 3.489 | 3.489 | 3.492 | 3.462 | 3.492 | 45,243,027 | 3.4812 | 0.00% |
| 2007-09-06 | 0 | 18.26 | 18.22 | 18.26 | 17.90 | 18.28 | 8,257,212 | 149,660,962 | 18.125 | 3.489 | 3.481 | 3.489 | 3.420 | 3.492 | 43,220,014 | 3.4628 | 1.00% |
| 2007-09-05 | 0 | 18.08 | 18.00 | 18.04 | 17.80 | 18.28 | 9,762,257 | 175,982,748 | 18.027 | 3.454 | 3.439 | 3.447 | 3.401 | 3.492 | 51,097,741 | 3.4440 | 0.33% |
| 2007-09-04 | 0 | 18.02 | 18.02 | 18.06 | 17.90 | 18.12 | 8,728,103 | 157,535,490 | 18.049 | 3.443 | 3.443 | 3.450 | 3.420 | 3.462 | 45,684,758 | 3.4483 | 0.11% |
| 2007-09-03 | 0 | 18.00 | 17.98 | 18.00 | 17.70 | 18.00 | 5,462,912 | 98,111,293 | 17.960 | 3.439 | 3.435 | 3.439 | 3.382 | 3.439 | 28,594,050 | 3.4312 | 0.00% |
| 2007-08-31 | 0 | 18.00 | 17.96 | 17.98 | 17.54 | 18.06 | 18,065,735 | 323,699,743 | 17.918 | 3.439 | 3.431 | 3.435 | 3.351 | 3.450 | 94,559,921 | 3.4232 | 1.12% |
| 2007-08-30 | 0 | 17.80 | 17.80 | 17.82 | 17.72 | 17.90 | 7,690,483 | 137,016,015 | 17.816 | 3.401 | 3.401 | 3.405 | 3.385 | 3.420 | 40,253,633 | 3.4038 | 0.56% |
| 2007-08-29 | 0 | 17.70 | 17.72 | 17.74 | 17.56 | 17.86 | 9,566,856 | 169,030,163 | 17.668 | 3.382 | 3.385 | 3.389 | 3.355 | 3.412 | 50,074,971 | 3.3755 | -1.78% |
| 2007-08-28 | 0 | 18.02 | 17.88 | 18.00 | 17.86 | 18.26 | 14,035,572 | 253,603,034 | 18.069 | 3.443 | 3.416 | 3.439 | 3.412 | 3.489 | 73,465,186 | 3.4520 | -1.42% |
| 2007-08-27 | 0 | 18.28 | 18.28 | 18.30 | 17.90 | 18.30 | 15,934,517 | 287,990,862 | 18.073 | 3.492 | 3.492 | 3.496 | 3.420 | 3.496 | 83,404,670 | 3.4529 | 2.35% |
| 2007-08-24 | 0 | 17.86 | 17.80 | 17.82 | 17.74 | 18.06 | 8,981,106 | 160,430,733 | 17.863 | 3.412 | 3.401 | 3.405 | 3.389 | 3.450 | 47,009,030 | 3.4128 | -1.00% |
| 2007-08-23 | 0 | 18.04 | 18.06 | 18.08 | 17.76 | 18.08 | 17,078,600 | 306,741,159 | 17.961 | 3.447 | 3.450 | 3.454 | 3.393 | 3.454 | 89,393,045 | 3.4314 | 1.58% |
| 2007-08-22 | 0 | 17.76 | 17.76 | 17.80 | 17.40 | 17.80 | 14,270,764 | 251,441,717 | 17.619 | 3.393 | 3.393 | 3.401 | 3.324 | 3.401 | 74,696,231 | 3.3662 | 2.78% |
| 2007-08-21 | 0 | 17.28 | 17.22 | 17.30 | 17.20 | 17.68 | 17,933,874 | 312,273,324 | 17.412 | 3.301 | 3.290 | 3.305 | 3.286 | 3.378 | 93,869,732 | 3.3267 | 1.05% |
| 2007-08-20 | 0 | 17.10 | 17.10 | 17.20 | 16.92 | 17.50 | 27,688,420 | 477,268,694 | 17.237 | 3.267 | 3.267 | 3.286 | 3.233 | 3.343 | 144,927,113 | 3.2932 | 0.35% |
| 2007-08-17 | 0 | 17.04 | 17.02 | 17.04 | 16.12 | 17.38 | 32,028,985 | 536,555,355 | 16.752 | 3.256 | 3.252 | 3.256 | 3.080 | 3.320 | 167,646,558 | 3.2005 | -0.81% |
| 2007-08-16 | 0 | 17.18 | 17.18 | 17.20 | 17.04 | 17.38 | 32,846,283 | 565,040,307 | 17.203 | 3.282 | 3.282 | 3.286 | 3.256 | 3.320 | 171,924,471 | 3.2866 | -2.28% |
| 2007-08-15 | 0 | 17.58 | 17.54 | 17.58 | 17.44 | 17.78 | 21,267,749 | 374,060,793 | 17.588 | 3.359 | 3.351 | 3.359 | 3.332 | 3.397 | 111,319,947 | 3.3602 | -2.12% |
| 2007-08-14 | 0 | 17.96 | 17.98 | 18.00 | 17.84 | 18.06 | 6,233,020 | 111,749,978 | 17.929 | 3.431 | 3.435 | 3.439 | 3.408 | 3.450 | 32,624,960 | 3.4253 | -0.33% |
| 2007-08-13 | 0 | 18.02 | 18.00 | 18.02 | 17.82 | 18.22 | 10,026,684 | 180,409,266 | 17.993 | 3.443 | 3.439 | 3.443 | 3.405 | 3.481 | 52,481,809 | 3.4376 | 0.67% |
| 2007-08-10 | 0 | 17.90 | 17.90 | 17.96 | 17.60 | 18.02 | 15,538,022 | 276,647,440 | 17.805 | 3.420 | 3.420 | 3.431 | 3.362 | 3.443 | 81,329,331 | 3.4016 | -0.33% |
| 2007-08-09 | 0 | 17.96 | 17.96 | 18.00 | 17.90 | 18.28 | 10,902,882 | 196,690,822 | 18.040 | 3.431 | 3.431 | 3.439 | 3.420 | 3.492 | 57,068,016 | 3.4466 | -0.66% |
| 2007-08-08 | 0 | 18.08 | 18.08 | 18.10 | 18.02 | 18.20 | 13,597,009 | 246,181,251 | 18.106 | 3.454 | 3.454 | 3.458 | 3.443 | 3.477 | 71,169,653 | 3.4591 | 0.44% |
| 2007-08-07 | 0 | 18.00 | 17.98 | 18.00 | 17.90 | 18.10 | 14,287,950 | 257,075,068 | 17.992 | 3.439 | 3.435 | 3.439 | 3.420 | 3.458 | 74,786,186 | 3.4375 | 0.00% |
| 2007-08-06 | 0 | 18.00 | 17.98 | 18.00 | 17.80 | 18.04 | 13,973,560 | 250,509,616 | 17.927 | 3.439 | 3.435 | 3.439 | 3.401 | 3.447 | 73,140,602 | 3.4250 | 0.00% |
| 2007-08-03 | 0 | 18.00 | 18.00 | 18.02 | 17.90 | 18.10 | 11,453,052 | 206,161,268 | 18.001 | 3.439 | 3.439 | 3.443 | 3.420 | 3.458 | 59,947,724 | 3.4390 | -0.33% |
| 2007-08-02 | 0 | 18.06 | 18.06 | 18.08 | 17.76 | 18.10 | 15,413,129 | 276,743,204 | 17.955 | 3.450 | 3.450 | 3.454 | 3.393 | 3.458 | 80,675,614 | 3.4303 | 1.57% |
| 2007-08-01 | 0 | 17.78 | 17.80 | 17.82 | 17.58 | 18.10 | 20,051,905 | 355,955,952 | 17.752 | 3.397 | 3.401 | 3.405 | 3.359 | 3.458 | 104,955,960 | 3.3915 | -2.74% |
| 2007-07-31 | 0 | 18.28 | 18.20 | 18.26 | 17.90 | 18.34 | 8,337,873 | 150,703,722 | 18.075 | 3.492 | 3.477 | 3.489 | 3.420 | 3.504 | 43,642,211 | 3.4532 | 0.33% |
| 2007-07-30 | 0 | 18.22 | 18.20 | 18.22 | 17.32 | 18.28 | 13,545,413 | 242,918,180 | 17.934 | 3.481 | 3.477 | 3.481 | 3.309 | 3.492 | 70,899,589 | 3.4262 | 2.82% |
| 2007-07-27 | 0 | 17.72 | 17.70 | 17.74 | 17.50 | 18.00 | 21,207,229 | 375,656,941 | 17.714 | 3.385 | 3.382 | 3.389 | 3.343 | 3.439 | 111,003,173 | 3.3842 | -1.99% |
| 2007-07-26 | 0 | 18.08 | 18.08 | 18.12 | 18.04 | 18.32 | 12,956,278 | 234,588,161 | 18.106 | 3.454 | 3.454 | 3.462 | 3.447 | 3.500 | 67,815,930 | 3.4592 | -1.31% |
| 2007-07-25 | 0 | 18.32 | 18.30 | 18.36 | 18.22 | 18.46 | 9,388,353 | 172,022,557 | 18.323 | 3.500 | 3.496 | 3.508 | 3.481 | 3.527 | 49,140,648 | 3.5006 | 0.22% |
| 2007-07-24 | 0 | 18.28 | 18.26 | 18.28 | 18.26 | 18.64 | 16,507,829 | 303,087,246 | 18.360 | 3.492 | 3.489 | 3.492 | 3.489 | 3.561 | 86,405,508 | 3.5077 | -1.83% |
| 2007-07-23 | 0 | 18.62 | 18.62 | 18.64 | 18.22 | 18.76 | 11,220,092 | 208,155,263 | 18.552 | 3.557 | 3.557 | 3.561 | 3.481 | 3.584 | 58,728,361 | 3.5444 | 1.31% |
| 2007-07-20 | 0 | 18.38 | 18.38 | 18.40 | 18.12 | 18.42 | 8,155,635 | 148,806,467 | 18.246 | 3.512 | 3.512 | 3.515 | 3.462 | 3.519 | 42,688,338 | 3.4859 | 0.55% |
| 2007-07-19 | 0 | 18.28 | 18.26 | 18.30 | 18.12 | 18.32 | 10,899,796 | 198,536,772 | 18.215 | 3.492 | 3.489 | 3.496 | 3.462 | 3.500 | 57,051,864 | 3.4799 | 0.99% |
| 2007-07-18 | 0 | 18.10 | 18.08 | 18.14 | 18.02 | 18.36 | 17,900,952 | 325,233,073 | 18.168 | 3.458 | 3.454 | 3.466 | 3.443 | 3.508 | 93,697,412 | 3.4711 | 0.44% |
| 2007-07-17 | 0 | 18.02 | 18.00 | 18.04 | 18.00 | 18.42 | 15,772,917 | 287,750,261 | 18.243 | 3.443 | 3.439 | 3.447 | 3.439 | 3.519 | 82,558,821 | 3.4854 | -1.64% |
| 2007-07-16 | 0 | 18.32 | 18.30 | 18.32 | 18.14 | 19.06 | 18,901,236 | 349,266,654 | 18.479 | 3.500 | 3.496 | 3.500 | 3.466 | 3.641 | 98,933,112 | 3.5303 | -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 | 3.622 | 3.622 | 3.626 | 3.401 | 3.664 | 284,112,282 | 3.5368 | 6.16% |
| 2007-07-12 | 0 | 17.86 | 17.82 | 17.88 | 17.68 | 17.92 | 38,520,896 | 686,203,326 | 17.814 | 3.412 | 3.405 | 3.416 | 3.378 | 3.424 | 201,626,609 | 3.4033 | 1.25% |
| 2007-07-11 | 0 | 17.64 | 17.68 | 17.70 | 16.96 | 17.80 | 39,264,790 | 682,522,405 | 17.383 | 3.370 | 3.378 | 3.382 | 3.240 | 3.401 | 205,520,309 | 3.3209 | 4.01% |
| 2007-07-10 | 0 | 16.96 | 16.94 | 16.96 | 16.92 | 17.02 | 14,555,168 | 246,833,918 | 16.959 | 3.240 | 3.236 | 3.240 | 3.233 | 3.252 | 76,184,863 | 3.2399 | 0.24% |
| 2007-07-09 | 0 | 16.92 | 16.90 | 16.92 | 16.86 | 17.00 | 17,782,326 | 300,319,429 | 16.889 | 3.233 | 3.229 | 3.233 | 3.221 | 3.248 | 93,076,498 | 3.2266 | 0.48% |
| 2007-07-06 | 0 | 16.84 | 16.86 | 16.88 | 16.58 | 16.86 | 12,111,596 | 202,557,380 | 16.724 | 3.217 | 3.221 | 3.225 | 3.168 | 3.221 | 63,394,684 | 3.1952 | 0.24% |
| 2007-07-05 | 0 | 16.80 | 16.80 | 16.82 | 16.60 | 16.82 | 20,211,616 | 337,433,814 | 16.695 | 3.210 | 3.210 | 3.213 | 3.171 | 3.213 | 105,791,921 | 3.1896 | 1.94% |
| 2007-07-04 | 0 | 16.48 | 16.50 | 16.52 | 16.48 | 16.74 | 7,378,757 | 122,178,382 | 16.558 | 3.149 | 3.152 | 3.156 | 3.149 | 3.198 | 38,621,992 | 3.1634 | -0.96% |
| 2007-07-03 | 0 | 16.64 | 16.66 | 16.68 | 16.48 | 16.74 | 15,329,034 | 254,325,440 | 16.591 | 3.179 | 3.183 | 3.187 | 3.149 | 3.198 | 80,235,443 | 3.1697 | 0.97% |
| 2007-06-29 | 0 | 16.48 | 16.48 | 16.52 | 16.44 | 16.70 | 5,014,479 | 82,719,500 | 16.496 | 3.149 | 3.149 | 3.156 | 3.141 | 3.191 | 26,246,856 | 3.1516 | -0.36% |
| 2007-06-28 | 0 | 16.54 | 16.56 | 16.58 | 16.42 | 16.66 | 9,045,452 | 149,225,076 | 16.497 | 3.160 | 3.164 | 3.168 | 3.137 | 3.183 | 47,345,831 | 3.1518 | 0.00% |
| 2007-06-27 | 0 | 16.54 | 16.54 | 16.56 | 16.34 | 16.66 | 14,417,717 | 237,989,010 | 16.507 | 3.160 | 3.160 | 3.164 | 3.122 | 3.183 | 75,465,415 | 3.1536 | 1.47% |
| 2007-06-26 | 0 | 16.30 | 16.30 | 16.32 | 16.26 | 16.46 | 9,445,437 | 154,484,898 | 16.356 | 3.114 | 3.114 | 3.118 | 3.106 | 3.145 | 49,439,438 | 3.1247 | 0.62% |
| 2007-06-25 | 0 | 16.20 | 16.16 | 16.20 | 16.14 | 16.50 | 9,113,041 | 148,304,430 | 16.274 | 3.095 | 3.087 | 3.095 | 3.084 | 3.152 | 47,699,606 | 3.1091 | -0.86% |
| 2007-06-22 | 0 | 16.34 | 16.32 | 16.34 | 16.34 | 16.48 | 5,352,429 | 87,689,247 | 16.383 | 3.122 | 3.118 | 3.122 | 3.122 | 3.149 | 28,015,758 | 3.1300 | -0.85% |
| 2007-06-21 | 0 | 16.48 | 16.46 | 16.50 | 16.34 | 16.50 | 6,732,446 | 110,481,365 | 16.410 | 3.149 | 3.145 | 3.152 | 3.122 | 3.152 | 35,239,062 | 3.1352 | 0.49% |
| 2007-06-20 | 0 | 16.40 | 16.38 | 16.40 | 16.38 | 16.68 | 17,902,838 | 295,761,057 | 16.520 | 3.133 | 3.129 | 3.133 | 3.129 | 3.187 | 93,707,283 | 3.1562 | -0.61% |
| 2007-06-18 | 0 | 16.50 | 16.50 | 16.54 | 16.38 | 16.80 | 9,329,021 | 155,341,212 | 16.651 | 3.152 | 3.152 | 3.160 | 3.129 | 3.210 | 48,830,091 | 3.1813 | -0.72% |
| 2007-06-15 | 0 | 16.62 | 16.58 | 16.64 | 16.58 | 16.70 | 6,790,502 | 112,819,918 | 16.614 | 3.175 | 3.168 | 3.179 | 3.168 | 3.191 | 35,542,940 | 3.1742 | 0.24% |
| 2007-06-14 | 0 | 16.58 | 16.54 | 16.56 | 16.44 | 16.60 | 10,291,271 | 169,965,195 | 16.515 | 3.168 | 3.160 | 3.164 | 3.141 | 3.171 | 53,866,714 | 3.1553 | 1.59% |
| 2007-06-13 | 0 | 16.32 | 16.32 | 16.34 | 16.18 | 16.38 | 5,242,381 | 85,560,896 | 16.321 | 3.118 | 3.118 | 3.122 | 3.091 | 3.129 | 27,439,743 | 3.1181 | 0.25% |
| 2007-06-12 | 0 | 16.28 | 16.28 | 16.32 | 16.20 | 16.42 | 5,731,390 | 93,324,607 | 16.283 | 3.110 | 3.110 | 3.118 | 3.095 | 3.137 | 29,999,321 | 3.1109 | -0.61% |
| 2007-06-11 | 0 | 16.38 | 16.36 | 16.38 | 16.12 | 16.38 | 8,271,418 | 134,525,601 | 16.264 | 3.129 | 3.126 | 3.129 | 3.080 | 3.129 | 43,294,371 | 3.1072 | 1.87% |
| 2007-06-08 | 0 | 16.08 | 16.06 | 16.08 | 16.00 | 16.28 | 13,702,830 | 220,674,105 | 16.104 | 3.072 | 3.068 | 3.072 | 3.057 | 3.110 | 71,723,543 | 3.0767 | -1.23% |
| 2007-06-07 | 0 | 16.28 | 16.26 | 16.28 | 16.26 | 16.36 | 7,509,477 | 122,473,035 | 16.309 | 3.110 | 3.106 | 3.110 | 3.106 | 3.126 | 39,306,209 | 3.1159 | -0.37% |
| 2007-06-06 | 0 | 16.34 | 16.34 | 16.40 | 16.32 | 16.48 | 5,882,054 | 96,219,380 | 16.358 | 3.122 | 3.122 | 3.133 | 3.118 | 3.149 | 30,787,929 | 3.1252 | -0.61% |
| 2007-06-05 | 0 | 16.44 | 16.44 | 16.52 | 16.36 | 16.58 | 9,198,241 | 151,454,415 | 16.466 | 3.141 | 3.141 | 3.156 | 3.126 | 3.168 | 48,145,561 | 3.1458 | -0.12% |
| 2007-06-04 | 0 | 16.46 | 16.44 | 16.50 | 16.42 | 16.58 | 6,638,316 | 109,413,822 | 16.482 | 3.145 | 3.141 | 3.152 | 3.137 | 3.168 | 34,746,366 | 3.1489 | 0.37% |
| 2007-06-01 | 0 | 16.40 | 16.34 | 16.44 | 16.26 | 16.60 | 17,705,572 | 290,241,834 | 16.393 | 3.133 | 3.122 | 3.141 | 3.106 | 3.171 | 92,674,751 | 3.1318 | 0.37% |
| 2007-05-31 | 0 | 16.34 | 16.28 | 16.30 | 16.30 | 16.74 | 20,322,289 | 335,633,588 | 16.516 | 3.122 | 3.110 | 3.114 | 3.114 | 3.198 | 106,371,207 | 3.1553 | -0.12% |
| 2007-05-30 | 0 | 16.36 | 16.34 | 16.42 | 16.28 | 16.54 | 9,595,002 | 157,547,484 | 16.420 | 3.126 | 3.122 | 3.137 | 3.110 | 3.160 | 50,222,293 | 3.1370 | -0.85% |
| 2007-05-29 | 0 | 16.50 | 16.50 | 16.52 | 16.46 | 16.56 | 11,437,519 | 188,842,531 | 16.511 | 3.152 | 3.152 | 3.156 | 3.145 | 3.164 | 59,866,421 | 3.1544 | 0.12% |
| 2007-05-28 | 0 | 16.48 | 16.46 | 16.48 | 16.32 | 16.56 | 11,314,351 | 185,622,996 | 16.406 | 3.149 | 3.145 | 3.149 | 3.118 | 3.164 | 59,221,733 | 3.1344 | 0.98% |
| 2007-05-25 | 0 | 16.32 | 16.32 | 16.36 | 16.26 | 16.56 | 16,553,444 | 270,336,111 | 16.331 | 3.118 | 3.118 | 3.126 | 3.106 | 3.164 | 86,644,267 | 3.1201 | -0.97% |
| 2007-05-23 | 0 | 16.48 | 16.48 | 16.54 | 16.46 | 16.62 | 11,988,781 | 198,154,807 | 16.528 | 3.149 | 3.149 | 3.160 | 3.145 | 3.175 | 62,751,844 | 3.1578 | -0.48% |
| 2007-05-22 | 0 | 16.56 | 16.56 | 16.58 | 16.50 | 16.70 | 10,819,740 | 179,245,319 | 16.567 | 3.164 | 3.164 | 3.168 | 3.152 | 3.191 | 56,632,833 | 3.1650 | 0.00% |
| 2007-05-21 | 0 | 16.56 | 16.58 | 16.60 | 16.50 | 16.74 | 9,101,621 | 151,186,976 | 16.611 | 3.164 | 3.168 | 3.171 | 3.152 | 3.198 | 47,639,831 | 3.1735 | -0.60% |
| 2007-05-18 | 0 | 16.66 | 16.66 | 16.70 | 16.54 | 16.72 | 11,201,588 | 185,952,692 | 16.601 | 3.183 | 3.183 | 3.191 | 3.160 | 3.194 | 58,631,508 | 3.1715 | -0.83% |
| 2007-05-17 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 16.80 | 11,528,119 | 193,016,586 | 16.743 | 3.210 | 3.206 | 3.210 | 3.183 | 3.210 | 60,340,641 | 3.1988 | 0.24% |
| 2007-05-16 | 0 | 16.76 | 16.74 | 16.76 | 16.70 | 16.88 | 10,645,682 | 178,677,212 | 16.784 | 3.202 | 3.198 | 3.202 | 3.191 | 3.225 | 55,721,777 | 3.2066 | -0.71% |
| 2007-05-15 | 0 | 16.88 | 16.86 | 16.88 | 16.84 | 17.16 | 14,363,092 | 243,443,348 | 16.949 | 3.225 | 3.221 | 3.225 | 3.217 | 3.278 | 75,179,496 | 3.2382 | -1.06% |
| 2007-05-14 | 0 | 17.06 | 17.06 | 17.10 | 16.98 | 17.24 | 10,554,469 | 180,129,042 | 17.067 | 3.259 | 3.259 | 3.267 | 3.244 | 3.294 | 55,244,348 | 3.2606 | 0.83% |
| 2007-05-11 | 0 | 16.92 | 16.90 | 16.92 | 16.92 | 17.16 | 10,044,371 | 170,688,412 | 16.993 | 3.233 | 3.229 | 3.233 | 3.233 | 3.278 | 52,574,386 | 3.2466 | -1.51% |
| 2007-05-10 | 0 | 17.18 | 17.18 | 17.20 | 17.02 | 17.20 | 8,480,930 | 145,593,468 | 17.167 | 3.282 | 3.282 | 3.286 | 3.252 | 3.286 | 44,391,002 | 3.2798 | -0.12% |
| 2007-05-09 | 0 | 17.20 | 17.18 | 17.20 | 17.08 | 17.32 | 9,368,671 | 161,073,360 | 17.193 | 3.286 | 3.282 | 3.286 | 3.263 | 3.309 | 49,037,628 | 3.2847 | -0.46% |
| 2007-05-08 | 0 | 17.28 | 17.28 | 17.30 | 17.00 | 17.48 | 16,135,450 | 278,204,850 | 17.242 | 3.301 | 3.301 | 3.305 | 3.248 | 3.340 | 84,456,397 | 3.2941 | 1.16% |
| 2007-05-07 | 0 | 19.02 | 19.02 | 19.04 | 18.98 | 19.10 | 18,166,356 | 345,531,818 | 19.020 | 3.263 | 3.263 | 3.267 | 3.257 | 3.277 | 105,875,556 | 3.2636 | 0.21% |
| 2007-05-04 | 0 | 18.98 | 18.98 | 19.00 | 18.90 | 19.02 | 10,701,516 | 203,054,880 | 18.974 | 3.257 | 3.257 | 3.260 | 3.243 | 3.263 | 62,369,633 | 3.2557 | 0.53% |
| 2007-05-03 | 0 | 18.88 | 18.88 | 18.90 | 18.82 | 18.92 | 9,009,052 | 170,097,790 | 18.881 | 3.239 | 3.239 | 3.243 | 3.229 | 3.246 | 52,505,763 | 3.2396 | 0.75% |
| 2007-05-02 | 0 | 18.74 | 18.72 | 18.78 | 18.68 | 18.84 | 7,727,873 | 145,052,473 | 18.770 | 3.215 | 3.212 | 3.222 | 3.205 | 3.233 | 45,038,909 | 3.2206 | 0.43% |
| 2007-04-30 | 0 | 18.66 | 18.60 | 18.74 | 18.50 | 18.80 | 6,533,050 | 121,941,865 | 18.665 | 3.202 | 3.191 | 3.215 | 3.174 | 3.226 | 38,075,347 | 3.2026 | -0.64% |
| 2007-04-27 | 0 | 18.78 | 18.78 | 18.80 | 18.60 | 18.80 | 5,752,339 | 107,621,402 | 18.709 | 3.222 | 3.222 | 3.226 | 3.191 | 3.226 | 33,525,276 | 3.2102 | 0.00% |
| 2007-04-26 | 0 | 18.78 | 18.76 | 18.78 | 18.68 | 18.86 | 11,823,140 | 222,148,739 | 18.789 | 3.222 | 3.219 | 3.222 | 3.205 | 3.236 | 68,906,583 | 3.2239 | 0.75% |
| 2007-04-25 | 0 | 18.64 | 18.64 | 18.66 | 18.46 | 18.70 | 5,809,126 | 108,146,183 | 18.617 | 3.198 | 3.198 | 3.202 | 3.167 | 3.209 | 33,856,236 | 3.1943 | 0.87% |
| 2007-04-24 | 0 | 18.48 | 18.46 | 18.48 | 18.44 | 18.62 | 4,592,895 | 84,928,731 | 18.491 | 3.171 | 3.167 | 3.171 | 3.164 | 3.195 | 26,767,906 | 3.1728 | -0.86% |
| 2007-04-23 | 0 | 18.64 | 18.58 | 18.64 | 18.58 | 18.74 | 7,580,041 | 141,380,648 | 18.652 | 3.198 | 3.188 | 3.198 | 3.188 | 3.215 | 44,177,327 | 3.2003 | 0.32% |
| 2007-04-20 | 0 | 18.58 | 18.58 | 18.60 | 18.48 | 18.68 | 4,059,342 | 75,289,772 | 18.547 | 3.188 | 3.188 | 3.191 | 3.171 | 3.205 | 23,658,300 | 3.1824 | 0.76% |
| 2007-04-19 | 0 | 18.44 | 18.42 | 18.44 | 18.40 | 18.64 | 19,684,511 | 365,488,393 | 18.567 | 3.164 | 3.161 | 3.164 | 3.157 | 3.198 | 114,723,533 | 3.1858 | -1.18% |
| 2007-04-18 | 0 | 18.66 | 18.62 | 18.64 | 18.36 | 18.78 | 23,170,471 | 431,682,094 | 18.631 | 3.202 | 3.195 | 3.198 | 3.150 | 3.222 | 135,040,098 | 3.1967 | 1.74% |
| 2007-04-17 | 0 | 18.34 | 18.32 | 18.34 | 18.10 | 18.36 | 20,434,034 | 372,805,320 | 18.244 | 3.147 | 3.143 | 3.147 | 3.106 | 3.150 | 119,091,837 | 3.1304 | 1.33% |
| 2007-04-16 | 0 | 18.10 | 18.10 | 18.12 | 17.84 | 18.16 | 22,685,054 | 408,409,059 | 18.003 | 3.106 | 3.106 | 3.109 | 3.061 | 3.116 | 132,211,034 | 3.0891 | 1.57% |
| 2007-04-13 | 0 | 17.82 | 17.80 | 17.82 | 17.66 | 17.86 | 15,305,443 | 272,040,950 | 17.774 | 3.058 | 3.054 | 3.058 | 3.030 | 3.064 | 89,201,835 | 3.0497 | 1.37% |
| 2007-04-12 | 0 | 17.58 | 17.58 | 17.60 | 17.56 | 17.70 | 6,438,665 | 113,714,949 | 17.661 | 3.016 | 3.016 | 3.020 | 3.013 | 3.037 | 37,525,260 | 3.0304 | -0.23% |
| 2007-04-11 | 0 | 17.62 | 17.62 | 17.64 | 17.58 | 17.74 | 7,230,252 | 127,417,084 | 17.623 | 3.023 | 3.023 | 3.027 | 3.016 | 3.044 | 42,138,718 | 3.0238 | 0.34% |
| 2007-04-10 | 0 | 17.56 | 17.56 | 17.58 | 17.56 | 17.70 | 6,573,834 | 115,752,791 | 17.608 | 3.013 | 3.013 | 3.016 | 3.013 | 3.037 | 38,313,040 | 3.0212 | -0.79% |
| 2007-04-04 | 0 | 17.70 | 17.66 | 17.70 | 17.52 | 17.80 | 9,148,700 | 161,389,321 | 17.641 | 3.037 | 3.030 | 3.037 | 3.006 | 3.054 | 53,319,648 | 3.0268 | 0.45% |
| 2007-04-03 | 0 | 17.62 | 17.52 | 17.58 | 17.50 | 17.62 | 5,041,178 | 88,557,793 | 17.567 | 3.023 | 3.006 | 3.016 | 3.003 | 3.023 | 29,380,550 | 3.0142 | 0.23% |
| 2007-04-02 | 0 | 17.58 | 17.50 | 17.60 | 17.44 | 17.70 | 10,143,070 | 177,984,015 | 17.547 | 3.016 | 3.003 | 3.020 | 2.992 | 3.037 | 59,114,947 | 3.0108 | 0.69% |
| 2007-03-30 | 0 | 17.46 | 17.46 | 17.48 | 17.44 | 17.60 | 6,726,171 | 117,974,114 | 17.540 | 2.996 | 2.996 | 2.999 | 2.992 | 3.020 | 39,200,877 | 3.0095 | 0.23% |
| 2007-03-29 | 0 | 17.42 | 17.44 | 17.46 | 17.38 | 17.58 | 18,498,656 | 324,173,429 | 17.524 | 2.989 | 2.992 | 2.996 | 2.982 | 3.016 | 107,812,238 | 3.0068 | -0.57% |
| 2007-03-28 | 0 | 17.52 | 17.48 | 17.50 | 17.32 | 17.90 | 46,014,889 | 804,041,058 | 17.473 | 3.006 | 2.999 | 3.003 | 2.972 | 3.071 | 268,179,923 | 2.9981 | -2.34% |
| 2007-03-27 | 0 | 17.94 | 17.96 | 17.98 | 17.66 | 18.10 | 38,803,332 | 696,680,243 | 17.954 | 3.078 | 3.082 | 3.085 | 3.030 | 3.106 | 226,150,162 | 3.0806 | 2.16% |
| 2007-03-26 | 0 | 17.56 | 17.56 | 17.58 | 17.46 | 17.74 | 19,072,822 | 336,360,395 | 17.636 | 3.013 | 3.013 | 3.016 | 2.996 | 3.044 | 111,158,541 | 3.0260 | 1.27% |
| 2007-03-23 | 0 | 17.34 | 17.30 | 17.32 | 17.30 | 17.44 | 7,970,713 | 138,509,733 | 17.377 | 2.975 | 2.968 | 2.972 | 2.968 | 2.992 | 46,454,207 | 2.9816 | 0.35% |
| 2007-03-22 | 0 | 17.28 | 17.28 | 17.30 | 17.20 | 17.34 | 10,902,402 | 188,359,155 | 17.277 | 2.965 | 2.965 | 2.968 | 2.951 | 2.975 | 63,540,419 | 2.9644 | 0.93% |
| 2007-03-21 | 0 | 17.12 | 17.10 | 17.12 | 17.02 | 17.22 | 10,320,596 | 176,818,075 | 17.133 | 2.937 | 2.934 | 2.937 | 2.920 | 2.955 | 60,149,589 | 2.9396 | 0.12% |
| 2007-03-20 | 0 | 17.10 | 17.14 | 17.16 | 17.00 | 17.24 | 29,932,828 | 512,996,579 | 17.138 | 2.934 | 2.941 | 2.944 | 2.917 | 2.958 | 174,451,872 | 2.9406 | 3.14% |
| 2007-03-19 | 0 | 16.58 | 16.58 | 16.60 | 16.46 | 16.62 | 8,125,891 | 134,365,314 | 16.535 | 2.845 | 2.845 | 2.848 | 2.824 | 2.852 | 47,358,602 | 2.8372 | 0.00% |
| 2007-03-16 | 0 | 16.58 | 16.58 | 16.66 | 16.50 | 16.76 | 4,848,666 | 80,740,291 | 16.652 | 2.845 | 2.845 | 2.859 | 2.831 | 2.876 | 28,258,568 | 2.8572 | -0.24% |
| 2007-03-15 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.78 | 6,327,198 | 105,508,378 | 16.675 | 2.852 | 2.848 | 2.852 | 2.831 | 2.879 | 36,875,618 | 2.8612 | 0.24% |
| 2007-03-14 | 0 | 16.58 | 16.56 | 16.58 | 16.52 | 16.70 | 11,442,137 | 189,520,632 | 16.563 | 2.845 | 2.841 | 2.845 | 2.835 | 2.865 | 66,686,055 | 2.8420 | -1.43% |
| 2007-03-13 | 0 | 16.82 | 16.80 | 16.82 | 16.80 | 16.90 | 5,605,181 | 94,424,724 | 16.846 | 2.886 | 2.883 | 2.886 | 2.883 | 2.900 | 32,667,622 | 2.8905 | -0.47% |
| 2007-03-12 | 0 | 16.90 | 16.90 | 16.98 | 16.88 | 17.00 | 4,860,184 | 82,238,909 | 16.921 | 2.900 | 2.900 | 2.913 | 2.896 | 2.917 | 28,325,696 | 2.9033 | -0.59% |
| 2007-03-09 | 0 | 17.00 | 16.98 | 17.00 | 16.60 | 17.04 | 7,847,264 | 131,561,525 | 16.765 | 2.917 | 2.913 | 2.917 | 2.848 | 2.924 | 45,734,733 | 2.8766 | 1.80% |
| 2007-03-08 | 0 | 16.70 | 16.70 | 16.76 | 16.58 | 16.80 | 7,740,800 | 129,026,148 | 16.668 | 2.865 | 2.865 | 2.876 | 2.845 | 2.883 | 45,114,249 | 2.8600 | -0.12% |
| 2007-03-07 | 0 | 16.72 | 16.68 | 16.74 | 16.66 | 16.82 | 7,553,422 | 126,341,942 | 16.726 | 2.869 | 2.862 | 2.872 | 2.859 | 2.886 | 44,022,189 | 2.8700 | -0.59% |
| 2007-03-06 | 0 | 16.82 | 16.80 | 16.84 | 16.66 | 16.86 | 10,018,379 | 167,406,022 | 16.710 | 2.886 | 2.883 | 2.889 | 2.859 | 2.893 | 58,388,234 | 2.8671 | 0.84% |
| 2007-03-05 | 0 | 16.68 | 16.66 | 16.68 | 16.62 | 16.90 | 14,083,518 | 235,984,296 | 16.756 | 2.862 | 2.859 | 2.862 | 2.852 | 2.900 | 82,080,319 | 2.8750 | -1.65% |
| 2007-03-02 | 0 | 16.96 | 16.94 | 16.98 | 16.86 | 17.00 | 7,120,048 | 120,552,643 | 16.931 | 2.910 | 2.907 | 2.913 | 2.893 | 2.917 | 41,496,437 | 2.9051 | 0.36% |
| 2007-03-01 | 0 | 16.90 | 16.90 | 16.94 | 16.90 | 17.14 | 11,034,154 | 187,273,439 | 16.972 | 2.900 | 2.900 | 2.907 | 2.900 | 2.941 | 64,308,284 | 2.9121 | -0.94% |
| 2007-02-28 | 0 | 17.06 | 17.10 | 17.12 | 17.00 | 17.22 | 14,360,772 | 245,282,437 | 17.080 | 2.927 | 2.934 | 2.937 | 2.917 | 2.955 | 83,696,187 | 2.9306 | -1.27% |
| 2007-02-27 | 0 | 17.28 | 17.30 | 17.34 | 17.22 | 17.50 | 8,001,815 | 138,615,780 | 17.323 | 2.965 | 2.968 | 2.975 | 2.955 | 3.003 | 46,635,473 | 2.9723 | -0.92% |
| 2007-02-26 | 0 | 17.44 | 17.40 | 17.44 | 17.36 | 17.50 | 4,146,443 | 72,168,526 | 17.405 | 2.992 | 2.986 | 2.992 | 2.979 | 3.003 | 24,165,934 | 2.9864 | 0.00% |
| 2007-02-23 | 0 | 17.44 | 17.40 | 17.46 | 17.36 | 17.58 | 5,216,301 | 90,920,542 | 17.430 | 2.992 | 2.986 | 2.996 | 2.979 | 3.016 | 30,401,186 | 2.9907 | -0.23% |
| 2007-02-22 | 0 | 17.48 | 17.44 | 17.48 | 17.36 | 17.50 | 4,512,529 | 78,763,792 | 17.454 | 2.999 | 2.992 | 2.999 | 2.979 | 3.003 | 26,299,524 | 2.9949 | 0.69% |
| 2007-02-21 | 0 | 17.36 | 17.36 | 17.42 | 17.32 | 17.50 | 4,034,447 | 70,315,938 | 17.429 | 2.979 | 2.979 | 2.989 | 2.972 | 3.003 | 23,513,209 | 2.9905 | -0.57% |
| 2007-02-16 | 0 | 17.46 | 17.46 | 17.50 | 17.34 | 17.52 | 4,383,822 | 76,332,979 | 17.412 | 2.996 | 2.996 | 3.003 | 2.975 | 3.006 | 25,549,405 | 2.9877 | -0.11% |
| 2007-02-15 | 0 | 17.48 | 17.46 | 17.48 | 17.34 | 17.54 | 5,208,914 | 90,944,315 | 17.459 | 2.999 | 2.996 | 2.999 | 2.975 | 3.010 | 30,358,134 | 2.9957 | 0.46% |
| 2007-02-14 | 0 | 17.40 | 17.38 | 17.40 | 17.30 | 17.46 | 3,806,407 | 66,167,004 | 17.383 | 2.986 | 2.982 | 2.986 | 2.968 | 2.996 | 22,184,166 | 2.9826 | -0.11% |
| 2007-02-13 | 0 | 17.42 | 17.40 | 17.44 | 17.36 | 17.54 | 4,827,051 | 84,017,420 | 17.406 | 2.989 | 2.986 | 2.992 | 2.979 | 3.010 | 28,132,593 | 2.9865 | -0.11% |
| 2007-02-12 | 0 | 17.44 | 17.42 | 17.44 | 17.40 | 17.66 | 11,556,488 | 202,023,349 | 17.481 | 2.992 | 2.989 | 2.992 | 2.986 | 3.030 | 67,352,505 | 2.9995 | -0.34% |
| 2007-02-09 | 0 | 17.50 | 17.48 | 17.50 | 17.46 | 17.70 | 9,551,439 | 167,481,018 | 17.535 | 3.003 | 2.999 | 3.003 | 2.996 | 3.037 | 55,666,856 | 3.0086 | -0.91% |
| 2007-02-08 | 0 | 17.66 | 17.66 | 17.68 | 17.48 | 17.70 | 7,547,983 | 132,729,973 | 17.585 | 3.030 | 3.030 | 3.034 | 2.999 | 3.037 | 43,990,490 | 3.0172 | 0.00% |
| 2007-02-07 | 0 | 17.66 | 17.64 | 17.68 | 17.54 | 17.74 | 7,848,624 | 138,230,085 | 17.612 | 3.030 | 3.027 | 3.034 | 3.010 | 3.044 | 45,742,659 | 3.0219 | -0.34% |
| 2007-02-06 | 0 | 17.72 | 17.72 | 17.74 | 17.58 | 17.74 | 5,335,357 | 94,307,141 | 17.676 | 3.040 | 3.040 | 3.044 | 3.016 | 3.044 | 31,095,058 | 3.0329 | 0.57% |
| 2007-02-05 | 0 | 17.62 | 17.60 | 17.62 | 17.52 | 17.80 | 6,567,197 | 116,126,784 | 17.683 | 3.023 | 3.020 | 3.023 | 3.006 | 3.054 | 38,274,359 | 3.0341 | -0.68% |
| 2007-02-02 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.86 | 17,165,568 | 304,775,798 | 17.755 | 3.044 | 3.047 | 3.051 | 3.034 | 3.064 | 100,042,852 | 3.0465 | 0.57% |
| 2007-02-01 | 0 | 17.64 | 17.62 | 17.64 | 17.42 | 17.70 | 14,206,854 | 249,913,318 | 17.591 | 3.027 | 3.023 | 3.027 | 2.989 | 3.037 | 82,799,135 | 3.0183 | 1.73% |
| 2007-01-31 | 0 | 17.34 | 17.36 | 17.38 | 17.24 | 17.52 | 9,090,012 | 158,098,311 | 17.393 | 2.975 | 2.979 | 2.982 | 2.958 | 3.006 | 52,977,607 | 2.9842 | -0.91% |
| 2007-01-30 | 0 | 17.50 | 17.46 | 17.50 | 17.44 | 17.50 | 3,407,882 | 59,560,886 | 17.477 | 3.003 | 2.996 | 3.003 | 2.992 | 3.003 | 19,861,518 | 2.9988 | 0.23% |
| 2007-01-29 | 0 | 17.46 | 17.44 | 17.46 | 17.44 | 17.50 | 2,549,143 | 44,524,008 | 17.466 | 2.996 | 2.992 | 2.996 | 2.992 | 3.003 | 14,856,691 | 2.9969 | -0.23% |
| 2007-01-26 | 0 | 17.50 | 17.46 | 17.50 | 17.42 | 17.60 | 6,350,007 | 111,122,371 | 17.500 | 3.003 | 2.996 | 3.003 | 2.989 | 3.020 | 37,008,552 | 3.0026 | -0.11% |
| 2007-01-25 | 0 | 17.52 | 17.50 | 17.56 | 17.50 | 17.66 | 5,358,752 | 94,095,875 | 17.559 | 3.006 | 3.003 | 3.013 | 3.003 | 3.030 | 31,231,406 | 3.0129 | -0.57% |
| 2007-01-24 | 0 | 17.62 | 17.58 | 17.62 | 17.48 | 17.68 | 7,184,450 | 126,086,813 | 17.550 | 3.023 | 3.016 | 3.023 | 2.999 | 3.034 | 41,871,779 | 3.0113 | -0.45% |
| 2007-01-23 | 0 | 17.70 | 17.64 | 17.70 | 17.56 | 17.70 | 7,856,813 | 138,506,125 | 17.629 | 3.037 | 3.027 | 3.037 | 3.013 | 3.037 | 45,790,386 | 3.0248 | 0.23% |
| 2007-01-22 | 0 | 17.66 | 17.66 | 17.68 | 17.52 | 17.74 | 15,366,226 | 271,136,594 | 17.645 | 3.030 | 3.030 | 3.034 | 3.006 | 3.044 | 89,556,085 | 3.0276 | 1.03% |
| 2007-01-19 | 0 | 17.48 | 17.46 | 17.50 | 17.42 | 17.54 | 10,306,820 | 179,995,299 | 17.464 | 2.999 | 2.996 | 3.003 | 2.989 | 3.010 | 60,069,301 | 2.9965 | 0.11% |
| 2007-01-18 | 0 | 17.46 | 17.44 | 17.46 | 17.36 | 17.54 | 6,894,711 | 120,299,315 | 17.448 | 2.996 | 2.992 | 2.996 | 2.979 | 3.010 | 40,183,147 | 2.9938 | -0.11% |
| 2007-01-17 | 0 | 17.48 | 17.42 | 17.48 | 17.30 | 17.48 | 7,434,350 | 129,543,677 | 17.425 | 2.999 | 2.989 | 2.999 | 2.968 | 2.999 | 43,328,224 | 2.9898 | 0.69% |
| 2007-01-16 | 0 | 17.36 | 17.36 | 17.40 | 17.34 | 17.50 | 10,126,242 | 176,148,349 | 17.395 | 2.979 | 2.979 | 2.986 | 2.975 | 3.003 | 59,016,872 | 2.9847 | -0.69% |
| 2007-01-15 | 0 | 17.48 | 17.44 | 17.46 | 17.40 | 17.60 | 8,839,404 | 154,203,984 | 17.445 | 2.999 | 2.992 | 2.996 | 2.986 | 3.020 | 51,517,036 | 2.9933 | -0.34% |
| 2007-01-12 | 0 | 17.54 | 17.50 | 17.60 | 17.40 | 17.60 | 5,932,932 | 103,862,942 | 17.506 | 3.010 | 3.003 | 3.020 | 2.986 | 3.020 | 34,577,792 | 3.0037 | 0.23% |
| 2007-01-11 | 0 | 17.50 | 17.46 | 17.50 | 17.44 | 17.72 | 8,287,288 | 145,398,846 | 17.545 | 3.003 | 2.996 | 3.003 | 2.992 | 3.040 | 48,299,242 | 3.0104 | -0.68% |
| 2007-01-10 | 0 | 17.62 | 17.60 | 17.62 | 17.50 | 17.70 | 20,838,198 | 367,379,668 | 17.630 | 3.023 | 3.020 | 3.023 | 3.003 | 3.037 | 121,447,350 | 3.0250 | 1.03% |
| 2007-01-09 | 0 | 17.44 | 17.42 | 17.44 | 17.38 | 17.62 | 14,854,820 | 259,740,458 | 17.485 | 2.992 | 2.989 | 2.992 | 2.982 | 3.023 | 86,575,554 | 3.0002 | 0.46% |
| 2007-01-08 | 0 | 17.36 | 17.32 | 17.36 | 17.26 | 17.36 | 4,283,443 | 74,178,055 | 17.317 | 2.979 | 2.972 | 2.979 | 2.962 | 2.979 | 24,964,385 | 2.9714 | -0.12% |
| 2007-01-05 | 0 | 17.38 | 17.36 | 17.38 | 17.20 | 17.40 | 5,350,295 | 92,778,761 | 17.341 | 2.982 | 2.979 | 2.982 | 2.951 | 2.986 | 31,182,118 | 2.9754 | 0.70% |
| 2007-01-04 | 0 | 17.26 | 17.24 | 17.26 | 17.20 | 17.40 | 9,892,854 | 170,883,548 | 17.273 | 2.962 | 2.958 | 2.962 | 2.951 | 2.986 | 57,656,660 | 2.9638 | -0.80% |
| 2007-01-03 | 0 | 17.40 | 17.38 | 17.40 | 17.32 | 17.52 | 9,221,453 | 160,538,066 | 17.409 | 2.986 | 2.982 | 2.986 | 2.972 | 3.006 | 53,743,660 | 2.9871 | -0.57% |
| 2007-01-02 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.54 | 5,476,922 | 95,865,054 | 17.503 | 3.003 | 2.999 | 3.003 | 2.982 | 3.010 | 31,920,114 | 3.0033 | 0.00% |
| 2006-12-29 | 0 | 17.50 | 17.44 | 17.50 | 17.32 | 17.68 | 7,556,908 | 131,547,583 | 17.408 | 3.003 | 2.992 | 3.003 | 2.972 | 3.034 | 44,042,506 | 2.9868 | 0.11% |
| 2006-12-28 | 0 | 17.48 | 17.48 | 17.50 | 17.36 | 17.56 | 6,182,812 | 108,005,017 | 17.469 | 2.999 | 2.999 | 3.003 | 2.979 | 3.013 | 36,034,120 | 2.9973 | -0.11% |
| 2006-12-27 | 0 | 17.50 | 17.40 | 17.48 | 17.36 | 17.60 | 7,204,778 | 125,532,557 | 17.424 | 3.003 | 2.986 | 2.999 | 2.979 | 3.020 | 41,990,253 | 2.9896 | -0.11% |
| 2006-12-22 | 0 | 17.52 | 17.50 | 17.52 | 17.44 | 17.58 | 4,431,913 | 77,665,804 | 17.524 | 3.006 | 3.003 | 3.006 | 2.992 | 3.016 | 25,829,685 | 3.0068 | 0.34% |
| 2006-12-21 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.56 | 7,607,052 | 132,776,530 | 17.454 | 2.996 | 2.996 | 2.999 | 2.986 | 3.013 | 44,334,750 | 2.9949 | -0.46% |
| 2006-12-20 | 0 | 17.54 | 17.50 | 17.56 | 17.42 | 17.60 | 5,625,738 | 98,755,880 | 17.554 | 3.010 | 3.003 | 3.013 | 2.989 | 3.020 | 32,787,431 | 3.0120 | 0.23% |
| 2006-12-19 | 0 | 17.50 | 17.48 | 17.52 | 17.40 | 17.60 | 8,325,304 | 145,533,591 | 17.481 | 3.003 | 2.999 | 3.006 | 2.986 | 3.020 | 48,520,803 | 2.9994 | -0.57% |
| 2006-12-18 | 0 | 17.60 | 17.60 | 17.62 | 17.56 | 17.64 | 14,633,168 | 257,579,663 | 17.602 | 3.020 | 3.020 | 3.023 | 3.013 | 3.027 | 85,283,741 | 3.0203 | 0.34% |
| 2006-12-15 | 0 | 17.54 | 17.52 | 17.54 | 17.40 | 17.58 | 20,912,759 | 366,776,140 | 17.538 | 3.010 | 3.006 | 3.010 | 2.986 | 3.016 | 121,881,900 | 3.0093 | 0.57% |
| 2006-12-14 | 0 | 17.44 | 17.44 | 17.46 | 17.22 | 17.48 | 9,668,430 | 167,677,763 | 17.343 | 2.992 | 2.992 | 2.996 | 2.955 | 2.999 | 56,348,692 | 2.9757 | 1.40% |
| 2006-12-13 | 0 | 17.20 | 17.18 | 17.22 | 17.16 | 17.30 | 4,889,869 | 84,117,255 | 17.202 | 2.951 | 2.948 | 2.955 | 2.944 | 2.968 | 28,498,704 | 2.9516 | -0.35% |
| 2006-12-12 | 0 | 17.26 | 17.22 | 17.26 | 17.16 | 17.30 | 9,985,562 | 171,899,917 | 17.215 | 2.962 | 2.955 | 2.962 | 2.944 | 2.968 | 58,196,973 | 2.9538 | 0.12% |
| 2006-12-11 | 0 | 17.24 | 17.22 | 17.24 | 17.14 | 17.32 | 11,986,585 | 206,954,382 | 17.265 | 2.958 | 2.955 | 2.958 | 2.941 | 2.972 | 69,859,159 | 2.9625 | 0.58% |
| 2006-12-08 | 0 | 17.14 | 17.14 | 17.16 | 17.10 | 17.30 | 16,916,097 | 290,090,675 | 17.149 | 2.941 | 2.941 | 2.944 | 2.934 | 2.968 | 98,588,907 | 2.9424 | -1.27% |
| 2006-12-07 | 0 | 17.36 | 17.32 | 17.36 | 17.18 | 17.46 | 8,888,802 | 153,887,003 | 17.312 | 2.979 | 2.972 | 2.979 | 2.948 | 2.996 | 51,804,933 | 2.9705 | 0.23% |
| 2006-12-06 | 0 | 17.32 | 17.32 | 17.38 | 17.30 | 17.56 | 15,173,369 | 264,200,426 | 17.412 | 2.972 | 2.972 | 2.982 | 2.968 | 3.013 | 88,432,093 | 2.9876 | 0.23% |
| 2006-12-05 | 0 | 17.28 | 17.32 | 17.34 | 17.20 | 17.54 | 12,462,111 | 215,919,061 | 17.326 | 2.965 | 2.972 | 2.975 | 2.951 | 3.010 | 72,630,578 | 2.9728 | 0.70% |
| 2006-12-04 | 0 | 17.16 | 17.16 | 17.18 | 16.98 | 17.18 | 5,848,098 | 99,712,830 | 17.050 | 2.944 | 2.944 | 2.948 | 2.913 | 2.948 | 34,083,370 | 2.9256 | 0.59% |
| 2006-12-01 | 0 | 17.06 | 17.06 | 17.08 | 17.00 | 17.20 | 14,165,233 | 242,245,169 | 17.101 | 2.927 | 2.927 | 2.931 | 2.917 | 2.951 | 82,556,563 | 2.9343 | -0.81% |
| 2006-11-30 | 0 | 17.20 | 17.20 | 17.22 | 17.08 | 17.26 | 9,264,223 | 158,931,908 | 17.155 | 2.951 | 2.951 | 2.955 | 2.931 | 2.962 | 53,992,929 | 2.9436 | 0.12% |
| 2006-11-29 | 0 | 17.18 | 17.18 | 17.22 | 17.06 | 17.28 | 13,686,227 | 235,122,304 | 17.179 | 2.948 | 2.948 | 2.955 | 2.927 | 2.965 | 79,764,863 | 2.9477 | -0.12% |
| 2006-11-28 | 0 | 17.20 | 17.20 | 17.24 | 17.14 | 17.34 | 7,980,835 | 137,649,559 | 17.248 | 2.951 | 2.951 | 2.958 | 2.941 | 2.975 | 46,513,200 | 2.9594 | -1.04% |
| 2006-11-27 | 0 | 17.38 | 17.36 | 17.38 | 17.36 | 17.50 | 6,384,300 | 110,970,157 | 17.382 | 2.982 | 2.979 | 2.982 | 2.979 | 3.003 | 37,208,415 | 2.9824 | -0.23% |
| 2006-11-24 | 0 | 17.42 | 17.42 | 17.44 | 17.40 | 17.54 | 7,460,484 | 130,073,230 | 17.435 | 2.989 | 2.989 | 2.992 | 2.986 | 3.010 | 43,480,536 | 2.9915 | -0.57% |
| 2006-11-23 | 0 | 17.52 | 17.52 | 17.54 | 17.50 | 17.60 | 7,498,948 | 131,608,540 | 17.550 | 3.006 | 3.006 | 3.010 | 3.003 | 3.020 | 43,704,708 | 3.0113 | -0.34% |
| 2006-11-22 | 0 | 17.58 | 17.56 | 17.58 | 17.44 | 17.64 | 5,994,354 | 105,125,703 | 17.537 | 3.016 | 3.013 | 3.016 | 2.992 | 3.027 | 34,935,766 | 3.0091 | 0.69% |
| 2006-11-21 | 0 | 17.46 | 17.46 | 17.48 | 17.46 | 17.54 | 4,357,764 | 76,273,130 | 17.503 | 2.996 | 2.996 | 2.999 | 2.996 | 3.010 | 25,397,536 | 3.0032 | 0.00% |
| 2006-11-20 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.66 | 9,765,420 | 170,952,646 | 17.506 | 2.996 | 2.996 | 2.999 | 2.986 | 3.030 | 56,913,961 | 3.0037 | -0.34% |
| 2006-11-17 | 0 | 17.52 | 17.58 | 17.60 | 17.48 | 17.64 | 9,237,801 | 161,766,432 | 17.511 | 3.006 | 3.016 | 3.020 | 2.999 | 3.027 | 53,838,938 | 3.0046 | -0.11% |
| 2006-11-16 | 0 | 17.54 | 17.48 | 17.54 | 17.46 | 17.66 | 9,432,049 | 165,645,896 | 17.562 | 3.010 | 2.999 | 3.010 | 2.996 | 3.030 | 54,971,037 | 3.0133 | 0.34% |
| 2006-11-15 | 0 | 17.48 | 17.46 | 17.48 | 17.32 | 17.58 | 10,878,784 | 189,627,494 | 17.431 | 2.999 | 2.996 | 2.999 | 2.972 | 3.016 | 63,402,771 | 2.9908 | 0.23% |
| 2006-11-14 | 0 | 17.44 | 17.42 | 17.44 | 17.28 | 17.58 | 19,337,377 | 336,104,158 | 17.381 | 2.992 | 2.989 | 2.992 | 2.965 | 3.016 | 112,700,397 | 2.9823 | -0.68% |
| 2006-11-13 | 0 | 17.56 | 17.56 | 17.58 | 17.54 | 17.64 | 10,142,392 | 178,367,128 | 17.586 | 3.013 | 3.013 | 3.016 | 3.010 | 3.027 | 59,110,996 | 3.0175 | -1.01% |
| 2006-11-10 | 0 | 17.74 | 17.72 | 17.74 | 17.66 | 17.80 | 4,255,469 | 75,488,580 | 17.739 | 3.044 | 3.040 | 3.044 | 3.030 | 3.054 | 24,801,350 | 3.0437 | 0.00% |
| 2006-11-09 | 0 | 17.74 | 17.72 | 17.80 | 17.66 | 17.86 | 11,005,808 | 195,329,639 | 17.748 | 3.044 | 3.040 | 3.054 | 3.030 | 3.064 | 64,143,081 | 3.0452 | 0.00% |
| 2006-11-08 | 0 | 17.74 | 17.76 | 17.78 | 17.68 | 17.86 | 9,961,942 | 176,680,901 | 17.736 | 3.044 | 3.047 | 3.051 | 3.034 | 3.064 | 58,059,313 | 3.0431 | -0.78% |
| 2006-11-07 | 0 | 17.88 | 17.86 | 17.90 | 17.82 | 17.94 | 6,529,661 | 116,742,618 | 17.879 | 3.068 | 3.064 | 3.071 | 3.058 | 3.078 | 38,055,595 | 3.0677 | -0.11% |
| 2006-11-06 | 0 | 17.90 | 17.88 | 17.90 | 17.82 | 17.94 | 3,100,032 | 55,453,618 | 17.888 | 3.071 | 3.068 | 3.071 | 3.058 | 3.078 | 18,067,333 | 3.0693 | 0.00% |
| 2006-11-03 | 0 | 17.90 | 17.90 | 17.92 | 17.82 | 17.96 | 3,114,344 | 55,690,159 | 17.882 | 3.071 | 3.071 | 3.075 | 3.058 | 3.082 | 18,150,745 | 3.0682 | -0.22% |
| 2006-11-02 | 0 | 17.94 | 17.92 | 17.94 | 17.72 | 17.94 | 5,246,974 | 93,848,066 | 17.886 | 3.078 | 3.075 | 3.078 | 3.040 | 3.078 | 30,579,952 | 3.0689 | 1.24% |
| 2006-11-01 | 0 | 17.72 | 17.72 | 17.76 | 17.70 | 17.98 | 4,281,336 | 76,523,198 | 17.874 | 3.040 | 3.040 | 3.047 | 3.037 | 3.085 | 24,952,105 | 3.0668 | -0.56% |
| 2006-10-31 | 0 | 17.82 | 17.80 | 17.82 | 17.76 | 18.00 | 4,415,979 | 78,708,341 | 17.824 | 3.058 | 3.054 | 3.058 | 3.047 | 3.088 | 25,736,820 | 3.0582 | 0.00% |
| 2006-10-27 | 0 | 17.82 | 17.80 | 17.82 | 17.78 | 17.94 | 6,724,931 | 120,277,809 | 17.885 | 3.058 | 3.054 | 3.058 | 3.051 | 3.078 | 39,193,651 | 3.0688 | 0.11% |
| 2006-10-26 | 0 | 17.80 | 17.80 | 17.82 | 17.70 | 17.88 | 6,573,124 | 117,012,256 | 17.802 | 3.054 | 3.054 | 3.058 | 3.037 | 3.068 | 38,308,902 | 3.0544 | 0.68% |
| 2006-10-25 | 0 | 17.68 | 17.68 | 17.72 | 17.62 | 17.74 | 7,838,309 | 138,511,497 | 17.671 | 3.034 | 3.034 | 3.040 | 3.023 | 3.044 | 45,682,542 | 3.0320 | -0.34% |
| 2006-10-24 | 0 | 17.74 | 17.72 | 17.82 | 17.72 | 17.84 | 5,524,024 | 98,303,742 | 17.796 | 3.044 | 3.040 | 3.058 | 3.040 | 3.061 | 32,194,630 | 3.0534 | -0.56% |
| 2006-10-23 | 0 | 17.84 | 17.82 | 17.86 | 17.80 | 17.90 | 3,361,550 | 59,952,061 | 17.835 | 3.061 | 3.058 | 3.064 | 3.054 | 3.071 | 19,591,490 | 3.0601 | -0.34% |
| 2006-10-20 | 0 | 17.90 | 17.90 | 17.92 | 17.74 | 17.92 | 11,777,071 | 210,052,666 | 17.836 | 3.071 | 3.071 | 3.075 | 3.044 | 3.075 | 68,638,088 | 3.0603 | -0.11% |
| 2006-10-19 | 0 | 17.92 | 17.90 | 17.92 | 17.90 | 18.02 | 4,610,549 | 82,737,715 | 17.945 | 3.075 | 3.071 | 3.075 | 3.071 | 3.092 | 26,870,796 | 3.0791 | -0.67% |
| 2006-10-18 | 0 | 18.04 | 18.02 | 18.04 | 17.94 | 18.04 | 2,717,810 | 48,947,707 | 18.010 | 3.095 | 3.092 | 3.095 | 3.078 | 3.095 | 15,839,701 | 3.0902 | 0.11% |
| 2006-10-17 | 0 | 18.02 | 18.00 | 18.02 | 17.90 | 18.10 | 5,991,147 | 107,703,050 | 17.977 | 3.092 | 3.088 | 3.092 | 3.071 | 3.106 | 34,917,075 | 3.0845 | 0.45% |
| 2006-10-16 | 0 | 17.94 | 17.94 | 17.96 | 17.92 | 18.04 | 4,511,700 | 81,000,640 | 17.953 | 3.078 | 3.078 | 3.082 | 3.075 | 3.095 | 26,294,693 | 3.0805 | -0.44% |
| 2006-10-13 | 0 | 18.02 | 18.00 | 18.04 | 17.98 | 18.10 | 2,705,940 | 48,738,448 | 18.012 | 3.092 | 3.088 | 3.095 | 3.085 | 3.106 | 15,770,521 | 3.0905 | 0.11% |
| 2006-10-12 | 0 | 18.00 | 18.00 | 18.02 | 17.92 | 18.02 | 4,138,898 | 74,371,294 | 17.969 | 3.088 | 3.088 | 3.092 | 3.075 | 3.092 | 24,121,961 | 3.0831 | 0.00% |
| 2006-10-11 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.00 | 2,626,737 | 47,217,952 | 17.976 | 3.088 | 3.085 | 3.088 | 3.075 | 3.088 | 15,308,917 | 3.0843 | -0.11% |
| 2006-10-10 | 0 | 18.02 | 18.02 | 18.04 | 17.94 | 18.16 | 2,974,995 | 53,684,126 | 18.045 | 3.092 | 3.092 | 3.095 | 3.078 | 3.116 | 17,338,604 | 3.0962 | 0.11% |
| 2006-10-09 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.24 | 4,944,867 | 89,402,204 | 18.080 | 3.088 | 3.085 | 3.088 | 3.068 | 3.109 | 29,011,367 | 3.0816 | -0.33% |
| 2006-10-06 | 0 | 18.18 | 18.18 | 18.20 | 18.16 | 18.32 | 6,115,364 | 111,577,723 | 18.245 | 3.099 | 3.099 | 3.102 | 3.095 | 3.123 | 35,878,633 | 3.1099 | -0.55% |
| 2006-10-05 | 0 | 18.28 | 18.26 | 18.28 | 18.16 | 18.38 | 7,914,668 | 144,391,130 | 18.243 | 3.116 | 3.112 | 3.116 | 3.095 | 3.133 | 46,435,088 | 3.1095 | 0.66% |
| 2006-10-04 | 0 | 18.16 | 18.16 | 18.20 | 18.12 | 18.40 | 6,025,898 | 109,663,461 | 18.199 | 3.095 | 3.095 | 3.102 | 3.088 | 3.136 | 35,353,739 | 3.1019 | -0.44% |
| 2006-10-03 | 0 | 18.24 | 18.20 | 18.28 | 18.10 | 18.32 | 6,281,062 | 114,238,759 | 18.188 | 3.109 | 3.102 | 3.116 | 3.085 | 3.123 | 36,850,777 | 3.1000 | -0.11% |
| 2006-09-29 | 0 | 18.26 | 18.18 | 18.30 | 18.10 | 18.36 | 10,375,646 | 189,133,384 | 18.229 | 3.112 | 3.099 | 3.119 | 3.085 | 3.129 | 60,873,562 | 3.1070 | -0.11% |
| 2006-09-28 | 0 | 18.28 | 18.28 | 18.32 | 18.24 | 18.40 | 10,485,119 | 192,280,035 | 18.338 | 3.116 | 3.116 | 3.123 | 3.109 | 3.136 | 61,515,837 | 3.1257 | 0.44% |
| 2006-09-27 | 0 | 18.20 | 18.24 | 18.26 | 18.12 | 18.30 | 5,727,922 | 104,465,779 | 18.238 | 3.102 | 3.109 | 3.112 | 3.088 | 3.119 | 33,605,524 | 3.1086 | 0.66% |
| 2006-09-26 | 0 | 18.08 | 18.06 | 18.08 | 18.06 | 18.34 | 6,456,176 | 117,822,813 | 18.250 | 3.082 | 3.078 | 3.082 | 3.078 | 3.126 | 37,878,165 | 3.1106 | -0.77% |
| 2006-09-25 | 0 | 18.22 | 18.20 | 18.24 | 18.16 | 18.38 | 8,063,700 | 147,070,928 | 18.239 | 3.106 | 3.102 | 3.109 | 3.095 | 3.133 | 47,309,454 | 3.1087 | 0.22% |
| 2006-09-22 | 0 | 18.18 | 18.16 | 18.24 | 18.04 | 18.24 | 7,973,287 | 144,349,583 | 18.104 | 3.099 | 3.095 | 3.109 | 3.075 | 3.109 | 46,779,004 | 3.0858 | -0.33% |
| 2006-09-21 | 0 | 18.24 | 18.22 | 18.24 | 18.20 | 18.36 | 6,163,188 | 112,515,723 | 18.256 | 3.109 | 3.106 | 3.109 | 3.102 | 3.129 | 36,159,214 | 3.1117 | 0.22% |
| 2006-09-20 | 0 | 18.20 | 18.20 | 18.24 | 18.14 | 18.34 | 8,146,291 | 148,646,088 | 18.247 | 3.102 | 3.102 | 3.109 | 3.092 | 3.126 | 47,794,012 | 3.1101 | -0.11% |
| 2006-09-19 | 0 | 18.22 | 18.22 | 18.24 | 18.06 | 18.34 | 6,350,796 | 115,238,285 | 18.145 | 3.106 | 3.106 | 3.109 | 3.078 | 3.126 | 37,259,904 | 3.0928 | -0.65% |
| 2006-09-18 | 0 | 18.34 | 18.34 | 18.36 | 18.18 | 18.38 | 9,643,573 | 176,766,310 | 18.330 | 3.126 | 3.126 | 3.129 | 3.099 | 3.133 | 56,578,515 | 3.1243 | 0.88% |
| 2006-09-15 | 0 | 18.18 | 18.18 | 18.20 | 17.96 | 18.24 | 3,485,318 | 63,005,879 | 18.078 | 3.099 | 3.099 | 3.102 | 3.061 | 3.109 | 20,448,242 | 3.0812 | 0.44% |
| 2006-09-14 | 0 | 18.10 | 18.06 | 18.10 | 17.92 | 18.16 | 14,170,700 | 255,589,217 | 18.036 | 3.085 | 3.078 | 3.085 | 3.054 | 3.095 | 83,139,015 | 3.0742 | -0.66% |
| 2006-09-13 | 0 | 18.22 | 18.24 | 18.26 | 17.86 | 18.38 | 13,360,735 | 242,099,647 | 18.120 | 3.106 | 3.109 | 3.112 | 3.044 | 3.133 | 78,386,978 | 3.0885 | -0.22% |
| 2006-09-12 | 0 | 18.26 | 18.24 | 18.28 | 18.10 | 18.30 | 5,896,240 | 107,357,734 | 18.208 | 3.112 | 3.109 | 3.116 | 3.085 | 3.119 | 34,593,040 | 3.1034 | 0.22% |
| 2006-09-11 | 0 | 18.22 | 18.22 | 18.24 | 18.16 | 18.38 | 6,909,267 | 126,190,085 | 18.264 | 3.106 | 3.106 | 3.109 | 3.095 | 3.133 | 40,536,435 | 3.1130 | -0.44% |
| 2006-09-08 | 0 | 18.30 | 18.30 | 18.32 | 18.20 | 18.38 | 4,906,824 | 89,764,178 | 18.294 | 3.119 | 3.119 | 3.123 | 3.102 | 3.133 | 28,788,170 | 3.1181 | 0.44% |
| 2006-09-07 | 0 | 18.22 | 18.20 | 18.22 | 18.16 | 18.32 | 7,337,081 | 133,666,179 | 18.218 | 3.106 | 3.102 | 3.106 | 3.095 | 3.123 | 43,046,405 | 3.1052 | -0.55% |
| 2006-09-06 | 0 | 18.32 | 18.30 | 18.32 | 18.28 | 18.50 | 11,336,934 | 208,089,257 | 18.355 | 3.123 | 3.119 | 3.123 | 3.116 | 3.153 | 66,513,406 | 3.1285 | -0.22% |
| 2006-09-05 | 0 | 18.36 | 18.34 | 18.38 | 18.28 | 18.50 | 3,329,532 | 61,132,677 | 18.361 | 3.129 | 3.126 | 3.133 | 3.116 | 3.153 | 19,534,251 | 3.1295 | -0.22% |
| 2006-09-04 | 0 | 18.40 | 18.40 | 18.42 | 18.36 | 18.56 | 7,109,868 | 131,155,889 | 18.447 | 3.136 | 3.136 | 3.140 | 3.129 | 3.163 | 41,713,354 | 3.1442 | 0.33% |
| 2006-09-01 | 0 | 18.34 | 18.32 | 18.34 | 18.06 | 18.48 | 23,712,225 | 435,400,166 | 18.362 | 3.126 | 3.123 | 3.126 | 3.078 | 3.150 | 139,118,818 | 3.1297 | 1.55% |
| 2006-08-31 | 0 | 18.06 | 18.08 | 18.10 | 17.96 | 18.20 | 17,323,170 | 313,314,963 | 18.086 | 3.078 | 3.082 | 3.085 | 3.061 | 3.102 | 101,634,449 | 3.0828 | 1.12% |
| 2006-08-30 | 0 | 17.86 | 17.78 | 17.86 | 17.70 | 18.02 | 11,794,165 | 210,388,257 | 17.838 | 3.044 | 3.031 | 3.044 | 3.017 | 3.071 | 69,195,965 | 3.0405 | 0.90% |
| 2006-08-29 | 0 | 17.70 | 17.66 | 17.72 | 17.64 | 17.86 | 4,244,026 | 75,272,604 | 17.736 | 3.017 | 3.010 | 3.020 | 3.007 | 3.044 | 24,899,556 | 3.0231 | 0.23% |
| 2006-08-28 | 0 | 17.66 | 17.62 | 17.66 | 17.62 | 17.82 | 7,605,472 | 134,691,797 | 17.710 | 3.010 | 3.003 | 3.010 | 3.003 | 3.037 | 44,621,046 | 3.0186 | 0.23% |
| 2006-08-25 | 0 | 17.62 | 17.56 | 17.62 | 17.52 | 17.64 | 3,863,110 | 68,052,646 | 17.616 | 3.003 | 2.993 | 3.003 | 2.986 | 3.007 | 22,664,735 | 3.0026 | 0.23% |
| 2006-08-24 | 0 | 17.58 | 17.52 | 17.58 | 17.52 | 17.72 | 4,237,351 | 74,618,643 | 17.610 | 2.996 | 2.986 | 2.996 | 2.986 | 3.020 | 24,860,394 | 3.0015 | 0.23% |
| 2006-08-23 | 0 | 17.54 | 17.54 | 17.56 | 17.48 | 17.70 | 2,547,443 | 44,662,873 | 17.532 | 2.990 | 2.990 | 2.993 | 2.979 | 3.017 | 14,945,761 | 2.9883 | -0.68% |
| 2006-08-22 | 0 | 17.66 | 17.56 | 17.58 | 17.52 | 17.70 | 5,238,429 | 92,250,264 | 17.610 | 3.010 | 2.993 | 2.996 | 2.986 | 3.017 | 30,733,685 | 3.0016 | 0.34% |
| 2006-08-21 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.76 | 4,356,786 | 76,518,663 | 17.563 | 3.000 | 2.993 | 3.000 | 2.983 | 3.027 | 25,561,115 | 2.9936 | -0.79% |
| 2006-08-18 | 0 | 17.74 | 17.72 | 17.74 | 17.66 | 17.76 | 4,529,178 | 80,221,624 | 17.712 | 3.024 | 3.020 | 3.024 | 3.010 | 3.027 | 26,572,533 | 3.0190 | 0.34% |
| 2006-08-17 | 0 | 17.68 | 17.68 | 17.70 | 17.64 | 17.84 | 6,214,778 | 110,029,301 | 17.704 | 3.013 | 3.013 | 3.017 | 3.007 | 3.041 | 36,461,891 | 3.0177 | 0.00% |
| 2006-08-16 | 0 | 17.68 | 17.62 | 17.68 | 17.58 | 17.78 | 8,560,644 | 151,474,866 | 17.694 | 3.013 | 3.003 | 3.013 | 2.996 | 3.031 | 50,225,007 | 3.0159 | 0.68% |
| 2006-08-15 | 0 | 17.56 | 17.54 | 17.56 | 17.52 | 17.64 | 2,784,129 | 48,872,085 | 17.554 | 2.993 | 2.990 | 2.993 | 2.986 | 3.007 | 16,334,390 | 2.9920 | -0.34% |
| 2006-08-14 | 0 | 17.62 | 17.60 | 17.62 | 17.56 | 17.64 | 2,385,075 | 41,971,631 | 17.598 | 3.003 | 3.000 | 3.003 | 2.993 | 3.007 | 13,993,154 | 2.9994 | 0.11% |
| 2006-08-11 | 0 | 17.60 | 17.60 | 17.62 | 17.54 | 17.66 | 3,182,838 | 56,008,302 | 17.597 | 3.000 | 3.000 | 3.003 | 2.990 | 3.010 | 18,673,602 | 2.9993 | -0.23% |
| 2006-08-10 | 0 | 17.64 | 17.58 | 17.66 | 17.52 | 17.66 | 3,840,103 | 67,532,387 | 17.586 | 3.007 | 2.996 | 3.010 | 2.986 | 3.010 | 22,529,754 | 2.9975 | 0.11% |
| 2006-08-09 | 0 | 17.62 | 17.62 | 17.64 | 17.36 | 17.76 | 9,140,189 | 161,014,399 | 17.616 | 3.003 | 3.003 | 3.007 | 2.959 | 3.027 | 53,625,178 | 3.0026 | 0.57% |
| 2006-08-08 | 0 | 17.52 | 17.46 | 17.54 | 17.36 | 17.56 | 6,140,297 | 106,959,836 | 17.419 | 2.986 | 2.976 | 2.990 | 2.959 | 2.993 | 36,024,914 | 2.9691 | 0.00% |
| 2006-08-07 | 0 | 17.52 | 17.50 | 17.52 | 17.28 | 17.56 | 4,251,349 | 74,205,325 | 17.455 | 2.986 | 2.983 | 2.986 | 2.945 | 2.993 | 24,942,520 | 2.9751 | 0.23% |
| 2006-08-04 | 0 | 17.48 | 17.48 | 17.50 | 17.34 | 17.58 | 6,094,709 | 106,496,169 | 17.474 | 2.979 | 2.979 | 2.983 | 2.956 | 2.996 | 35,757,450 | 2.9783 | -0.11% |
| 2006-08-03 | 0 | 17.50 | 17.50 | 17.52 | 17.48 | 17.66 | 5,326,223 | 93,371,312 | 17.530 | 2.983 | 2.983 | 2.986 | 2.979 | 3.010 | 31,248,769 | 2.9880 | -0.34% |
| 2006-08-02 | 0 | 17.56 | 17.54 | 17.56 | 17.54 | 17.70 | 6,144,903 | 108,371,594 | 17.636 | 2.993 | 2.990 | 2.993 | 2.990 | 3.017 | 36,051,937 | 3.0060 | 0.00% |
| 2006-08-01 | 0 | 17.56 | 17.56 | 17.58 | 17.56 | 17.62 | 6,228,456 | 109,443,145 | 17.571 | 2.993 | 2.993 | 2.996 | 2.993 | 3.003 | 36,542,140 | 2.9950 | -0.11% |
| 2006-07-31 | 0 | 17.58 | 17.56 | 17.60 | 17.56 | 17.72 | 4,391,102 | 77,417,567 | 17.631 | 2.996 | 2.993 | 3.000 | 2.993 | 3.020 | 25,762,446 | 3.0051 | 0.11% |
| 2006-07-28 | 0 | 17.56 | 17.50 | 17.52 | 17.50 | 17.64 | 5,532,777 | 97,245,082 | 17.576 | 2.993 | 2.983 | 2.986 | 2.983 | 3.007 | 32,460,615 | 2.9958 | 0.00% |
| 2006-07-27 | 0 | 17.56 | 17.56 | 17.58 | 17.46 | 17.58 | 5,906,463 | 103,462,328 | 17.517 | 2.993 | 2.993 | 2.996 | 2.976 | 2.996 | 34,653,018 | 2.9857 | 0.80% |
| 2006-07-26 | 0 | 17.42 | 17.42 | 17.46 | 17.42 | 17.50 | 3,349,531 | 58,474,582 | 17.458 | 2.969 | 2.969 | 2.976 | 2.969 | 2.983 | 19,651,584 | 2.9756 | -0.23% |
| 2006-07-25 | 0 | 17.46 | 17.42 | 17.46 | 17.36 | 17.52 | 5,982,373 | 104,505,245 | 17.469 | 2.976 | 2.969 | 2.976 | 2.959 | 2.986 | 35,098,379 | 2.9775 | 0.69% |
| 2006-07-24 | 0 | 17.34 | 17.32 | 17.34 | 17.28 | 17.50 | 4,186,262 | 72,598,978 | 17.342 | 2.956 | 2.952 | 2.956 | 2.945 | 2.983 | 24,560,657 | 2.9559 | 0.23% |
| 2006-07-21 | 0 | 17.30 | 17.30 | 17.35 | 17.15 | 17.35 | 2,627,742 | 45,312,254 | 17.244 | 2.949 | 2.949 | 2.957 | 2.923 | 2.957 | 15,416,873 | 2.9391 | 0.29% |
| 2006-07-20 | 0 | 17.25 | 17.25 | 17.35 | 17.25 | 17.60 | 8,870,664 | 153,882,035 | 17.347 | 2.940 | 2.940 | 2.957 | 2.940 | 3.000 | 52,043,884 | 2.9568 | 0.29% |
| 2006-07-19 | 0 | 17.20 | 17.15 | 17.25 | 17.05 | 17.30 | 7,541,148 | 129,649,233 | 17.192 | 2.932 | 2.923 | 2.940 | 2.906 | 2.949 | 44,243,659 | 2.9303 | -0.86% |
| 2006-07-18 | 0 | 17.35 | 17.25 | 17.35 | 17.20 | 17.35 | 5,331,352 | 92,122,169 | 17.279 | 2.957 | 2.940 | 2.957 | 2.932 | 2.957 | 31,278,861 | 2.9452 | 0.00% |
| 2006-07-17 | 0 | 17.35 | 17.30 | 17.35 | 17.20 | 17.35 | 2,688,337 | 46,524,078 | 17.306 | 2.957 | 2.949 | 2.957 | 2.932 | 2.957 | 15,772,382 | 2.9497 | 0.29% |
| 2006-07-14 | 0 | 17.30 | 17.30 | 17.35 | 17.25 | 17.40 | 6,190,738 | 107,225,670 | 17.320 | 2.949 | 2.949 | 2.957 | 2.940 | 2.966 | 36,320,849 | 2.9522 | -0.86% |
| 2006-07-13 | 0 | 17.45 | 17.40 | 17.45 | 17.35 | 17.50 | 9,268,671 | 161,521,252 | 17.427 | 2.974 | 2.966 | 2.974 | 2.957 | 2.983 | 54,378,978 | 2.9703 | 0.29% |
| 2006-07-12 | 0 | 17.40 | 17.40 | 17.45 | 17.30 | 17.50 | 5,565,077 | 96,954,465 | 17.422 | 2.966 | 2.966 | 2.974 | 2.949 | 2.983 | 32,650,118 | 2.9695 | 0.00% |
| 2006-07-11 | 0 | 17.40 | 17.35 | 17.40 | 17.30 | 17.40 | 5,195,708 | 90,184,643 | 17.358 | 2.966 | 2.957 | 2.966 | 2.949 | 2.966 | 30,483,042 | 2.9585 | 0.29% |
| 2006-07-10 | 0 | 17.35 | 17.30 | 17.40 | 17.30 | 17.50 | 6,068,483 | 105,492,572 | 17.384 | 2.957 | 2.949 | 2.966 | 2.949 | 2.983 | 35,603,583 | 2.9630 | 0.00% |
| 2006-07-07 | 0 | 17.35 | 17.30 | 17.35 | 17.25 | 17.35 | 3,822,987 | 66,140,812 | 17.301 | 2.957 | 2.949 | 2.957 | 2.940 | 2.957 | 22,429,335 | 2.9489 | 0.00% |
| 2006-07-06 | 0 | 17.35 | 17.30 | 17.35 | 17.00 | 17.45 | 5,590,505 | 96,211,952 | 17.210 | 2.957 | 2.949 | 2.957 | 2.898 | 2.974 | 32,799,303 | 2.9334 | 1.17% |
| 2006-07-05 | 0 | 17.15 | 17.15 | 17.20 | 17.05 | 17.25 | 4,625,931 | 79,397,202 | 17.164 | 2.923 | 2.923 | 2.932 | 2.906 | 2.940 | 27,140,180 | 2.9254 | 0.00% |
| 2006-07-04 | 0 | 17.15 | 17.10 | 17.15 | 17.10 | 17.25 | 3,316,982 | 56,892,594 | 17.152 | 2.923 | 2.915 | 2.923 | 2.915 | 2.940 | 19,460,621 | 2.9235 | 0.00% |
| 2006-07-03 | 0 | 17.15 | 17.15 | 17.20 | 17.00 | 17.20 | 4,063,687 | 69,539,584 | 17.112 | 2.923 | 2.923 | 2.932 | 2.898 | 2.932 | 23,841,513 | 2.9167 | 0.59% |
| 2006-06-30 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.15 | 8,854,095 | 151,199,543 | 17.077 | 2.906 | 2.898 | 2.906 | 2.898 | 2.923 | 51,946,674 | 2.9107 | 1.49% |
| 2006-06-29 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 17.05 | 5,192,276 | 87,920,982 | 16.933 | 2.863 | 2.863 | 2.881 | 2.863 | 2.906 | 30,462,907 | 2.8862 | -0.59% |
| 2006-06-28 | 0 | 16.90 | 16.85 | 16.90 | 16.75 | 16.95 | 7,243,204 | 122,007,051 | 16.844 | 2.881 | 2.872 | 2.881 | 2.855 | 2.889 | 42,495,632 | 2.8710 | 0.30% |
| 2006-06-27 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 17.10 | 8,126,109 | 137,705,560 | 16.946 | 2.872 | 2.872 | 2.881 | 2.872 | 2.915 | 47,675,605 | 2.8884 | -1.17% |
| 2006-06-26 | 0 | 17.05 | 17.00 | 17.05 | 16.85 | 17.10 | 5,313,910 | 90,170,490 | 16.969 | 2.906 | 2.898 | 2.906 | 2.872 | 2.915 | 31,176,529 | 2.8923 | -0.29% |
| 2006-06-23 | 0 | 17.10 | 17.05 | 17.15 | 16.90 | 17.15 | 3,589,976 | 61,047,869 | 17.005 | 2.915 | 2.906 | 2.923 | 2.881 | 2.923 | 21,062,267 | 2.8984 | 0.29% |
| 2006-06-22 | 0 | 17.05 | 17.00 | 17.05 | 16.95 | 17.10 | 4,590,861 | 78,195,100 | 17.033 | 2.906 | 2.898 | 2.906 | 2.889 | 2.915 | 26,934,425 | 2.9032 | 0.59% |
| 2006-06-21 | 0 | 16.95 | 16.90 | 16.95 | 16.80 | 17.05 | 6,884,134 | 116,344,640 | 16.900 | 2.889 | 2.881 | 2.889 | 2.863 | 2.906 | 40,388,980 | 2.8806 | -0.59% |
| 2006-06-20 | 0 | 17.05 | 17.00 | 17.05 | 16.85 | 17.05 | 4,624,546 | 78,436,600 | 16.961 | 2.906 | 2.898 | 2.906 | 2.872 | 2.906 | 27,132,054 | 2.8909 | 0.29% |
| 2006-06-19 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.10 | 3,016,378 | 51,323,508 | 17.015 | 2.898 | 2.898 | 2.906 | 2.889 | 2.915 | 17,696,987 | 2.9001 | -0.29% |
| 2006-06-16 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.20 | 6,466,056 | 110,419,871 | 17.077 | 2.906 | 2.898 | 2.906 | 2.898 | 2.932 | 37,936,131 | 2.9107 | 1.19% |
| 2006-06-15 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 17.00 | 6,333,196 | 107,204,818 | 16.927 | 2.872 | 2.863 | 2.872 | 2.863 | 2.898 | 37,156,646 | 2.8852 | 0.90% |
| 2006-06-14 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.85 | 13,954,194 | 233,925,917 | 16.764 | 2.846 | 2.846 | 2.855 | 2.838 | 2.872 | 81,868,782 | 2.8573 | -0.60% |
| 2006-06-13 | 0 | 16.80 | 16.75 | 16.80 | 16.70 | 16.90 | 8,562,459 | 143,693,294 | 16.782 | 2.863 | 2.855 | 2.863 | 2.846 | 2.881 | 50,235,656 | 2.8604 | -0.59% |
| 2006-06-12 | 0 | 16.90 | 16.90 | 16.95 | 16.80 | 17.00 | 5,663,438 | 95,855,932 | 16.925 | 2.881 | 2.881 | 2.889 | 2.863 | 2.898 | 33,227,198 | 2.8849 | 0.30% |
| 2006-06-09 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.95 | 9,749,830 | 163,878,955 | 16.808 | 2.872 | 2.863 | 2.872 | 2.846 | 2.889 | 57,201,921 | 2.8649 | 0.00% |
| 2006-06-08 | 0 | 16.85 | 16.85 | 16.90 | 16.70 | 17.00 | 18,998,931 | 320,218,099 | 16.855 | 2.872 | 2.872 | 2.881 | 2.846 | 2.898 | 111,466,082 | 2.8728 | -1.17% |
| 2006-06-07 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.30 | 9,236,295 | 157,992,601 | 17.106 | 2.906 | 2.906 | 2.915 | 2.898 | 2.949 | 54,189,029 | 2.9156 | -1.16% |
| 2006-06-06 | 0 | 17.25 | 17.25 | 17.30 | 16.95 | 17.30 | 14,389,020 | 245,570,425 | 17.067 | 2.940 | 2.940 | 2.949 | 2.889 | 2.949 | 84,419,891 | 2.9089 | 0.88% |
| 2006-06-05 | 0 | 17.10 | 17.10 | 17.15 | 17.05 | 17.30 | 11,618,438 | 199,010,146 | 17.129 | 2.915 | 2.915 | 2.923 | 2.906 | 2.949 | 68,164,981 | 2.9195 | -0.58% |
| 2006-06-02 | 0 | 17.20 | 17.20 | 17.25 | 17.00 | 17.25 | 16,922,104 | 290,336,265 | 17.157 | 2.932 | 2.932 | 2.940 | 2.898 | 2.940 | 99,281,409 | 2.9244 | 0.00% |
| 2006-06-01 | 0 | 17.20 | 17.15 | 17.20 | 16.95 | 17.40 | 11,748,897 | 201,996,128 | 17.193 | 2.932 | 2.923 | 2.932 | 2.889 | 2.966 | 68,930,379 | 2.9304 | -1.15% |
| 2006-05-30 | 0 | 17.40 | 17.35 | 17.40 | 17.35 | 17.60 | 8,706,947 | 152,177,304 | 17.478 | 2.966 | 2.957 | 2.966 | 2.957 | 3.000 | 51,083,362 | 2.9790 | -0.85% |
| 2006-05-29 | 0 | 17.55 | 17.55 | 17.60 | 17.50 | 17.75 | 8,191,194 | 144,080,020 | 17.590 | 2.991 | 2.991 | 3.000 | 2.983 | 3.025 | 48,057,457 | 2.9981 | -0.28% |
| 2006-05-26 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.70 | 8,649,500 | 152,133,637 | 17.589 | 3.000 | 2.983 | 3.000 | 2.983 | 3.017 | 50,746,322 | 2.9979 | 0.57% |
| 2006-05-25 | 0 | 17.50 | 17.50 | 17.55 | 17.35 | 17.60 | 7,321,566 | 127,994,924 | 17.482 | 2.983 | 2.983 | 2.991 | 2.957 | 3.000 | 42,955,379 | 2.9797 | -0.57% |
| 2006-05-24 | 0 | 17.60 | 17.50 | 17.60 | 17.25 | 17.70 | 15,479,091 | 269,757,615 | 17.427 | 3.000 | 2.983 | 3.000 | 2.940 | 3.017 | 90,815,301 | 2.9704 | -0.28% |
| 2006-05-23 | 0 | 17.65 | 17.70 | 17.75 | 17.35 | 17.75 | 9,817,930 | 172,357,116 | 17.555 | 3.008 | 3.017 | 3.025 | 2.957 | 3.025 | 57,601,462 | 2.9922 | -0.28% |
| 2006-05-22 | 0 | 17.70 | 17.65 | 17.70 | 17.55 | 17.95 | 12,873,158 | 227,937,173 | 17.706 | 3.017 | 3.008 | 3.017 | 2.991 | 3.060 | 75,526,380 | 3.0180 | -1.67% |
| 2006-05-19 | 0 | 18.00 | 17.90 | 17.95 | 17.85 | 18.05 | 11,433,876 | 205,389,972 | 17.963 | 3.068 | 3.051 | 3.060 | 3.042 | 3.077 | 67,082,162 | 3.0618 | -0.28% |
| 2006-05-18 | 0 | 18.05 | 18.05 | 18.10 | 17.90 | 18.20 | 13,784,770 | 248,381,656 | 18.019 | 3.077 | 3.077 | 3.085 | 3.051 | 3.102 | 80,874,777 | 3.0712 | -1.37% |
| 2006-05-17 | 0 | 18.30 | 18.15 | 18.20 | 18.05 | 18.35 | 13,205,131 | 240,095,133 | 18.182 | 3.119 | 3.094 | 3.102 | 3.077 | 3.128 | 77,474,055 | 3.0990 | 0.27% |
| 2006-05-16 | 0 | 18.25 | 18.25 | 18.30 | 18.05 | 18.45 | 11,717,704 | 213,953,155 | 18.259 | 3.111 | 3.111 | 3.119 | 3.077 | 3.145 | 68,747,371 | 3.1122 | -0.54% |
| 2006-05-15 | 0 | 18.35 | 18.40 | 18.45 | 18.25 | 18.55 | 11,422,440 | 210,484,096 | 18.427 | 3.128 | 3.136 | 3.145 | 3.111 | 3.162 | 67,015,067 | 3.1408 | -1.34% |
| 2006-05-12 | 0 | 18.60 | 18.55 | 18.60 | 18.50 | 18.65 | 8,176,416 | 152,047,186 | 18.596 | 3.170 | 3.162 | 3.170 | 3.153 | 3.179 | 47,970,755 | 3.1696 | -0.80% |
| 2006-05-11 | 0 | 18.75 | 18.70 | 18.75 | 18.50 | 18.75 | 10,886,464 | 202,657,981 | 18.616 | 3.196 | 3.187 | 3.196 | 3.153 | 3.196 | 63,870,514 | 3.1730 | 0.27% |
| 2006-05-10 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.80 | 6,644,667 | 124,314,381 | 18.709 | 3.187 | 3.179 | 3.187 | 3.179 | 3.204 | 38,984,035 | 3.1889 | -0.27% |
| 2006-05-09 | 0 | 18.75 | 18.75 | 18.80 | 18.70 | 18.85 | 12,090,380 | 226,613,347 | 18.743 | 3.196 | 3.196 | 3.204 | 3.187 | 3.213 | 70,933,848 | 3.1947 | 0.27% |
| 2006-05-08 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.85 | 10,274,436 | 192,315,342 | 18.718 | 3.187 | 3.179 | 3.187 | 3.179 | 3.213 | 60,279,767 | 3.1904 | 0.97% |
| 2006-05-04 | 0 | 18.75 | 18.70 | 18.75 | 18.70 | 19.00 | 13,060,305 | 245,713,154 | 18.814 | 3.157 | 3.148 | 3.157 | 3.148 | 3.199 | 77,575,964 | 3.1674 | -0.53% |
| 2006-05-03 | 0 | 18.85 | 18.85 | 18.90 | 18.75 | 19.00 | 15,787,073 | 298,296,547 | 18.895 | 3.173 | 3.173 | 3.182 | 3.157 | 3.199 | 93,772,497 | 3.1811 | 0.53% |
| 2006-05-02 | 0 | 18.75 | 18.70 | 18.75 | 18.55 | 18.85 | 7,054,607 | 131,580,367 | 18.652 | 3.157 | 3.148 | 3.157 | 3.123 | 3.173 | 41,903,151 | 3.1401 | 1.35% |
| 2006-04-28 | 0 | 18.50 | 18.45 | 18.50 | 18.40 | 18.55 | 11,000,960 | 203,406,643 | 18.490 | 3.115 | 3.106 | 3.115 | 3.098 | 3.123 | 65,343,809 | 3.1129 | 0.00% |
| 2006-04-27 | 0 | 18.50 | 18.50 | 18.55 | 18.45 | 18.70 | 11,805,766 | 218,652,516 | 18.521 | 3.115 | 3.115 | 3.123 | 3.106 | 3.148 | 70,124,218 | 3.1181 | -0.27% |
| 2006-04-26 | 0 | 18.55 | 18.55 | 18.60 | 18.45 | 18.65 | 9,081,828 | 168,226,019 | 18.523 | 3.123 | 3.123 | 3.131 | 3.106 | 3.140 | 53,944,495 | 3.1185 | 0.00% |
| 2006-04-25 | 0 | 18.55 | 18.50 | 18.55 | 18.40 | 18.60 | 17,516,661 | 323,633,178 | 18.476 | 3.123 | 3.115 | 3.123 | 3.098 | 3.131 | 104,045,952 | 3.1105 | 0.82% |
| 2006-04-24 | 0 | 18.40 | 18.40 | 18.45 | 18.40 | 18.60 | 9,163,416 | 169,131,081 | 18.457 | 3.098 | 3.098 | 3.106 | 3.098 | 3.131 | 54,429,114 | 3.1074 | -0.81% |
| 2006-04-21 | 0 | 18.55 | 18.50 | 18.55 | 18.45 | 18.70 | 8,709,964 | 161,530,042 | 18.545 | 3.123 | 3.115 | 3.123 | 3.106 | 3.148 | 51,735,687 | 3.1222 | -0.27% |
| 2006-04-20 | 0 | 18.60 | 18.55 | 18.60 | 18.55 | 18.80 | 10,754,164 | 200,118,073 | 18.608 | 3.131 | 3.123 | 3.131 | 3.123 | 3.165 | 63,877,883 | 3.1328 | 0.00% |
| 2006-04-19 | 0 | 18.60 | 18.55 | 18.60 | 18.50 | 19.05 | 23,994,462 | 449,315,767 | 18.726 | 3.131 | 3.123 | 3.131 | 3.115 | 3.207 | 142,522,975 | 3.1526 | -2.62% |
| 2006-04-18 | 0 | 19.10 | 19.10 | 19.15 | 18.80 | 19.15 | 6,415,124 | 121,810,162 | 18.988 | 3.216 | 3.216 | 3.224 | 3.165 | 3.224 | 38,104,732 | 3.1967 | 0.53% |
| 2006-04-13 | 0 | 19.00 | 18.95 | 19.00 | 18.80 | 19.05 | 5,483,172 | 103,790,494 | 18.929 | 3.199 | 3.190 | 3.199 | 3.165 | 3.207 | 32,569,098 | 3.1868 | 0.53% |
| 2006-04-12 | 0 | 18.90 | 18.85 | 18.90 | 18.75 | 18.90 | 5,654,471 | 106,587,912 | 18.850 | 3.182 | 3.173 | 3.182 | 3.157 | 3.182 | 33,586,585 | 3.1735 | 0.27% |
| 2006-04-11 | 0 | 18.85 | 18.85 | 18.90 | 18.65 | 18.90 | 7,648,485 | 143,389,237 | 18.747 | 3.173 | 3.173 | 3.182 | 3.140 | 3.182 | 45,430,685 | 3.1562 | 0.00% |
| 2006-04-10 | 0 | 18.85 | 18.85 | 18.90 | 18.75 | 18.95 | 4,982,550 | 93,806,076 | 18.827 | 3.173 | 3.173 | 3.182 | 3.157 | 3.190 | 29,595,489 | 3.1696 | 0.00% |
| 2006-04-07 | 0 | 18.85 | 18.80 | 18.85 | 18.75 | 19.00 | 5,446,316 | 102,870,281 | 18.888 | 3.173 | 3.165 | 3.173 | 3.157 | 3.199 | 32,350,180 | 3.1799 | -0.26% |
| 2006-04-06 | 0 | 18.90 | 18.95 | 19.00 | 18.80 | 19.00 | 7,732,361 | 146,196,628 | 18.907 | 3.182 | 3.190 | 3.199 | 3.165 | 3.199 | 45,928,894 | 3.1831 | 0.53% |
| 2006-04-04 | 0 | 18.80 | 18.80 | 18.85 | 18.80 | 19.15 | 5,293,463 | 100,093,388 | 18.909 | 3.165 | 3.165 | 3.173 | 3.165 | 3.224 | 31,442,259 | 3.1834 | -1.05% |
| 2006-04-03 | 0 | 19.00 | 18.95 | 19.00 | 18.50 | 19.00 | 6,188,262 | 116,973,934 | 18.903 | 3.199 | 3.190 | 3.199 | 3.115 | 3.199 | 36,757,211 | 3.1823 | 1.33% |
| 2006-03-31 | 0 | 18.75 | 18.65 | 18.70 | 18.55 | 18.85 | 9,453,720 | 177,105,487 | 18.734 | 3.157 | 3.140 | 3.148 | 3.123 | 3.173 | 56,153,470 | 3.1540 | 0.27% |
| 2006-03-30 | 0 | 18.70 | 18.60 | 18.70 | 18.60 | 18.90 | 12,863,231 | 241,112,071 | 18.744 | 3.148 | 3.131 | 3.148 | 3.131 | 3.182 | 76,405,378 | 3.1557 | 1.63% |
| 2006-03-29 | 0 | 18.40 | 18.35 | 18.40 | 18.35 | 18.45 | 7,731,277 | 142,443,455 | 18.424 | 3.098 | 3.089 | 3.098 | 3.089 | 3.106 | 45,922,455 | 3.1018 | -0.27% |
| 2006-03-28 | 0 | 18.45 | 18.45 | 18.50 | 18.40 | 18.75 | 13,984,454 | 259,847,831 | 18.581 | 3.106 | 3.106 | 3.115 | 3.098 | 3.157 | 83,065,250 | 3.1282 | 0.54% |
| 2006-03-27 | 0 | 18.35 | 18.35 | 18.40 | 18.15 | 18.45 | 5,960,336 | 109,139,391 | 18.311 | 3.089 | 3.089 | 3.098 | 3.056 | 3.106 | 35,403,370 | 3.0827 | 1.10% |
| 2006-03-24 | 0 | 18.15 | 18.10 | 18.15 | 18.10 | 18.25 | 7,131,644 | 129,300,421 | 18.131 | 3.056 | 3.047 | 3.056 | 3.047 | 3.072 | 42,360,738 | 3.0524 | -0.27% |
| 2006-03-23 | 0 | 18.20 | 18.20 | 18.25 | 18.15 | 18.30 | 6,025,707 | 109,751,980 | 18.214 | 3.064 | 3.064 | 3.072 | 3.056 | 3.081 | 35,791,662 | 3.0664 | 0.00% |
| 2006-03-22 | 0 | 18.20 | 18.20 | 18.25 | 18.15 | 18.45 | 12,548,098 | 229,547,734 | 18.293 | 3.064 | 3.064 | 3.072 | 3.056 | 3.106 | 74,533,542 | 3.0798 | -1.09% |
| 2006-03-21 | 0 | 18.40 | 18.35 | 18.40 | 18.30 | 18.55 | 10,731,697 | 197,376,816 | 18.392 | 3.098 | 3.089 | 3.098 | 3.081 | 3.123 | 63,744,433 | 3.0964 | 0.55% |
| 2006-03-20 | 0 | 18.30 | 18.30 | 18.35 | 18.25 | 19.10 | 17,568,741 | 325,330,682 | 18.518 | 3.081 | 3.081 | 3.089 | 3.072 | 3.216 | 104,355,298 | 3.1175 | -2.14% |
| 2006-03-17 | 0 | 18.70 | 18.65 | 18.70 | 18.60 | 18.80 | 4,809,360 | 89,871,357 | 18.687 | 3.148 | 3.140 | 3.148 | 3.131 | 3.165 | 28,566,771 | 3.1460 | 0.27% |
| 2006-03-16 | 0 | 18.65 | 18.65 | 18.75 | 18.50 | 18.95 | 3,951,821 | 73,802,431 | 18.676 | 3.140 | 3.140 | 3.157 | 3.115 | 3.190 | 23,473,137 | 3.1441 | -0.80% |
| 2006-03-15 | 0 | 18.80 | 18.75 | 18.80 | 18.50 | 19.00 | 10,865,322 | 203,877,355 | 18.764 | 3.165 | 3.157 | 3.165 | 3.115 | 3.199 | 64,538,143 | 3.1590 | 2.17% |
| 2006-03-14 | 0 | 18.40 | 18.35 | 18.40 | 18.00 | 18.40 | 10,190,636 | 186,152,982 | 18.267 | 3.098 | 3.089 | 3.098 | 3.030 | 3.098 | 60,530,624 | 3.0754 | 2.22% |
| 2006-03-13 | 0 | 18.00 | 18.00 | 18.05 | 17.90 | 18.15 | 5,430,430 | 97,676,876 | 17.987 | 3.030 | 3.030 | 3.039 | 3.014 | 3.056 | 32,255,820 | 3.0282 | 0.28% |
| 2006-03-10 | 0 | 17.95 | 17.95 | 18.00 | 17.90 | 18.15 | 5,966,063 | 107,243,437 | 17.976 | 3.022 | 3.022 | 3.030 | 3.014 | 3.056 | 35,437,387 | 3.0263 | -0.55% |
| 2006-03-09 | 0 | 18.05 | 18.05 | 18.10 | 18.00 | 18.35 | 7,401,246 | 133,896,253 | 18.091 | 3.039 | 3.039 | 3.047 | 3.030 | 3.089 | 43,962,127 | 3.0457 | -1.10% |
| 2006-03-08 | 0 | 18.25 | 18.35 | 18.40 | 17.90 | 18.40 | 12,762,793 | 230,932,810 | 18.094 | 3.072 | 3.089 | 3.098 | 3.014 | 3.098 | 75,808,794 | 3.0463 | 0.27% |
| 2006-03-07 | 0 | 18.20 | 18.15 | 18.20 | 18.15 | 18.45 | 13,258,080 | 242,104,016 | 18.261 | 3.064 | 3.056 | 3.064 | 3.056 | 3.106 | 78,750,713 | 3.0743 | -1.62% |
| 2006-03-06 | 0 | 18.50 | 18.50 | 18.55 | 18.50 | 18.75 | 6,598,922 | 122,719,555 | 18.597 | 3.115 | 3.115 | 3.123 | 3.115 | 3.157 | 39,196,461 | 3.1309 | -1.07% |
| 2006-03-03 | 0 | 18.70 | 18.65 | 18.70 | 18.65 | 18.85 | 8,196,343 | 153,663,509 | 18.748 | 3.148 | 3.140 | 3.148 | 3.140 | 3.173 | 48,684,867 | 3.1563 | 0.54% |
| 2006-03-02 | 0 | 18.60 | 18.60 | 18.65 | 18.60 | 19.00 | 7,317,793 | 137,596,559 | 18.803 | 3.131 | 3.131 | 3.140 | 3.131 | 3.199 | 43,466,431 | 3.1656 | -1.33% |
| 2006-03-01 | 0 | 18.85 | 18.80 | 18.85 | 18.55 | 19.30 | 9,823,104 | 186,671,525 | 19.003 | 3.173 | 3.165 | 3.173 | 3.123 | 3.249 | 58,347,547 | 3.1993 | 1.34% |
| 2006-02-28 | 0 | 18.60 | 18.60 | 18.70 | 18.50 | 19.35 | 6,751,453 | 128,897,401 | 19.092 | 3.131 | 3.131 | 3.148 | 3.115 | 3.258 | 40,102,469 | 3.2142 | -3.88% |
| 2006-02-27 | 0 | 19.35 | 19.35 | 19.40 | 19.25 | 19.55 | 6,870,185 | 133,124,252 | 19.377 | 3.258 | 3.258 | 3.266 | 3.241 | 3.291 | 40,807,716 | 3.2622 | 1.04% |
| 2006-02-24 | 0 | 19.15 | 19.15 | 19.20 | 19.10 | 19.75 | 10,630,377 | 206,127,979 | 19.390 | 3.224 | 3.224 | 3.232 | 3.216 | 3.325 | 63,142,610 | 3.2645 | -0.26% |
| 2006-02-23 | 0 | 19.20 | 19.15 | 19.20 | 18.45 | 19.55 | 20,250,955 | 387,223,709 | 19.121 | 3.232 | 3.224 | 3.232 | 3.106 | 3.291 | 120,287,187 | 3.2192 | 5.21% |
| 2006-02-22 | 0 | 18.25 | 18.25 | 18.30 | 18.15 | 18.40 | 6,593,669 | 120,422,103 | 18.263 | 3.072 | 3.072 | 3.081 | 3.056 | 3.098 | 39,165,259 | 3.0747 | 0.27% |
| 2006-02-21 | 0 | 18.20 | 18.20 | 18.30 | 18.15 | 18.40 | 12,183,755 | 222,699,062 | 18.278 | 3.064 | 3.064 | 3.081 | 3.056 | 3.098 | 72,369,408 | 3.0773 | 0.00% |
| 2006-02-20 | 0 | 18.20 | 18.15 | 18.20 | 18.15 | 18.30 | 5,465,776 | 99,559,794 | 18.215 | 3.064 | 3.056 | 3.064 | 3.056 | 3.081 | 32,465,769 | 3.0666 | 0.28% |
| 2006-02-17 | 0 | 18.15 | 18.10 | 18.20 | 18.10 | 18.30 | 11,531,412 | 209,961,239 | 18.208 | 3.056 | 3.047 | 3.064 | 3.047 | 3.081 | 68,494,603 | 3.0654 | 0.28% |
| 2006-02-16 | 0 | 18.10 | 18.05 | 18.10 | 18.05 | 18.30 | 5,719,655 | 103,781,125 | 18.145 | 3.047 | 3.039 | 3.047 | 3.039 | 3.081 | 33,973,766 | 3.0547 | -0.28% |
| 2006-02-15 | 0 | 18.15 | 18.10 | 18.20 | 18.00 | 18.50 | 13,293,039 | 241,400,134 | 18.160 | 3.056 | 3.047 | 3.064 | 3.030 | 3.115 | 78,958,364 | 3.0573 | -1.36% |
| 2006-02-14 | 0 | 18.40 | 18.35 | 18.40 | 17.70 | 18.50 | 28,983,498 | 526,763,636 | 18.175 | 3.098 | 3.089 | 3.098 | 2.980 | 3.115 | 172,156,990 | 3.0598 | 3.37% |
| 2006-02-13 | 0 | 17.80 | 17.75 | 17.80 | 17.50 | 17.85 | 15,540,542 | 275,161,284 | 17.706 | 2.997 | 2.988 | 2.997 | 2.946 | 3.005 | 92,308,145 | 2.9809 | 1.42% |
| 2006-02-10 | 0 | 17.55 | 17.50 | 17.55 | 16.85 | 17.80 | 27,705,742 | 481,337,049 | 17.373 | 2.955 | 2.946 | 2.955 | 2.837 | 2.997 | 164,567,339 | 2.9249 | 3.85% |
| 2006-02-09 | 0 | 16.90 | 16.85 | 16.90 | 16.75 | 16.90 | 11,762,855 | 198,052,023 | 16.837 | 2.845 | 2.837 | 2.845 | 2.820 | 2.845 | 69,869,334 | 2.8346 | 0.90% |
| 2006-02-08 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 8,222,220 | 137,259,124 | 16.694 | 2.820 | 2.812 | 2.820 | 2.803 | 2.828 | 48,838,572 | 2.8105 | -0.59% |
| 2006-02-07 | 0 | 16.85 | 16.75 | 16.80 | 16.70 | 16.85 | 5,087,586 | 85,375,152 | 16.781 | 2.837 | 2.820 | 2.828 | 2.812 | 2.837 | 30,219,385 | 2.8252 | 0.00% |
| 2006-02-06 | 0 | 16.85 | 16.80 | 16.85 | 16.65 | 16.85 | 5,728,318 | 95,847,077 | 16.732 | 2.837 | 2.828 | 2.837 | 2.803 | 2.837 | 34,025,223 | 2.8169 | 0.60% |
| 2006-02-03 | 0 | 16.75 | 16.75 | 16.80 | 16.60 | 16.85 | 9,201,560 | 154,084,792 | 16.746 | 2.820 | 2.820 | 2.828 | 2.795 | 2.837 | 54,655,683 | 2.8192 | -0.59% |
| 2006-02-02 | 0 | 16.85 | 16.75 | 16.80 | 16.75 | 16.95 | 6,592,398 | 111,040,103 | 16.844 | 2.837 | 2.820 | 2.828 | 2.820 | 2.854 | 39,157,710 | 2.8357 | 0.30% |
| 2006-02-01 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 17.05 | 10,221,632 | 172,218,612 | 16.848 | 2.828 | 2.820 | 2.828 | 2.820 | 2.870 | 60,714,735 | 2.8365 | -1.18% |
| 2006-01-27 | 0 | 17.00 | 16.95 | 17.05 | 16.90 | 17.05 | 49,353,222 | 825,335,228 | 16.723 | 2.862 | 2.854 | 2.870 | 2.845 | 2.870 | 293,149,645 | 2.8154 | 1.49% |
| 2006-01-26 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.95 | 9,257,665 | 155,293,301 | 16.775 | 2.820 | 2.812 | 2.820 | 2.812 | 2.854 | 54,988,937 | 2.8241 | -0.89% |
| 2006-01-25 | 0 | 16.90 | 16.85 | 16.90 | 16.80 | 16.95 | 6,264,827 | 105,679,043 | 16.869 | 2.845 | 2.837 | 2.845 | 2.828 | 2.854 | 37,211,994 | 2.8399 | 0.30% |
| 2006-01-24 | 0 | 16.85 | 16.80 | 16.85 | 16.60 | 16.85 | 16,799,629 | 281,149,115 | 16.735 | 2.837 | 2.828 | 2.837 | 2.795 | 2.837 | 99,786,905 | 2.8175 | 1.81% |
| 2006-01-23 | 0 | 16.55 | 16.50 | 16.55 | 16.45 | 16.80 | 23,726,011 | 393,452,283 | 16.583 | 2.786 | 2.778 | 2.786 | 2.769 | 2.828 | 140,928,422 | 2.7919 | -1.78% |
| 2006-01-20 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 17.35 | 15,656,993 | 265,842,094 | 16.979 | 2.837 | 2.828 | 2.837 | 2.820 | 2.921 | 92,999,844 | 2.8585 | -2.88% |
| 2006-01-19 | 0 | 17.35 | 17.30 | 17.40 | 17.10 | 17.40 | 7,377,459 | 127,089,204 | 17.227 | 2.921 | 2.913 | 2.929 | 2.879 | 2.929 | 43,820,837 | 2.9002 | 1.17% |
| 2006-01-18 | 0 | 17.15 | 17.20 | 17.25 | 17.05 | 17.30 | 5,632,738 | 96,661,575 | 17.161 | 2.887 | 2.896 | 2.904 | 2.870 | 2.913 | 33,457,494 | 2.8891 | 0.00% |
| 2006-01-17 | 0 | 17.15 | 17.15 | 17.20 | 17.10 | 17.50 | 3,991,861 | 68,982,805 | 17.281 | 2.887 | 2.887 | 2.896 | 2.879 | 2.946 | 23,710,967 | 2.9093 | -1.15% |
| 2006-01-16 | 0 | 17.35 | 17.35 | 17.45 | 17.25 | 17.45 | 2,965,465 | 51,573,040 | 17.391 | 2.921 | 2.921 | 2.938 | 2.904 | 2.938 | 17,614,352 | 2.9279 | 0.00% |
| 2006-01-13 | 0 | 17.35 | 17.35 | 17.40 | 17.30 | 17.45 | 4,124,769 | 71,763,557 | 17.398 | 2.921 | 2.921 | 2.929 | 2.913 | 2.938 | 24,500,418 | 2.9291 | -0.29% |
| 2006-01-12 | 0 | 17.40 | 17.30 | 17.40 | 17.10 | 17.40 | 5,468,143 | 94,699,576 | 17.318 | 2.929 | 2.913 | 2.929 | 2.879 | 2.929 | 32,479,828 | 2.9156 | 1.75% |
| 2006-01-11 | 0 | 17.10 | 17.00 | 17.25 | 17.05 | 17.45 | 5,912,792 | 101,971,877 | 17.246 | 2.879 | 2.862 | 2.904 | 2.870 | 2.938 | 35,120,967 | 2.9034 | 0.00% |
| 2006-01-10 | 0 | 17.10 | 17.10 | 17.15 | 16.95 | 17.20 | 7,965,292 | 135,641,874 | 17.029 | 2.879 | 2.879 | 2.887 | 2.854 | 2.896 | 47,312,464 | 2.8669 | -0.58% |
| 2006-01-09 | 0 | 17.20 | 17.15 | 17.20 | 17.10 | 17.50 | 4,431,615 | 76,575,372 | 17.279 | 2.896 | 2.887 | 2.896 | 2.879 | 2.946 | 26,323,030 | 2.9091 | -1.15% |
| 2006-01-06 | 0 | 17.40 | 17.20 | 17.40 | 17.05 | 17.45 | 10,248,783 | 177,005,160 | 17.271 | 2.929 | 2.896 | 2.929 | 2.870 | 2.938 | 60,876,007 | 2.9076 | 1.75% |
| 2006-01-05 | 0 | 17.10 | 17.10 | 17.15 | 17.00 | 17.35 | 9,639,275 | 165,621,417 | 17.182 | 2.879 | 2.879 | 2.887 | 2.862 | 2.921 | 57,255,634 | 2.8927 | 0.00% |
| 2006-01-04 | 0 | 17.10 | 17.05 | 17.20 | 16.65 | 17.20 | 8,530,280 | 144,558,501 | 16.947 | 2.879 | 2.870 | 2.896 | 2.803 | 2.896 | 50,668,395 | 2.8530 | 2.70% |
| 2006-01-03 | 0 | 16.65 | 16.55 | 16.65 | 16.50 | 16.70 | 2,948,390 | 48,966,334 | 16.608 | 2.803 | 2.786 | 2.803 | 2.778 | 2.812 | 17,512,929 | 2.7960 | 0.60% |
| 2005-12-30 | 0 | 16.55 | 16.50 | 16.65 | 16.50 | 16.80 | 7,925,109 | 131,720,834 | 16.621 | 2.786 | 2.778 | 2.803 | 2.778 | 2.828 | 47,073,783 | 2.7982 | -1.49% |
| 2005-12-29 | 0 | 16.80 | 16.80 | 16.85 | 16.75 | 16.90 | 2,184,505 | 36,759,033 | 16.827 | 2.828 | 2.828 | 2.837 | 2.820 | 2.845 | 12,975,584 | 2.8329 | 0.00% |
| 2005-12-28 | 0 | 16.80 | 16.75 | 16.85 | 16.75 | 16.95 | 2,273,390 | 38,218,130 | 16.811 | 2.828 | 2.820 | 2.837 | 2.820 | 2.854 | 13,503,545 | 2.8302 | -0.59% |
| 2005-12-23 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 17.00 | 1,957,034 | 33,098,756 | 16.913 | 2.845 | 2.828 | 2.854 | 2.828 | 2.862 | 11,624,445 | 2.8473 | 0.00% |
| 2005-12-22 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 17.00 | 2,283,564 | 38,610,702 | 16.908 | 2.845 | 2.828 | 2.854 | 2.828 | 2.862 | 13,563,977 | 2.8466 | -0.29% |
| 2005-12-21 | 0 | 16.95 | 16.90 | 16.95 | 16.85 | 16.95 | 4,952,597 | 83,598,099 | 16.880 | 2.854 | 2.845 | 2.854 | 2.837 | 2.854 | 29,417,574 | 2.8418 | 0.59% |
| 2005-12-20 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 16.90 | 3,178,478 | 53,508,549 | 16.835 | 2.837 | 2.828 | 2.837 | 2.820 | 2.845 | 18,879,612 | 2.8342 | 0.00% |
| 2005-12-19 | 0 | 16.85 | 16.85 | 16.90 | 16.60 | 16.90 | 7,757,221 | 129,932,537 | 16.750 | 2.837 | 2.837 | 2.845 | 2.795 | 2.845 | 46,076,558 | 2.8199 | 1.20% |
| 2005-12-16 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 5,521,754 | 91,882,775 | 16.640 | 2.803 | 2.803 | 2.812 | 2.795 | 2.812 | 32,798,268 | 2.8015 | 0.00% |
| 2005-12-15 | 0 | 16.65 | 16.65 | 16.70 | 16.55 | 16.70 | 4,246,639 | 70,595,333 | 16.624 | 2.803 | 2.803 | 2.812 | 2.786 | 2.812 | 25,224,305 | 2.7987 | 0.30% |
| 2005-12-14 | 0 | 16.60 | 16.60 | 16.65 | 16.45 | 16.65 | 4,497,464 | 74,428,117 | 16.549 | 2.795 | 2.795 | 2.803 | 2.769 | 2.803 | 26,714,162 | 2.7861 | 0.30% |
| 2005-12-13 | 0 | 16.55 | 16.45 | 16.60 | 16.45 | 16.70 | 3,861,916 | 64,097,063 | 16.597 | 2.786 | 2.769 | 2.795 | 2.769 | 2.812 | 22,939,116 | 2.7942 | -0.60% |
| 2005-12-12 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 5,839,826 | 97,175,737 | 16.640 | 2.803 | 2.795 | 2.803 | 2.795 | 2.812 | 34,687,561 | 2.8015 | 0.30% |
| 2005-12-09 | 0 | 16.60 | 16.55 | 16.60 | 16.45 | 16.60 | 2,122,853 | 35,141,653 | 16.554 | 2.795 | 2.786 | 2.795 | 2.769 | 2.795 | 12,609,381 | 2.7869 | 0.91% |
| 2005-12-08 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.65 | 4,695,936 | 77,407,326 | 16.484 | 2.769 | 2.769 | 2.778 | 2.761 | 2.803 | 27,893,052 | 2.7751 | -1.50% |
| 2005-12-07 | 0 | 16.70 | 16.65 | 16.70 | 16.45 | 16.70 | 4,811,517 | 79,733,879 | 16.571 | 2.812 | 2.803 | 2.812 | 2.769 | 2.812 | 28,579,583 | 2.7899 | 0.91% |
| 2005-12-06 | 0 | 16.55 | 16.50 | 16.55 | 16.40 | 16.70 | 5,301,526 | 87,592,949 | 16.522 | 2.786 | 2.778 | 2.786 | 2.761 | 2.812 | 31,490,152 | 2.7816 | 0.30% |
| 2005-12-05 | 0 | 16.50 | 16.45 | 16.55 | 16.50 | 16.70 | 4,959,533 | 82,225,302 | 16.579 | 2.778 | 2.769 | 2.786 | 2.778 | 2.812 | 29,458,772 | 2.7912 | -0.90% |
| 2005-12-02 | 0 | 16.65 | 16.65 | 16.70 | 16.50 | 16.75 | 7,739,004 | 129,134,008 | 16.686 | 2.803 | 2.803 | 2.812 | 2.778 | 2.820 | 45,968,352 | 2.8092 | 1.52% |
| 2005-12-01 | 0 | 16.40 | 16.40 | 16.50 | 16.30 | 16.55 | 4,646,500 | 76,407,897 | 16.444 | 2.761 | 2.761 | 2.778 | 2.744 | 2.786 | 27,599,410 | 2.7685 | -0.30% |
| 2005-11-30 | 0 | 16.45 | 16.35 | 16.45 | 16.35 | 16.60 | 6,258,568 | 103,255,256 | 16.498 | 2.769 | 2.753 | 2.769 | 2.753 | 2.795 | 37,174,817 | 2.7776 | -0.90% |
| 2005-11-29 | 0 | 16.60 | 16.55 | 16.60 | 16.50 | 16.65 | 8,722,116 | 144,606,739 | 16.579 | 2.795 | 2.786 | 2.795 | 2.778 | 2.803 | 51,807,868 | 2.7912 | -0.30% |
| 2005-11-28 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.75 | 2,240,052 | 37,385,658 | 16.690 | 2.803 | 2.803 | 2.812 | 2.795 | 2.820 | 13,305,523 | 2.8098 | 0.00% |
| 2005-11-25 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 1,715,601 | 28,637,111 | 16.692 | 2.803 | 2.803 | 2.812 | 2.803 | 2.812 | 10,190,375 | 2.8102 | -0.60% |
| 2005-11-24 | 0 | 16.75 | 16.65 | 16.75 | 16.70 | 16.75 | 4,979,629 | 83,303,126 | 16.729 | 2.820 | 2.803 | 2.820 | 2.812 | 2.820 | 29,578,139 | 2.8164 | 0.60% |
| 2005-11-23 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.75 | 6,158,353 | 102,872,454 | 16.705 | 2.803 | 2.803 | 2.812 | 2.803 | 2.820 | 36,579,557 | 2.8123 | 0.00% |
| 2005-11-22 | 0 | 16.65 | 16.60 | 16.65 | 16.55 | 16.65 | 7,744,408 | 128,522,856 | 16.596 | 2.803 | 2.795 | 2.803 | 2.786 | 2.803 | 46,000,451 | 2.7939 | -0.30% |
| 2005-11-21 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.85 | 4,890,361 | 81,849,610 | 16.737 | 2.812 | 2.803 | 2.812 | 2.803 | 2.837 | 29,047,903 | 2.8177 | -0.89% |
| 2005-11-18 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 17.00 | 8,506,054 | 143,901,215 | 16.918 | 2.837 | 2.837 | 2.845 | 2.828 | 2.862 | 50,524,497 | 2.8481 | -0.30% |
| 2005-11-17 | 0 | 16.90 | 16.85 | 16.90 | 16.55 | 16.95 | 9,122,783 | 152,493,855 | 16.716 | 2.845 | 2.837 | 2.845 | 2.786 | 2.854 | 54,187,761 | 2.8142 | 2.11% |
| 2005-11-16 | 0 | 16.55 | 16.50 | 16.55 | 16.45 | 16.60 | 2,964,187 | 48,957,090 | 16.516 | 2.786 | 2.778 | 2.786 | 2.769 | 2.795 | 17,606,761 | 2.7806 | -0.30% |
| 2005-11-15 | 0 | 16.60 | 16.55 | 16.60 | 16.45 | 16.70 | 4,579,373 | 75,695,500 | 16.530 | 2.795 | 2.786 | 2.795 | 2.769 | 2.812 | 27,200,687 | 2.7829 | -0.60% |
| 2005-11-14 | 0 | 16.70 | 16.60 | 16.75 | 16.60 | 16.90 | 4,974,070 | 83,332,770 | 16.753 | 2.812 | 2.795 | 2.820 | 2.795 | 2.845 | 29,545,120 | 2.8205 | -0.89% |
| 2005-11-11 | 0 | 16.85 | 16.80 | 16.90 | 16.75 | 17.00 | 10,294,640 | 173,729,233 | 16.876 | 2.837 | 2.828 | 2.845 | 2.820 | 2.862 | 61,148,390 | 2.8411 | 0.60% |
| 2005-11-10 | 0 | 16.75 | 16.75 | 16.80 | 16.50 | 17.10 | 29,026,037 | 490,751,300 | 16.907 | 2.820 | 2.820 | 2.828 | 2.778 | 2.879 | 172,409,664 | 2.8464 | 1.82% |
| 2005-11-09 | 0 | 16.45 | 16.40 | 16.50 | 16.30 | 16.50 | 10,339,686 | 170,215,243 | 16.462 | 2.769 | 2.761 | 2.778 | 2.744 | 2.778 | 61,415,955 | 2.7715 | 0.92% |
| 2005-11-08 | 0 | 16.30 | 16.30 | 16.35 | 16.15 | 16.55 | 25,377,613 | 415,469,505 | 16.371 | 2.744 | 2.744 | 2.753 | 2.719 | 2.786 | 150,738,653 | 2.7562 | 1.56% |
| 2005-11-07 | 0 | 16.05 | 16.00 | 16.05 | 16.00 | 16.10 | 8,379,416 | 134,406,877 | 16.040 | 2.702 | 2.694 | 2.702 | 2.694 | 2.711 | 49,772,289 | 2.7004 | 0.63% |
| 2005-11-04 | 0 | 15.95 | 15.95 | 16.05 | 15.95 | 16.10 | 3,578,716 | 57,243,747 | 15.996 | 2.685 | 2.685 | 2.702 | 2.685 | 2.711 | 21,256,957 | 2.6929 | -0.93% |
| 2005-11-03 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.15 | 3,875,017 | 62,172,663 | 16.044 | 2.711 | 2.694 | 2.711 | 2.694 | 2.719 | 23,016,934 | 2.7012 | -0.31% |
| 2005-11-02 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.20 | 2,734,451 | 44,191,785 | 16.161 | 2.719 | 2.719 | 2.727 | 2.711 | 2.727 | 16,242,168 | 2.7208 | 0.00% |
| 2005-11-01 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.15 | 3,852,892 | 61,961,288 | 16.082 | 2.719 | 2.719 | 2.727 | 2.694 | 2.719 | 22,885,515 | 2.7074 | 0.94% |
| 2005-10-31 | 0 | 16.00 | 15.95 | 16.00 | 15.90 | 16.05 | 5,926,582 | 94,720,805 | 15.982 | 2.694 | 2.685 | 2.694 | 2.677 | 2.702 | 35,202,877 | 2.6907 | 0.95% |
| 2005-10-28 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 13,882,155 | 220,475,714 | 15.882 | 2.668 | 2.668 | 2.677 | 2.668 | 2.685 | 82,457,611 | 2.6738 | 0.00% |
| 2005-10-27 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 2,486,749 | 39,499,244 | 15.884 | 2.668 | 2.668 | 2.677 | 2.668 | 2.685 | 14,770,861 | 2.6741 | -0.31% |
| 2005-10-26 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 15.95 | 5,075,974 | 80,703,279 | 15.899 | 2.677 | 2.677 | 2.685 | 2.668 | 2.685 | 30,150,412 | 2.6767 | 0.32% |
| 2005-10-25 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 16.00 | 4,169,863 | 66,391,699 | 15.922 | 2.668 | 2.668 | 2.677 | 2.668 | 2.694 | 24,768,269 | 2.6805 | 0.00% |
| 2005-10-24 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 5,495,169 | 87,339,906 | 15.894 | 2.668 | 2.668 | 2.677 | 2.668 | 2.685 | 32,640,358 | 2.6758 | -0.63% |
| 2005-10-21 | 0 | 15.95 | 15.90 | 15.95 | 15.90 | 16.00 | 3,301,440 | 52,654,315 | 15.949 | 2.685 | 2.677 | 2.685 | 2.677 | 2.694 | 19,609,985 | 2.6851 | 0.00% |
| 2005-10-20 | 0 | 15.95 | 15.90 | 16.00 | 15.90 | 16.00 | 6,768,587 | 107,889,604 | 15.940 | 2.685 | 2.677 | 2.694 | 2.677 | 2.694 | 40,204,242 | 2.6835 | 0.31% |
| 2005-10-19 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 9,153,327 | 145,817,081 | 15.931 | 2.677 | 2.677 | 2.685 | 2.668 | 2.694 | 54,369,187 | 2.6820 | -0.93% |
| 2005-10-18 | 0 | 16.05 | 16.00 | 16.10 | 15.95 | 16.10 | 6,310,712 | 101,016,718 | 16.007 | 2.702 | 2.694 | 2.711 | 2.685 | 2.711 | 37,484,543 | 2.6949 | 0.63% |
| 2005-10-17 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.00 | 6,140,701 | 97,588,697 | 15.892 | 2.685 | 2.677 | 2.685 | 2.668 | 2.694 | 36,474,707 | 2.6755 | 0.00% |
| 2005-10-14 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.05 | 10,118,243 | 161,477,020 | 15.959 | 2.685 | 2.677 | 2.685 | 2.668 | 2.702 | 60,100,622 | 2.6868 | 0.00% |
| 2005-10-13 | 0 | 15.95 | 15.95 | 16.00 | 15.85 | 16.00 | 5,485,298 | 87,493,512 | 15.951 | 2.685 | 2.685 | 2.694 | 2.668 | 2.694 | 32,581,726 | 2.6854 | 0.31% |
| 2005-10-12 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.15 | 11,112,516 | 177,590,169 | 15.981 | 2.677 | 2.668 | 2.677 | 2.668 | 2.719 | 66,006,432 | 2.6905 | -1.55% |
| 2005-10-10 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.20 | 6,173,840 | 99,713,431 | 16.151 | 2.719 | 2.719 | 2.727 | 2.711 | 2.727 | 36,671,547 | 2.7191 | 0.31% |
| 2005-10-07 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.15 | 15,598,141 | 251,070,899 | 16.096 | 2.711 | 2.702 | 2.711 | 2.694 | 2.719 | 92,650,273 | 2.7099 | 0.94% |
| 2005-10-06 | 0 | 15.95 | 15.85 | 15.95 | 15.80 | 16.00 | 10,003,326 | 158,843,745 | 15.879 | 2.685 | 2.668 | 2.685 | 2.660 | 2.694 | 59,418,035 | 2.6733 | -0.62% |
| 2005-10-05 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.20 | 7,642,366 | 122,718,337 | 16.058 | 2.702 | 2.702 | 2.711 | 2.694 | 2.727 | 45,394,339 | 2.7034 | -0.62% |
| 2005-10-04 | 0 | 16.15 | 16.10 | 16.15 | 15.85 | 16.25 | 14,776,665 | 238,340,666 | 16.130 | 2.719 | 2.711 | 2.719 | 2.668 | 2.736 | 87,770,847 | 2.7155 | 1.38% |
| 2005-10-03 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.10 | 5,060,875 | 81,076,985 | 16.020 | 2.682 | 2.674 | 2.682 | 2.665 | 2.690 | 30,287,173 | 2.6769 | 0.31% |
| 2005-09-30 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.10 | 5,918,303 | 94,769,703 | 16.013 | 2.674 | 2.674 | 2.690 | 2.657 | 2.690 | 35,418,513 | 2.6757 | -0.62% |
| 2005-09-29 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.10 | 4,353,100 | 69,808,297 | 16.036 | 2.690 | 2.682 | 2.690 | 2.674 | 2.690 | 26,051,442 | 2.6796 | 0.63% |
| 2005-09-28 | 0 | 16.00 | 15.95 | 16.00 | 15.95 | 16.10 | 4,085,341 | 65,396,134 | 16.008 | 2.674 | 2.665 | 2.674 | 2.665 | 2.690 | 24,449,019 | 2.6748 | 0.00% |
| 2005-09-27 | 0 | 16.00 | 16.00 | 16.05 | 16.00 | 16.10 | 1,825,893 | 29,286,926 | 16.040 | 2.674 | 2.674 | 2.682 | 2.674 | 2.690 | 10,927,189 | 2.6802 | -0.31% |
| 2005-09-26 | 0 | 16.05 | 15.95 | 16.05 | 15.95 | 16.10 | 3,586,418 | 57,372,349 | 15.997 | 2.682 | 2.665 | 2.682 | 2.665 | 2.690 | 21,463,178 | 2.6731 | 0.31% |
| 2005-09-23 | 0 | 16.00 | 15.95 | 16.00 | 15.90 | 16.05 | 3,518,988 | 56,164,863 | 15.961 | 2.674 | 2.665 | 2.674 | 2.657 | 2.682 | 21,059,638 | 2.6669 | 0.00% |
| 2005-09-22 | 0 | 16.00 | 15.95 | 16.00 | 16.00 | 16.15 | 4,232,655 | 67,820,170 | 16.023 | 2.674 | 2.665 | 2.674 | 2.674 | 2.699 | 25,330,630 | 2.6774 | -0.93% |
| 2005-09-21 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.20 | 5,609,148 | 90,223,652 | 16.085 | 2.699 | 2.699 | 2.707 | 2.674 | 2.707 | 33,568,352 | 2.6878 | -0.31% |
| 2005-09-20 | 0 | 16.20 | 16.15 | 16.20 | 16.05 | 16.25 | 6,562,154 | 106,133,102 | 16.174 | 2.707 | 2.699 | 2.707 | 2.682 | 2.715 | 39,271,685 | 2.7025 | 0.62% |
| 2005-09-16 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.20 | 5,762,040 | 92,817,622 | 16.108 | 2.690 | 2.682 | 2.690 | 2.682 | 2.707 | 34,483,345 | 2.6917 | 0.00% |
| 2005-09-15 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.25 | 3,813,038 | 61,452,398 | 16.116 | 2.690 | 2.682 | 2.690 | 2.682 | 2.715 | 22,819,402 | 2.6930 | -0.62% |
| 2005-09-14 | 0 | 16.20 | 16.15 | 16.20 | 16.10 | 16.30 | 4,262,049 | 68,870,653 | 16.159 | 2.707 | 2.699 | 2.707 | 2.690 | 2.724 | 25,506,541 | 2.7001 | 0.31% |
| 2005-09-13 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.20 | 7,388,757 | 119,288,007 | 16.145 | 2.699 | 2.690 | 2.699 | 2.682 | 2.707 | 44,218,551 | 2.6977 | 0.62% |
| 2005-09-12 | 0 | 16.05 | 16.05 | 16.15 | 16.05 | 16.20 | 3,043,895 | 49,031,929 | 16.108 | 2.682 | 2.682 | 2.699 | 2.682 | 2.707 | 18,216,410 | 2.6916 | -0.62% |
| 2005-09-09 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.25 | 12,802,719 | 206,644,336 | 16.141 | 2.699 | 2.690 | 2.699 | 2.690 | 2.715 | 76,618,798 | 2.6970 | 0.31% |
| 2005-09-08 | 0 | 16.10 | 16.05 | 16.10 | 15.85 | 16.15 | 15,633,747 | 250,983,817 | 16.054 | 2.690 | 2.682 | 2.690 | 2.648 | 2.699 | 93,561,290 | 2.6826 | 1.58% |
| 2005-09-07 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.95 | 6,113,062 | 97,089,335 | 15.882 | 2.648 | 2.648 | 2.657 | 2.640 | 2.665 | 36,584,062 | 2.6539 | 0.63% |
| 2005-09-06 | 0 | 15.75 | 15.75 | 15.80 | 15.75 | 15.85 | 3,254,885 | 51,384,235 | 15.787 | 2.632 | 2.632 | 2.640 | 2.632 | 2.648 | 19,479,095 | 2.6379 | 0.00% |
| 2005-09-05 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.80 | 5,041,705 | 79,403,013 | 15.749 | 2.632 | 2.623 | 2.632 | 2.623 | 2.640 | 30,172,448 | 2.6316 | 0.32% |
| 2005-09-02 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 6,498,948 | 102,341,441 | 15.747 | 2.623 | 2.623 | 2.632 | 2.623 | 2.640 | 38,893,425 | 2.6313 | -0.63% |
| 2005-09-01 | 0 | 15.80 | 15.75 | 15.80 | 15.65 | 15.80 | 4,107,195 | 64,600,939 | 15.729 | 2.640 | 2.632 | 2.640 | 2.615 | 2.640 | 24,579,806 | 2.6282 | 1.28% |
| 2005-08-31 | 0 | 15.60 | 15.60 | 15.65 | 15.60 | 15.75 | 4,921,829 | 77,022,309 | 15.649 | 2.607 | 2.607 | 2.615 | 2.607 | 2.632 | 29,455,042 | 2.6149 | -0.64% |
| 2005-08-30 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.75 | 4,447,501 | 69,762,395 | 15.686 | 2.623 | 2.615 | 2.623 | 2.607 | 2.632 | 26,616,392 | 2.6210 | 0.32% |
| 2005-08-29 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.70 | 3,963,665 | 62,019,046 | 15.647 | 2.615 | 2.607 | 2.615 | 2.607 | 2.623 | 23,720,840 | 2.6145 | -0.63% |
| 2005-08-26 | 0 | 15.75 | 15.70 | 15.75 | 15.65 | 15.75 | 4,177,146 | 65,629,002 | 15.711 | 2.632 | 2.623 | 2.632 | 2.615 | 2.632 | 24,998,432 | 2.6253 | 0.32% |
| 2005-08-25 | 0 | 15.70 | 15.65 | 15.75 | 15.60 | 15.85 | 8,644,859 | 135,927,372 | 15.723 | 2.623 | 2.615 | 2.632 | 2.607 | 2.648 | 51,735,784 | 2.6273 | -0.95% |
| 2005-08-24 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.90 | 4,771,658 | 75,621,796 | 15.848 | 2.648 | 2.640 | 2.648 | 2.640 | 2.657 | 28,556,333 | 2.6482 | 0.32% |
| 2005-08-23 | 0 | 15.80 | 15.80 | 15.85 | 15.80 | 15.95 | 4,057,123 | 64,371,788 | 15.866 | 2.640 | 2.640 | 2.648 | 2.640 | 2.665 | 24,280,146 | 2.6512 | -0.63% |
| 2005-08-22 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 5,153,090 | 82,048,822 | 15.922 | 2.657 | 2.657 | 2.665 | 2.648 | 2.674 | 30,839,040 | 2.6606 | 0.63% |
| 2005-08-19 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 6,876,361 | 108,731,420 | 15.812 | 2.640 | 2.632 | 2.640 | 2.632 | 2.657 | 41,152,080 | 2.6422 | -0.63% |
| 2005-08-18 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 16.10 | 10,004,600 | 159,169,558 | 15.910 | 2.657 | 2.648 | 2.657 | 2.640 | 2.690 | 59,873,253 | 2.6584 | -0.93% |
| 2005-08-17 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.15 | 3,241,591 | 51,911,956 | 16.014 | 2.682 | 2.674 | 2.682 | 2.665 | 2.699 | 19,399,536 | 2.6759 | 0.00% |
| 2005-08-16 | 0 | 16.05 | 16.00 | 16.10 | 16.00 | 16.15 | 3,351,887 | 53,858,573 | 16.068 | 2.682 | 2.674 | 2.690 | 2.674 | 2.699 | 20,059,610 | 2.6849 | -0.62% |
| 2005-08-15 | 0 | 16.15 | 16.10 | 16.15 | 16.00 | 16.15 | 2,737,418 | 44,028,647 | 16.084 | 2.699 | 2.690 | 2.699 | 2.674 | 2.699 | 16,382,276 | 2.6876 | 1.25% |
| 2005-08-12 | 0 | 15.95 | 16.00 | 16.05 | 15.95 | 16.10 | 12,187,678 | 195,189,275 | 16.015 | 2.665 | 2.674 | 2.682 | 2.665 | 2.690 | 72,938,041 | 2.6761 | -0.93% |
| 2005-08-11 | 0 | 16.10 | 16.05 | 16.10 | 16.00 | 16.20 | 9,305,791 | 149,759,539 | 16.093 | 2.690 | 2.682 | 2.690 | 2.674 | 2.707 | 55,691,180 | 2.6891 | -0.62% |
| 2005-08-10 | 0 | 16.20 | 16.15 | 16.20 | 16.10 | 16.25 | 4,730,615 | 76,481,688 | 16.167 | 2.707 | 2.699 | 2.707 | 2.690 | 2.715 | 28,310,708 | 2.7015 | 0.62% |
| 2005-08-09 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.15 | 3,298,035 | 53,117,137 | 16.106 | 2.690 | 2.690 | 2.699 | 2.690 | 2.699 | 19,737,329 | 2.6912 | 0.00% |
| 2005-08-08 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.25 | 3,576,052 | 57,710,732 | 16.138 | 2.690 | 2.690 | 2.707 | 2.690 | 2.715 | 21,401,142 | 2.6966 | -0.62% |
| 2005-08-05 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.25 | 2,974,120 | 48,229,797 | 16.216 | 2.707 | 2.707 | 2.715 | 2.707 | 2.715 | 17,798,836 | 2.7097 | 0.00% |
| 2005-08-04 | 0 | 16.20 | 16.15 | 16.25 | 16.15 | 16.25 | 2,934,502 | 47,531,162 | 16.197 | 2.707 | 2.699 | 2.715 | 2.699 | 2.715 | 17,561,740 | 2.7065 | 0.31% |
| 2005-08-03 | 0 | 16.15 | 16.15 | 16.20 | 16.15 | 16.30 | 5,801,423 | 94,009,659 | 16.205 | 2.699 | 2.699 | 2.707 | 2.699 | 2.724 | 34,719,036 | 2.7077 | -0.31% |
| 2005-08-02 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.30 | 3,571,579 | 57,998,787 | 16.239 | 2.707 | 2.707 | 2.715 | 2.707 | 2.724 | 21,374,373 | 2.7135 | 0.00% |
| 2005-08-01 | 0 | 16.20 | 16.20 | 16.25 | 16.10 | 16.25 | 3,232,254 | 52,331,383 | 16.190 | 2.707 | 2.707 | 2.715 | 2.690 | 2.715 | 19,343,658 | 2.7054 | 0.00% |
| 2005-07-29 | 0 | 16.20 | 16.15 | 16.20 | 16.15 | 16.25 | 4,679,782 | 75,780,718 | 16.193 | 2.707 | 2.699 | 2.707 | 2.699 | 2.715 | 28,006,494 | 2.7058 | 0.00% |
| 2005-07-28 | 0 | 16.20 | 16.20 | 16.25 | 16.15 | 16.25 | 5,975,906 | 96,739,559 | 16.188 | 2.707 | 2.707 | 2.715 | 2.699 | 2.715 | 35,763,242 | 2.7050 | 0.31% |
| 2005-07-27 | 0 | 16.15 | 16.15 | 16.20 | 16.05 | 16.20 | 5,076,276 | 81,786,285 | 16.111 | 2.699 | 2.699 | 2.707 | 2.682 | 2.707 | 30,379,341 | 2.6922 | 0.31% |
| 2005-07-26 | 0 | 16.10 | 16.10 | 16.15 | 16.05 | 16.20 | 5,062,093 | 81,640,119 | 16.128 | 2.690 | 2.690 | 2.699 | 2.682 | 2.707 | 30,294,462 | 2.6949 | -0.31% |
| 2005-07-25 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.25 | 5,347,614 | 86,393,834 | 16.156 | 2.699 | 2.699 | 2.707 | 2.690 | 2.715 | 32,003,183 | 2.6995 | 0.62% |
| 2005-07-22 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.20 | 11,734,999 | 188,694,301 | 16.080 | 2.682 | 2.682 | 2.690 | 2.674 | 2.707 | 70,228,951 | 2.6868 | -0.31% |
| 2005-07-21 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.25 | 3,208,071 | 51,862,102 | 16.166 | 2.690 | 2.690 | 2.699 | 2.690 | 2.715 | 19,198,933 | 2.7013 | -0.31% |
| 2005-07-20 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.20 | 3,950,489 | 63,837,384 | 16.159 | 2.699 | 2.690 | 2.699 | 2.690 | 2.707 | 23,641,987 | 2.7002 | 0.00% |
| 2005-07-19 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.25 | 3,228,518 | 52,199,262 | 16.168 | 2.699 | 2.690 | 2.699 | 2.690 | 2.715 | 19,321,300 | 2.7016 | -0.31% |
| 2005-07-18 | 0 | 16.20 | 16.20 | 16.25 | 16.15 | 16.25 | 3,532,946 | 57,231,100 | 16.199 | 2.707 | 2.707 | 2.715 | 2.699 | 2.715 | 21,143,171 | 2.7068 | 0.31% |
| 2005-07-15 | 0 | 16.15 | 16.15 | 16.20 | 15.90 | 16.35 | 17,346,715 | 280,497,990 | 16.170 | 2.699 | 2.699 | 2.707 | 2.657 | 2.732 | 103,812,671 | 2.7020 | 1.57% |
| 2005-07-14 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.00 | 5,291,221 | 84,285,401 | 15.929 | 2.657 | 2.657 | 2.665 | 2.648 | 2.674 | 31,665,695 | 2.6617 | 0.63% |
| 2005-07-13 | 0 | 15.80 | 15.80 | 15.85 | 15.75 | 15.90 | 6,840,269 | 108,187,049 | 15.816 | 2.640 | 2.640 | 2.648 | 2.632 | 2.657 | 40,936,085 | 2.6428 | 0.00% |
| 2005-07-12 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 6,352,253 | 100,616,447 | 15.839 | 2.640 | 2.632 | 2.640 | 2.632 | 2.657 | 38,015,518 | 2.6467 | -0.63% |
| 2005-07-11 | 0 | 15.90 | 15.90 | 15.95 | 15.75 | 15.95 | 5,177,730 | 82,142,410 | 15.865 | 2.657 | 2.657 | 2.665 | 2.632 | 2.665 | 30,986,500 | 2.6509 | 0.95% |
| 2005-07-08 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.85 | 3,302,300 | 52,002,221 | 15.747 | 2.632 | 2.623 | 2.632 | 2.623 | 2.648 | 19,762,853 | 2.6313 | 0.32% |
| 2005-07-07 | 0 | 15.70 | 15.70 | 15.75 | 15.65 | 15.90 | 4,451,160 | 70,198,039 | 15.771 | 2.623 | 2.623 | 2.632 | 2.615 | 2.657 | 26,638,289 | 2.6352 | -0.95% |
| 2005-07-06 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 1,924,623 | 30,576,531 | 15.887 | 2.648 | 2.648 | 2.657 | 2.648 | 2.665 | 11,518,046 | 2.6547 | 0.00% |
| 2005-07-05 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.95 | 3,342,026 | 52,951,185 | 15.844 | 2.648 | 2.648 | 2.657 | 2.640 | 2.665 | 20,000,596 | 2.6475 | -0.31% |
| 2005-07-04 | 0 | 15.90 | 15.90 | 15.95 | 15.80 | 15.95 | 4,608,256 | 73,158,116 | 15.875 | 2.657 | 2.657 | 2.665 | 2.640 | 2.665 | 27,578,441 | 2.6527 | 0.63% |
| 2005-06-30 | 0 | 15.80 | 15.75 | 15.85 | 15.75 | 15.95 | 6,193,562 | 98,141,092 | 15.846 | 2.640 | 2.632 | 2.648 | 2.632 | 2.665 | 37,065,820 | 2.6478 | -0.32% |
| 2005-06-29 | 0 | 15.85 | 15.80 | 15.90 | 15.85 | 16.00 | 5,624,980 | 89,491,781 | 15.910 | 2.648 | 2.640 | 2.657 | 2.648 | 2.674 | 33,663,100 | 2.6585 | -0.31% |
| 2005-06-28 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 15.90 | 5,176,137 | 81,955,682 | 15.833 | 2.657 | 2.648 | 2.657 | 2.640 | 2.657 | 30,976,966 | 2.6457 | 0.95% |
| 2005-06-27 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 15.80 | 3,601,195 | 56,734,414 | 15.754 | 2.632 | 2.632 | 2.640 | 2.623 | 2.640 | 21,551,612 | 2.6325 | -0.63% |
| 2005-06-24 | 0 | 15.85 | 15.85 | 15.90 | 15.70 | 15.90 | 3,767,329 | 59,645,363 | 15.832 | 2.648 | 2.648 | 2.657 | 2.623 | 2.657 | 22,545,853 | 2.6455 | 0.63% |
| 2005-06-23 | 0 | 15.75 | 15.75 | 15.80 | 15.75 | 16.00 | 8,997,628 | 142,325,096 | 15.818 | 2.632 | 2.632 | 2.640 | 2.632 | 2.674 | 53,846,956 | 2.6431 | -1.56% |
| 2005-06-22 | 0 | 16.00 | 15.95 | 16.00 | 15.85 | 16.05 | 5,457,362 | 87,085,029 | 15.957 | 2.674 | 2.665 | 2.674 | 2.648 | 2.682 | 32,659,978 | 2.6664 | 0.63% |
| 2005-06-21 | 0 | 15.90 | 15.85 | 15.90 | 15.75 | 15.90 | 2,730,257 | 43,229,640 | 15.834 | 2.657 | 2.648 | 2.657 | 2.632 | 2.657 | 16,339,421 | 2.6457 | -0.31% |
| 2005-06-20 | 0 | 15.95 | 15.75 | 15.90 | 15.70 | 15.95 | 3,605,905 | 56,972,806 | 15.800 | 2.665 | 2.632 | 2.657 | 2.623 | 2.665 | 21,579,799 | 2.6401 | 0.63% |
| 2005-06-17 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 3,035,922 | 48,056,755 | 15.829 | 2.648 | 2.640 | 2.648 | 2.632 | 2.657 | 18,168,695 | 2.6450 | 0.63% |
| 2005-06-16 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.90 | 2,942,433 | 46,391,073 | 15.766 | 2.632 | 2.623 | 2.632 | 2.623 | 2.657 | 17,609,203 | 2.6345 | -0.63% |
| 2005-06-15 | 0 | 15.85 | 15.85 | 15.90 | 15.85 | 15.95 | 2,773,848 | 44,073,281 | 15.889 | 2.648 | 2.648 | 2.657 | 2.648 | 2.665 | 16,600,294 | 2.6550 | -0.31% |
| 2005-06-14 | 0 | 15.90 | 15.85 | 15.90 | 15.80 | 15.90 | 3,906,392 | 61,998,805 | 15.871 | 2.657 | 2.648 | 2.657 | 2.640 | 2.657 | 23,378,086 | 2.6520 | 0.63% |
| 2005-06-13 | 0 | 15.80 | 15.75 | 15.85 | 15.75 | 15.90 | 2,668,847 | 42,177,021 | 15.803 | 2.640 | 2.632 | 2.648 | 2.632 | 2.657 | 15,971,908 | 2.6407 | -0.32% |
| 2005-06-10 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.90 | 1,813,445 | 28,723,903 | 15.839 | 2.648 | 2.640 | 2.648 | 2.640 | 2.657 | 10,852,693 | 2.6467 | 0.32% |
| 2005-06-09 | 0 | 15.80 | 15.80 | 15.85 | 15.75 | 15.90 | 1,970,394 | 31,147,466 | 15.808 | 2.640 | 2.640 | 2.648 | 2.632 | 2.657 | 11,791,965 | 2.6414 | 0.32% |
| 2005-06-08 | 0 | 15.75 | 15.75 | 15.85 | 15.75 | 15.85 | 1,598,198 | 25,214,748 | 15.777 | 2.632 | 2.632 | 2.648 | 2.632 | 2.648 | 9,564,532 | 2.6363 | 0.32% |
| 2005-06-07 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 1,419,176 | 22,330,879 | 15.735 | 2.623 | 2.623 | 2.632 | 2.623 | 2.640 | 8,493,161 | 2.6293 | -0.63% |
| 2005-06-06 | 0 | 15.80 | 15.75 | 15.80 | 15.70 | 15.80 | 2,894,988 | 45,595,328 | 15.750 | 2.640 | 2.632 | 2.640 | 2.623 | 2.640 | 17,325,265 | 2.6317 | 0.32% |
| 2005-06-03 | 0 | 15.75 | 15.75 | 15.85 | 15.75 | 15.90 | 5,587,850 | 88,405,404 | 15.821 | 2.632 | 2.632 | 2.648 | 2.632 | 2.657 | 33,440,893 | 2.6436 | -0.32% |
| 2005-06-02 | 0 | 15.80 | 15.70 | 15.80 | 15.65 | 15.80 | 4,017,969 | 63,113,535 | 15.708 | 2.640 | 2.623 | 2.640 | 2.615 | 2.640 | 24,045,826 | 2.6247 | 0.64% |
| 2005-06-01 | 0 | 15.70 | 15.60 | 15.70 | 15.55 | 15.75 | 6,792,618 | 106,107,213 | 15.621 | 2.623 | 2.607 | 2.623 | 2.598 | 2.632 | 40,650,914 | 2.6102 | 0.32% |
| 2005-05-31 | 0 | 15.65 | 15.65 | 15.70 | 15.55 | 15.85 | 6,015,920 | 94,486,571 | 15.706 | 2.615 | 2.615 | 2.623 | 2.598 | 2.648 | 36,002,709 | 2.6244 | -0.95% |
| 2005-05-30 | 0 | 15.80 | 15.75 | 15.85 | 15.55 | 15.85 | 3,418,935 | 53,658,916 | 15.695 | 2.640 | 2.632 | 2.648 | 2.598 | 2.648 | 20,460,864 | 2.6225 | 0.96% |
| 2005-05-27 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.80 | 4,547,126 | 71,222,991 | 15.663 | 2.615 | 2.607 | 2.615 | 2.607 | 2.640 | 27,212,605 | 2.6173 | 0.32% |
| 2005-05-26 | 0 | 15.60 | 15.55 | 15.65 | 15.55 | 15.80 | 4,102,132 | 63,926,008 | 15.584 | 2.607 | 2.598 | 2.615 | 2.598 | 2.640 | 24,549,506 | 2.6040 | -0.64% |
| 2005-05-25 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.85 | 5,386,545 | 84,513,345 | 15.690 | 2.623 | 2.615 | 2.623 | 2.607 | 2.648 | 32,236,168 | 2.6217 | -1.26% |
| 2005-05-24 | 0 | 15.90 | 15.85 | 15.95 | 15.70 | 15.95 | 1,833,917 | 28,994,880 | 15.810 | 2.657 | 2.648 | 2.665 | 2.623 | 2.665 | 10,975,209 | 2.6419 | 0.32% |
| 2005-05-23 | 0 | 15.85 | 15.80 | 15.85 | 15.70 | 15.95 | 3,573,948 | 56,633,140 | 15.846 | 2.648 | 2.640 | 2.648 | 2.623 | 2.665 | 21,388,550 | 2.6478 | 0.63% |
| 2005-05-20 | 0 | 15.75 | 15.70 | 15.75 | 15.60 | 15.80 | 4,621,993 | 72,503,891 | 15.687 | 2.632 | 2.623 | 2.632 | 2.607 | 2.640 | 27,660,652 | 2.6212 | -0.32% |
| 2005-05-19 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.95 | 2,445,930 | 38,618,542 | 15.789 | 2.640 | 2.632 | 2.640 | 2.632 | 2.665 | 14,637,845 | 2.6383 | 0.64% |
| 2005-05-18 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.80 | 4,357,467 | 68,573,840 | 15.737 | 2.623 | 2.623 | 2.632 | 2.623 | 2.640 | 26,077,577 | 2.6296 | -0.95% |
| 2005-05-17 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 16.25 | 6,615,515 | 105,444,745 | 15.939 | 2.648 | 2.640 | 2.648 | 2.640 | 2.715 | 39,591,028 | 2.6633 | -1.86% |
| 2005-05-13 | 0 | 16.15 | 16.15 | 16.20 | 16.10 | 16.40 | 1,984,467 | 32,146,626 | 16.199 | 2.699 | 2.699 | 2.707 | 2.690 | 2.740 | 11,876,186 | 2.7068 | -0.92% |
| 2005-05-12 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.35 | 2,476,898 | 40,386,714 | 16.305 | 2.724 | 2.724 | 2.732 | 2.715 | 2.732 | 14,823,175 | 2.7246 | 0.31% |
| 2005-05-11 | 0 | 16.25 | 16.20 | 16.25 | 16.15 | 16.25 | 3,071,681 | 49,785,777 | 16.208 | 2.715 | 2.707 | 2.715 | 2.699 | 2.715 | 18,382,697 | 2.7083 | -0.31% |
| 2005-05-10 | 0 | 16.30 | 16.30 | 16.35 | 16.15 | 16.35 | 5,026,548 | 81,500,106 | 16.214 | 2.724 | 2.724 | 2.732 | 2.699 | 2.732 | 30,081,740 | 2.7093 | 0.93% |
| 2005-05-09 | 0 | 16.15 | 16.15 | 16.20 | 15.95 | 16.20 | 3,945,887 | 63,271,384 | 16.035 | 2.699 | 2.699 | 2.707 | 2.665 | 2.707 | 23,614,446 | 2.6794 | 0.62% |
| 2005-05-06 | 0 | 16.05 | 16.05 | 16.10 | 16.05 | 16.25 | 4,527,841 | 73,269,263 | 16.182 | 2.682 | 2.682 | 2.690 | 2.682 | 2.715 | 27,097,192 | 2.7039 | -1.23% |
| 2005-05-05 | 0 | 16.25 | 16.20 | 16.25 | 16.10 | 16.30 | 7,643,517 | 124,157,607 | 16.244 | 2.715 | 2.707 | 2.715 | 2.690 | 2.724 | 45,743,181 | 2.7142 | 1.25% |
| 2005-05-04 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.10 | 3,842,699 | 61,657,234 | 16.045 | 2.682 | 2.682 | 2.690 | 2.674 | 2.690 | 22,996,910 | 2.6811 | 0.00% |
| 2005-05-03 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.15 | 6,610,480 | 106,190,794 | 16.064 | 2.682 | 2.682 | 2.690 | 2.674 | 2.699 | 39,560,896 | 2.6842 | 0.63% |
| 2005-04-29 | 0 | 15.95 | 15.95 | 16.00 | 15.75 | 16.00 | 7,729,603 | 122,881,686 | 15.898 | 2.665 | 2.665 | 2.674 | 2.632 | 2.674 | 46,258,368 | 2.6564 | 0.63% |
| 2005-04-28 | 0 | 15.85 | 15.80 | 15.85 | 15.70 | 15.90 | 7,575,021 | 119,780,019 | 15.812 | 2.648 | 2.640 | 2.648 | 2.623 | 2.657 | 45,333,261 | 2.6422 | 1.28% |
| 2005-04-27 | 0 | 15.65 | 15.60 | 15.70 | 15.60 | 15.70 | 3,488,622 | 54,597,064 | 15.650 | 2.615 | 2.607 | 2.623 | 2.607 | 2.623 | 20,877,911 | 2.6151 | -0.32% |
| 2005-04-26 | 0 | 15.70 | 15.65 | 15.70 | 15.50 | 15.70 | 9,801,821 | 153,348,628 | 15.645 | 2.623 | 2.615 | 2.623 | 2.590 | 2.623 | 58,659,707 | 2.6142 | 1.29% |
| 2005-04-25 | 0 | 15.50 | 15.50 | 15.55 | 15.40 | 15.55 | 6,681,000 | 103,288,061 | 15.460 | 2.590 | 2.590 | 2.598 | 2.573 | 2.598 | 39,982,928 | 2.5833 | 0.32% |
| 2005-04-22 | 0 | 15.45 | 15.45 | 15.50 | 15.40 | 15.55 | 5,342,466 | 82,671,510 | 15.474 | 2.582 | 2.582 | 2.590 | 2.573 | 2.598 | 31,972,374 | 2.5857 | -0.32% |
| 2005-04-21 | 0 | 15.50 | 15.50 | 15.60 | 15.10 | 15.55 | 7,145,361 | 109,466,036 | 15.320 | 2.590 | 2.590 | 2.607 | 2.523 | 2.598 | 42,761,930 | 2.5599 | 1.97% |
| 2005-04-20 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.45 | 3,607,522 | 55,196,683 | 15.300 | 2.540 | 2.540 | 2.548 | 2.540 | 2.582 | 21,589,476 | 2.5566 | 0.00% |
| 2005-04-19 | 0 | 15.20 | 15.20 | 15.35 | 15.00 | 15.35 | 4,776,108 | 72,665,749 | 15.214 | 2.540 | 2.540 | 2.565 | 2.506 | 2.565 | 28,582,964 | 2.5423 | 1.00% |
| 2005-04-18 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.15 | 12,274,883 | 184,724,543 | 15.049 | 2.515 | 2.506 | 2.515 | 2.506 | 2.532 | 73,459,925 | 2.5146 | -1.12% |
| 2005-04-15 | 0 | 15.45 | 15.40 | 15.50 | 15.40 | 15.60 | 11,967,628 | 185,813,508 | 15.526 | 2.543 | 2.535 | 2.551 | 2.535 | 2.568 | 72,703,452 | 2.5558 | -0.96% |
| 2005-04-14 | 0 | 15.60 | 15.55 | 15.60 | 15.50 | 15.65 | 12,496,254 | 194,592,877 | 15.572 | 2.568 | 2.560 | 2.568 | 2.551 | 2.576 | 75,914,860 | 2.5633 | -0.64% |
| 2005-04-13 | 0 | 15.70 | 15.60 | 15.70 | 15.60 | 15.75 | 5,422,301 | 85,144,261 | 15.703 | 2.584 | 2.568 | 2.584 | 2.568 | 2.593 | 32,940,529 | 2.5848 | 0.32% |
| 2005-04-12 | 0 | 15.65 | 15.60 | 15.65 | 15.55 | 15.65 | 1,878,641 | 29,294,672 | 15.594 | 2.576 | 2.568 | 2.576 | 2.560 | 2.576 | 11,412,762 | 2.5668 | 0.32% |
| 2005-04-11 | 0 | 15.60 | 15.60 | 15.65 | 15.55 | 15.65 | 4,244,518 | 66,195,463 | 15.596 | 2.568 | 2.568 | 2.576 | 2.560 | 2.576 | 25,785,487 | 2.5672 | -0.32% |
| 2005-04-08 | 0 | 15.65 | 15.65 | 15.70 | 15.55 | 15.75 | 5,137,854 | 80,489,796 | 15.666 | 2.576 | 2.576 | 2.584 | 2.560 | 2.593 | 31,212,511 | 2.5788 | 0.64% |
| 2005-04-07 | 0 | 15.55 | 15.55 | 15.60 | 15.40 | 15.65 | 3,565,981 | 55,241,374 | 15.491 | 2.560 | 2.560 | 2.568 | 2.535 | 2.576 | 21,663,368 | 2.5500 | 0.97% |
| 2005-04-06 | 0 | 15.40 | 15.35 | 15.40 | 15.35 | 15.75 | 9,594,375 | 149,110,413 | 15.541 | 2.535 | 2.527 | 2.535 | 2.527 | 2.593 | 58,285,918 | 2.5583 | -0.32% |
| 2005-04-04 | 0 | 15.45 | 15.45 | 15.50 | 15.45 | 15.60 | 3,652,853 | 56,510,843 | 15.470 | 2.543 | 2.543 | 2.551 | 2.543 | 2.568 | 22,191,116 | 2.5466 | 0.00% |
| 2005-04-01 | 0 | 15.45 | 15.40 | 15.50 | 15.30 | 15.60 | 6,799,885 | 105,012,609 | 15.443 | 2.543 | 2.535 | 2.551 | 2.519 | 2.568 | 41,309,365 | 2.5421 | 0.65% |
| 2005-03-31 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.50 | 7,424,110 | 114,379,763 | 15.407 | 2.527 | 2.527 | 2.535 | 2.519 | 2.551 | 45,101,538 | 2.5361 | 0.66% |
| 2005-03-30 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.40 | 6,961,264 | 106,246,469 | 15.263 | 2.510 | 2.502 | 2.510 | 2.502 | 2.535 | 42,289,744 | 2.5123 | -0.65% |
| 2005-03-29 | 0 | 15.35 | 15.30 | 15.35 | 15.25 | 15.65 | 11,310,616 | 174,144,240 | 15.397 | 2.527 | 2.519 | 2.527 | 2.510 | 2.576 | 68,712,098 | 2.5344 | -1.92% |
| 2005-03-24 | 0 | 15.65 | 15.70 | 15.75 | 15.55 | 15.70 | 3,086,907 | 48,253,897 | 15.632 | 2.576 | 2.584 | 2.593 | 2.560 | 2.584 | 18,752,989 | 2.5731 | 0.00% |
| 2005-03-23 | 0 | 15.65 | 15.60 | 15.65 | 15.60 | 15.70 | 6,316,958 | 98,849,935 | 15.648 | 2.576 | 2.568 | 2.576 | 2.568 | 2.584 | 38,375,579 | 2.5759 | -0.95% |
| 2005-03-22 | 0 | 15.80 | 15.75 | 15.90 | 15.75 | 15.85 | 4,427,756 | 69,943,490 | 15.797 | 2.601 | 2.593 | 2.617 | 2.593 | 2.609 | 26,898,659 | 2.6003 | -0.32% |
| 2005-03-21 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 1,974,964 | 31,295,979 | 15.846 | 2.609 | 2.601 | 2.609 | 2.593 | 2.617 | 11,997,925 | 2.6084 | 0.63% |
| 2005-03-18 | 0 | 15.75 | 15.70 | 15.80 | 15.65 | 15.90 | 7,014,229 | 110,278,840 | 15.722 | 2.593 | 2.584 | 2.601 | 2.576 | 2.617 | 42,611,507 | 2.5880 | 0.00% |
| 2005-03-17 | 0 | 15.75 | 15.70 | 15.75 | 15.70 | 15.80 | 6,262,272 | 98,618,893 | 15.748 | 2.593 | 2.584 | 2.593 | 2.584 | 2.601 | 38,043,361 | 2.5923 | -1.25% |
| 2005-03-16 | 0 | 15.95 | 15.85 | 16.00 | 15.70 | 16.00 | 3,418,266 | 54,114,958 | 15.831 | 2.626 | 2.609 | 2.634 | 2.584 | 2.634 | 20,765,998 | 2.6059 | 0.63% |
| 2005-03-15 | 0 | 15.85 | 15.80 | 15.85 | 15.80 | 15.95 | 5,849,212 | 92,925,818 | 15.887 | 2.609 | 2.601 | 2.609 | 2.601 | 2.626 | 35,534,018 | 2.6151 | -0.63% |
| 2005-03-14 | 0 | 15.95 | 15.95 | 16.00 | 15.85 | 16.05 | 3,702,902 | 58,985,560 | 15.930 | 2.626 | 2.626 | 2.634 | 2.609 | 2.642 | 22,495,164 | 2.6221 | -0.62% |
| 2005-03-11 | 0 | 16.05 | 15.95 | 16.05 | 15.85 | 16.10 | 6,774,679 | 107,974,053 | 15.938 | 2.642 | 2.626 | 2.642 | 2.609 | 2.650 | 41,156,239 | 2.6235 | 0.63% |
| 2005-03-10 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.10 | 8,135,756 | 129,799,012 | 15.954 | 2.626 | 2.617 | 2.626 | 2.609 | 2.650 | 49,424,794 | 2.6262 | -0.93% |
| 2005-03-09 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.15 | 3,723,210 | 59,959,576 | 16.104 | 2.650 | 2.642 | 2.650 | 2.642 | 2.658 | 22,618,536 | 2.6509 | -0.31% |
| 2005-03-08 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.15 | 2,438,591 | 39,335,996 | 16.131 | 2.658 | 2.650 | 2.658 | 2.642 | 2.658 | 14,814,463 | 2.6552 | 0.31% |
| 2005-03-07 | 0 | 16.10 | 16.05 | 16.10 | 16.05 | 16.30 | 2,690,066 | 43,435,861 | 16.147 | 2.650 | 2.642 | 2.650 | 2.642 | 2.683 | 16,342,176 | 2.6579 | 0.63% |
| 2005-03-04 | 0 | 16.00 | 16.00 | 16.05 | 16.00 | 16.20 | 5,627,944 | 90,468,353 | 16.075 | 2.634 | 2.634 | 2.642 | 2.634 | 2.667 | 34,189,813 | 2.6461 | -0.93% |
| 2005-03-03 | 0 | 16.15 | 16.05 | 16.15 | 16.05 | 16.35 | 4,148,985 | 67,256,284 | 16.210 | 2.658 | 2.642 | 2.658 | 2.642 | 2.691 | 25,205,123 | 2.6684 | 0.00% |
| 2005-03-02 | 0 | 16.15 | 16.20 | 16.25 | 16.00 | 16.45 | 6,023,988 | 97,474,111 | 16.181 | 2.658 | 2.667 | 2.675 | 2.634 | 2.708 | 36,595,784 | 2.6635 | -0.62% |
| 2005-03-01 | 0 | 16.25 | 16.25 | 16.30 | 16.25 | 16.60 | 5,341,729 | 87,326,744 | 16.348 | 2.675 | 2.675 | 2.683 | 2.675 | 2.733 | 32,451,054 | 2.6910 | -0.61% |
| 2005-02-28 | 0 | 16.35 | 16.50 | 16.55 | 16.30 | 16.70 | 4,786,680 | 79,188,656 | 16.544 | 2.691 | 2.716 | 2.724 | 2.683 | 2.749 | 29,079,126 | 2.7232 | -1.51% |
| 2005-02-25 | 0 | 16.60 | 16.55 | 16.60 | 16.40 | 16.70 | 6,305,743 | 104,594,361 | 16.587 | 2.733 | 2.724 | 2.733 | 2.700 | 2.749 | 38,307,448 | 2.7304 | 1.22% |
| 2005-02-24 | 0 | 16.40 | 16.45 | 16.50 | 16.25 | 16.45 | 3,593,542 | 58,891,206 | 16.388 | 2.700 | 2.708 | 2.716 | 2.675 | 2.708 | 21,830,801 | 2.6976 | 0.61% |
| 2005-02-23 | 0 | 16.30 | 16.25 | 16.30 | 16.05 | 16.45 | 3,644,648 | 59,219,159 | 16.248 | 2.683 | 2.675 | 2.683 | 2.642 | 2.708 | 22,141,271 | 2.6746 | -0.91% |
| 2005-02-22 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.55 | 4,263,614 | 70,289,643 | 16.486 | 2.708 | 2.708 | 2.716 | 2.700 | 2.724 | 25,901,495 | 2.7137 | -0.30% |
| 2005-02-21 | 0 | 16.50 | 16.45 | 16.50 | 16.35 | 16.50 | 3,745,607 | 61,592,082 | 16.444 | 2.716 | 2.708 | 2.716 | 2.691 | 2.716 | 22,754,598 | 2.7068 | 0.61% |
| 2005-02-18 | 0 | 16.40 | 16.45 | 16.50 | 16.15 | 16.50 | 3,595,428 | 58,676,533 | 16.320 | 2.700 | 2.708 | 2.716 | 2.658 | 2.716 | 21,842,259 | 2.6864 | 1.55% |
| 2005-02-17 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.40 | 5,337,753 | 87,074,384 | 16.313 | 2.658 | 2.650 | 2.658 | 2.650 | 2.700 | 32,426,900 | 2.6853 | -1.22% |
| 2005-02-16 | 0 | 16.35 | 16.30 | 16.35 | 16.20 | 16.40 | 5,553,553 | 90,478,259 | 16.292 | 2.691 | 2.683 | 2.691 | 2.667 | 2.700 | 33,737,887 | 2.6818 | 0.62% |
| 2005-02-15 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.30 | 5,762,179 | 93,644,260 | 16.252 | 2.675 | 2.675 | 2.683 | 2.667 | 2.683 | 35,005,292 | 2.6751 | 0.62% |
| 2005-02-14 | 0 | 16.15 | 16.15 | 16.20 | 15.90 | 16.30 | 6,842,186 | 110,760,370 | 16.188 | 2.658 | 2.658 | 2.667 | 2.617 | 2.683 | 41,566,344 | 2.6647 | 0.31% |
| 2005-02-08 | 0 | 16.10 | 16.10 | 16.15 | 15.95 | 16.15 | 2,868,421 | 46,070,486 | 16.061 | 2.650 | 2.650 | 2.658 | 2.626 | 2.658 | 17,425,685 | 2.6438 | 0.63% |
| 2005-02-07 | 0 | 16.00 | 15.95 | 16.00 | 15.85 | 16.00 | 6,947,252 | 110,600,832 | 15.920 | 2.634 | 2.626 | 2.634 | 2.609 | 2.634 | 42,204,621 | 2.6206 | 1.91% |
| 2005-02-04 | 0 | 15.70 | 15.70 | 15.75 | 15.60 | 15.80 | 6,886,105 | 108,215,017 | 15.715 | 2.584 | 2.584 | 2.593 | 2.568 | 2.601 | 41,833,153 | 2.5868 | 0.00% |
| 2005-02-03 | 0 | 15.70 | 15.65 | 15.70 | 15.60 | 15.85 | 3,517,055 | 55,196,442 | 15.694 | 2.584 | 2.576 | 2.584 | 2.568 | 2.609 | 21,366,142 | 2.5834 | -0.95% |
| 2005-02-02 | 0 | 15.85 | 15.80 | 15.85 | 15.65 | 16.00 | 7,049,061 | 111,233,533 | 15.780 | 2.609 | 2.601 | 2.609 | 2.576 | 2.634 | 42,823,112 | 2.5975 | -0.31% |
| 2005-02-01 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.20 | 8,202,814 | 131,423,291 | 16.022 | 2.617 | 2.609 | 2.617 | 2.609 | 2.667 | 49,832,172 | 2.6373 | -1.85% |
| 2005-01-31 | 0 | 16.20 | 16.15 | 16.20 | 15.90 | 16.20 | 8,712,745 | 140,164,077 | 16.087 | 2.667 | 2.658 | 2.667 | 2.617 | 2.667 | 52,930,008 | 2.6481 | 1.57% |
| 2005-01-28 | 0 | 15.95 | 15.95 | 16.00 | 15.75 | 15.95 | 3,866,669 | 61,499,415 | 15.905 | 2.626 | 2.626 | 2.634 | 2.593 | 2.626 | 23,490,050 | 2.6181 | 1.27% |
| 2005-01-27 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 16.00 | 5,995,996 | 95,306,317 | 15.895 | 2.593 | 2.593 | 2.601 | 2.584 | 2.634 | 36,425,732 | 2.6165 | -0.32% |
| 2005-01-26 | 0 | 15.80 | 15.75 | 15.80 | 15.60 | 15.95 | 6,612,235 | 104,306,417 | 15.775 | 2.601 | 2.593 | 2.601 | 2.568 | 2.626 | 40,169,390 | 2.5967 | 1.94% |
| 2005-01-25 | 0 | 15.50 | 15.50 | 15.60 | 15.45 | 15.65 | 7,877,511 | 122,188,581 | 15.511 | 2.551 | 2.551 | 2.568 | 2.543 | 2.576 | 47,855,953 | 2.5533 | 0.00% |
| 2005-01-24 | 0 | 15.50 | 15.45 | 15.50 | 15.40 | 15.60 | 4,845,557 | 74,897,694 | 15.457 | 2.551 | 2.543 | 2.551 | 2.535 | 2.568 | 29,436,804 | 2.5444 | 0.00% |
| 2005-01-21 | 0 | 15.50 | 15.50 | 15.55 | 15.45 | 15.55 | 5,313,420 | 82,233,224 | 15.477 | 2.551 | 2.551 | 2.560 | 2.543 | 2.560 | 32,279,076 | 2.5476 | -0.32% |
| 2005-01-20 | 0 | 15.55 | 15.50 | 15.55 | 15.50 | 15.65 | 7,753,248 | 120,642,264 | 15.560 | 2.560 | 2.551 | 2.560 | 2.551 | 2.576 | 47,101,054 | 2.5613 | -1.58% |
| 2005-01-19 | 0 | 15.80 | 15.70 | 15.80 | 15.65 | 15.80 | 5,120,036 | 80,598,706 | 15.742 | 2.601 | 2.584 | 2.601 | 2.576 | 2.601 | 31,104,267 | 2.5912 | 0.00% |
| 2005-01-18 | 0 | 15.80 | 15.80 | 15.90 | 15.70 | 15.90 | 4,331,753 | 68,429,724 | 15.797 | 2.601 | 2.601 | 2.617 | 2.584 | 2.617 | 26,315,440 | 2.6004 | -0.32% |
| 2005-01-17 | 0 | 15.85 | 15.80 | 15.85 | 15.65 | 15.85 | 3,980,086 | 62,510,754 | 15.706 | 2.609 | 2.601 | 2.609 | 2.576 | 2.609 | 24,179,060 | 2.5853 | 1.28% |
| 2005-01-14 | 0 | 15.65 | 15.60 | 15.70 | 15.45 | 15.75 | 10,422,487 | 162,694,141 | 15.610 | 2.576 | 2.568 | 2.584 | 2.543 | 2.593 | 63,316,706 | 2.5695 | -0.95% |
| 2005-01-13 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.90 | 4,919,257 | 77,949,672 | 15.846 | 2.601 | 2.593 | 2.601 | 2.593 | 2.617 | 29,884,532 | 2.6084 | -0.94% |
| 2005-01-12 | 0 | 15.95 | 15.90 | 15.95 | 15.55 | 15.95 | 6,992,703 | 110,315,931 | 15.776 | 2.626 | 2.617 | 2.626 | 2.560 | 2.626 | 42,480,736 | 2.5968 | 1.92% |
| 2005-01-11 | 0 | 15.65 | 15.65 | 15.70 | 15.60 | 15.90 | 10,175,068 | 159,564,175 | 15.682 | 2.576 | 2.576 | 2.584 | 2.568 | 2.617 | 61,813,634 | 2.5814 | 0.00% |
| 2005-01-10 | 0 | 15.65 | 15.60 | 15.70 | 15.35 | 15.90 | 11,239,729 | 175,026,598 | 15.572 | 2.576 | 2.568 | 2.584 | 2.527 | 2.617 | 68,281,459 | 2.5633 | 1.62% |
| 2005-01-07 | 0 | 15.40 | 15.40 | 15.50 | 15.20 | 15.65 | 11,665,300 | 179,609,700 | 15.397 | 2.535 | 2.535 | 2.551 | 2.502 | 2.576 | 70,866,807 | 2.5345 | -0.96% |
| 2005-01-06 | 0 | 15.55 | 15.50 | 15.55 | 15.35 | 15.60 | 9,214,948 | 142,787,958 | 15.495 | 2.560 | 2.551 | 2.560 | 2.527 | 2.568 | 55,980,896 | 2.5507 | 0.97% |
| 2005-01-05 | 0 | 15.40 | 15.35 | 15.40 | 15.20 | 15.70 | 16,643,327 | 256,282,107 | 15.398 | 2.535 | 2.527 | 2.535 | 2.502 | 2.584 | 101,108,368 | 2.5347 | -2.22% |
| 2005-01-04 | 0 | 15.75 | 15.70 | 15.75 | 15.65 | 16.05 | 13,919,000 | 219,889,200 | 15.798 | 2.593 | 2.584 | 2.593 | 2.576 | 2.642 | 84,558,056 | 2.6005 | -2.48% |
| 2005-01-03 | 0 | 16.15 | 16.10 | 16.15 | 16.10 | 16.30 | 1,038,068 | 16,778,107 | 16.163 | 2.658 | 2.650 | 2.658 | 2.650 | 2.683 | 6,306,273 | 2.6605 | 0.62% |
| 2004-12-31 | 0 | 16.05 | 16.00 | 16.10 | 16.00 | 16.15 | 3,261,969 | 52,393,035 | 16.062 | 2.642 | 2.634 | 2.650 | 2.634 | 2.658 | 19,816,492 | 2.6439 | -0.31% |
| 2004-12-30 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.35 | 2,514,692 | 40,731,617 | 16.197 | 2.650 | 2.650 | 2.658 | 2.650 | 2.691 | 15,276,778 | 2.6662 | -1.23% |
| 2004-12-29 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.40 | 1,177,347 | 19,197,288 | 16.306 | 2.683 | 2.683 | 2.691 | 2.675 | 2.700 | 7,152,394 | 2.6840 | 0.00% |
| 2004-12-28 | 0 | 16.30 | 16.25 | 16.30 | 16.15 | 16.35 | 1,511,353 | 24,552,341 | 16.245 | 2.683 | 2.675 | 2.683 | 2.658 | 2.691 | 9,181,484 | 2.6741 | 0.00% |
| 2004-12-24 | 0 | 16.30 | 16.10 | 16.15 | 16.15 | 16.40 | 726,265 | 11,843,115 | 16.307 | 2.683 | 2.650 | 2.658 | 2.658 | 2.700 | 4,412,067 | 2.6843 | 0.00% |
| 2004-12-23 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.40 | 3,373,214 | 55,114,551 | 16.339 | 2.683 | 2.683 | 2.691 | 2.675 | 2.700 | 20,492,307 | 2.6895 | -0.31% |
| 2004-12-22 | 0 | 16.35 | 16.25 | 16.35 | 16.25 | 16.35 | 3,754,168 | 61,194,278 | 16.300 | 2.691 | 2.675 | 2.691 | 2.675 | 2.691 | 22,806,606 | 2.6832 | 0.31% |
| 2004-12-21 | 0 | 16.30 | 16.25 | 16.35 | 16.15 | 16.35 | 2,636,355 | 42,775,526 | 16.225 | 2.683 | 2.675 | 2.691 | 2.658 | 2.691 | 16,015,881 | 2.6708 | 0.31% |
| 2004-12-20 | 0 | 16.25 | 16.25 | 16.30 | 16.10 | 16.30 | 4,327,162 | 70,256,266 | 16.236 | 2.675 | 2.675 | 2.683 | 2.650 | 2.683 | 26,287,550 | 2.6726 | 0.31% |
| 2004-12-17 | 0 | 16.20 | 16.15 | 16.20 | 16.00 | 16.20 | 4,234,182 | 68,192,552 | 16.105 | 2.667 | 2.658 | 2.667 | 2.634 | 2.667 | 25,722,695 | 2.6511 | 1.57% |
| 2004-12-16 | 0 | 15.95 | 15.90 | 15.95 | 15.90 | 16.05 | 3,406,057 | 54,466,762 | 15.991 | 2.626 | 2.617 | 2.626 | 2.617 | 2.642 | 20,691,828 | 2.6323 | -0.62% |
| 2004-12-15 | 0 | 16.05 | 16.05 | 16.10 | 15.85 | 16.15 | 3,542,844 | 56,773,836 | 16.025 | 2.642 | 2.642 | 2.650 | 2.609 | 2.658 | 21,522,811 | 2.6378 | 0.94% |
| 2004-12-14 | 0 | 15.90 | 15.90 | 15.95 | 15.85 | 16.05 | 6,902,575 | 110,066,496 | 15.946 | 2.617 | 2.617 | 2.626 | 2.609 | 2.642 | 41,933,208 | 2.6248 | -0.31% |
| 2004-12-13 | 0 | 15.95 | 15.90 | 16.00 | 15.70 | 16.10 | 3,898,094 | 61,963,513 | 15.896 | 2.626 | 2.617 | 2.634 | 2.584 | 2.650 | 23,680,958 | 2.6166 | -0.93% |
| 2004-12-10 | 0 | 16.10 | 16.00 | 16.10 | 15.95 | 16.20 | 3,621,749 | 58,143,303 | 16.054 | 2.650 | 2.634 | 2.650 | 2.626 | 2.667 | 22,002,159 | 2.6426 | -0.62% |
| 2004-12-09 | 0 | 16.20 | 16.15 | 16.20 | 16.15 | 16.30 | 2,176,542 | 35,269,403 | 16.204 | 2.667 | 2.658 | 2.667 | 2.658 | 2.683 | 13,222,513 | 2.6674 | -0.61% |
| 2004-12-08 | 0 | 16.30 | 16.25 | 16.30 | 16.15 | 16.30 | 3,947,676 | 64,113,855 | 16.241 | 2.683 | 2.675 | 2.683 | 2.658 | 2.683 | 23,982,169 | 2.6734 | -0.31% |
| 2004-12-07 | 0 | 16.35 | 16.35 | 16.40 | 16.15 | 16.40 | 4,086,703 | 66,612,324 | 16.300 | 2.691 | 2.691 | 2.700 | 2.658 | 2.700 | 24,826,759 | 2.6831 | -0.30% |
| 2004-12-06 | 0 | 16.40 | 16.35 | 16.40 | 16.25 | 16.45 | 6,809,086 | 111,317,808 | 16.348 | 2.700 | 2.691 | 2.700 | 2.675 | 2.708 | 41,365,261 | 2.6911 | 1.23% |
| 2004-12-03 | 0 | 16.20 | 16.15 | 16.20 | 16.05 | 16.20 | 3,015,296 | 48,573,033 | 16.109 | 2.667 | 2.658 | 2.667 | 2.642 | 2.667 | 18,317,952 | 2.6517 | 0.31% |
| 2004-12-02 | 0 | 16.15 | 16.10 | 16.15 | 15.95 | 16.30 | 6,170,607 | 99,272,393 | 16.088 | 2.658 | 2.650 | 2.658 | 2.626 | 2.683 | 37,486,495 | 2.6482 | 0.00% |
| 2004-12-01 | 0 | 16.15 | 16.10 | 16.15 | 15.90 | 16.15 | 4,020,440 | 64,331,085 | 16.001 | 2.658 | 2.650 | 2.658 | 2.617 | 2.658 | 24,424,211 | 2.6339 | 0.62% |
| 2004-11-30 | 0 | 16.05 | 16.05 | 16.10 | 16.00 | 16.25 | 4,632,895 | 74,764,692 | 16.138 | 2.642 | 2.642 | 2.650 | 2.634 | 2.675 | 28,144,881 | 2.6564 | -1.23% |
| 2004-11-29 | 0 | 16.25 | 16.20 | 16.35 | 16.05 | 16.50 | 6,068,773 | 99,139,617 | 16.336 | 2.675 | 2.667 | 2.691 | 2.642 | 2.716 | 36,867,853 | 2.6891 | 0.93% |
| 2004-11-26 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.40 | 3,518,069 | 56,934,847 | 16.184 | 2.650 | 2.634 | 2.650 | 2.634 | 2.700 | 21,372,302 | 2.6640 | -0.31% |
| 2004-11-25 | 0 | 16.15 | 16.10 | 16.15 | 16.05 | 16.20 | 5,153,131 | 83,127,328 | 16.131 | 2.658 | 2.650 | 2.658 | 2.642 | 2.667 | 31,305,319 | 2.6554 | 0.31% |
| 2004-11-24 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.25 | 4,339,823 | 70,087,574 | 16.150 | 2.650 | 2.650 | 2.658 | 2.650 | 2.675 | 26,364,465 | 2.6584 | -0.92% |
| 2004-11-23 | 0 | 16.25 | 16.25 | 16.30 | 15.85 | 16.35 | 7,506,744 | 121,645,245 | 16.205 | 2.675 | 2.675 | 2.683 | 2.609 | 2.691 | 45,603,540 | 2.6675 | 1.25% |
| 2004-11-22 | 0 | 16.05 | 16.00 | 16.05 | 15.75 | 16.05 | 3,340,705 | 53,133,629 | 15.905 | 2.642 | 2.634 | 2.642 | 2.593 | 2.642 | 20,294,814 | 2.6181 | 0.63% |
| 2004-11-19 | 0 | 15.95 | 15.95 | 16.00 | 15.80 | 16.20 | 5,222,765 | 83,311,201 | 15.952 | 2.626 | 2.626 | 2.634 | 2.601 | 2.667 | 31,728,346 | 2.6258 | 0.63% |
| 2004-11-18 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 4,245,267 | 67,201,199 | 15.830 | 2.609 | 2.601 | 2.609 | 2.593 | 2.617 | 25,790,037 | 2.6057 | 0.32% |
| 2004-11-17 | 0 | 15.80 | 15.80 | 15.85 | 15.60 | 15.90 | 5,144,886 | 81,274,936 | 15.797 | 2.601 | 2.601 | 2.609 | 2.568 | 2.617 | 31,255,231 | 2.6004 | 0.96% |
| 2004-11-16 | 0 | 15.65 | 15.60 | 15.65 | 15.55 | 15.75 | 3,812,442 | 59,574,835 | 15.626 | 2.576 | 2.568 | 2.576 | 2.560 | 2.593 | 23,160,621 | 2.5722 | -0.32% |
| 2004-11-15 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.90 | 4,801,102 | 75,877,412 | 15.804 | 2.584 | 2.584 | 2.593 | 2.584 | 2.617 | 29,166,740 | 2.6015 | 0.32% |
| 2004-11-12 | 0 | 15.65 | 15.70 | 15.75 | 15.65 | 16.05 | 10,625,668 | 168,349,445 | 15.844 | 2.576 | 2.584 | 2.593 | 2.576 | 2.642 | 64,551,033 | 2.6080 | -1.57% |
| 2004-11-11 | 0 | 15.90 | 15.85 | 15.90 | 15.85 | 16.45 | 5,580,737 | 89,921,945 | 16.113 | 2.617 | 2.609 | 2.617 | 2.609 | 2.708 | 33,903,030 | 2.6523 | -3.05% |
| 2004-11-10 | 0 | 16.40 | 16.30 | 16.40 | 15.90 | 16.40 | 9,190,733 | 147,725,764 | 16.073 | 2.700 | 2.683 | 2.700 | 2.617 | 2.700 | 55,833,789 | 2.6458 | 3.47% |
| 2004-11-09 | 0 | 15.85 | 15.80 | 15.85 | 15.75 | 15.90 | 1,783,847 | 28,246,782 | 15.835 | 2.609 | 2.601 | 2.609 | 2.593 | 2.617 | 10,836,887 | 2.6065 | 0.32% |
| 2004-11-08 | 0 | 15.80 | 15.80 | 15.85 | 15.70 | 15.90 | 3,953,391 | 62,541,572 | 15.820 | 2.601 | 2.601 | 2.609 | 2.584 | 2.617 | 24,016,887 | 2.6041 | -0.63% |
| 2004-11-05 | 0 | 15.90 | 15.75 | 15.85 | 15.75 | 16.00 | 8,951,991 | 142,706,369 | 15.941 | 2.617 | 2.593 | 2.609 | 2.593 | 2.634 | 54,383,429 | 2.6241 | 0.95% |
| 2004-11-04 | 0 | 15.75 | 15.65 | 15.75 | 15.60 | 15.85 | 5,229,688 | 82,149,558 | 15.708 | 2.593 | 2.576 | 2.593 | 2.568 | 2.609 | 31,770,404 | 2.5857 | -0.32% |
| 2004-11-03 | 0 | 15.80 | 15.50 | 15.80 | 15.40 | 16.00 | 12,364,817 | 191,690,100 | 15.503 | 2.601 | 2.551 | 2.601 | 2.535 | 2.634 | 75,116,379 | 2.5519 | 2.60% |
| 2004-11-02 | 0 | 15.40 | 15.35 | 15.40 | 15.05 | 15.40 | 7,709,768 | 117,463,047 | 15.236 | 2.535 | 2.527 | 2.535 | 2.477 | 2.535 | 46,836,913 | 2.5079 | 2.33% |
| 2004-11-01 | 0 | 15.05 | 15.00 | 15.05 | 14.85 | 15.10 | 5,269,324 | 78,979,126 | 14.988 | 2.477 | 2.469 | 2.477 | 2.444 | 2.486 | 32,011,193 | 2.4672 | 0.33% |
| 2004-10-29 | 0 | 15.00 | 14.95 | 15.00 | 14.80 | 15.05 | 7,721,519 | 115,484,319 | 14.956 | 2.469 | 2.461 | 2.469 | 2.436 | 2.477 | 46,908,300 | 2.4619 | 0.00% |
| 2004-10-28 | 0 | 15.00 | 14.95 | 15.00 | 14.75 | 15.05 | 7,444,254 | 111,239,575 | 14.943 | 2.469 | 2.461 | 2.469 | 2.428 | 2.477 | 45,223,913 | 2.4598 | 2.04% |
| 2004-10-27 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.75 | 4,988,200 | 73,148,665 | 14.664 | 2.420 | 2.412 | 2.420 | 2.403 | 2.428 | 30,303,362 | 2.4139 | -0.34% |
| 2004-10-26 | 0 | 14.75 | 14.70 | 14.75 | 14.55 | 14.75 | 4,175,863 | 61,107,801 | 14.634 | 2.428 | 2.420 | 2.428 | 2.395 | 2.428 | 25,368,407 | 2.4088 | 1.03% |
| 2004-10-25 | 0 | 14.60 | 14.55 | 14.65 | 14.45 | 14.80 | 10,680,717 | 156,219,503 | 14.626 | 2.403 | 2.395 | 2.412 | 2.379 | 2.436 | 64,885,456 | 2.4076 | -2.01% |
| 2004-10-21 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.95 | 4,543,243 | 67,677,406 | 14.896 | 2.453 | 2.444 | 2.453 | 2.444 | 2.461 | 27,600,244 | 2.4521 | 0.00% |
| 2004-10-20 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 15.00 | 5,764,748 | 85,881,405 | 14.898 | 2.453 | 2.453 | 2.461 | 2.444 | 2.469 | 35,020,898 | 2.4523 | -1.00% |
| 2004-10-19 | 0 | 15.05 | 14.95 | 15.00 | 14.80 | 15.10 | 4,392,204 | 65,735,009 | 14.966 | 2.477 | 2.461 | 2.469 | 2.436 | 2.486 | 26,682,681 | 2.4636 | 1.69% |
| 2004-10-18 | 0 | 14.80 | 14.70 | 14.75 | 14.65 | 14.90 | 3,782,355 | 55,838,464 | 14.763 | 2.436 | 2.420 | 2.428 | 2.412 | 2.453 | 22,977,842 | 2.4301 | 0.68% |
| 2004-10-15 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.80 | 4,017,128 | 59,213,477 | 14.740 | 2.420 | 2.420 | 2.428 | 2.412 | 2.436 | 24,404,090 | 2.4264 | -0.34% |
| 2004-10-14 | 0 | 14.75 | 14.70 | 14.75 | 14.70 | 14.85 | 4,756,038 | 70,121,038 | 14.744 | 2.428 | 2.420 | 2.428 | 2.420 | 2.444 | 28,892,976 | 2.4269 | -0.67% |
| 2004-10-13 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 5,068,416 | 75,482,846 | 14.893 | 2.444 | 2.444 | 2.453 | 2.436 | 2.469 | 30,790,675 | 2.4515 | -0.34% |
| 2004-10-12 | 0 | 14.90 | 14.90 | 14.95 | 14.80 | 14.95 | 3,532,510 | 52,536,306 | 14.872 | 2.453 | 2.453 | 2.461 | 2.436 | 2.461 | 21,460,031 | 2.4481 | -0.33% |
| 2004-10-11 | 0 | 14.95 | 14.90 | 14.95 | 14.85 | 14.95 | 2,681,849 | 39,997,812 | 14.914 | 2.461 | 2.453 | 2.461 | 2.444 | 2.461 | 16,292,258 | 2.4550 | 0.00% |
| 2004-10-08 | 0 | 14.95 | 14.90 | 14.95 | 14.85 | 15.05 | 5,933,948 | 88,534,088 | 14.920 | 2.461 | 2.453 | 2.461 | 2.444 | 2.477 | 36,048,790 | 2.4560 | 0.34% |
| 2004-10-07 | 0 | 14.90 | 14.85 | 14.90 | 14.80 | 15.00 | 5,180,848 | 77,221,825 | 14.905 | 2.453 | 2.444 | 2.453 | 2.436 | 2.469 | 31,473,700 | 2.4535 | 0.68% |
| 2004-10-06 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.95 | 3,196,050 | 47,541,780 | 14.875 | 2.436 | 2.436 | 2.444 | 2.436 | 2.461 | 19,416,034 | 2.4486 | -0.67% |
| 2004-10-05 | 0 | 14.90 | 14.85 | 14.90 | 14.75 | 14.90 | 4,230,151 | 62,759,090 | 14.836 | 2.453 | 2.444 | 2.453 | 2.428 | 2.453 | 25,698,207 | 2.4422 | 0.81% |
| 2004-10-04 | 0 | 14.90 | 14.85 | 14.90 | 14.70 | 15.10 | 6,704,124 | 100,124,204 | 14.935 | 2.433 | 2.425 | 2.433 | 2.400 | 2.466 | 41,058,287 | 2.4386 | 2.41% |
| 2004-09-30 | 0 | 14.55 | 14.55 | 14.65 | 14.45 | 14.70 | 4,148,784 | 60,585,926 | 14.603 | 2.376 | 2.376 | 2.392 | 2.359 | 2.400 | 25,408,534 | 2.3845 | 1.04% |
| 2004-09-28 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.50 | 4,055,606 | 58,377,046 | 14.394 | 2.351 | 2.343 | 2.351 | 2.343 | 2.368 | 24,837,881 | 2.3503 | -0.35% |
| 2004-09-27 | 0 | 14.45 | 14.40 | 14.50 | 14.25 | 14.50 | 4,304,525 | 61,848,973 | 14.368 | 2.359 | 2.351 | 2.368 | 2.327 | 2.368 | 26,362,344 | 2.3461 | 0.70% |
| 2004-09-24 | 0 | 14.35 | 14.35 | 14.40 | 14.25 | 14.70 | 7,149,855 | 103,747,051 | 14.510 | 2.343 | 2.343 | 2.351 | 2.327 | 2.400 | 43,788,092 | 2.3693 | -2.05% |
| 2004-09-23 | 0 | 14.65 | 14.60 | 14.70 | 14.50 | 14.70 | 3,622,440 | 53,047,152 | 14.644 | 2.392 | 2.384 | 2.400 | 2.368 | 2.400 | 22,185,028 | 2.3911 | -0.34% |
| 2004-09-22 | 0 | 14.70 | 14.65 | 14.70 | 14.45 | 14.80 | 5,940,311 | 86,872,134 | 14.624 | 2.400 | 2.392 | 2.400 | 2.359 | 2.417 | 36,380,442 | 2.3879 | 1.38% |
| 2004-09-21 | 0 | 14.50 | 14.45 | 14.50 | 14.20 | 14.60 | 6,550,826 | 94,744,498 | 14.463 | 2.368 | 2.359 | 2.368 | 2.319 | 2.384 | 40,119,439 | 2.3616 | 1.40% |
| 2004-09-20 | 0 | 14.30 | 14.30 | 14.35 | 14.20 | 14.40 | 2,068,678 | 29,554,238 | 14.287 | 2.335 | 2.335 | 2.343 | 2.319 | 2.351 | 12,669,273 | 2.3327 | -0.35% |
| 2004-09-17 | 0 | 14.35 | 14.25 | 14.35 | 14.20 | 14.40 | 4,670,133 | 66,698,739 | 14.282 | 2.343 | 2.327 | 2.343 | 2.319 | 2.351 | 28,601,449 | 2.3320 | 1.06% |
| 2004-09-16 | 0 | 14.20 | 14.20 | 14.25 | 14.10 | 14.25 | 3,826,938 | 54,220,825 | 14.168 | 2.319 | 2.319 | 2.327 | 2.302 | 2.327 | 23,437,442 | 2.3134 | 0.35% |
| 2004-09-15 | 0 | 14.15 | 14.10 | 14.15 | 14.05 | 14.25 | 6,791,094 | 96,044,954 | 14.143 | 2.310 | 2.302 | 2.310 | 2.294 | 2.327 | 41,590,920 | 2.3093 | -0.35% |
| 2004-09-14 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.20 | 8,084,706 | 114,026,287 | 14.104 | 2.319 | 2.310 | 2.319 | 2.294 | 2.319 | 49,513,431 | 2.3029 | 1.43% |
| 2004-09-13 | 0 | 14.00 | 14.00 | 14.05 | 13.90 | 14.00 | 9,625,867 | 134,279,267 | 13.950 | 2.286 | 2.286 | 2.294 | 2.270 | 2.286 | 58,952,014 | 2.2778 | 1.45% |
| 2004-09-10 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.80 | 6,484,894 | 89,045,025 | 13.731 | 2.253 | 2.253 | 2.261 | 2.237 | 2.253 | 39,715,650 | 2.2421 | -0.36% |
| 2004-09-09 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 13.90 | 5,174,867 | 71,658,345 | 13.847 | 2.261 | 2.261 | 2.270 | 2.237 | 2.270 | 31,692,608 | 2.2610 | 1.09% |
| 2004-09-08 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.95 | 6,891,521 | 95,238,315 | 13.820 | 2.237 | 2.229 | 2.237 | 2.229 | 2.278 | 42,205,969 | 2.2565 | -1.44% |
| 2004-09-07 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 13.90 | 5,399,221 | 74,803,610 | 13.855 | 2.270 | 2.261 | 2.270 | 2.253 | 2.270 | 33,066,627 | 2.2622 | 0.00% |
| 2004-09-06 | 0 | 13.90 | 13.90 | 13.95 | 13.75 | 13.95 | 9,533,926 | 132,191,862 | 13.865 | 2.270 | 2.270 | 2.278 | 2.245 | 2.278 | 58,388,936 | 2.2640 | 0.72% |
| 2004-09-03 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 14.10 | 12,416,940 | 171,692,092 | 13.827 | 2.253 | 2.245 | 2.253 | 2.237 | 2.302 | 76,045,474 | 2.2578 | -1.43% |
| 2004-09-02 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.20 | 9,857,090 | 138,920,790 | 14.093 | 2.286 | 2.286 | 2.302 | 2.286 | 2.319 | 60,368,100 | 2.3012 | -0.71% |
| 2004-09-01 | 0 | 14.10 | 14.05 | 14.15 | 14.05 | 14.25 | 9,759,400 | 138,212,541 | 14.162 | 2.302 | 2.294 | 2.310 | 2.294 | 2.327 | 59,769,814 | 2.3124 | 0.36% |
| 2004-08-31 | 0 | 14.05 | 14.00 | 14.05 | 13.85 | 14.05 | 4,895,691 | 68,546,144 | 14.001 | 2.294 | 2.286 | 2.294 | 2.261 | 2.294 | 29,982,841 | 2.2862 | 1.08% |
| 2004-08-30 | 0 | 13.90 | 13.90 | 13.95 | 13.80 | 13.95 | 2,996,059 | 41,587,688 | 13.881 | 2.270 | 2.270 | 2.278 | 2.253 | 2.278 | 18,348,863 | 2.2665 | 0.72% |
| 2004-08-27 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.85 | 6,660,998 | 91,937,088 | 13.802 | 2.253 | 2.253 | 2.261 | 2.237 | 2.261 | 40,794,169 | 2.2537 | 0.00% |
| 2004-08-26 | 0 | 13.80 | 13.75 | 13.80 | 13.75 | 13.90 | 4,546,168 | 62,824,511 | 13.819 | 2.253 | 2.245 | 2.253 | 2.245 | 2.270 | 27,842,246 | 2.2564 | -0.36% |
| 2004-08-25 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 13.90 | 7,971,135 | 110,231,931 | 13.829 | 2.261 | 2.261 | 2.270 | 2.237 | 2.270 | 48,817,884 | 2.2580 | 1.09% |
| 2004-08-24 | 0 | 13.70 | 13.75 | 13.80 | 13.55 | 13.80 | 10,111,215 | 138,472,222 | 13.695 | 2.237 | 2.245 | 2.253 | 2.212 | 2.253 | 61,924,446 | 2.2361 | -0.72% |
| 2004-08-23 | 0 | 13.80 | 13.75 | 13.80 | 13.55 | 13.85 | 7,409,789 | 100,998,773 | 13.630 | 2.253 | 2.245 | 2.253 | 2.212 | 2.261 | 45,380,014 | 2.2256 | 1.47% |
| 2004-08-20 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 13.70 | 3,681,155 | 50,103,989 | 13.611 | 2.221 | 2.212 | 2.221 | 2.204 | 2.237 | 22,544,619 | 2.2224 | -1.09% |
| 2004-08-19 | 0 | 13.75 | 13.70 | 13.75 | 13.60 | 13.80 | 6,699,735 | 91,576,936 | 13.669 | 2.245 | 2.237 | 2.245 | 2.221 | 2.253 | 41,031,407 | 2.2319 | 1.85% |
| 2004-08-18 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.60 | 3,571,155 | 48,154,704 | 13.484 | 2.204 | 2.204 | 2.212 | 2.188 | 2.221 | 21,870,942 | 2.2018 | 0.37% |
| 2004-08-17 | 0 | 13.45 | 13.40 | 13.45 | 13.40 | 13.45 | 2,054,938 | 27,550,320 | 13.407 | 2.196 | 2.188 | 2.196 | 2.188 | 2.196 | 12,585,124 | 2.1891 | 0.37% |
| 2004-08-16 | 0 | 13.40 | 13.35 | 13.40 | 13.25 | 13.50 | 9,724,690 | 129,938,913 | 13.362 | 2.188 | 2.180 | 2.188 | 2.164 | 2.204 | 59,557,239 | 2.1817 | -1.47% |
| 2004-08-13 | 0 | 13.60 | 13.55 | 13.60 | 13.55 | 13.70 | 8,428,789 | 114,674,594 | 13.605 | 2.221 | 2.212 | 2.221 | 2.212 | 2.237 | 51,620,710 | 2.2215 | -0.37% |
| 2004-08-12 | 0 | 13.65 | 13.65 | 13.70 | 13.60 | 13.75 | 8,571,720 | 117,375,790 | 13.693 | 2.229 | 2.229 | 2.237 | 2.221 | 2.245 | 52,496,067 | 2.2359 | 0.00% |
| 2004-08-11 | 0 | 13.65 | 13.60 | 13.65 | 13.60 | 13.75 | 2,180,023 | 29,733,321 | 13.639 | 2.229 | 2.221 | 2.229 | 2.221 | 2.245 | 13,351,187 | 2.2270 | 0.37% |
| 2004-08-10 | 0 | 13.60 | 13.60 | 13.65 | 13.55 | 13.75 | 7,747,769 | 105,774,620 | 13.652 | 2.221 | 2.221 | 2.229 | 2.212 | 2.245 | 47,449,916 | 2.2292 | -0.73% |
| 2004-08-09 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.85 | 5,606,384 | 77,081,493 | 13.749 | 2.237 | 2.229 | 2.237 | 2.229 | 2.261 | 34,335,362 | 2.2450 | -0.72% |
| 2004-08-06 | 0 | 13.80 | 13.65 | 13.80 | 13.65 | 13.90 | 5,118,187 | 70,570,947 | 13.788 | 2.253 | 2.229 | 2.253 | 2.229 | 2.270 | 31,345,481 | 2.2514 | 0.00% |
| 2004-08-05 | 0 | 13.80 | 13.80 | 13.85 | 13.60 | 13.85 | 5,476,556 | 75,215,343 | 13.734 | 2.253 | 2.253 | 2.261 | 2.221 | 2.261 | 33,540,252 | 2.2425 | 1.47% |
| 2004-08-04 | 0 | 13.60 | 13.50 | 13.65 | 13.40 | 13.70 | 5,357,077 | 72,533,808 | 13.540 | 2.221 | 2.204 | 2.229 | 2.188 | 2.237 | 32,808,523 | 2.2108 | -0.73% |
| 2004-08-03 | 0 | 13.70 | 13.65 | 13.75 | 13.60 | 13.70 | 3,925,528 | 53,602,326 | 13.655 | 2.237 | 2.229 | 2.245 | 2.221 | 2.237 | 24,041,240 | 2.2296 | 0.74% |
| 2004-08-02 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 13.65 | 3,155,613 | 42,773,106 | 13.555 | 2.221 | 2.212 | 2.221 | 2.204 | 2.229 | 19,326,024 | 2.2132 | 0.00% |
| 2004-07-30 | 0 | 13.60 | 13.60 | 13.65 | 13.55 | 13.70 | 7,198,435 | 97,935,582 | 13.605 | 2.221 | 2.221 | 2.229 | 2.212 | 2.237 | 44,085,612 | 2.2215 | 1.49% |
| 2004-07-29 | 0 | 13.40 | 13.45 | 13.55 | 13.25 | 13.50 | 6,516,090 | 87,283,084 | 13.395 | 2.188 | 2.196 | 2.212 | 2.164 | 2.204 | 39,906,704 | 2.1872 | -1.11% |
| 2004-07-28 | 0 | 13.55 | 13.50 | 13.60 | 13.50 | 13.60 | 2,727,887 | 37,025,494 | 13.573 | 2.212 | 2.204 | 2.221 | 2.204 | 2.221 | 16,706,488 | 2.2162 | 0.00% |
| 2004-07-27 | 0 | 13.55 | 13.50 | 13.60 | 13.45 | 13.60 | 3,475,711 | 47,010,384 | 13.525 | 2.212 | 2.204 | 2.221 | 2.196 | 2.221 | 21,286,411 | 2.2085 | -0.37% |
| 2004-07-26 | 0 | 13.60 | 13.55 | 13.65 | 13.40 | 13.65 | 5,072,103 | 68,505,845 | 13.506 | 2.221 | 2.212 | 2.229 | 2.188 | 2.229 | 31,063,247 | 2.2054 | -0.37% |
| 2004-07-23 | 0 | 13.65 | 13.60 | 13.65 | 13.55 | 13.75 | 5,557,529 | 75,816,714 | 13.642 | 2.229 | 2.221 | 2.229 | 2.212 | 2.245 | 34,036,158 | 2.2275 | 0.74% |
| 2004-07-22 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.60 | 4,911,541 | 66,422,716 | 13.524 | 2.212 | 2.212 | 2.221 | 2.204 | 2.221 | 30,079,912 | 2.2082 | 0.00% |
| 2004-07-21 | 0 | 13.55 | 13.50 | 13.55 | 13.30 | 13.60 | 15,192,992 | 204,457,296 | 13.457 | 2.212 | 2.204 | 2.212 | 2.172 | 2.221 | 93,046,940 | 2.1974 | 2.65% |
| 2004-07-20 | 0 | 13.20 | 13.20 | 13.25 | 12.95 | 13.25 | 8,677,659 | 113,498,802 | 13.079 | 2.155 | 2.155 | 2.164 | 2.115 | 2.164 | 53,144,872 | 2.1356 | 1.93% |
| 2004-07-19 | 0 | 12.95 | 12.90 | 12.95 | 12.70 | 12.95 | 5,365,950 | 68,851,410 | 12.831 | 2.115 | 2.106 | 2.115 | 2.074 | 2.115 | 32,862,864 | 2.0951 | 1.17% |
| 2004-07-16 | 0 | 12.80 | 12.80 | 12.85 | 12.70 | 12.90 | 2,246,451 | 28,790,462 | 12.816 | 2.090 | 2.090 | 2.098 | 2.074 | 2.106 | 13,758,014 | 2.0926 | 0.39% |
| 2004-07-15 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.75 | 2,556,000 | 32,412,929 | 12.681 | 2.082 | 2.074 | 2.082 | 2.057 | 2.082 | 15,653,795 | 2.0706 | 0.79% |
| 2004-07-14 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.80 | 3,942,826 | 50,030,027 | 12.689 | 2.066 | 2.057 | 2.066 | 2.057 | 2.090 | 24,147,179 | 2.0719 | -0.78% |
| 2004-07-13 | 0 | 12.75 | 12.75 | 12.80 | 12.70 | 13.05 | 4,514,438 | 57,597,685 | 12.759 | 2.082 | 2.082 | 2.090 | 2.074 | 2.131 | 27,647,921 | 2.0833 | -1.92% |
| 2004-07-12 | 0 | 13.00 | 12.95 | 13.00 | 12.85 | 13.05 | 3,866,720 | 50,219,702 | 12.988 | 2.123 | 2.115 | 2.123 | 2.098 | 2.131 | 23,681,080 | 2.1207 | 0.78% |
| 2004-07-09 | 0 | 12.90 | 12.85 | 12.95 | 12.75 | 12.95 | 1,899,353 | 24,402,018 | 12.848 | 2.106 | 2.098 | 2.115 | 2.082 | 2.115 | 11,632,270 | 2.0978 | -0.39% |
| 2004-07-08 | 0 | 12.95 | 12.90 | 12.95 | 12.85 | 13.05 | 3,457,917 | 44,807,649 | 12.958 | 2.115 | 2.106 | 2.115 | 2.098 | 2.131 | 21,177,435 | 2.1158 | -1.15% |
| 2004-07-07 | 0 | 13.10 | 13.10 | 13.15 | 12.85 | 13.15 | 3,631,263 | 47,316,109 | 13.030 | 2.139 | 2.139 | 2.147 | 2.098 | 2.147 | 22,239,063 | 2.1276 | 0.77% |
| 2004-07-06 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.00 | 3,076,747 | 39,876,343 | 12.961 | 2.123 | 2.115 | 2.123 | 2.106 | 2.123 | 18,843,023 | 2.1162 | 1.56% |
| 2004-07-05 | 0 | 12.80 | 12.80 | 12.95 | 12.65 | 12.90 | 3,130,555 | 40,073,605 | 12.801 | 2.090 | 2.090 | 2.115 | 2.066 | 2.106 | 19,172,561 | 2.0902 | 0.00% |
| 2004-07-02 | 0 | 12.80 | 12.80 | 12.85 | 12.60 | 12.85 | 5,764,031 | 73,303,007 | 12.717 | 2.090 | 2.090 | 2.098 | 2.057 | 2.098 | 35,300,845 | 2.0765 | -0.39% |
| 2004-06-30 | 0 | 12.85 | 12.75 | 12.80 | 12.70 | 12.90 | 7,296,987 | 93,726,987 | 12.845 | 2.098 | 2.082 | 2.090 | 2.074 | 2.106 | 44,689,177 | 2.0973 | 1.58% |
| 2004-06-29 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.75 | 7,727,853 | 97,330,035 | 12.595 | 2.066 | 2.066 | 2.074 | 2.041 | 2.082 | 47,327,944 | 2.0565 | -1.17% |
| 2004-06-28 | 0 | 12.80 | 12.80 | 12.85 | 12.70 | 12.85 | 2,948,321 | 37,677,860 | 12.779 | 2.090 | 2.090 | 2.098 | 2.074 | 2.098 | 18,056,499 | 2.0867 | -0.78% |
| 2004-06-25 | 0 | 12.90 | 12.80 | 12.90 | 12.65 | 12.90 | 3,301,751 | 42,149,667 | 12.766 | 2.106 | 2.090 | 2.106 | 2.066 | 2.106 | 20,221,022 | 2.0844 | 0.00% |
| 2004-06-24 | 0 | 12.90 | 12.85 | 12.95 | 12.60 | 12.95 | 6,498,007 | 83,434,894 | 12.840 | 2.106 | 2.098 | 2.115 | 2.057 | 2.115 | 39,795,958 | 2.0966 | 2.79% |
| 2004-06-23 | 0 | 12.55 | 12.50 | 12.65 | 12.35 | 12.75 | 7,062,822 | 88,897,012 | 12.587 | 2.049 | 2.041 | 2.066 | 2.017 | 2.082 | 43,255,073 | 2.0552 | 0.40% |
| 2004-06-21 | 0 | 12.50 | 12.40 | 12.50 | 12.25 | 12.75 | 6,225,820 | 77,512,809 | 12.450 | 2.041 | 2.025 | 2.041 | 2.000 | 2.082 | 38,128,994 | 2.0329 | -0.79% |
| 2004-06-18 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.80 | 7,706,036 | 96,568,565 | 12.532 | 2.057 | 2.041 | 2.057 | 2.025 | 2.090 | 47,194,330 | 2.0462 | -2.33% |
| 2004-06-17 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 12.95 | 3,422,598 | 44,115,695 | 12.890 | 2.106 | 2.098 | 2.106 | 2.090 | 2.115 | 20,961,129 | 2.1046 | -0.39% |
| 2004-06-16 | 0 | 12.95 | 12.90 | 12.95 | 12.75 | 12.95 | 5,879,416 | 75,453,504 | 12.834 | 2.115 | 2.106 | 2.115 | 2.082 | 2.115 | 36,007,501 | 2.0955 | 2.37% |
| 2004-06-15 | 0 | 12.65 | 12.60 | 12.70 | 12.40 | 12.85 | 5,077,261 | 64,277,171 | 12.660 | 2.066 | 2.057 | 2.074 | 2.025 | 2.098 | 31,094,836 | 2.0671 | 0.40% |
| 2004-06-14 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 13.30 | 8,246,794 | 106,002,884 | 12.854 | 2.057 | 2.049 | 2.057 | 2.049 | 2.172 | 50,506,112 | 2.0988 | -4.18% |
| 2004-06-11 | 0 | 13.15 | 13.10 | 13.20 | 13.00 | 13.40 | 3,941,154 | 51,650,061 | 13.105 | 2.147 | 2.139 | 2.155 | 2.123 | 2.188 | 24,136,939 | 2.1399 | -1.13% |
| 2004-06-10 | 0 | 13.30 | 13.25 | 13.30 | 12.90 | 13.30 | 6,472,936 | 84,919,507 | 13.119 | 2.172 | 2.164 | 2.172 | 2.106 | 2.172 | 39,642,415 | 2.1421 | 3.10% |
| 2004-06-09 | 0 | 12.90 | 12.85 | 12.95 | 12.80 | 12.95 | 3,084,898 | 39,798,257 | 12.901 | 2.106 | 2.098 | 2.115 | 2.090 | 2.115 | 18,892,942 | 2.1065 | 0.39% |
| 2004-06-08 | 0 | 12.85 | 12.75 | 12.85 | 12.75 | 13.00 | 4,488,537 | 58,011,268 | 12.924 | 2.098 | 2.082 | 2.098 | 2.082 | 2.123 | 27,489,295 | 2.1103 | 0.78% |
| 2004-06-07 | 0 | 12.75 | 12.75 | 12.85 | 12.70 | 13.00 | 7,185,602 | 92,571,843 | 12.883 | 2.082 | 2.082 | 2.098 | 2.074 | 2.123 | 44,007,019 | 2.1036 | 2.00% |
| 2004-06-04 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.55 | 3,340,670 | 41,564,424 | 12.442 | 2.041 | 2.033 | 2.041 | 2.017 | 2.049 | 20,459,375 | 2.0316 | 0.81% |
| 2004-06-03 | 0 | 12.40 | 12.30 | 12.50 | 12.05 | 12.80 | 7,221,776 | 89,636,468 | 12.412 | 2.025 | 2.008 | 2.041 | 1.968 | 2.090 | 44,228,560 | 2.0267 | -1.98% |
| 2004-06-02 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.80 | 5,700,024 | 72,301,391 | 12.684 | 2.066 | 2.066 | 2.074 | 2.041 | 2.090 | 34,908,844 | 2.0711 | 0.80% |
| 2004-06-01 | 0 | 12.55 | 12.40 | 12.55 | 12.45 | 12.60 | 3,199,710 | 40,131,704 | 12.542 | 2.049 | 2.025 | 2.049 | 2.033 | 2.057 | 19,596,089 | 2.0479 | 0.80% |
| 2004-05-31 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.45 | 2,862,614 | 35,337,582 | 12.345 | 2.033 | 2.025 | 2.033 | 1.992 | 2.033 | 17,531,601 | 2.0157 | 1.22% |
| 2004-05-28 | 0 | 12.30 | 12.30 | 12.40 | 12.25 | 12.65 | 8,936,150 | 111,407,905 | 12.467 | 2.008 | 2.008 | 2.025 | 2.000 | 2.066 | 54,727,957 | 2.0357 | 0.41% |
| 2004-05-27 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.40 | 5,541,217 | 68,156,306 | 12.300 | 2.000 | 1.992 | 2.000 | 1.984 | 2.025 | 33,936,257 | 2.0084 | 0.00% |
| 2004-05-25 | 0 | 12.25 | 12.10 | 12.25 | 12.00 | 12.30 | 2,571,480 | 31,139,985 | 12.110 | 2.000 | 1.976 | 2.000 | 1.959 | 2.008 | 15,748,600 | 1.9773 | 0.82% |
| 2004-05-24 | 0 | 12.15 | 12.10 | 12.20 | 12.05 | 12.50 | 3,885,319 | 47,444,390 | 12.211 | 1.984 | 1.976 | 1.992 | 1.968 | 2.041 | 23,794,987 | 1.9939 | -2.02% |
| 2004-05-21 | 0 | 12.40 | 12.30 | 12.40 | 11.75 | 12.55 | 5,311,236 | 63,683,016 | 11.990 | 2.025 | 2.008 | 2.025 | 1.919 | 2.049 | 32,527,777 | 1.9578 | 5.98% |
| 2004-05-20 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 12.10 | 12,107,866 | 142,576,655 | 11.776 | 1.910 | 1.894 | 1.910 | 1.878 | 1.976 | 74,152,602 | 1.9227 | -2.50% |
| 2004-05-19 | 0 | 12.00 | 12.00 | 12.05 | 11.50 | 12.10 | 10,136,034 | 120,176,413 | 11.856 | 1.959 | 1.959 | 1.968 | 1.878 | 1.976 | 62,076,446 | 1.9359 | 5.26% |
| 2004-05-18 | 0 | 11.40 | 11.35 | 11.40 | 11.00 | 11.95 | 20,810,974 | 236,438,241 | 11.361 | 1.861 | 1.853 | 1.861 | 1.796 | 1.951 | 127,453,332 | 1.8551 | -4.60% |
| 2004-05-17 | 0 | 11.95 | 11.90 | 11.95 | 11.80 | 12.30 | 21,584,215 | 259,150,073 | 12.006 | 1.951 | 1.943 | 1.951 | 1.927 | 2.008 | 132,188,918 | 1.9605 | -4.02% |
| 2004-05-14 | 0 | 12.45 | 12.40 | 12.50 | 12.40 | 12.55 | 7,438,300 | 92,588,131 | 12.447 | 2.033 | 2.025 | 2.041 | 2.025 | 2.049 | 45,554,625 | 2.0325 | 0.40% |
| 2004-05-13 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.65 | 12,767,954 | 159,689,070 | 12.507 | 2.025 | 2.017 | 2.025 | 2.008 | 2.066 | 78,195,200 | 2.0422 | -1.98% |
| 2004-05-12 | 0 | 12.65 | 12.50 | 12.65 | 12.40 | 12.75 | 11,995,609 | 151,286,584 | 12.612 | 2.066 | 2.041 | 2.066 | 2.025 | 2.082 | 73,465,103 | 2.0593 | 0.40% |
| 2004-05-11 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.70 | 7,931,821 | 100,238,456 | 12.638 | 2.057 | 2.057 | 2.066 | 2.041 | 2.074 | 48,577,112 | 2.0635 | -0.79% |
| 2004-05-10 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.95 | 8,600,823 | 109,634,048 | 12.747 | 2.074 | 2.066 | 2.074 | 2.057 | 2.115 | 52,674,303 | 2.0814 | -2.31% |
| 2004-05-07 | 0 | 13.00 | 13.00 | 13.05 | 12.95 | 13.10 | 9,071,581 | 118,135,577 | 13.023 | 2.123 | 2.123 | 2.131 | 2.115 | 2.139 | 55,557,382 | 2.1264 | -0.38% |
| 2004-05-06 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.35 | 11,758,371 | 147,901,454 | 12.578 | 2.131 | 2.131 | 2.139 | 2.131 | 2.180 | 72,012,178 | 2.0538 | -1.14% |
| 2004-05-05 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.40 | 7,188,571 | 95,251,248 | 13.250 | 2.155 | 2.147 | 2.155 | 2.147 | 2.188 | 44,025,202 | 2.1636 | -1.49% |
| 2004-05-04 | 0 | 13.40 | 13.30 | 13.35 | 13.25 | 13.55 | 7,236,974 | 97,360,973 | 13.453 | 2.188 | 2.172 | 2.180 | 2.164 | 2.212 | 44,321,638 | 2.1967 | 1.13% |
| 2004-05-03 | 0 | 13.25 | 13.25 | 13.30 | 13.25 | 13.40 | 3,938,842 | 52,442,212 | 13.314 | 2.164 | 2.164 | 2.172 | 2.164 | 2.188 | 24,122,780 | 2.1740 | -1.12% |
| 2004-04-30 | 0 | 13.40 | 13.35 | 13.40 | 13.15 | 13.40 | 3,816,498 | 50,653,027 | 13.272 | 2.188 | 2.180 | 2.188 | 2.147 | 2.188 | 23,373,504 | 2.1671 | 1.13% |
| 2004-04-29 | 0 | 13.25 | 13.20 | 13.25 | 13.15 | 13.40 | 7,188,484 | 95,327,081 | 13.261 | 2.164 | 2.155 | 2.164 | 2.147 | 2.188 | 44,024,669 | 2.1653 | -1.12% |
| 2004-04-28 | 0 | 13.40 | 13.30 | 13.45 | 13.30 | 13.50 | 4,769,968 | 64,073,451 | 13.433 | 2.188 | 2.172 | 2.196 | 2.172 | 2.204 | 29,212,872 | 2.1933 | -0.74% |
| 2004-04-27 | 0 | 13.50 | 13.50 | 13.55 | 13.15 | 13.55 | 4,866,937 | 65,129,457 | 13.382 | 2.204 | 2.204 | 2.212 | 2.147 | 2.212 | 29,806,742 | 2.1851 | 0.75% |
| 2004-04-26 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.45 | 5,020,545 | 66,914,843 | 13.328 | 2.188 | 2.180 | 2.188 | 2.155 | 2.196 | 30,747,489 | 2.1763 | -0.37% |
| 2004-04-23 | 0 | 13.45 | 13.40 | 13.45 | 13.10 | 13.45 | 10,571,595 | 140,538,681 | 13.294 | 2.196 | 2.188 | 2.196 | 2.139 | 2.196 | 64,743,967 | 2.1707 | 3.07% |
| 2004-04-22 | 0 | 13.05 | 13.00 | 13.10 | 12.90 | 13.25 | 13,784,386 | 180,088,914 | 13.065 | 2.131 | 2.123 | 2.139 | 2.106 | 2.164 | 84,420,168 | 2.1332 | -1.14% |
| 2004-04-21 | 0 | 13.20 | 13.15 | 13.20 | 13.05 | 13.30 | 6,643,705 | 87,408,937 | 13.157 | 2.155 | 2.147 | 2.155 | 2.131 | 2.172 | 40,688,261 | 2.1483 | -0.75% |
| 2004-04-20 | 0 | 13.30 | 13.30 | 13.35 | 13.25 | 13.40 | 7,686,597 | 102,414,930 | 13.324 | 2.172 | 2.172 | 2.180 | 2.164 | 2.188 | 47,075,279 | 2.1756 | 0.00% |
| 2004-04-19 | 0 | 13.30 | 13.20 | 13.30 | 12.95 | 13.30 | 5,422,678 | 70,884,892 | 13.072 | 2.172 | 2.155 | 2.172 | 2.115 | 2.172 | 33,210,285 | 2.1344 | 2.15% |
| 2004-04-16 | 0 | 13.25 | 13.25 | 13.30 | 13.20 | 13.35 | 8,824,954 | 117,075,213 | 13.266 | 2.126 | 2.126 | 2.134 | 2.118 | 2.142 | 55,001,702 | 2.1286 | -0.38% |
| 2004-04-15 | 0 | 13.30 | 13.25 | 13.30 | 13.00 | 13.60 | 12,309,326 | 161,965,349 | 13.158 | 2.134 | 2.126 | 2.134 | 2.086 | 2.182 | 76,718,121 | 2.1112 | -1.12% |
| 2004-04-14 | 0 | 13.45 | 13.40 | 13.45 | 13.40 | 13.60 | 7,379,915 | 100,114,845 | 13.566 | 2.158 | 2.150 | 2.158 | 2.150 | 2.182 | 45,995,468 | 2.1766 | -1.10% |
| 2004-04-13 | 0 | 13.60 | 13.60 | 13.65 | 13.50 | 13.65 | 8,607,390 | 116,888,748 | 13.580 | 2.182 | 2.182 | 2.190 | 2.166 | 2.190 | 53,645,730 | 2.1789 | 1.87% |
| 2004-04-08 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.45 | 5,722,513 | 76,626,589 | 13.390 | 2.142 | 2.142 | 2.150 | 2.134 | 2.158 | 35,665,677 | 2.1485 | -0.37% |
| 2004-04-07 | 0 | 13.40 | 13.40 | 13.45 | 13.35 | 13.50 | 4,800,546 | 64,512,073 | 13.438 | 2.150 | 2.150 | 2.158 | 2.142 | 2.166 | 29,919,499 | 2.1562 | 0.37% |
| 2004-04-06 | 0 | 13.35 | 13.25 | 13.30 | 13.30 | 13.55 | 9,917,260 | 133,163,007 | 13.427 | 2.142 | 2.126 | 2.134 | 2.134 | 2.174 | 61,809,521 | 2.1544 | 0.00% |
| 2004-04-02 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.45 | 8,574,096 | 114,291,030 | 13.330 | 2.142 | 2.134 | 2.142 | 2.126 | 2.158 | 53,438,225 | 2.1388 | -1.11% |
| 2004-04-01 | 0 | 13.50 | 13.40 | 13.45 | 13.30 | 13.50 | 9,781,575 | 130,660,605 | 13.358 | 2.166 | 2.150 | 2.158 | 2.134 | 2.166 | 60,963,862 | 2.1432 | 0.37% |
| 2004-03-31 | 0 | 13.45 | 13.30 | 13.50 | 13.30 | 13.55 | 6,867,274 | 92,593,402 | 13.483 | 2.158 | 2.134 | 2.166 | 2.134 | 2.174 | 42,800,423 | 2.1634 | 0.00% |
| 2004-03-30 | 0 | 13.45 | 13.45 | 13.50 | 13.30 | 13.50 | 4,595,131 | 61,813,585 | 13.452 | 2.158 | 2.158 | 2.166 | 2.134 | 2.166 | 28,639,246 | 2.1584 | 1.51% |
| 2004-03-29 | 0 | 13.25 | 13.25 | 13.30 | 13.20 | 13.50 | 5,790,517 | 77,217,947 | 13.335 | 2.126 | 2.126 | 2.134 | 2.118 | 2.166 | 36,089,513 | 2.1396 | -1.12% |
| 2004-03-26 | 0 | 13.40 | 13.35 | 13.40 | 13.30 | 13.45 | 8,053,256 | 107,983,322 | 13.409 | 2.150 | 2.142 | 2.150 | 2.134 | 2.158 | 50,192,079 | 2.1514 | 1.52% |
| 2004-03-25 | 0 | 13.20 | 13.20 | 13.25 | 13.10 | 13.25 | 7,322,500 | 96,460,114 | 13.173 | 2.118 | 2.118 | 2.126 | 2.102 | 2.126 | 45,637,628 | 2.1136 | 1.15% |
| 2004-03-24 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.35 | 10,188,455 | 133,940,372 | 13.146 | 2.094 | 2.094 | 2.102 | 2.094 | 2.142 | 63,499,750 | 2.1093 | -1.88% |
| 2004-03-23 | 0 | 13.30 | 13.25 | 13.30 | 13.05 | 13.30 | 5,134,492 | 67,793,364 | 13.204 | 2.134 | 2.126 | 2.134 | 2.094 | 2.134 | 32,000,824 | 2.1185 | 0.76% |
| 2004-03-22 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 13.30 | 9,215,355 | 121,623,559 | 13.198 | 2.118 | 2.110 | 2.118 | 2.086 | 2.134 | 57,434,884 | 2.1176 | -1.12% |
| 2004-03-19 | 0 | 13.35 | 13.25 | 13.35 | 12.95 | 13.50 | 17,187,708 | 226,357,724 | 13.170 | 2.142 | 2.126 | 2.142 | 2.078 | 2.166 | 107,122,734 | 2.1131 | 2.69% |
| 2004-03-18 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.05 | 6,066,980 | 78,649,130 | 12.963 | 2.086 | 2.078 | 2.086 | 2.070 | 2.094 | 37,812,574 | 2.0800 | 0.00% |
| 2004-03-17 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.10 | 7,147,620 | 92,812,942 | 12.985 | 2.086 | 2.078 | 2.086 | 2.070 | 2.102 | 44,547,685 | 2.0835 | 0.78% |
| 2004-03-16 | 0 | 12.90 | 12.80 | 12.85 | 12.70 | 12.90 | 10,596,084 | 135,705,346 | 12.807 | 2.070 | 2.054 | 2.062 | 2.038 | 2.070 | 66,040,306 | 2.0549 | 0.78% |
| 2004-03-15 | 0 | 12.80 | 12.75 | 12.80 | 12.75 | 12.90 | 15,760,634 | 202,340,720 | 12.838 | 2.054 | 2.046 | 2.054 | 2.046 | 2.070 | 98,228,467 | 2.0599 | -0.78% |
| 2004-03-12 | 0 | 12.90 | 12.85 | 12.90 | 12.60 | 12.95 | 22,638,079 | 289,915,799 | 12.807 | 2.070 | 2.062 | 2.070 | 2.022 | 2.078 | 141,092,280 | 2.0548 | -0.39% |
| 2004-03-11 | 0 | 12.95 | 12.85 | 12.90 | 12.80 | 13.05 | 17,390,591 | 224,784,091 | 12.926 | 2.078 | 2.062 | 2.070 | 2.054 | 2.094 | 108,387,206 | 2.0739 | -1.15% |
| 2004-03-10 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.40 | 17,005,629 | 223,642,740 | 13.151 | 2.102 | 2.094 | 2.102 | 2.094 | 2.150 | 105,987,923 | 2.1101 | -2.24% |
| 2004-03-09 | 0 | 13.40 | 13.40 | 13.45 | 13.40 | 13.65 | 6,617,921 | 89,622,343 | 13.542 | 2.150 | 2.150 | 2.158 | 2.150 | 2.190 | 41,246,325 | 2.1729 | -1.83% |
| 2004-03-08 | 0 | 13.65 | 13.60 | 13.65 | 13.60 | 13.80 | 6,172,140 | 84,399,905 | 13.674 | 2.190 | 2.182 | 2.190 | 2.182 | 2.214 | 38,467,986 | 2.1940 | 0.74% |
| 2004-03-05 | 0 | 13.55 | 13.50 | 13.55 | 13.35 | 13.60 | 8,695,869 | 117,686,771 | 13.534 | 2.174 | 2.166 | 2.174 | 2.142 | 2.182 | 54,197,178 | 2.1715 | -0.73% |
| 2004-03-04 | 0 | 13.65 | 13.65 | 13.70 | 13.45 | 13.80 | 6,481,678 | 88,380,297 | 13.635 | 2.190 | 2.190 | 2.198 | 2.158 | 2.214 | 40,397,188 | 2.1878 | 1.11% |
| 2004-03-03 | 0 | 13.50 | 13.45 | 13.50 | 13.15 | 13.55 | 9,184,322 | 122,721,640 | 13.362 | 2.166 | 2.158 | 2.166 | 2.110 | 2.174 | 57,241,471 | 2.1439 | -0.37% |
| 2004-03-02 | 0 | 13.55 | 13.55 | 13.60 | 13.55 | 13.90 | 4,726,869 | 64,687,537 | 13.685 | 2.174 | 2.174 | 2.182 | 2.174 | 2.230 | 29,460,306 | 2.1958 | -2.52% |
| 2004-03-01 | 0 | 13.90 | 13.90 | 13.95 | 13.40 | 13.95 | 13,592,106 | 186,710,632 | 13.737 | 2.230 | 2.230 | 2.238 | 2.150 | 2.238 | 84,713,073 | 2.2040 | 3.35% |
| 2004-02-27 | 0 | 13.45 | 13.40 | 13.45 | 13.35 | 13.55 | 5,775,330 | 77,818,545 | 13.474 | 2.158 | 2.150 | 2.158 | 2.142 | 2.174 | 35,994,860 | 2.1619 | 0.37% |
| 2004-02-26 | 0 | 13.40 | 13.35 | 13.40 | 13.25 | 13.45 | 5,349,314 | 71,323,035 | 13.333 | 2.150 | 2.142 | 2.150 | 2.126 | 2.158 | 33,339,707 | 2.1393 | 0.75% |
| 2004-02-25 | 0 | 13.30 | 13.30 | 13.35 | 13.30 | 13.45 | 5,226,078 | 69,799,482 | 13.356 | 2.134 | 2.134 | 2.142 | 2.134 | 2.158 | 32,571,636 | 2.1430 | -1.12% |
| 2004-02-24 | 0 | 13.45 | 13.45 | 13.50 | 13.00 | 13.50 | 8,065,144 | 107,241,014 | 13.297 | 2.158 | 2.158 | 2.166 | 2.086 | 2.166 | 50,266,171 | 2.1335 | 3.46% |
| 2004-02-23 | 0 | 13.00 | 13.00 | 13.05 | 12.95 | 13.10 | 8,172,862 | 106,353,045 | 13.013 | 2.086 | 2.086 | 2.094 | 2.078 | 2.102 | 50,937,526 | 2.0879 | -0.76% |
| 2004-02-20 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.30 | 4,566,607 | 60,158,814 | 13.174 | 2.102 | 2.102 | 2.110 | 2.094 | 2.134 | 28,461,470 | 2.1137 | -1.50% |
| 2004-02-19 | 0 | 13.30 | 13.25 | 13.30 | 13.15 | 13.40 | 11,972,077 | 158,848,837 | 13.268 | 2.134 | 2.126 | 2.134 | 2.110 | 2.150 | 74,616,210 | 2.1289 | 0.00% |
| 2004-02-18 | 0 | 13.30 | 13.25 | 13.30 | 13.15 | 13.35 | 7,311,129 | 96,819,148 | 13.243 | 2.134 | 2.126 | 2.134 | 2.110 | 2.142 | 45,566,758 | 2.1248 | 1.14% |
| 2004-02-17 | 0 | 13.15 | 13.10 | 13.20 | 13.10 | 13.25 | 8,842,047 | 116,299,008 | 13.153 | 2.110 | 2.102 | 2.118 | 2.102 | 2.126 | 55,108,235 | 2.1104 | 0.00% |
| 2004-02-16 | 0 | 13.15 | 13.10 | 13.15 | 12.95 | 13.20 | 7,387,557 | 96,788,540 | 13.102 | 2.110 | 2.102 | 2.110 | 2.078 | 2.118 | 46,043,097 | 2.1021 | 1.94% |
| 2004-02-13 | 0 | 12.90 | 12.85 | 12.90 | 12.75 | 12.95 | 8,324,739 | 106,958,965 | 12.848 | 2.070 | 2.062 | 2.070 | 2.046 | 2.078 | 51,884,102 | 2.0615 | 0.39% |
| 2004-02-12 | 0 | 12.85 | 12.85 | 12.90 | 12.70 | 12.90 | 4,544,244 | 58,067,710 | 12.778 | 2.062 | 2.062 | 2.070 | 2.038 | 2.070 | 28,322,092 | 2.0503 | 1.18% |
| 2004-02-11 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.80 | 7,680,747 | 97,473,953 | 12.691 | 2.038 | 2.030 | 2.038 | 2.022 | 2.054 | 47,870,409 | 2.0362 | -0.39% |
| 2004-02-10 | 0 | 12.75 | 12.70 | 12.80 | 12.70 | 12.90 | 6,145,869 | 78,533,527 | 12.778 | 2.046 | 2.038 | 2.054 | 2.038 | 2.070 | 38,304,252 | 2.0503 | -0.78% |
| 2004-02-09 | 0 | 12.85 | 12.70 | 12.80 | 12.60 | 12.90 | 6,183,178 | 78,921,537 | 12.764 | 2.062 | 2.038 | 2.054 | 2.022 | 2.070 | 38,536,781 | 2.0480 | 1.58% |
| 2004-02-06 | 0 | 12.65 | 12.65 | 12.70 | 12.55 | 12.75 | 7,012,872 | 88,790,733 | 12.661 | 2.030 | 2.030 | 2.038 | 2.014 | 2.046 | 43,707,865 | 2.0315 | 0.80% |
| 2004-02-05 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.60 | 5,138,089 | 64,431,875 | 12.540 | 2.014 | 2.006 | 2.014 | 2.006 | 2.022 | 32,023,243 | 2.0120 | 0.00% |
| 2004-02-04 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.65 | 6,807,899 | 85,501,086 | 12.559 | 2.014 | 2.006 | 2.014 | 2.006 | 2.030 | 42,430,367 | 2.0151 | 0.00% |
| 2004-02-03 | 0 | 12.55 | 12.55 | 12.65 | 12.50 | 12.65 | 9,463,649 | 118,964,237 | 12.571 | 2.014 | 2.014 | 2.030 | 2.006 | 2.030 | 58,982,382 | 2.0169 | 0.00% |
| 2004-02-02 | 0 | 12.55 | 12.55 | 12.65 | 12.50 | 12.75 | 8,434,724 | 107,002,113 | 12.686 | 2.014 | 2.014 | 2.030 | 2.006 | 2.046 | 52,569,586 | 2.0354 | -1.57% |
| 2004-01-30 | 0 | 12.75 | 12.80 | 12.85 | 12.60 | 12.85 | 6,139,865 | 78,045,491 | 12.711 | 2.046 | 2.054 | 2.062 | 2.022 | 2.062 | 38,266,832 | 2.0395 | 0.79% |
| 2004-01-29 | 0 | 12.65 | 12.55 | 12.65 | 12.45 | 12.70 | 7,100,237 | 89,124,115 | 12.552 | 2.030 | 2.014 | 2.030 | 1.998 | 2.038 | 44,252,369 | 2.0140 | -0.78% |
| 2004-01-28 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.90 | 5,710,471 | 72,857,440 | 12.759 | 2.046 | 2.038 | 2.046 | 2.030 | 2.070 | 35,590,625 | 2.0471 | 0.79% |
| 2004-01-27 | 0 | 12.65 | 12.65 | 12.70 | 12.45 | 12.85 | 7,492,631 | 94,563,947 | 12.621 | 2.030 | 2.030 | 2.038 | 1.998 | 2.062 | 46,697,973 | 2.0250 | 1.20% |
| 2004-01-26 | 0 | 12.50 | 12.45 | 12.50 | 12.20 | 12.60 | 9,039,546 | 112,202,220 | 12.412 | 2.006 | 1.998 | 2.006 | 1.957 | 2.022 | 56,339,151 | 1.9915 | 2.04% |
| 2004-01-21 | 0 | 12.25 | 12.25 | 12.30 | 12.05 | 12.35 | 12,886,156 | 157,172,468 | 12.197 | 1.965 | 1.965 | 1.974 | 1.933 | 1.982 | 80,313,225 | 1.9570 | 2.08% |
| 2004-01-20 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.10 | 8,764,300 | 105,488,225 | 12.036 | 1.925 | 1.925 | 1.933 | 1.925 | 1.941 | 54,623,675 | 1.9312 | -0.83% |
| 2004-01-19 | 0 | 12.10 | 12.05 | 12.15 | 12.05 | 12.25 | 6,037,694 | 73,278,250 | 12.137 | 1.941 | 1.933 | 1.949 | 1.933 | 1.965 | 37,630,049 | 1.9473 | -0.41% |
| 2004-01-16 | 0 | 12.15 | 12.15 | 12.20 | 11.95 | 12.30 | 7,899,269 | 95,945,265 | 12.146 | 1.949 | 1.949 | 1.957 | 1.917 | 1.974 | 49,232,352 | 1.9488 | 2.10% |
| 2004-01-15 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.25 | 9,313,262 | 112,140,376 | 12.041 | 1.909 | 1.909 | 1.917 | 1.909 | 1.965 | 58,045,092 | 1.9320 | -2.86% |
| 2004-01-14 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.25 | 9,072,002 | 110,414,958 | 12.171 | 1.965 | 1.957 | 1.965 | 1.933 | 1.965 | 56,541,434 | 1.9528 | 1.66% |
| 2004-01-13 | 0 | 12.05 | 12.05 | 12.10 | 11.80 | 12.10 | 12,813,469 | 152,921,497 | 11.934 | 1.933 | 1.933 | 1.941 | 1.893 | 1.941 | 79,860,202 | 1.9149 | 2.99% |
| 2004-01-12 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 7,652,737 | 89,613,520 | 11.710 | 1.877 | 1.877 | 1.885 | 1.869 | 1.893 | 47,695,837 | 1.8789 | 0.43% |
| 2004-01-09 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.80 | 11,405,159 | 132,838,270 | 11.647 | 1.869 | 1.861 | 1.869 | 1.861 | 1.893 | 71,082,882 | 1.8688 | -1.27% |
| 2004-01-08 | 0 | 11.80 | 11.70 | 11.75 | 11.75 | 11.90 | 5,498,128 | 64,940,775 | 11.811 | 1.893 | 1.877 | 1.885 | 1.885 | 1.909 | 34,267,193 | 1.8951 | -0.42% |
| 2004-01-07 | 0 | 11.85 | 11.85 | 11.90 | 11.60 | 11.90 | 8,956,829 | 105,749,647 | 11.807 | 1.901 | 1.901 | 1.909 | 1.861 | 1.909 | 55,823,616 | 1.8944 | 2.60% |
| 2004-01-06 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.85 | 12,789,510 | 149,126,106 | 11.660 | 1.853 | 1.845 | 1.853 | 1.837 | 1.901 | 79,710,877 | 1.8708 | -1.70% |
| 2004-01-05 | 0 | 11.75 | 11.75 | 11.80 | 11.75 | 12.10 | 5,991,911 | 71,168,681 | 11.877 | 1.885 | 1.885 | 1.893 | 1.885 | 1.941 | 37,344,705 | 1.9057 | -2.89% |
| 2004-01-02 | 0 | 12.10 | 12.05 | 12.10 | 11.90 | 12.10 | 5,929,573 | 71,132,304 | 11.996 | 1.941 | 1.933 | 1.941 | 1.909 | 1.941 | 36,956,182 | 1.9248 | 2.11% |
| 2003-12-31 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.90 | 2,720,986 | 32,231,697 | 11.846 | 1.901 | 1.901 | 1.909 | 1.893 | 1.909 | 16,958,600 | 1.9006 | 0.42% |
| 2003-12-30 | 0 | 11.80 | 11.80 | 11.85 | 11.75 | 11.90 | 4,178,594 | 49,395,116 | 11.821 | 1.893 | 1.893 | 1.901 | 1.885 | 1.909 | 26,043,171 | 1.8967 | 0.43% |
| 2003-12-29 | 0 | 11.75 | 11.65 | 11.75 | 11.65 | 11.75 | 3,256,997 | 38,115,334 | 11.703 | 1.885 | 1.869 | 1.885 | 1.869 | 1.885 | 20,299,299 | 1.8777 | 0.43% |
| 2003-12-24 | 0 | 11.70 | 11.70 | 11.75 | 11.70 | 11.75 | 875,958 | 10,250,128 | 11.702 | 1.877 | 1.877 | 1.885 | 1.877 | 1.885 | 5,459,426 | 1.8775 | 0.00% |
| 2003-12-23 | 0 | 11.70 | 11.65 | 11.75 | 11.65 | 11.75 | 3,178,791 | 37,175,288 | 11.695 | 1.877 | 1.869 | 1.885 | 1.869 | 1.885 | 19,811,879 | 1.8764 | 0.00% |
| 2003-12-22 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.70 | 5,894,422 | 68,362,722 | 11.598 | 1.877 | 1.861 | 1.877 | 1.845 | 1.877 | 36,737,103 | 1.8609 | 0.86% |
| 2003-12-19 | 0 | 11.60 | 11.50 | 11.60 | 11.45 | 11.60 | 4,992,595 | 57,615,586 | 11.540 | 1.861 | 1.845 | 1.861 | 1.837 | 1.861 | 31,116,448 | 1.8516 | 0.87% |
| 2003-12-18 | 0 | 11.50 | 11.40 | 11.50 | 11.25 | 11.50 | 4,101,787 | 46,445,292 | 11.323 | 1.845 | 1.829 | 1.845 | 1.805 | 1.845 | 25,564,470 | 1.8168 | 1.77% |
| 2003-12-17 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.60 | 9,116,515 | 102,742,420 | 11.270 | 1.813 | 1.813 | 1.821 | 1.797 | 1.861 | 56,818,862 | 1.8082 | -1.31% |
| 2003-12-16 | 0 | 11.45 | 11.40 | 11.45 | 11.45 | 11.80 | 6,942,239 | 80,343,438 | 11.573 | 1.837 | 1.829 | 1.837 | 1.837 | 1.893 | 43,267,644 | 1.8569 | -2.55% |
| 2003-12-15 | 0 | 11.75 | 11.70 | 11.80 | 11.70 | 11.90 | 6,838,582 | 80,662,820 | 11.795 | 1.885 | 1.877 | 1.893 | 1.877 | 1.909 | 42,621,599 | 1.8925 | 0.43% |
| 2003-12-12 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.90 | 5,586,946 | 65,727,226 | 11.764 | 1.877 | 1.869 | 1.877 | 1.869 | 1.909 | 34,820,753 | 1.8876 | -1.27% |
| 2003-12-11 | 0 | 11.85 | 11.85 | 11.90 | 11.65 | 11.90 | 3,277,243 | 38,749,854 | 11.824 | 1.901 | 1.901 | 1.909 | 1.869 | 1.909 | 20,425,483 | 1.8971 | 1.72% |
| 2003-12-10 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 11.85 | 4,586,570 | 53,844,626 | 11.740 | 1.869 | 1.869 | 1.877 | 1.861 | 1.901 | 28,585,889 | 1.8836 | -1.69% |
| 2003-12-09 | 0 | 11.85 | 11.80 | 11.85 | 11.65 | 11.85 | 5,763,775 | 67,740,564 | 11.753 | 1.901 | 1.893 | 1.901 | 1.869 | 1.901 | 35,922,843 | 1.8857 | 0.85% |
| 2003-12-08 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.75 | 2,681,819 | 31,337,701 | 11.685 | 1.885 | 1.877 | 1.885 | 1.861 | 1.885 | 16,714,491 | 1.8749 | 0.00% |
| 2003-12-05 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.75 | 8,860,412 | 103,726,127 | 11.707 | 1.885 | 1.877 | 1.885 | 1.861 | 1.885 | 55,222,695 | 1.8783 | 0.00% |
| 2003-12-04 | 0 | 11.75 | 11.65 | 11.70 | 11.60 | 11.85 | 5,251,064 | 61,502,299 | 11.712 | 1.885 | 1.869 | 1.877 | 1.861 | 1.901 | 32,727,361 | 1.8792 | 2.17% |
| 2003-12-03 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.95 | 6,621,656 | 77,463,648 | 11.699 | 1.845 | 1.837 | 1.845 | 1.837 | 1.917 | 41,269,604 | 1.8770 | -1.71% |
| 2003-12-02 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.85 | 7,269,308 | 85,437,517 | 11.753 | 1.877 | 1.877 | 1.885 | 1.869 | 1.901 | 45,306,108 | 1.8858 | -0.43% |
| 2003-12-01 | 0 | 11.75 | 11.70 | 11.80 | 11.65 | 11.90 | 9,380,153 | 110,643,074 | 11.795 | 1.885 | 1.877 | 1.893 | 1.869 | 1.909 | 58,461,991 | 1.8926 | 0.86% |
| 2003-11-28 | 0 | 11.65 | 11.55 | 11.60 | 11.45 | 11.70 | 8,556,306 | 99,190,212 | 11.593 | 1.869 | 1.853 | 1.861 | 1.837 | 1.877 | 53,327,348 | 1.8600 | 1.75% |
| 2003-11-27 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 3,173,604 | 36,363,882 | 11.458 | 1.837 | 1.837 | 1.845 | 1.829 | 1.845 | 19,779,550 | 1.8385 | 0.44% |
| 2003-11-26 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.45 | 4,140,708 | 47,159,422 | 11.389 | 1.829 | 1.821 | 1.829 | 1.813 | 1.837 | 25,807,045 | 1.8274 | 0.00% |
| 2003-11-25 | 0 | 11.40 | 11.40 | 11.45 | 11.40 | 11.55 | 3,646,833 | 41,810,179 | 11.465 | 1.829 | 1.829 | 1.837 | 1.829 | 1.853 | 22,728,960 | 1.8395 | 0.00% |
| 2003-11-24 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.55 | 6,236,723 | 70,876,353 | 11.364 | 1.829 | 1.821 | 1.829 | 1.813 | 1.853 | 38,870,501 | 1.8234 | -1.30% |
| 2003-11-21 | 0 | 11.55 | 11.50 | 11.55 | 11.20 | 11.65 | 19,766,871 | 224,881,071 | 11.377 | 1.853 | 1.845 | 1.853 | 1.797 | 1.869 | 123,197,419 | 1.8254 | 3.13% |
| 2003-11-20 | 0 | 11.20 | 11.15 | 11.25 | 11.05 | 11.20 | 4,239,182 | 47,137,832 | 11.120 | 1.797 | 1.789 | 1.805 | 1.773 | 1.797 | 26,420,787 | 1.7841 | 0.45% |
| 2003-11-19 | 0 | 11.15 | 11.00 | 11.10 | 10.90 | 11.15 | 7,236,484 | 79,500,078 | 10.986 | 1.789 | 1.765 | 1.781 | 1.749 | 1.789 | 45,101,531 | 1.7627 | 0.90% |
| 2003-11-18 | 0 | 11.05 | 11.00 | 11.10 | 10.95 | 11.10 | 5,798,389 | 63,799,405 | 11.003 | 1.773 | 1.765 | 1.781 | 1.757 | 1.781 | 36,138,576 | 1.7654 | 0.00% |
| 2003-11-17 | 0 | 11.05 | 11.00 | 11.05 | 10.80 | 11.05 | 7,232,976 | 79,008,901 | 10.923 | 1.773 | 1.765 | 1.773 | 1.733 | 1.773 | 45,079,668 | 1.7527 | -0.90% |
| 2003-11-14 | 0 | 11.15 | 11.10 | 11.15 | 11.00 | 11.15 | 6,039,488 | 67,080,287 | 11.107 | 1.789 | 1.781 | 1.789 | 1.765 | 1.789 | 37,641,230 | 1.7821 | 0.90% |
| 2003-11-13 | 0 | 11.05 | 11.00 | 11.05 | 10.90 | 11.05 | 5,116,902 | 56,169,213 | 10.977 | 1.773 | 1.765 | 1.773 | 1.749 | 1.773 | 31,891,194 | 1.7613 | 0.91% |
| 2003-11-12 | 0 | 10.95 | 10.85 | 10.95 | 10.85 | 11.00 | 6,476,105 | 70,849,455 | 10.940 | 1.757 | 1.741 | 1.757 | 1.741 | 1.765 | 40,362,454 | 1.7553 | -0.45% |
| 2003-11-11 | 0 | 11.00 | 11.00 | 11.05 | 10.85 | 11.05 | 6,054,253 | 66,400,982 | 10.968 | 1.765 | 1.765 | 1.773 | 1.741 | 1.773 | 37,733,253 | 1.7597 | 0.92% |
| 2003-11-10 | 0 | 10.90 | 10.90 | 11.00 | 10.70 | 11.00 | 5,870,444 | 63,834,299 | 10.874 | 1.749 | 1.749 | 1.765 | 1.717 | 1.765 | 36,587,660 | 1.7447 | -0.91% |
| 2003-11-07 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.15 | 3,871,599 | 42,654,351 | 11.017 | 1.765 | 1.757 | 1.765 | 1.749 | 1.789 | 24,129,818 | 1.7677 | -0.90% |
| 2003-11-06 | 0 | 11.10 | 11.00 | 11.05 | 10.80 | 11.30 | 14,107,808 | 156,394,558 | 11.086 | 1.781 | 1.765 | 1.773 | 1.733 | 1.813 | 87,927,196 | 1.7787 | -0.45% |
| 2003-11-05 | 0 | 11.15 | 11.10 | 11.15 | 10.95 | 11.15 | 10,661,686 | 117,855,866 | 11.054 | 1.789 | 1.781 | 1.789 | 1.757 | 1.789 | 66,449,171 | 1.7736 | 1.36% |
| 2003-11-04 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.00 | 7,324,213 | 79,946,584 | 10.915 | 1.765 | 1.757 | 1.765 | 1.741 | 1.765 | 45,648,304 | 1.7514 | 1.38% |
| 2003-11-03 | 0 | 10.85 | 10.80 | 10.90 | 10.80 | 10.90 | 8,138,806 | 88,226,701 | 10.840 | 1.741 | 1.733 | 1.749 | 1.733 | 1.749 | 50,725,271 | 1.7393 | 0.93% |
| 2003-10-31 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.80 | 5,465,600 | 58,682,280 | 10.737 | 1.725 | 1.717 | 1.725 | 1.717 | 1.733 | 34,064,461 | 1.7227 | -0.46% |
| 2003-10-30 | 0 | 10.80 | 10.75 | 10.80 | 10.55 | 10.80 | 5,053,139 | 54,112,668 | 10.709 | 1.733 | 1.725 | 1.733 | 1.693 | 1.733 | 31,493,790 | 1.7182 | 1.89% |
| 2003-10-29 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.80 | 6,496,721 | 69,617,064 | 10.716 | 1.701 | 1.701 | 1.717 | 1.701 | 1.733 | 40,490,944 | 1.7193 | -1.40% |
| 2003-10-28 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.75 | 5,519,028 | 59,091,276 | 10.707 | 1.725 | 1.717 | 1.725 | 1.709 | 1.725 | 34,397,452 | 1.7179 | 0.47% |
| 2003-10-27 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 6,153,917 | 65,502,538 | 10.644 | 1.717 | 1.709 | 1.717 | 1.693 | 1.717 | 38,354,411 | 1.7078 | 1.42% |
| 2003-10-24 | 0 | 10.55 | 10.50 | 10.60 | 10.45 | 10.60 | 7,162,694 | 75,376,180 | 10.523 | 1.693 | 1.685 | 1.701 | 1.677 | 1.701 | 44,641,634 | 1.6885 | -0.47% |
| 2003-10-23 | 0 | 10.60 | 10.50 | 10.55 | 10.50 | 10.65 | 6,373,808 | 67,327,028 | 10.563 | 1.701 | 1.685 | 1.693 | 1.685 | 1.709 | 39,724,886 | 1.6948 | -0.93% |
| 2003-10-22 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.75 | 6,065,842 | 64,888,511 | 10.697 | 1.717 | 1.717 | 1.725 | 1.709 | 1.725 | 37,805,482 | 1.7164 | 0.00% |
| 2003-10-21 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 6,907,442 | 73,929,429 | 10.703 | 1.717 | 1.709 | 1.717 | 1.709 | 1.725 | 43,050,771 | 1.7173 | 0.47% |
| 2003-10-20 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.75 | 5,289,706 | 56,574,861 | 10.695 | 1.709 | 1.709 | 1.717 | 1.709 | 1.725 | 32,968,199 | 1.7160 | -0.47% |
| 2003-10-17 | 0 | 10.70 | 10.60 | 10.70 | 10.65 | 10.75 | 6,382,786 | 68,260,025 | 10.694 | 1.717 | 1.701 | 1.717 | 1.709 | 1.725 | 39,780,842 | 1.7159 | -0.47% |
| 2003-10-16 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.75 | 11,867,043 | 127,157,073 | 10.715 | 1.725 | 1.717 | 1.725 | 1.709 | 1.725 | 73,961,583 | 1.7192 | 0.47% |
| 2003-10-15 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 11,339,155 | 120,605,645 | 10.636 | 1.717 | 1.709 | 1.717 | 1.693 | 1.717 | 70,671,510 | 1.7066 | 1.42% |
| 2003-10-14 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 21,517,887 | 226,801,080 | 10.540 | 1.693 | 1.685 | 1.693 | 1.685 | 1.701 | 134,110,661 | 1.6911 | 0.96% |
| 2003-10-13 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.60 | 11,471,180 | 120,160,366 | 10.475 | 1.677 | 1.669 | 1.677 | 1.669 | 1.701 | 71,494,359 | 1.6807 | -1.42% |
| 2003-10-10 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.65 | 3,794,796 | 40,130,736 | 10.575 | 1.701 | 1.693 | 1.701 | 1.685 | 1.709 | 23,651,142 | 1.6968 | -0.47% |
| 2003-10-09 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 8,107,438 | 86,062,135 | 10.615 | 1.709 | 1.701 | 1.709 | 1.693 | 1.709 | 50,529,770 | 1.7032 | 0.95% |
| 2003-10-08 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.65 | 6,852,782 | 72,591,193 | 10.593 | 1.693 | 1.693 | 1.701 | 1.693 | 1.709 | 42,710,101 | 1.6996 | -0.47% |
| 2003-10-07 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 4,926,901 | 52,164,696 | 10.588 | 1.701 | 1.693 | 1.701 | 1.685 | 1.701 | 30,707,009 | 1.6988 | 0.19% |
| 2003-10-06 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 10,219,448 | 109,257,489 | 10.691 | 1.698 | 1.690 | 1.698 | 1.690 | 1.705 | 64,415,329 | 1.6961 | 0.94% |
| 2003-10-03 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.65 | 7,375,240 | 78,205,428 | 10.604 | 1.682 | 1.674 | 1.682 | 1.674 | 1.690 | 46,487,688 | 1.6823 | -0.47% |
| 2003-10-02 | 0 | 10.65 | 10.60 | 10.65 | 10.45 | 10.65 | 11,334,442 | 119,512,031 | 10.544 | 1.690 | 1.682 | 1.690 | 1.658 | 1.690 | 71,443,371 | 1.6728 | 2.40% |
| 2003-09-30 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.45 | 9,338,815 | 97,165,791 | 10.405 | 1.650 | 1.650 | 1.658 | 1.642 | 1.658 | 58,864,514 | 1.6507 | 0.48% |
| 2003-09-29 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.50 | 8,401,014 | 87,490,503 | 10.414 | 1.642 | 1.642 | 1.650 | 1.642 | 1.666 | 52,953,357 | 1.6522 | -0.96% |
| 2003-09-26 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 16,283,762 | 171,043,776 | 10.504 | 1.658 | 1.658 | 1.666 | 1.658 | 1.682 | 102,639,975 | 1.6664 | -0.95% |
| 2003-09-25 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.75 | 16,055,432 | 171,149,282 | 10.660 | 1.674 | 1.674 | 1.682 | 1.674 | 1.705 | 101,200,763 | 1.6912 | -0.94% |
| 2003-09-24 | 0 | 10.65 | 10.65 | 10.70 | 10.50 | 10.75 | 21,776,625 | 230,991,676 | 10.607 | 1.690 | 1.690 | 1.698 | 1.666 | 1.705 | 137,262,645 | 1.6828 | -0.47% |
| 2003-09-23 | 0 | 10.70 | 10.70 | 10.75 | 10.50 | 10.75 | 18,153,845 | 192,198,344 | 10.587 | 1.698 | 1.698 | 1.705 | 1.666 | 1.705 | 114,427,501 | 1.6797 | 1.42% |
| 2003-09-22 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 9,896,226 | 104,035,502 | 10.513 | 1.674 | 1.666 | 1.674 | 1.666 | 1.674 | 62,377,993 | 1.6678 | 0.00% |
| 2003-09-19 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 13,077,548 | 137,809,834 | 10.538 | 1.674 | 1.666 | 1.674 | 1.666 | 1.682 | 82,430,534 | 1.6718 | 0.48% |
| 2003-09-18 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 12,961,015 | 136,780,608 | 10.553 | 1.666 | 1.666 | 1.674 | 1.658 | 1.682 | 81,696,002 | 1.6743 | 0.00% |
| 2003-09-17 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 19,268,462 | 202,339,712 | 10.501 | 1.666 | 1.666 | 1.674 | 1.658 | 1.682 | 121,453,167 | 1.6660 | -0.94% |
| 2003-09-16 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 5,976,053 | 63,062,731 | 10.553 | 1.682 | 1.674 | 1.682 | 1.666 | 1.682 | 37,668,318 | 1.6742 | 0.00% |
| 2003-09-15 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 5,328,512 | 56,132,628 | 10.534 | 1.682 | 1.674 | 1.682 | 1.666 | 1.682 | 33,586,731 | 1.6713 | 0.47% |
| 2003-09-11 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 5,792,453 | 61,030,607 | 10.536 | 1.674 | 1.666 | 1.674 | 1.666 | 1.674 | 36,511,049 | 1.6716 | 0.00% |
| 2003-09-10 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 11,165,063 | 117,208,118 | 10.498 | 1.674 | 1.666 | 1.674 | 1.658 | 1.674 | 70,375,739 | 1.6655 | 0.48% |
| 2003-09-09 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 4,021,186 | 42,194,217 | 10.493 | 1.666 | 1.658 | 1.666 | 1.658 | 1.674 | 25,346,381 | 1.6647 | 0.48% |
| 2003-09-08 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 3,326,352 | 34,934,726 | 10.502 | 1.658 | 1.658 | 1.666 | 1.658 | 1.682 | 20,966,696 | 1.6662 | -0.95% |
| 2003-09-05 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 8,761,564 | 92,041,081 | 10.505 | 1.674 | 1.666 | 1.674 | 1.658 | 1.682 | 55,225,980 | 1.6666 | 0.00% |
| 2003-09-04 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 16,486,814 | 173,472,358 | 10.522 | 1.674 | 1.666 | 1.674 | 1.658 | 1.674 | 103,919,855 | 1.6693 | 0.96% |
| 2003-09-03 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.55 | 11,537,541 | 120,838,660 | 10.474 | 1.658 | 1.658 | 1.666 | 1.658 | 1.674 | 72,723,546 | 1.6616 | -0.48% |
| 2003-09-02 | 0 | 10.50 | 10.45 | 10.50 | 10.35 | 10.50 | 4,877,042 | 50,950,798 | 10.447 | 1.666 | 1.658 | 1.666 | 1.642 | 1.666 | 30,741,021 | 1.6574 | 1.45% |
| 2003-09-01 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.60 | 5,852,888 | 61,439,342 | 10.497 | 1.642 | 1.642 | 1.650 | 1.634 | 1.682 | 36,891,983 | 1.6654 | -1.43% |
| 2003-08-29 | 0 | 10.50 | 10.50 | 10.55 | 10.35 | 10.55 | 12,819,714 | 133,550,610 | 10.418 | 1.666 | 1.666 | 1.674 | 1.642 | 1.674 | 80,805,352 | 1.6527 | 1.45% |
| 2003-08-28 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 6,022,330 | 62,094,384 | 10.311 | 1.642 | 1.634 | 1.642 | 1.634 | 1.642 | 37,960,012 | 1.6358 | 0.49% |
| 2003-08-27 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.35 | 3,681,021 | 37,922,841 | 10.302 | 1.634 | 1.626 | 1.634 | 1.634 | 1.642 | 23,202,249 | 1.6344 | 0.00% |
| 2003-08-26 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 7,284,976 | 74,764,724 | 10.263 | 1.634 | 1.626 | 1.634 | 1.618 | 1.634 | 45,918,735 | 1.6282 | -0.48% |
| 2003-08-25 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.35 | 9,326,403 | 96,003,538 | 10.294 | 1.642 | 1.634 | 1.642 | 1.626 | 1.642 | 58,786,279 | 1.6331 | 0.98% |
| 2003-08-22 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 4,874,162 | 49,981,398 | 10.254 | 1.626 | 1.626 | 1.634 | 1.618 | 1.634 | 30,722,868 | 1.6268 | 0.49% |
| 2003-08-21 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 9,109,690 | 92,824,418 | 10.190 | 1.618 | 1.618 | 1.626 | 1.602 | 1.634 | 57,420,291 | 1.6166 | 0.00% |
| 2003-08-20 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.30 | 4,854,273 | 49,778,354 | 10.255 | 1.618 | 1.618 | 1.626 | 1.618 | 1.634 | 30,597,503 | 1.6269 | 0.00% |
| 2003-08-19 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 5,385,220 | 55,055,015 | 10.223 | 1.618 | 1.610 | 1.618 | 1.610 | 1.634 | 33,944,174 | 1.6219 | 0.00% |
| 2003-08-18 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.25 | 6,764,450 | 68,651,862 | 10.149 | 1.618 | 1.610 | 1.618 | 1.602 | 1.626 | 42,637,750 | 1.6101 | 0.49% |
| 2003-08-15 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 4,579,370 | 46,769,498 | 10.213 | 1.610 | 1.610 | 1.618 | 1.610 | 1.626 | 28,864,732 | 1.6203 | -1.46% |
| 2003-08-14 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 6,918,384 | 71,068,753 | 10.272 | 1.634 | 1.626 | 1.634 | 1.626 | 1.642 | 43,608,029 | 1.6297 | 0.00% |
| 2003-08-13 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.35 | 13,082,947 | 134,262,804 | 10.262 | 1.634 | 1.626 | 1.634 | 1.610 | 1.642 | 82,464,565 | 1.6281 | 0.98% |
| 2003-08-12 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 3,902,287 | 39,590,418 | 10.145 | 1.618 | 1.610 | 1.618 | 1.602 | 1.618 | 24,596,935 | 1.6096 | 0.99% |
| 2003-08-11 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.15 | 3,280,717 | 33,100,711 | 10.089 | 1.602 | 1.602 | 1.610 | 1.586 | 1.610 | 20,679,049 | 1.6007 | 1.00% |
| 2003-08-08 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.10 | 5,903,269 | 59,284,131 | 10.043 | 1.586 | 1.586 | 1.594 | 1.579 | 1.602 | 37,209,546 | 1.5933 | -0.50% |
| 2003-08-07 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.10 | 6,444,532 | 64,421,337 | 9.9963 | 1.594 | 1.594 | 1.602 | 1.579 | 1.602 | 40,621,240 | 1.5859 | 0.50% |
| 2003-08-06 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.15 | 8,568,102 | 86,201,032 | 10.061 | 1.586 | 1.586 | 1.594 | 1.586 | 1.610 | 54,006,548 | 1.5961 | -1.96% |
| 2003-08-05 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 12,680,705 | 129,120,355 | 10.182 | 1.618 | 1.610 | 1.618 | 1.594 | 1.634 | 79,929,149 | 1.6154 | 1.49% |
| 2003-08-04 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.15 | 6,046,722 | 60,833,070 | 10.061 | 1.594 | 1.594 | 1.602 | 1.586 | 1.610 | 38,113,760 | 1.5961 | -0.50% |
| 2003-08-01 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.15 | 17,117,436 | 172,486,103 | 10.077 | 1.602 | 1.602 | 1.610 | 1.586 | 1.610 | 107,894,798 | 1.5987 | 1.51% |
| 2003-07-31 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.00 | 11,450,457 | 114,031,937 | 9.9587 | 1.579 | 1.579 | 1.586 | 1.571 | 1.586 | 72,174,638 | 1.5799 | 0.51% |
| 2003-07-30 | 0 | 9.900 | 9.800 | 9.850 | 9.750 | 9.950 | 9,562,908 | 94,325,807 | 9.8637 | 1.571 | 1.555 | 1.563 | 1.547 | 1.579 | 60,277,019 | 1.5649 | 1.54% |
| 2003-07-29 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.850 | 13,073,345 | 128,015,750 | 9.7921 | 1.547 | 1.547 | 1.555 | 1.547 | 1.563 | 82,404,042 | 1.5535 | -1.02% |
| 2003-07-28 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 9,372,979 | 92,689,360 | 9.8890 | 1.563 | 1.563 | 1.571 | 1.555 | 1.579 | 59,079,857 | 1.5689 | 0.00% |
| 2003-07-25 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.850 | 5,725,872 | 56,225,487 | 9.8196 | 1.563 | 1.555 | 1.563 | 1.555 | 1.563 | 36,091,375 | 1.5579 | 0.51% |
| 2003-07-24 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.900 | 6,918,258 | 67,989,525 | 9.8275 | 1.555 | 1.555 | 1.571 | 1.555 | 1.571 | 43,607,235 | 1.5591 | 0.00% |
| 2003-07-23 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 5,418,380 | 53,479,280 | 9.8700 | 1.555 | 1.555 | 1.563 | 1.555 | 1.571 | 34,153,188 | 1.5659 | -0.51% |
| 2003-07-22 | 0 | 9.850 | 9.800 | 9.850 | 9.850 | 9.950 | 5,389,421 | 53,173,703 | 9.8663 | 1.563 | 1.555 | 1.563 | 1.563 | 1.579 | 33,970,654 | 1.5653 | -0.51% |
| 2003-07-21 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.00 | 2,974,600 | 29,558,605 | 9.9370 | 1.571 | 1.571 | 1.579 | 1.571 | 1.586 | 18,749,529 | 1.5765 | -0.50% |
| 2003-07-18 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 12,294,748 | 122,383,071 | 9.9541 | 1.579 | 1.571 | 1.579 | 1.563 | 1.594 | 77,496,381 | 1.5792 | 0.00% |
| 2003-07-17 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 9.950 | 8,551,321 | 84,603,289 | 9.8936 | 1.579 | 1.563 | 1.579 | 1.563 | 1.579 | 53,900,774 | 1.5696 | 1.02% |
| 2003-07-16 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 10,606,876 | 104,885,148 | 9.8884 | 1.563 | 1.563 | 1.571 | 1.555 | 1.579 | 66,857,369 | 1.5688 | -1.01% |
| 2003-07-15 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 7,267,107 | 72,264,835 | 9.9441 | 1.579 | 1.571 | 1.579 | 1.563 | 1.594 | 45,806,103 | 1.5776 | -1.00% |
| 2003-07-14 | 0 | 10.05 | 10.05 | 10.10 | 9.900 | 10.10 | 11,541,406 | 115,525,633 | 10.010 | 1.594 | 1.594 | 1.602 | 1.571 | 1.602 | 72,747,908 | 1.5880 | 1.52% |
| 2003-07-11 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,744,712 | 56,970,503 | 9.9170 | 1.571 | 1.571 | 1.579 | 1.563 | 1.579 | 36,210,127 | 1.5733 | 0.00% |
| 2003-07-10 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 7,613,121 | 75,179,746 | 9.8750 | 1.571 | 1.563 | 1.571 | 1.555 | 1.579 | 47,987,102 | 1.5667 | 1.02% |
| 2003-07-09 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.900 | 10,829,483 | 106,434,745 | 9.8282 | 1.555 | 1.555 | 1.563 | 1.547 | 1.571 | 68,260,508 | 1.5592 | -0.51% |
| 2003-07-08 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 10.05 | 19,055,682 | 187,995,825 | 9.8656 | 1.563 | 1.555 | 1.563 | 1.547 | 1.594 | 120,111,970 | 1.5652 | -1.01% |
| 2003-07-07 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 10.00 | 9,532,093 | 94,468,613 | 9.9106 | 1.579 | 1.571 | 1.579 | 1.555 | 1.586 | 60,082,786 | 1.5723 | 0.51% |
| 2003-07-04 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 4,332,694 | 42,554,002 | 9.8216 | 1.571 | 1.563 | 1.571 | 1.555 | 1.571 | 27,309,881 | 1.5582 | 0.00% |
| 2003-07-03 | 0 | 9.900 | 9.800 | 9.900 | 9.800 | 9.950 | 5,020,575 | 49,495,930 | 9.8586 | 1.571 | 1.555 | 1.571 | 1.555 | 1.579 | 31,645,740 | 1.5641 | -0.50% |
| 2003-07-02 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 6,415,741 | 63,399,211 | 9.8818 | 1.579 | 1.571 | 1.579 | 1.555 | 1.579 | 40,439,764 | 1.5677 | 1.02% |
| 2003-06-30 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.950 | 5,129,500 | 50,677,758 | 9.8797 | 1.563 | 1.555 | 1.563 | 1.555 | 1.579 | 32,332,317 | 1.5674 | -1.50% |
| 2003-06-27 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.00 | 3,579,979 | 35,669,216 | 9.9635 | 1.586 | 1.579 | 1.586 | 1.563 | 1.586 | 22,565,360 | 1.5807 | 0.50% |
| 2003-06-26 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 2,328,055 | 23,076,815 | 9.9125 | 1.579 | 1.571 | 1.579 | 1.563 | 1.579 | 14,674,220 | 1.5726 | 0.51% |
| 2003-06-25 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 4,525,156 | 44,732,467 | 9.8853 | 1.571 | 1.563 | 1.571 | 1.555 | 1.579 | 28,523,010 | 1.5683 | 1.02% |
| 2003-06-24 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 7,613,337 | 75,029,614 | 9.8550 | 1.555 | 1.555 | 1.563 | 1.555 | 1.571 | 47,988,464 | 1.5635 | -0.51% |
| 2003-06-23 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 10.05 | 5,250,685 | 52,376,807 | 9.9752 | 1.563 | 1.563 | 1.571 | 1.563 | 1.594 | 33,096,171 | 1.5826 | -1.50% |
| 2003-06-20 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.05 | 8,614,745 | 86,041,898 | 9.9877 | 1.586 | 1.586 | 1.594 | 1.571 | 1.594 | 54,300,549 | 1.5845 | 1.01% |
| 2003-06-19 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.00 | 6,247,982 | 62,162,608 | 9.9492 | 1.571 | 1.571 | 1.579 | 1.571 | 1.586 | 39,382,344 | 1.5784 | -0.50% |
| 2003-06-18 | 0 | 9.950 | 10.00 | 10.05 | 9.850 | 10.05 | 9,384,487 | 93,334,297 | 9.9456 | 1.579 | 1.586 | 1.594 | 1.563 | 1.594 | 59,152,394 | 1.5779 | -0.50% |
| 2003-06-17 | 0 | 10.00 | 9.950 | 10.05 | 10.00 | 10.10 | 6,492,462 | 65,153,573 | 10.035 | 1.586 | 1.579 | 1.594 | 1.586 | 1.602 | 40,923,353 | 1.5921 | 0.00% |
| 2003-06-16 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.05 | 3,466,123 | 34,579,210 | 9.9763 | 1.586 | 1.571 | 1.586 | 1.563 | 1.594 | 21,847,702 | 1.5827 | 0.50% |
| 2003-06-13 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.05 | 11,052,887 | 110,376,072 | 9.9862 | 1.579 | 1.579 | 1.586 | 1.579 | 1.594 | 69,668,670 | 1.5843 | -0.50% |
| 2003-06-12 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 4,734,758 | 47,147,943 | 9.9578 | 1.586 | 1.579 | 1.586 | 1.571 | 1.586 | 29,844,175 | 1.5798 | 1.01% |
| 2003-06-11 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 10.00 | 6,513,156 | 64,524,409 | 9.9068 | 1.571 | 1.563 | 1.571 | 1.563 | 1.586 | 41,053,791 | 1.5717 | -0.50% |
| 2003-06-10 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 4,035,128 | 40,036,279 | 9.9219 | 1.579 | 1.571 | 1.579 | 1.555 | 1.579 | 25,434,260 | 1.5741 | 0.00% |
| 2003-06-09 | 0 | 9.950 | 9.950 | 10.00 | 9.750 | 9.950 | 3,734,334 | 36,876,853 | 9.8751 | 1.579 | 1.579 | 1.586 | 1.547 | 1.579 | 23,538,292 | 1.5667 | 1.53% |
| 2003-06-06 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.950 | 7,474,935 | 73,855,801 | 9.8805 | 1.555 | 1.555 | 1.571 | 1.555 | 1.579 | 47,116,087 | 1.5675 | 0.51% |
| 2003-06-05 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 10.10 | 8,971,763 | 89,400,561 | 9.9647 | 1.547 | 1.547 | 1.555 | 1.547 | 1.602 | 56,550,908 | 1.5809 | -2.50% |
| 2003-06-03 | 0 | 10.00 | 10.00 | 10.10 | 9.900 | 10.05 | 8,641,155 | 86,193,694 | 9.9748 | 1.586 | 1.586 | 1.602 | 1.571 | 1.594 | 54,467,017 | 1.5825 | 0.00% |
| 2003-06-02 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.00 | 6,699,093 | 66,368,903 | 9.9071 | 1.586 | 1.579 | 1.586 | 1.563 | 1.586 | 42,225,791 | 1.5718 | 2.56% |
| 2003-05-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.900 | 4,687,939 | 46,038,384 | 9.8206 | 1.547 | 1.539 | 1.547 | 1.539 | 1.571 | 29,549,065 | 1.5580 | -1.02% |
| 2003-05-29 | 0 | 9.850 | 9.800 | 9.900 | 9.750 | 9.950 | 6,862,908 | 67,779,261 | 9.8762 | 1.563 | 1.555 | 1.571 | 1.547 | 1.579 | 43,258,352 | 1.5668 | 0.51% |
| 2003-05-28 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.950 | 5,197,187 | 51,219,470 | 9.8552 | 1.555 | 1.555 | 1.563 | 1.555 | 1.579 | 32,758,962 | 1.5635 | -0.51% |
| 2003-05-27 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 6,145,974 | 60,792,044 | 9.8914 | 1.563 | 1.563 | 1.571 | 1.555 | 1.579 | 38,739,366 | 1.5693 | -0.51% |
| 2003-05-26 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.950 | 8,075,070 | 79,414,289 | 9.8345 | 1.571 | 1.563 | 1.571 | 1.547 | 1.579 | 50,898,864 | 1.5602 | -0.50% |
| 2003-05-23 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 4,504,311 | 44,682,293 | 9.9199 | 1.579 | 1.571 | 1.579 | 1.571 | 1.579 | 28,391,619 | 1.5738 | 0.51% |
| 2003-05-22 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,643,677 | 55,949,190 | 9.9136 | 1.571 | 1.571 | 1.579 | 1.563 | 1.579 | 35,573,283 | 1.5728 | 0.00% |
| 2003-05-21 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 7,477,745 | 74,044,210 | 9.9019 | 1.571 | 1.571 | 1.579 | 1.563 | 1.579 | 47,133,799 | 1.5709 | 0.51% |
| 2003-05-20 | 0 | 9.850 | 9.850 | 9.900 | 9.650 | 9.900 | 7,226,043 | 70,808,199 | 9.7990 | 1.563 | 1.563 | 1.571 | 1.531 | 1.571 | 45,547,268 | 1.5546 | 1.03% |
| 2003-05-19 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 3,373,275 | 32,709,182 | 9.6966 | 1.547 | 1.539 | 1.547 | 1.531 | 1.547 | 21,262,461 | 1.5384 | 0.00% |
| 2003-05-16 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.800 | 2,376,186 | 23,175,425 | 9.7532 | 1.547 | 1.539 | 1.547 | 1.539 | 1.555 | 14,977,600 | 1.5473 | 0.00% |
| 2003-05-15 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 5,528,879 | 53,912,204 | 9.7510 | 1.547 | 1.547 | 1.555 | 1.539 | 1.555 | 34,849,687 | 1.5470 | 0.52% |
| 2003-05-14 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.750 | 6,970,568 | 67,551,186 | 9.6909 | 1.539 | 1.539 | 1.547 | 1.523 | 1.547 | 43,936,955 | 1.5375 | 1.04% |
| 2003-05-13 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 3,259,456 | 31,304,317 | 9.6042 | 1.523 | 1.515 | 1.523 | 1.515 | 1.539 | 20,545,036 | 1.5237 | -0.52% |
| 2003-05-12 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 7,002,942 | 67,705,641 | 9.6682 | 1.531 | 1.523 | 1.531 | 1.523 | 1.547 | 44,141,016 | 1.5338 | 1.05% |
| 2003-05-09 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.650 | 11,223,777 | 107,309,909 | 9.5609 | 1.515 | 1.507 | 1.515 | 1.483 | 1.531 | 70,745,826 | 1.5168 | 1.60% |
| 2003-05-07 | 0 | 9.400 | 9.350 | 9.400 | 9.250 | 9.400 | 5,683,021 | 53,066,233 | 9.3377 | 1.491 | 1.483 | 1.491 | 1.468 | 1.491 | 35,821,276 | 1.4814 | 1.08% |
| 2003-05-06 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.450 | 8,123,722 | 75,998,626 | 9.3551 | 1.475 | 1.475 | 1.483 | 1.468 | 1.499 | 51,205,528 | 1.4842 | -0.53% |
| 2003-05-05 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 6,638,468 | 62,039,825 | 9.3455 | 1.483 | 1.475 | 1.483 | 1.475 | 1.491 | 41,843,659 | 1.4827 | 0.54% |
| 2003-05-02 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 11,141,776 | 103,105,319 | 9.2539 | 1.475 | 1.475 | 1.483 | 1.460 | 1.483 | 70,228,956 | 1.4681 | 1.09% |
| 2003-04-30 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.350 | 9,183,238 | 84,972,547 | 9.2530 | 1.460 | 1.452 | 1.460 | 1.452 | 1.483 | 57,883,880 | 1.4680 | -1.60% |
| 2003-04-29 | 0 | 9.350 | 9.300 | 9.350 | 9.200 | 9.350 | 12,911,630 | 119,616,114 | 9.2642 | 1.483 | 1.475 | 1.483 | 1.460 | 1.483 | 81,384,718 | 1.4698 | 2.75% |
| 2003-04-28 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 5,975,254 | 54,609,962 | 9.1394 | 1.444 | 1.444 | 1.452 | 1.444 | 1.460 | 37,663,282 | 1.4500 | -0.55% |
| 2003-04-25 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.300 | 15,325,853 | 140,601,261 | 9.1741 | 1.452 | 1.444 | 1.452 | 1.444 | 1.475 | 96,602,073 | 1.4555 | -2.66% |
| 2003-04-24 | 0 | 9.400 | 9.400 | 9.450 | 9.150 | 9.400 | 6,305,691 | 58,414,755 | 9.2638 | 1.491 | 1.491 | 1.499 | 1.452 | 1.491 | 39,746,096 | 1.4697 | 2.17% |
| 2003-04-23 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.450 | 12,459,635 | 115,680,271 | 9.2844 | 1.460 | 1.452 | 1.460 | 1.452 | 1.499 | 78,535,699 | 1.4730 | -2.13% |
| 2003-04-22 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 9,390,322 | 88,372,306 | 9.4110 | 1.491 | 1.483 | 1.491 | 1.483 | 1.515 | 59,189,174 | 1.4930 | -1.57% |
| 2003-04-17 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 8,941,678 | 85,209,252 | 9.5294 | 1.515 | 1.507 | 1.515 | 1.507 | 1.523 | 56,361,276 | 1.5118 | -1.04% |
| 2003-04-16 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 7,685,771 | 74,036,270 | 9.6329 | 1.531 | 1.523 | 1.531 | 1.523 | 1.539 | 48,445,030 | 1.5283 | -0.52% |
| 2003-04-15 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 10,885,586 | 104,783,351 | 9.6259 | 1.539 | 1.531 | 1.539 | 1.515 | 1.539 | 68,614,137 | 1.5271 | 1.04% |
| 2003-04-14 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 6,683,935 | 64,001,082 | 9.5754 | 1.523 | 1.515 | 1.523 | 1.507 | 1.531 | 42,130,247 | 1.5191 | -1.03% |
| 2003-04-11 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 13,764,066 | 132,883,017 | 9.6543 | 1.539 | 1.531 | 1.539 | 1.523 | 1.539 | 86,757,802 | 1.5317 | 1.36% |
| 2003-04-10 | 0 | 9.800 | 9.750 | 9.800 | 9.600 | 9.800 | 13,326,451 | 129,714,602 | 9.7336 | 1.518 | 1.511 | 1.518 | 1.487 | 1.518 | 86,018,217 | 1.5080 | 1.55% |
| 2003-04-09 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 9,285,985 | 89,656,922 | 9.6551 | 1.495 | 1.487 | 1.495 | 1.487 | 1.511 | 59,938,229 | 1.4958 | -0.52% |
| 2003-04-08 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.750 | 3,354,052 | 32,642,767 | 9.7323 | 1.503 | 1.503 | 1.511 | 1.503 | 1.511 | 21,649,393 | 1.5078 | -1.02% |
| 2003-04-07 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 9.800 | 5,182,427 | 50,304,555 | 9.7068 | 1.518 | 1.503 | 1.518 | 1.495 | 1.518 | 33,451,001 | 1.5038 | 1.03% |
| 2003-04-04 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 7,454,047 | 71,888,726 | 9.6443 | 1.503 | 1.495 | 1.503 | 1.480 | 1.503 | 48,113,623 | 1.4941 | 1.57% |
| 2003-04-03 | 0 | 9.550 | 9.500 | 9.600 | 9.500 | 9.650 | 7,685,740 | 73,598,682 | 9.5760 | 1.480 | 1.472 | 1.487 | 1.472 | 1.495 | 49,609,131 | 1.4836 | -0.52% |
| 2003-04-02 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.600 | 8,880,409 | 84,928,554 | 9.5636 | 1.487 | 1.487 | 1.495 | 1.472 | 1.487 | 57,320,359 | 1.4816 | 0.52% |
| 2003-04-01 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.700 | 6,587,696 | 63,095,491 | 9.5778 | 1.480 | 1.480 | 1.487 | 1.480 | 1.503 | 42,521,588 | 1.4838 | -0.52% |
| 2003-03-31 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.700 | 9,643,409 | 92,633,746 | 9.6059 | 1.487 | 1.487 | 1.495 | 1.480 | 1.503 | 62,245,293 | 1.4882 | -1.03% |
| 2003-03-28 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 4,129,564 | 40,097,403 | 9.7098 | 1.503 | 1.495 | 1.503 | 1.495 | 1.518 | 26,655,089 | 1.5043 | 0.52% |
| 2003-03-27 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.850 | 7,752,360 | 75,019,300 | 9.6770 | 1.495 | 1.495 | 1.503 | 1.487 | 1.526 | 50,039,143 | 1.4992 | -2.03% |
| 2003-03-26 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.950 | 2,742,922 | 27,131,614 | 9.8915 | 1.526 | 1.518 | 1.526 | 1.518 | 1.542 | 17,704,733 | 1.5324 | -1.01% |
| 2003-03-25 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 9.950 | 9,539,983 | 94,147,324 | 9.8687 | 1.542 | 1.534 | 1.542 | 1.503 | 1.542 | 61,577,710 | 1.5289 | 1.02% |
| 2003-03-24 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.850 | 8,510,856 | 83,475,077 | 9.8081 | 1.526 | 1.518 | 1.526 | 1.511 | 1.526 | 54,935,005 | 1.5195 | 1.55% |
| 2003-03-21 | 0 | 9.700 | 9.600 | 9.750 | 9.600 | 9.750 | 6,768,119 | 65,623,425 | 9.6960 | 1.503 | 1.487 | 1.511 | 1.487 | 1.511 | 43,686,164 | 1.5022 | 0.52% |
| 2003-03-20 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 14,053,371 | 135,721,580 | 9.6576 | 1.495 | 1.487 | 1.495 | 1.487 | 1.503 | 90,710,266 | 1.4962 | 0.00% |
| 2003-03-19 | 0 | 9.650 | 9.600 | 9.650 | 9.450 | 9.700 | 14,802,191 | 141,520,525 | 9.5608 | 1.495 | 1.487 | 1.495 | 1.464 | 1.503 | 95,543,673 | 1.4812 | 0.00% |
| 2003-03-18 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 6,227,736 | 60,156,047 | 9.6594 | 1.495 | 1.487 | 1.495 | 1.487 | 1.503 | 40,198,155 | 1.4965 | 0.52% |
| 2003-03-17 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.750 | 6,897,320 | 66,836,928 | 9.6903 | 1.487 | 1.487 | 1.495 | 1.487 | 1.511 | 44,520,118 | 1.5013 | -1.54% |
| 2003-03-14 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 5,760,030 | 55,900,498 | 9.7049 | 1.511 | 1.503 | 1.511 | 1.495 | 1.511 | 37,179,254 | 1.5035 | 1.04% |
| 2003-03-13 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 7,010,508 | 67,195,256 | 9.5849 | 1.495 | 1.495 | 1.503 | 1.472 | 1.503 | 45,250,712 | 1.4850 | 0.52% |
| 2003-03-12 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.650 | 3,719,576 | 35,659,126 | 9.5869 | 1.487 | 1.480 | 1.487 | 1.480 | 1.495 | 24,008,740 | 1.4853 | -0.52% |
| 2003-03-11 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 3,766,347 | 36,313,487 | 9.6416 | 1.495 | 1.495 | 1.503 | 1.480 | 1.503 | 24,310,633 | 1.4937 | 0.52% |
| 2003-03-10 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 12,698,877 | 121,825,739 | 9.5934 | 1.487 | 1.480 | 1.487 | 1.472 | 1.503 | 81,967,416 | 1.4863 | 0.00% |
| 2003-03-07 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.650 | 6,511,076 | 62,446,892 | 9.5909 | 1.487 | 1.487 | 1.495 | 1.472 | 1.495 | 42,027,029 | 1.4859 | 0.00% |
| 2003-03-06 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 10,376,202 | 99,384,005 | 9.5781 | 1.487 | 1.480 | 1.487 | 1.472 | 1.495 | 66,975,251 | 1.4839 | 0.00% |
| 2003-03-05 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 8,309,332 | 79,628,704 | 9.5830 | 1.487 | 1.480 | 1.487 | 1.480 | 1.503 | 53,634,229 | 1.4847 | -1.03% |
| 2003-03-04 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.750 | 4,970,765 | 48,157,250 | 9.6881 | 1.503 | 1.503 | 1.511 | 1.495 | 1.511 | 32,084,787 | 1.5009 | 0.52% |
| 2003-03-03 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 9,560,986 | 92,723,445 | 9.6981 | 1.495 | 1.495 | 1.503 | 1.487 | 1.518 | 61,713,278 | 1.5025 | 0.52% |
| 2003-02-28 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.700 | 5,001,008 | 48,159,134 | 9.6299 | 1.487 | 1.480 | 1.487 | 1.487 | 1.503 | 32,279,997 | 1.4919 | 0.52% |
| 2003-02-27 | 0 | 9.550 | 9.550 | 9.650 | 9.550 | 9.750 | 7,633,447 | 73,678,830 | 9.6521 | 1.480 | 1.480 | 1.495 | 1.480 | 1.511 | 49,271,595 | 1.4954 | -1.55% |
| 2003-02-26 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 2,481,089 | 24,093,246 | 9.7108 | 1.503 | 1.495 | 1.503 | 1.495 | 1.511 | 16,014,680 | 1.5044 | -0.51% |
| 2003-02-25 | 0 | 9.750 | 9.700 | 9.750 | 9.600 | 9.750 | 5,588,001 | 54,162,731 | 9.6927 | 1.511 | 1.503 | 1.511 | 1.487 | 1.511 | 36,068,859 | 1.5016 | 0.52% |
| 2003-02-24 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 5,004,680 | 48,233,753 | 9.6377 | 1.503 | 1.495 | 1.503 | 1.480 | 1.503 | 32,303,698 | 1.4931 | 1.57% |
| 2003-02-21 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 7,680,166 | 73,407,692 | 9.5581 | 1.480 | 1.480 | 1.487 | 1.472 | 1.495 | 49,573,152 | 1.4808 | -1.04% |
| 2003-02-20 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 5,771,088 | 55,659,640 | 9.6446 | 1.495 | 1.495 | 1.503 | 1.480 | 1.503 | 37,250,630 | 1.4942 | 0.52% |
| 2003-02-19 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 11,012,175 | 105,718,575 | 9.6002 | 1.487 | 1.480 | 1.487 | 1.472 | 1.495 | 71,080,264 | 1.4873 | 0.00% |
| 2003-02-18 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 5,420,042 | 52,262,908 | 9.6425 | 1.487 | 1.480 | 1.487 | 1.480 | 1.503 | 34,984,734 | 1.4939 | -0.52% |
| 2003-02-17 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.800 | 5,675,626 | 55,014,927 | 9.6932 | 1.495 | 1.487 | 1.495 | 1.487 | 1.518 | 36,634,452 | 1.5017 | 0.52% |
| 2003-02-14 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.600 | 3,997,759 | 38,294,406 | 9.5790 | 1.487 | 1.480 | 1.487 | 1.480 | 1.487 | 25,804,327 | 1.4840 | 0.52% |
| 2003-02-13 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.750 | 6,573,573 | 62,983,206 | 9.5813 | 1.480 | 1.472 | 1.480 | 1.472 | 1.511 | 42,430,429 | 1.4844 | -2.05% |
| 2003-02-12 | 0 | 9.750 | 9.750 | 9.800 | 9.500 | 9.800 | 6,603,833 | 64,058,821 | 9.7002 | 1.511 | 1.511 | 1.518 | 1.472 | 1.518 | 42,625,748 | 1.5028 | 2.09% |
| 2003-02-11 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.600 | 7,077,256 | 67,362,921 | 9.5182 | 1.480 | 1.472 | 1.480 | 1.464 | 1.487 | 45,681,550 | 1.4746 | 0.53% |
| 2003-02-10 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 13,189,166 | 125,458,524 | 9.5122 | 1.472 | 1.464 | 1.472 | 1.464 | 1.495 | 85,132,084 | 1.4737 | -1.55% |
| 2003-02-07 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 8,336,620 | 80,314,292 | 9.6339 | 1.495 | 1.487 | 1.495 | 1.487 | 1.503 | 53,810,365 | 1.4925 | 0.00% |
| 2003-02-06 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 9,049,950 | 87,691,877 | 9.6898 | 1.495 | 1.487 | 1.495 | 1.487 | 1.511 | 58,414,694 | 1.5012 | -0.52% |
| 2003-02-05 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.800 | 7,029,852 | 68,360,932 | 9.7244 | 1.503 | 1.503 | 1.511 | 1.503 | 1.518 | 45,375,572 | 1.5066 | 0.00% |
| 2003-02-04 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.900 | 4,979,997 | 48,477,132 | 9.7344 | 1.503 | 1.503 | 1.511 | 1.503 | 1.534 | 32,144,377 | 1.5081 | -1.02% |
| 2003-01-30 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 7,546,335 | 73,940,752 | 9.7982 | 1.518 | 1.511 | 1.518 | 1.511 | 1.534 | 48,709,314 | 1.5180 | 0.51% |
| 2003-01-29 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.950 | 11,074,890 | 108,412,233 | 9.7890 | 1.511 | 1.503 | 1.511 | 1.503 | 1.542 | 71,485,071 | 1.5166 | -2.01% |
| 2003-01-28 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 2,341,608 | 23,275,783 | 9.9401 | 1.542 | 1.534 | 1.542 | 1.534 | 1.542 | 15,114,373 | 1.5400 | 0.00% |
| 2003-01-27 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 3,917,843 | 38,858,751 | 9.9184 | 1.542 | 1.534 | 1.542 | 1.526 | 1.542 | 25,288,494 | 1.5366 | -0.50% |
| 2003-01-24 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.10 | 6,934,514 | 69,293,059 | 9.9925 | 1.549 | 1.549 | 1.557 | 1.534 | 1.565 | 44,760,194 | 1.5481 | -0.50% |
| 2003-01-23 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.15 | 6,616,200 | 66,614,900 | 10.068 | 1.557 | 1.549 | 1.557 | 1.549 | 1.572 | 42,705,573 | 1.5599 | -0.50% |
| 2003-01-22 | 0 | 10.10 | 10.05 | 10.10 | 9.950 | 10.10 | 4,313,625 | 43,186,371 | 10.012 | 1.565 | 1.557 | 1.565 | 1.542 | 1.565 | 27,843,147 | 1.5511 | 1.51% |
| 2003-01-21 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 5,905,629 | 59,011,474 | 9.9924 | 1.542 | 1.542 | 1.549 | 1.542 | 1.565 | 38,119,052 | 1.5481 | -1.00% |
| 2003-01-20 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 3,579,685 | 35,976,864 | 10.050 | 1.557 | 1.549 | 1.557 | 1.549 | 1.565 | 23,105,786 | 1.5571 | -0.50% |
| 2003-01-17 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.25 | 4,042,823 | 40,989,998 | 10.139 | 1.565 | 1.565 | 1.572 | 1.565 | 1.588 | 26,095,202 | 1.5708 | -1.46% |
| 2003-01-16 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 11,120,412 | 113,386,696 | 10.196 | 1.588 | 1.580 | 1.588 | 1.565 | 1.596 | 71,778,901 | 1.5797 | 0.99% |
| 2003-01-15 | 0 | 10.15 | 10.10 | 10.15 | 9.950 | 10.15 | 12,713,714 | 128,043,182 | 10.071 | 1.572 | 1.565 | 1.572 | 1.542 | 1.572 | 82,063,185 | 1.5603 | 2.01% |
| 2003-01-14 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.05 | 6,870,428 | 68,755,552 | 10.007 | 1.542 | 1.542 | 1.549 | 1.542 | 1.557 | 44,346,538 | 1.5504 | -1.00% |
| 2003-01-13 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 9,422,853 | 94,305,709 | 10.008 | 1.557 | 1.549 | 1.557 | 1.542 | 1.557 | 60,821,671 | 1.5505 | 0.00% |
| 2003-01-10 | 0 | 10.05 | 10.00 | 10.05 | 9.900 | 10.10 | 6,313,348 | 63,139,216 | 10.001 | 1.557 | 1.549 | 1.557 | 1.534 | 1.565 | 40,750,755 | 1.5494 | 1.52% |
| 2003-01-09 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 12,059,627 | 118,697,575 | 9.8426 | 1.534 | 1.526 | 1.534 | 1.518 | 1.534 | 77,841,251 | 1.5249 | 0.00% |
| 2003-01-08 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.00 | 19,175,464 | 189,299,448 | 9.8720 | 1.534 | 1.526 | 1.534 | 1.518 | 1.549 | 123,771,830 | 1.5294 | -0.50% |
| 2003-01-07 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 4,455,831 | 44,255,979 | 9.9321 | 1.542 | 1.534 | 1.542 | 1.534 | 1.549 | 28,761,044 | 1.5387 | 0.00% |
| 2003-01-06 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.05 | 9,931,622 | 98,851,009 | 9.9532 | 1.542 | 1.534 | 1.542 | 1.534 | 1.557 | 64,105,621 | 1.5420 | -0.50% |
| 2003-01-03 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.20 | 6,978,896 | 69,957,296 | 10.024 | 1.549 | 1.542 | 1.549 | 1.542 | 1.580 | 45,046,666 | 1.5530 | -0.50% |
| 2003-01-02 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.10 | 2,271,566 | 22,850,874 | 10.060 | 1.557 | 1.557 | 1.565 | 1.557 | 1.565 | 14,662,273 | 1.5585 | -0.50% |
| 2002-12-31 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.10 | 1,182,592 | 11,929,711 | 10.088 | 1.565 | 1.557 | 1.565 | 1.557 | 1.565 | 7,633,274 | 1.5629 | 0.50% |
| 2002-12-30 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.10 | 4,743,005 | 47,597,506 | 10.035 | 1.557 | 1.557 | 1.565 | 1.549 | 1.565 | 30,614,665 | 1.5547 | -0.50% |
| 2002-12-27 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 3,253,232 | 32,886,628 | 10.109 | 1.565 | 1.565 | 1.572 | 1.565 | 1.580 | 20,998,630 | 1.5661 | -1.46% |
| 2002-12-24 | 0 | 10.25 | 10.20 | 10.25 | 10.05 | 10.25 | 1,714,819 | 17,409,394 | 10.152 | 1.588 | 1.580 | 1.588 | 1.557 | 1.588 | 11,068,639 | 1.5729 | 0.99% |
| 2002-12-23 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.25 | 4,488,092 | 45,421,371 | 10.120 | 1.572 | 1.565 | 1.572 | 1.557 | 1.588 | 28,969,279 | 1.5679 | -0.49% |
| 2002-12-20 | 0 | 10.20 | 10.15 | 10.25 | 10.00 | 10.25 | 9,527,998 | 96,136,962 | 10.090 | 1.580 | 1.572 | 1.588 | 1.549 | 1.588 | 61,500,350 | 1.5632 | 0.99% |
| 2002-12-19 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.15 | 13,343,996 | 134,166,638 | 10.054 | 1.565 | 1.557 | 1.565 | 1.549 | 1.572 | 86,131,465 | 1.5577 | -0.98% |
| 2002-12-18 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.25 | 11,910,306 | 121,110,705 | 10.169 | 1.580 | 1.572 | 1.580 | 1.565 | 1.588 | 76,877,429 | 1.5754 | -0.49% |
| 2002-12-17 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.50 | 12,315,587 | 127,041,138 | 10.315 | 1.588 | 1.588 | 1.596 | 1.588 | 1.627 | 79,493,395 | 1.5981 | -1.91% |
| 2002-12-16 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.45 | 5,117,302 | 53,197,469 | 10.396 | 1.619 | 1.611 | 1.619 | 1.603 | 1.619 | 33,030,639 | 1.6105 | 0.97% |
| 2002-12-13 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.40 | 4,171,048 | 43,193,517 | 10.356 | 1.603 | 1.603 | 1.611 | 1.596 | 1.611 | 26,922,855 | 1.6043 | -0.48% |
| 2002-12-12 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 6,555,136 | 67,754,865 | 10.336 | 1.611 | 1.603 | 1.611 | 1.588 | 1.611 | 42,311,423 | 1.6013 | 0.97% |
| 2002-12-11 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 6,222,073 | 64,121,996 | 10.306 | 1.596 | 1.588 | 1.596 | 1.588 | 1.603 | 40,161,602 | 1.5966 | -0.48% |
| 2002-12-10 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.40 | 3,387,509 | 35,067,309 | 10.352 | 1.603 | 1.603 | 1.611 | 1.596 | 1.611 | 21,865,348 | 1.6038 | 0.49% |
| 2002-12-09 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 5,196,305 | 53,696,512 | 10.334 | 1.596 | 1.596 | 1.603 | 1.596 | 1.611 | 33,540,580 | 1.6009 | -0.96% |
| 2002-12-06 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 5,620,881 | 58,078,060 | 10.333 | 1.611 | 1.603 | 1.611 | 1.596 | 1.619 | 36,281,090 | 1.6008 | -0.48% |
| 2002-12-05 | 0 | 10.45 | 10.40 | 10.45 | 10.30 | 10.45 | 3,768,831 | 39,000,557 | 10.348 | 1.619 | 1.611 | 1.619 | 1.596 | 1.619 | 24,326,666 | 1.6032 | 0.48% |
| 2002-12-04 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 10,099,713 | 104,264,949 | 10.324 | 1.611 | 1.603 | 1.611 | 1.596 | 1.619 | 65,190,598 | 1.5994 | 0.97% |
| 2002-12-03 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 9,505,977 | 98,324,205 | 10.343 | 1.596 | 1.596 | 1.603 | 1.596 | 1.611 | 61,358,211 | 1.6025 | -0.48% |
| 2002-12-02 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.50 | 10,303,938 | 106,980,549 | 10.382 | 1.603 | 1.596 | 1.603 | 1.596 | 1.627 | 66,508,808 | 1.6085 | 0.49% |
| 2002-11-29 | 0 | 10.30 | 10.35 | 10.40 | 10.30 | 10.45 | 13,369,038 | 138,875,501 | 10.388 | 1.596 | 1.603 | 1.611 | 1.596 | 1.619 | 86,293,103 | 1.6093 | -1.90% |
| 2002-11-28 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 5,392,876 | 56,545,415 | 10.485 | 1.627 | 1.619 | 1.627 | 1.619 | 1.634 | 34,809,386 | 1.6244 | 0.48% |
| 2002-11-27 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.50 | 4,135,773 | 43,269,795 | 10.462 | 1.619 | 1.619 | 1.627 | 1.611 | 1.627 | 26,695,166 | 1.6209 | 0.00% |
| 2002-11-26 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 5,844,028 | 61,344,058 | 10.497 | 1.619 | 1.619 | 1.627 | 1.619 | 1.642 | 37,721,436 | 1.6262 | -0.48% |
| 2002-11-25 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 7,809,388 | 82,257,214 | 10.533 | 1.627 | 1.627 | 1.634 | 1.619 | 1.642 | 50,407,241 | 1.6319 | 0.00% |
| 2002-11-22 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.80 | 6,463,120 | 68,554,663 | 10.607 | 1.627 | 1.627 | 1.634 | 1.627 | 1.673 | 41,717,488 | 1.6433 | -2.78% |
| 2002-11-21 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 10.90 | 2,890,216 | 31,234,025 | 10.807 | 1.673 | 1.665 | 1.673 | 1.665 | 1.689 | 18,655,472 | 1.6743 | -0.92% |
| 2002-11-20 | 0 | 10.90 | 10.85 | 10.90 | 10.75 | 10.90 | 8,108,621 | 87,605,105 | 10.804 | 1.689 | 1.681 | 1.689 | 1.665 | 1.689 | 52,338,700 | 1.6738 | 0.93% |
| 2002-11-19 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 10.85 | 7,956,059 | 85,486,916 | 10.745 | 1.673 | 1.665 | 1.673 | 1.650 | 1.681 | 51,353,958 | 1.6647 | 0.47% |
| 2002-11-18 | 0 | 10.75 | 10.70 | 10.75 | 10.50 | 10.75 | 5,125,583 | 54,900,280 | 10.711 | 1.665 | 1.658 | 1.665 | 1.627 | 1.665 | 33,084,091 | 1.6594 | 0.00% |
| 2002-11-15 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.80 | 14,214,826 | 152,174,146 | 10.705 | 1.665 | 1.658 | 1.665 | 1.634 | 1.673 | 91,752,409 | 1.6585 | 2.87% |
| 2002-11-14 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.65 | 7,403,086 | 77,981,847 | 10.534 | 1.619 | 1.619 | 1.627 | 1.611 | 1.650 | 47,784,685 | 1.6319 | -0.48% |
| 2002-11-13 | 0 | 10.50 | 10.50 | 10.55 | 10.25 | 10.55 | 4,812,381 | 49,799,235 | 10.348 | 1.627 | 1.627 | 1.634 | 1.588 | 1.634 | 31,062,466 | 1.6032 | 0.48% |
| 2002-11-12 | 0 | 10.45 | 10.40 | 10.45 | 10.25 | 10.45 | 4,053,675 | 41,912,087 | 10.339 | 1.619 | 1.611 | 1.619 | 1.588 | 1.619 | 26,165,248 | 1.6018 | 0.97% |
| 2002-11-11 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.50 | 9,169,313 | 94,537,644 | 10.310 | 1.603 | 1.596 | 1.603 | 1.580 | 1.627 | 59,185,147 | 1.5973 | -0.96% |
| 2002-11-08 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.80 | 14,187,482 | 149,774,615 | 10.557 | 1.619 | 1.619 | 1.627 | 1.619 | 1.673 | 91,575,912 | 1.6355 | -3.24% |
| 2002-11-07 | 0 | 10.80 | 10.75 | 10.80 | 10.60 | 10.80 | 18,974,973 | 202,309,073 | 10.662 | 1.673 | 1.665 | 1.673 | 1.642 | 1.673 | 122,477,721 | 1.6518 | 2.37% |
| 2002-11-06 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 17,718,449 | 186,647,781 | 10.534 | 1.634 | 1.627 | 1.634 | 1.619 | 1.642 | 114,367,238 | 1.6320 | 2.43% |
| 2002-11-05 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.40 | 9,181,300 | 94,562,032 | 10.299 | 1.596 | 1.596 | 1.603 | 1.572 | 1.611 | 59,262,519 | 1.5956 | 1.48% |
| 2002-11-04 | 0 | 10.15 | 10.15 | 10.25 | 10.15 | 10.30 | 4,283,010 | 43,708,756 | 10.205 | 1.572 | 1.572 | 1.588 | 1.572 | 1.596 | 27,645,536 | 1.5810 | 0.50% |
| 2002-11-01 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 8,480,828 | 85,868,753 | 10.125 | 1.565 | 1.565 | 1.572 | 1.565 | 1.596 | 54,741,184 | 1.5686 | -1.46% |
| 2002-10-31 | 0 | 10.25 | 10.15 | 10.25 | 10.15 | 10.40 | 4,451,025 | 45,646,325 | 10.255 | 1.588 | 1.572 | 1.588 | 1.572 | 1.611 | 28,730,022 | 1.5888 | -1.44% |
| 2002-10-30 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 4,850,830 | 50,246,082 | 10.358 | 1.611 | 1.603 | 1.611 | 1.588 | 1.611 | 31,310,643 | 1.6048 | 0.97% |
| 2002-10-29 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 6,499,693 | 67,135,491 | 10.329 | 1.596 | 1.588 | 1.596 | 1.588 | 1.611 | 41,953,556 | 1.6002 | -0.48% |
| 2002-10-28 | 0 | 10.35 | 10.30 | 10.35 | 10.35 | 10.40 | 5,834,171 | 60,352,824 | 10.345 | 1.603 | 1.596 | 1.603 | 1.603 | 1.611 | 37,657,812 | 1.6027 | 0.00% |
| 2002-10-25 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.35 | 4,321,714 | 44,535,860 | 10.305 | 1.603 | 1.596 | 1.603 | 1.580 | 1.603 | 27,895,359 | 1.5965 | 0.49% |
| 2002-10-24 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 6,234,147 | 63,945,949 | 10.257 | 1.596 | 1.588 | 1.596 | 1.580 | 1.596 | 40,239,536 | 1.5891 | 0.49% |
| 2002-10-23 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 4,454,361 | 45,605,852 | 10.238 | 1.588 | 1.580 | 1.588 | 1.565 | 1.596 | 28,751,555 | 1.5862 | 1.49% |
| 2002-10-22 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 4,732,985 | 48,023,246 | 10.147 | 1.565 | 1.565 | 1.572 | 1.565 | 1.580 | 30,549,989 | 1.5720 | 0.00% |
| 2002-10-21 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.20 | 6,734,010 | 68,206,351 | 10.129 | 1.565 | 1.565 | 1.572 | 1.557 | 1.580 | 43,466,001 | 1.5692 | 0.50% |
| 2002-10-18 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 13,849,079 | 139,946,187 | 10.105 | 1.557 | 1.557 | 1.565 | 1.557 | 1.580 | 89,391,623 | 1.5655 | -0.99% |
| 2002-10-17 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.25 | 8,851,409 | 90,043,758 | 10.173 | 1.572 | 1.565 | 1.572 | 1.565 | 1.588 | 57,133,172 | 1.5760 | -0.49% |
| 2002-10-16 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.25 | 6,864,704 | 69,973,533 | 10.193 | 1.580 | 1.580 | 1.588 | 1.565 | 1.588 | 44,309,591 | 1.5792 | 0.49% |
| 2002-10-15 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 8,137,960 | 82,625,564 | 10.153 | 1.572 | 1.565 | 1.572 | 1.565 | 1.596 | 52,528,074 | 1.5730 | -0.98% |
| 2002-10-11 | 0 | 10.25 | 10.15 | 10.20 | 10.20 | 10.25 | 5,036,202 | 51,429,749 | 10.212 | 1.588 | 1.572 | 1.580 | 1.580 | 1.588 | 32,507,163 | 1.5821 | 0.49% |
| 2002-10-10 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.20 | 6,149,322 | 62,411,249 | 10.149 | 1.580 | 1.572 | 1.580 | 1.557 | 1.580 | 39,692,017 | 1.5724 | -0.49% |
| 2002-10-09 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.25 | 4,080,133 | 41,614,695 | 10.199 | 1.588 | 1.580 | 1.588 | 1.565 | 1.588 | 26,336,026 | 1.5801 | 0.00% |
| 2002-10-08 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.40 | 8,722,393 | 90,210,048 | 10.342 | 1.588 | 1.580 | 1.588 | 1.580 | 1.611 | 56,300,413 | 1.6023 | -1.25% |
| 2002-10-07 | 0 | 10.50 | 10.45 | 10.50 | 10.30 | 10.50 | 5,148,079 | 53,744,149 | 10.440 | 1.608 | 1.600 | 1.608 | 1.577 | 1.608 | 33,613,449 | 1.5989 | 0.48% |
| 2002-10-04 | 0 | 10.45 | 10.45 | 10.50 | 10.35 | 10.50 | 5,115,801 | 53,421,417 | 10.442 | 1.600 | 1.600 | 1.608 | 1.585 | 1.608 | 33,402,696 | 1.5993 | -0.48% |
| 2002-10-03 | 0 | 10.50 | 10.40 | 10.50 | 10.20 | 10.50 | 8,001,145 | 82,847,879 | 10.355 | 1.608 | 1.593 | 1.608 | 1.562 | 1.608 | 52,242,027 | 1.5858 | 1.94% |
| 2002-10-02 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.55 | 10,555,879 | 108,936,202 | 10.320 | 1.577 | 1.577 | 1.585 | 1.562 | 1.616 | 68,922,699 | 1.5806 | -1.44% |
| 2002-09-30 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.50 | 11,215,452 | 116,229,166 | 10.363 | 1.600 | 1.593 | 1.608 | 1.577 | 1.608 | 73,229,262 | 1.5872 | -0.95% |
| 2002-09-27 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 4,753,691 | 50,124,912 | 10.544 | 1.616 | 1.608 | 1.616 | 1.608 | 1.631 | 31,038,364 | 1.6149 | -0.94% |
| 2002-09-26 | 0 | 10.65 | 10.60 | 10.70 | 10.55 | 10.70 | 7,547,922 | 80,259,817 | 10.633 | 1.631 | 1.623 | 1.639 | 1.616 | 1.639 | 49,282,789 | 1.6286 | 0.47% |
| 2002-09-25 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.80 | 7,888,591 | 84,063,846 | 10.656 | 1.623 | 1.616 | 1.623 | 1.608 | 1.654 | 51,507,126 | 1.6321 | -2.30% |
| 2002-09-24 | 0 | 10.85 | 10.80 | 10.85 | 10.70 | 10.85 | 12,552,267 | 135,685,444 | 10.810 | 1.662 | 1.654 | 1.662 | 1.639 | 1.662 | 81,957,753 | 1.6556 | -0.46% |
| 2002-09-23 | 0 | 10.90 | 10.85 | 10.90 | 10.60 | 10.90 | 9,621,012 | 103,634,310 | 10.772 | 1.669 | 1.662 | 1.669 | 1.623 | 1.669 | 62,818,655 | 1.6497 | 2.35% |
| 2002-09-20 | 0 | 10.65 | 10.60 | 10.65 | 10.35 | 10.70 | 9,038,072 | 95,864,692 | 10.607 | 1.631 | 1.623 | 1.631 | 1.585 | 1.639 | 59,012,454 | 1.6245 | 1.43% |
| 2002-09-19 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.55 | 5,069,579 | 53,127,764 | 10.480 | 1.608 | 1.608 | 1.616 | 1.593 | 1.616 | 33,100,898 | 1.6050 | 0.48% |
| 2002-09-18 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.60 | 10,971,342 | 115,042,742 | 10.486 | 1.600 | 1.600 | 1.608 | 1.600 | 1.623 | 71,635,390 | 1.6059 | -1.88% |
| 2002-09-17 | 0 | 10.65 | 10.65 | 10.70 | 10.55 | 10.70 | 7,196,503 | 76,532,046 | 10.635 | 1.631 | 1.631 | 1.639 | 1.616 | 1.639 | 46,988,262 | 1.6287 | 0.95% |
| 2002-09-16 | 0 | 10.55 | 10.55 | 10.60 | 10.30 | 10.60 | 7,403,420 | 77,482,843 | 10.466 | 1.616 | 1.616 | 1.623 | 1.577 | 1.623 | 48,339,290 | 1.6029 | 1.44% |
| 2002-09-13 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.50 | 8,651,416 | 90,422,902 | 10.452 | 1.593 | 1.593 | 1.600 | 1.585 | 1.608 | 56,487,853 | 1.6007 | -1.89% |
| 2002-09-12 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.65 | 11,699,689 | 123,650,593 | 10.569 | 1.623 | 1.616 | 1.623 | 1.600 | 1.631 | 76,391,000 | 1.6187 | 0.47% |
| 2002-09-11 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 3,585,717 | 37,839,031 | 10.553 | 1.616 | 1.608 | 1.616 | 1.608 | 1.623 | 23,412,289 | 1.6162 | -1.40% |
| 2002-09-10 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.70 | 10,305,277 | 109,422,873 | 10.618 | 1.639 | 1.631 | 1.639 | 1.623 | 1.639 | 67,286,439 | 1.6262 | 0.94% |
| 2002-09-09 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.60 | 7,431,078 | 78,092,213 | 10.509 | 1.623 | 1.616 | 1.623 | 1.593 | 1.623 | 48,519,877 | 1.6095 | 0.95% |
| 2002-09-06 | 0 | 10.50 | 10.45 | 10.55 | 10.30 | 10.55 | 9,836,229 | 103,024,379 | 10.474 | 1.608 | 1.600 | 1.616 | 1.577 | 1.616 | 64,223,875 | 1.6041 | 1.45% |
| 2002-09-05 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.55 | 8,731,516 | 91,055,516 | 10.428 | 1.585 | 1.585 | 1.593 | 1.577 | 1.616 | 57,010,852 | 1.5972 | -0.96% |
| 2002-09-04 | 0 | 10.45 | 10.35 | 10.45 | 10.10 | 10.50 | 12,162,695 | 125,977,903 | 10.358 | 1.600 | 1.585 | 1.600 | 1.547 | 1.608 | 79,414,113 | 1.5863 | 2.45% |
| 2002-09-03 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 7,445,770 | 75,444,019 | 10.132 | 1.562 | 1.555 | 1.562 | 1.539 | 1.577 | 48,615,806 | 1.5518 | 0.00% |
| 2002-09-02 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.50 | 6,686,089 | 68,633,492 | 10.265 | 1.562 | 1.562 | 1.570 | 1.555 | 1.608 | 43,655,607 | 1.5722 | -2.39% |
| 2002-08-30 | 0 | 10.45 | 10.40 | 10.50 | 10.40 | 10.45 | 4,039,353 | 42,104,360 | 10.424 | 1.600 | 1.593 | 1.608 | 1.593 | 1.600 | 26,374,224 | 1.5964 | -0.48% |
| 2002-08-29 | 0 | 10.50 | 10.45 | 10.50 | 10.30 | 10.50 | 3,153,513 | 32,833,148 | 10.412 | 1.608 | 1.600 | 1.608 | 1.577 | 1.608 | 20,590,292 | 1.5946 | 0.00% |
| 2002-08-28 | 0 | 10.50 | 10.45 | 10.55 | 10.40 | 10.55 | 5,449,377 | 57,053,487 | 10.470 | 1.608 | 1.600 | 1.616 | 1.593 | 1.616 | 35,580,720 | 1.6035 | 0.00% |
| 2002-08-27 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 4,208,317 | 43,972,799 | 10.449 | 1.608 | 1.600 | 1.608 | 1.593 | 1.608 | 27,477,443 | 1.6003 | 0.00% |
| 2002-08-26 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.55 | 5,820,720 | 60,924,835 | 10.467 | 1.608 | 1.600 | 1.608 | 1.593 | 1.616 | 38,005,337 | 1.6031 | 0.48% |
| 2002-08-23 | 0 | 10.45 | 10.40 | 10.45 | 10.25 | 10.50 | 9,963,271 | 103,287,505 | 10.367 | 1.600 | 1.593 | 1.600 | 1.570 | 1.608 | 65,053,373 | 1.5877 | 1.95% |
| 2002-08-22 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.30 | 3,055,928 | 31,262,993 | 10.230 | 1.570 | 1.562 | 1.570 | 1.562 | 1.577 | 19,953,128 | 1.5668 | 0.99% |
| 2002-08-21 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 2,960,744 | 30,027,038 | 10.142 | 1.555 | 1.555 | 1.562 | 1.547 | 1.562 | 19,331,642 | 1.5533 | 0.00% |
| 2002-08-20 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.20 | 2,659,151 | 26,950,583 | 10.135 | 1.555 | 1.547 | 1.555 | 1.547 | 1.562 | 17,362,445 | 1.5522 | 0.50% |
| 2002-08-19 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.15 | 4,690,147 | 47,412,785 | 10.109 | 1.547 | 1.547 | 1.555 | 1.539 | 1.555 | 30,623,465 | 1.5483 | -0.98% |
| 2002-08-16 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.25 | 6,242,001 | 63,386,735 | 10.155 | 1.562 | 1.562 | 1.570 | 1.547 | 1.570 | 40,756,015 | 1.5553 | 0.00% |
| 2002-08-15 | 0 | 10.20 | 10.15 | 10.20 | 9.950 | 10.20 | 12,129,510 | 122,352,708 | 10.087 | 1.562 | 1.555 | 1.562 | 1.524 | 1.562 | 79,197,438 | 1.5449 | 2.51% |
| 2002-08-14 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 10,411,582 | 102,665,112 | 9.8607 | 1.524 | 1.516 | 1.524 | 1.501 | 1.524 | 67,980,538 | 1.5102 | 1.53% |
| 2002-08-13 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.950 | 4,299,484 | 42,317,915 | 9.8426 | 1.501 | 1.501 | 1.509 | 1.493 | 1.524 | 28,072,702 | 1.5074 | 0.51% |
| 2002-08-12 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 10.00 | 6,862,331 | 67,202,379 | 9.7929 | 1.493 | 1.486 | 1.493 | 1.486 | 1.532 | 44,806,347 | 1.4998 | -2.50% |
| 2002-08-09 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.05 | 6,081,476 | 60,753,007 | 9.9898 | 1.532 | 1.524 | 1.532 | 1.516 | 1.539 | 39,707,896 | 1.5300 | 1.01% |
| 2002-08-08 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 4,511,511 | 44,541,024 | 9.8728 | 1.516 | 1.509 | 1.516 | 1.501 | 1.516 | 29,457,094 | 1.5121 | 0.00% |
| 2002-08-07 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 7,856,183 | 77,524,477 | 9.8680 | 1.516 | 1.509 | 1.516 | 1.501 | 1.524 | 51,295,524 | 1.5113 | 0.51% |
| 2002-08-06 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.900 | 9,204,492 | 90,651,636 | 9.8486 | 1.509 | 1.501 | 1.509 | 1.501 | 1.516 | 60,099,063 | 1.5084 | -1.01% |
| 2002-08-05 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.05 | 10,417,466 | 103,657,464 | 9.9504 | 1.524 | 1.516 | 1.524 | 1.516 | 1.539 | 68,018,957 | 1.5239 | -1.00% |
| 2002-08-02 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 10,105,862 | 101,540,974 | 10.048 | 1.539 | 1.532 | 1.539 | 1.532 | 1.547 | 65,984,395 | 1.5389 | 0.00% |
| 2002-08-01 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.15 | 13,442,462 | 135,432,268 | 10.075 | 1.539 | 1.532 | 1.539 | 1.532 | 1.555 | 87,770,120 | 1.5430 | -0.50% |
| 2002-07-31 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.15 | 13,271,093 | 134,185,171 | 10.111 | 1.547 | 1.539 | 1.547 | 1.539 | 1.555 | 86,651,197 | 1.5486 | 0.00% |
| 2002-07-30 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.20 | 9,184,740 | 93,093,072 | 10.136 | 1.547 | 1.539 | 1.547 | 1.539 | 1.562 | 59,970,096 | 1.5523 | 0.50% |
| 2002-07-29 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 11,372,093 | 115,110,465 | 10.122 | 1.539 | 1.539 | 1.547 | 1.532 | 1.562 | 74,252,021 | 1.5503 | -0.99% |
| 2002-07-26 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.35 | 8,845,874 | 90,150,998 | 10.191 | 1.555 | 1.547 | 1.555 | 1.539 | 1.585 | 57,757,532 | 1.5609 | -1.46% |
| 2002-07-25 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.50 | 10,274,629 | 105,961,793 | 10.313 | 1.577 | 1.577 | 1.585 | 1.562 | 1.608 | 67,086,329 | 1.5795 | -0.96% |
| 2002-07-24 | 0 | 10.40 | 10.35 | 10.40 | 10.20 | 10.45 | 7,122,029 | 73,505,460 | 10.321 | 1.593 | 1.585 | 1.593 | 1.562 | 1.600 | 46,501,998 | 1.5807 | -0.48% |
| 2002-07-23 | 0 | 10.45 | 10.40 | 10.45 | 10.10 | 10.50 | 6,849,802 | 70,637,244 | 10.312 | 1.600 | 1.593 | 1.600 | 1.547 | 1.608 | 44,724,541 | 1.5794 | 2.45% |
| 2002-07-22 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 5,945,019 | 60,281,492 | 10.140 | 1.562 | 1.555 | 1.562 | 1.532 | 1.562 | 38,816,924 | 1.5530 | 0.49% |
| 2002-07-19 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 5,403,726 | 54,890,171 | 10.158 | 1.555 | 1.555 | 1.562 | 1.547 | 1.562 | 35,282,650 | 1.5557 | -0.98% |
| 2002-07-18 | 0 | 10.25 | 10.20 | 10.25 | 10.15 | 10.25 | 3,812,120 | 38,855,725 | 10.193 | 1.570 | 1.562 | 1.570 | 1.555 | 1.570 | 24,890,547 | 1.5611 | 0.99% |
| 2002-07-17 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.25 | 6,871,936 | 69,685,319 | 10.141 | 1.555 | 1.547 | 1.555 | 1.547 | 1.570 | 44,869,061 | 1.5531 | -0.98% |
| 2002-07-16 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.35 | 6,317,756 | 64,978,457 | 10.285 | 1.570 | 1.562 | 1.570 | 1.562 | 1.585 | 41,250,643 | 1.5752 | -1.44% |
| 2002-07-15 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.45 | 2,089,099 | 21,717,849 | 10.396 | 1.593 | 1.593 | 1.600 | 1.585 | 1.600 | 13,640,393 | 1.5922 | -0.95% |
| 2002-07-12 | 0 | 10.50 | 10.45 | 10.50 | 10.35 | 10.50 | 2,856,883 | 29,737,329 | 10.409 | 1.608 | 1.600 | 1.608 | 1.585 | 1.608 | 18,653,500 | 1.5942 | 0.96% |
| 2002-07-11 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.55 | 7,469,905 | 78,133,129 | 10.460 | 1.593 | 1.593 | 1.600 | 1.585 | 1.616 | 48,773,391 | 1.6020 | -1.89% |
| 2002-07-10 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.60 | 5,272,151 | 55,625,563 | 10.551 | 1.623 | 1.616 | 1.623 | 1.600 | 1.623 | 34,423,555 | 1.6159 | 0.47% |
| 2002-07-09 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.60 | 6,399,283 | 67,320,561 | 10.520 | 1.616 | 1.608 | 1.616 | 1.593 | 1.623 | 41,782,959 | 1.6112 | 0.96% |
| 2002-07-08 | 0 | 10.45 | 10.45 | 10.50 | 10.35 | 10.60 | 3,869,005 | 40,479,771 | 10.463 | 1.600 | 1.600 | 1.608 | 1.585 | 1.623 | 25,261,967 | 1.6024 | -0.48% |
| 2002-07-05 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 3,777,200 | 39,423,807 | 10.437 | 1.608 | 1.600 | 1.608 | 1.593 | 1.608 | 24,662,543 | 1.5985 | 0.96% |
| 2002-07-04 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 6,036,962 | 62,520,888 | 10.356 | 1.593 | 1.585 | 1.593 | 1.570 | 1.600 | 39,417,250 | 1.5861 | 0.97% |
| 2002-07-03 | 0 | 10.30 | 10.25 | 10.30 | 10.10 | 10.30 | 6,357,169 | 65,322,010 | 10.275 | 1.577 | 1.570 | 1.577 | 1.547 | 1.577 | 41,507,983 | 1.5737 | 0.49% |
| 2002-07-02 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 5,436,003 | 55,912,615 | 10.286 | 1.570 | 1.570 | 1.577 | 1.562 | 1.577 | 35,493,397 | 1.5753 | -0.97% |
| 2002-06-28 | 0 | 10.35 | 10.40 | 10.45 | 10.25 | 10.40 | 10,221,136 | 105,356,286 | 10.308 | 1.585 | 1.593 | 1.600 | 1.570 | 1.593 | 66,737,056 | 1.5787 | 0.49% |
| 2002-06-27 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 6,804,580 | 70,152,018 | 10.310 | 1.577 | 1.570 | 1.577 | 1.570 | 1.593 | 44,429,272 | 1.5790 | 0.00% |
| 2002-06-26 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.50 | 8,978,089 | 93,296,856 | 10.392 | 1.577 | 1.570 | 1.577 | 1.562 | 1.608 | 58,620,805 | 1.5915 | -2.83% |
| 2002-06-25 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.70 | 9,479,524 | 100,230,715 | 10.573 | 1.623 | 1.616 | 1.623 | 1.600 | 1.639 | 61,894,834 | 1.6194 | 1.44% |
| 2002-06-24 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.50 | 7,007,627 | 72,825,373 | 10.392 | 1.600 | 1.593 | 1.608 | 1.577 | 1.608 | 45,755,031 | 1.5916 | 0.97% |
| 2002-06-21 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 7,854,329 | 81,205,035 | 10.339 | 1.585 | 1.585 | 1.593 | 1.570 | 1.593 | 51,283,418 | 1.5835 | 0.49% |
| 2002-06-20 | 0 | 10.30 | 10.30 | 10.35 | 10.05 | 10.35 | 6,818,957 | 69,430,155 | 10.182 | 1.577 | 1.577 | 1.585 | 1.539 | 1.585 | 44,523,144 | 1.5594 | 0.98% |
| 2002-06-19 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.45 | 9,943,667 | 102,262,247 | 10.284 | 1.562 | 1.555 | 1.562 | 1.555 | 1.600 | 64,925,372 | 1.5751 | -2.39% |
| 2002-06-18 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.60 | 4,596,960 | 48,096,691 | 10.463 | 1.600 | 1.593 | 1.608 | 1.585 | 1.623 | 30,015,017 | 1.6024 | -0.95% |
| 2002-06-17 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 2,532,331 | 26,723,409 | 10.553 | 1.616 | 1.608 | 1.616 | 1.608 | 1.631 | 16,534,396 | 1.6162 | -0.47% |
| 2002-06-14 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.80 | 4,989,289 | 53,295,338 | 10.682 | 1.623 | 1.616 | 1.623 | 1.616 | 1.654 | 32,576,659 | 1.6360 | -1.85% |
| 2002-06-13 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 4,572,825 | 49,211,692 | 10.762 | 1.654 | 1.646 | 1.654 | 1.639 | 1.662 | 29,857,432 | 1.6482 | 0.93% |
| 2002-06-12 | 0 | 10.70 | 10.65 | 10.75 | 10.60 | 10.75 | 7,241,841 | 77,610,642 | 10.717 | 1.639 | 1.631 | 1.646 | 1.623 | 1.646 | 47,284,289 | 1.6414 | -0.93% |
| 2002-06-11 | 0 | 10.80 | 10.70 | 10.85 | 10.60 | 10.85 | 5,629,895 | 60,296,807 | 10.710 | 1.654 | 1.639 | 1.662 | 1.623 | 1.662 | 36,759,379 | 1.6403 | 1.89% |
| 2002-06-10 | 0 | 10.60 | 10.60 | 10.65 | 10.55 | 10.65 | 2,840,456 | 30,041,624 | 10.576 | 1.623 | 1.623 | 1.631 | 1.616 | 1.631 | 18,546,243 | 1.6198 | 0.00% |
| 2002-06-07 | 0 | 10.60 | 10.50 | 10.55 | 10.40 | 10.60 | 5,182,034 | 54,380,486 | 10.494 | 1.623 | 1.608 | 1.616 | 1.593 | 1.623 | 33,835,152 | 1.6072 | 1.44% |
| 2002-06-06 | 0 | 10.45 | 10.50 | 10.55 | 10.45 | 10.70 | 5,502,533 | 57,924,806 | 10.527 | 1.600 | 1.608 | 1.616 | 1.600 | 1.639 | 35,927,792 | 1.6123 | -1.88% |
| 2002-06-05 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.80 | 3,365,415 | 35,753,375 | 10.624 | 1.631 | 1.623 | 1.631 | 1.616 | 1.654 | 21,973,868 | 1.6271 | -0.47% |
| 2002-06-04 | 0 | 10.70 | 10.65 | 10.70 | 10.45 | 10.75 | 6,662,558 | 70,567,456 | 10.592 | 1.639 | 1.631 | 1.639 | 1.600 | 1.646 | 43,501,965 | 1.6222 | 1.90% |
| 2002-06-03 | 0 | 10.50 | 10.50 | 10.55 | 10.30 | 10.60 | 6,964,270 | 73,264,525 | 10.520 | 1.608 | 1.608 | 1.616 | 1.577 | 1.623 | 45,471,939 | 1.6112 | 0.96% |
| 2002-05-31 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.60 | 8,152,962 | 85,429,772 | 10.478 | 1.593 | 1.585 | 1.593 | 1.577 | 1.623 | 53,233,288 | 1.6048 | -0.95% |
| 2002-05-30 | 0 | 10.50 | 10.50 | 10.55 | 10.35 | 10.55 | 13,791,575 | 143,615,439 | 10.413 | 1.608 | 1.608 | 1.616 | 1.585 | 1.616 | 90,049,590 | 1.5948 | -0.47% |
| 2002-05-29 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.80 | 6,195,654 | 66,328,590 | 10.706 | 1.616 | 1.608 | 1.616 | 1.616 | 1.654 | 40,453,400 | 1.6396 | -1.86% |
| 2002-05-28 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.80 | 4,014,644 | 43,142,975 | 10.746 | 1.646 | 1.639 | 1.646 | 1.639 | 1.654 | 26,212,891 | 1.6459 | 0.47% |
| 2002-05-27 | 0 | 10.70 | 10.75 | 10.80 | 10.65 | 10.80 | 4,783,130 | 51,162,206 | 10.696 | 1.639 | 1.646 | 1.654 | 1.631 | 1.654 | 31,230,581 | 1.6382 | 0.00% |
| 2002-05-24 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.90 | 9,095,721 | 97,799,708 | 10.752 | 1.639 | 1.639 | 1.646 | 1.623 | 1.669 | 59,388,862 | 1.6468 | -2.28% |
| 2002-05-23 | 0 | 10.95 | 10.90 | 10.95 | 10.90 | 11.15 | 7,040,420 | 77,228,698 | 10.969 | 1.677 | 1.669 | 1.677 | 1.669 | 1.708 | 45,969,147 | 1.6800 | -0.90% |
| 2002-05-22 | 0 | 11.05 | 11.00 | 11.05 | 10.75 | 11.05 | 10,301,990 | 112,308,721 | 10.902 | 1.692 | 1.685 | 1.692 | 1.646 | 1.692 | 67,264,977 | 1.6696 | 1.38% |
| 2002-05-21 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 11.05 | 9,891,859 | 107,520,638 | 10.870 | 1.669 | 1.669 | 1.677 | 1.639 | 1.692 | 64,587,101 | 1.6647 | -1.36% |
| 2002-05-17 | 0 | 11.05 | 11.00 | 11.05 | 10.85 | 11.10 | 17,514,380 | 192,294,297 | 10.979 | 1.692 | 1.685 | 1.692 | 1.662 | 1.700 | 114,356,971 | 1.6815 | 0.45% |
| 2002-05-16 | 0 | 11.00 | 11.00 | 11.05 | 10.70 | 11.10 | 16,436,158 | 179,537,192 | 10.923 | 1.685 | 1.685 | 1.692 | 1.639 | 1.700 | 107,316,916 | 1.6730 | 1.85% |
| 2002-05-15 | 0 | 10.80 | 10.80 | 10.85 | 10.60 | 10.90 | 15,619,270 | 167,651,380 | 10.734 | 1.654 | 1.654 | 1.662 | 1.623 | 1.669 | 101,983,194 | 1.6439 | 1.89% |
| 2002-05-14 | 0 | 10.60 | 10.60 | 10.65 | 10.35 | 10.65 | 12,624,624 | 132,544,600 | 10.499 | 1.623 | 1.623 | 1.631 | 1.585 | 1.631 | 82,430,195 | 1.6080 | 1.44% |
| 2002-05-13 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.50 | 9,913,553 | 103,297,845 | 10.420 | 1.600 | 1.593 | 1.600 | 1.585 | 1.608 | 64,728,748 | 1.5959 | -0.48% |
| 2002-05-10 | 0 | 10.50 | 10.45 | 10.50 | 10.25 | 10.55 | 17,046,367 | 177,879,826 | 10.435 | 1.608 | 1.600 | 1.608 | 1.570 | 1.616 | 111,301,165 | 1.5982 | 2.94% |
| 2002-05-09 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 9,866,536 | 99,628,507 | 10.098 | 1.562 | 1.555 | 1.562 | 1.532 | 1.562 | 64,421,759 | 1.5465 | 2.00% |
| 2002-05-08 | 0 | 10.00 | 9.850 | 10.00 | 9.800 | 10.00 | 4,331,386 | 42,777,437 | 9.8762 | 1.532 | 1.509 | 1.532 | 1.501 | 1.532 | 28,281,000 | 1.5126 | 1.01% |
| 2002-05-07 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.950 | 3,111,841 | 30,698,482 | 9.8651 | 1.516 | 1.509 | 1.516 | 1.493 | 1.524 | 20,318,202 | 1.5109 | 0.51% |
| 2002-05-06 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 9.950 | 2,464,686 | 24,376,839 | 9.8904 | 1.509 | 1.509 | 1.516 | 1.509 | 1.524 | 16,092,721 | 1.5148 | -1.01% |
| 2002-05-03 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 8,111,226 | 80,531,319 | 9.9284 | 1.524 | 1.516 | 1.524 | 1.516 | 1.532 | 52,960,781 | 1.5206 | 0.00% |
| 2002-05-02 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 9.950 | 11,947,651 | 117,523,020 | 9.8365 | 1.524 | 1.516 | 1.524 | 1.486 | 1.524 | 78,010,023 | 1.5065 | 2.05% |
| 2002-04-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.800 | 6,344,373 | 61,866,247 | 9.7514 | 1.493 | 1.486 | 1.493 | 1.486 | 1.501 | 41,424,434 | 1.4935 | 0.00% |
| 2002-04-29 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 5,570,357 | 54,013,884 | 9.6967 | 1.493 | 1.493 | 1.501 | 1.478 | 1.501 | 36,370,637 | 1.4851 | 1.56% |
| 2002-04-26 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 4,404,148 | 42,238,764 | 9.5907 | 1.470 | 1.470 | 1.478 | 1.463 | 1.478 | 28,756,086 | 1.4689 | 0.52% |
| 2002-04-25 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 5,314,365 | 50,847,733 | 9.5680 | 1.463 | 1.463 | 1.470 | 1.455 | 1.470 | 34,699,183 | 1.4654 | 0.00% |
| 2002-04-24 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.800 | 9,120,821 | 87,431,378 | 9.5859 | 1.463 | 1.463 | 1.470 | 1.455 | 1.501 | 59,552,748 | 1.4681 | -2.55% |
| 2002-04-23 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 13,982,782 | 135,848,626 | 9.7154 | 1.501 | 1.493 | 1.501 | 1.478 | 1.501 | 91,298,042 | 1.4880 | 1.03% |
| 2002-04-22 | 0 | 9.700 | 9.650 | 9.700 | 9.450 | 9.700 | 11,573,161 | 113,812,410 | 9.8342 | 1.486 | 1.478 | 1.486 | 1.447 | 1.486 | 75,564,858 | 1.5062 | 1.43% |
| 2002-04-19 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.75 | 12,908,713 | 137,946,363 | 10.686 | 1.465 | 1.458 | 1.465 | 1.437 | 1.465 | 94,740,622 | 1.4560 | 1.90% |
| 2002-04-18 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.65 | 19,748,875 | 207,776,355 | 10.521 | 1.437 | 1.431 | 1.437 | 1.424 | 1.451 | 144,942,466 | 1.4335 | -0.47% |
| 2002-04-17 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.70 | 12,043,658 | 127,865,842 | 10.617 | 1.444 | 1.437 | 1.444 | 1.431 | 1.458 | 88,391,743 | 1.4466 | -0.47% |
| 2002-04-16 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.75 | 4,624,989 | 49,345,920 | 10.669 | 1.451 | 1.444 | 1.451 | 1.444 | 1.465 | 33,944,076 | 1.4537 | -0.93% |
| 2002-04-15 | 0 | 10.75 | 10.65 | 10.70 | 10.65 | 10.75 | 5,811,516 | 62,175,277 | 10.699 | 1.465 | 1.451 | 1.458 | 1.451 | 1.465 | 42,652,326 | 1.4577 | 0.94% |
| 2002-04-12 | 0 | 10.65 | 10.65 | 10.70 | 10.55 | 10.70 | 4,228,094 | 45,023,164 | 10.649 | 1.451 | 1.451 | 1.458 | 1.437 | 1.458 | 31,031,153 | 1.4509 | 0.00% |
| 2002-04-11 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 2,341,625 | 24,802,190 | 10.592 | 1.451 | 1.444 | 1.451 | 1.437 | 1.451 | 17,185,835 | 1.4432 | 1.43% |
| 2002-04-10 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 6,337,406 | 66,606,341 | 10.510 | 1.431 | 1.424 | 1.431 | 1.424 | 1.437 | 46,511,979 | 1.4320 | -0.47% |
| 2002-04-09 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 7,876,236 | 83,131,162 | 10.555 | 1.437 | 1.431 | 1.437 | 1.431 | 1.444 | 57,805,878 | 1.4381 | -0.47% |
| 2002-04-08 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.65 | 5,734,108 | 60,595,706 | 10.568 | 1.444 | 1.437 | 1.444 | 1.437 | 1.451 | 42,084,208 | 1.4399 | 0.47% |
| 2002-04-04 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.70 | 18,458,075 | 195,087,725 | 10.569 | 1.437 | 1.431 | 1.437 | 1.424 | 1.458 | 135,468,927 | 1.4401 | -1.40% |
| 2002-04-03 | 0 | 10.70 | 10.65 | 10.75 | 10.60 | 10.75 | 12,440,162 | 132,494,196 | 10.651 | 1.458 | 1.451 | 1.465 | 1.444 | 1.465 | 91,301,796 | 1.4512 | 0.00% |
| 2002-04-02 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.85 | 6,334,199 | 67,777,879 | 10.700 | 1.458 | 1.458 | 1.465 | 1.444 | 1.478 | 46,488,442 | 1.4580 | -1.38% |
| 2002-03-28 | 0 | 10.85 | 10.75 | 10.80 | 10.70 | 10.85 | 7,115,374 | 76,909,265 | 10.809 | 1.478 | 1.465 | 1.472 | 1.458 | 1.478 | 52,221,701 | 1.4727 | 1.40% |
| 2002-03-27 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.90 | 10,127,200 | 108,716,148 | 10.735 | 1.458 | 1.458 | 1.465 | 1.451 | 1.485 | 74,326,327 | 1.4627 | -1.38% |
| 2002-03-26 | 0 | 10.85 | 10.80 | 10.85 | 10.75 | 10.85 | 3,535,763 | 38,178,423 | 10.798 | 1.478 | 1.472 | 1.478 | 1.465 | 1.478 | 25,949,944 | 1.4712 | 0.93% |
| 2002-03-25 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.85 | 4,785,505 | 51,724,473 | 10.809 | 1.465 | 1.465 | 1.472 | 1.465 | 1.478 | 35,122,147 | 1.4727 | -1.38% |
| 2002-03-22 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 10.95 | 3,809,924 | 41,449,155 | 10.879 | 1.485 | 1.478 | 1.485 | 1.472 | 1.492 | 27,962,088 | 1.4823 | 0.00% |
| 2002-03-21 | 0 | 10.90 | 10.85 | 10.90 | 10.85 | 10.95 | 3,855,659 | 42,068,429 | 10.911 | 1.485 | 1.478 | 1.485 | 1.478 | 1.492 | 28,297,750 | 1.4866 | -0.91% |
| 2002-03-20 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.10 | 6,863,947 | 75,201,488 | 10.956 | 1.499 | 1.492 | 1.499 | 1.485 | 1.512 | 50,376,409 | 1.4928 | 0.00% |
| 2002-03-19 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.00 | 2,525,536 | 27,714,025 | 10.974 | 1.499 | 1.492 | 1.499 | 1.485 | 1.499 | 18,535,609 | 1.4952 | 0.92% |
| 2002-03-18 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 10.95 | 4,778,985 | 52,018,652 | 10.885 | 1.485 | 1.485 | 1.492 | 1.478 | 1.492 | 35,074,295 | 1.4831 | -0.91% |
| 2002-03-15 | 0 | 11.00 | 10.90 | 11.00 | 10.80 | 11.05 | 6,733,333 | 73,580,356 | 10.928 | 1.499 | 1.485 | 1.499 | 1.472 | 1.506 | 49,417,797 | 1.4889 | -0.45% |
| 2002-03-14 | 0 | 11.05 | 10.95 | 11.05 | 10.90 | 11.20 | 8,392,347 | 93,180,250 | 11.103 | 1.506 | 1.492 | 1.506 | 1.485 | 1.526 | 61,593,760 | 1.5128 | 0.00% |
| 2002-03-13 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.25 | 6,834,418 | 75,926,460 | 11.109 | 1.506 | 1.506 | 1.512 | 1.506 | 1.533 | 50,159,687 | 1.5137 | -1.78% |
| 2002-03-12 | 0 | 11.25 | 11.20 | 11.30 | 11.10 | 11.30 | 5,854,415 | 65,718,268 | 11.225 | 1.533 | 1.526 | 1.540 | 1.512 | 1.540 | 42,967,174 | 1.5295 | -0.44% |
| 2002-03-11 | 0 | 11.30 | 11.30 | 11.35 | 11.00 | 11.35 | 11,621,545 | 130,706,777 | 11.247 | 1.540 | 1.540 | 1.546 | 1.499 | 1.546 | 85,293,739 | 1.5324 | 1.80% |
| 2002-03-08 | 0 | 11.10 | 11.00 | 11.10 | 10.95 | 11.20 | 8,597,845 | 95,076,160 | 11.058 | 1.512 | 1.499 | 1.512 | 1.492 | 1.526 | 63,101,967 | 1.5067 | 0.00% |
| 2002-03-07 | 0 | 11.10 | 11.10 | 11.15 | 11.00 | 11.15 | 7,232,302 | 79,968,955 | 11.057 | 1.512 | 1.512 | 1.519 | 1.499 | 1.519 | 53,079,868 | 1.5066 | 0.91% |
| 2002-03-06 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.00 | 10,744,913 | 117,662,298 | 10.951 | 1.499 | 1.492 | 1.499 | 1.472 | 1.499 | 78,859,894 | 1.4920 | 0.00% |
| 2002-03-05 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.15 | 6,796,465 | 74,684,708 | 10.989 | 1.499 | 1.492 | 1.499 | 1.485 | 1.519 | 49,881,140 | 1.4973 | 0.92% |
| 2002-03-04 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.05 | 6,068,326 | 66,192,885 | 10.908 | 1.485 | 1.485 | 1.492 | 1.472 | 1.506 | 44,537,126 | 1.4862 | 0.93% |
| 2002-03-01 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 10.95 | 5,117,972 | 55,367,174 | 10.818 | 1.472 | 1.465 | 1.472 | 1.465 | 1.492 | 37,562,215 | 1.4740 | -0.92% |
| 2002-02-28 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 11.00 | 10,321,112 | 112,040,745 | 10.855 | 1.485 | 1.485 | 1.492 | 1.458 | 1.499 | 75,749,501 | 1.4791 | -1.80% |
| 2002-02-27 | 0 | 11.10 | 11.05 | 11.10 | 10.90 | 11.15 | 14,166,103 | 156,609,618 | 11.055 | 1.512 | 1.506 | 1.512 | 1.485 | 1.519 | 103,968,955 | 1.5063 | 1.83% |
| 2002-02-26 | 0 | 10.90 | 10.75 | 10.80 | 10.65 | 10.95 | 13,065,349 | 141,286,133 | 10.814 | 1.485 | 1.465 | 1.472 | 1.451 | 1.492 | 95,890,217 | 1.4734 | 2.83% |
| 2002-02-25 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.70 | 5,317,799 | 56,242,269 | 10.576 | 1.444 | 1.437 | 1.444 | 1.431 | 1.458 | 39,028,800 | 1.4410 | 0.00% |
| 2002-02-22 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.60 | 4,593,726 | 48,428,668 | 10.542 | 1.444 | 1.437 | 1.444 | 1.417 | 1.444 | 33,714,628 | 1.4364 | -0.47% |
| 2002-02-21 | 0 | 10.65 | 10.65 | 10.70 | 10.45 | 10.70 | 7,136,900 | 75,345,937 | 10.557 | 1.451 | 1.451 | 1.458 | 1.424 | 1.458 | 52,379,687 | 1.4385 | 1.91% |
| 2002-02-20 | 0 | 10.45 | 10.40 | 10.45 | 10.20 | 10.45 | 8,279,109 | 85,379,546 | 10.313 | 1.424 | 1.417 | 1.424 | 1.390 | 1.424 | 60,762,675 | 1.4051 | 1.46% |
| 2002-02-19 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 5,451,822 | 55,910,238 | 10.255 | 1.403 | 1.397 | 1.403 | 1.390 | 1.403 | 40,012,432 | 1.3973 | -0.48% |
| 2002-02-18 | 0 | 10.35 | 10.30 | 10.40 | 10.25 | 10.40 | 7,237,727 | 74,742,421 | 10.327 | 1.410 | 1.403 | 1.417 | 1.397 | 1.417 | 53,119,684 | 1.4071 | 0.49% |
| 2002-02-15 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.70 | 10,298,796 | 107,279,355 | 10.417 | 1.403 | 1.397 | 1.403 | 1.397 | 1.458 | 75,585,718 | 1.4193 | -2.83% |
| 2002-02-11 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.60 | 7,360,873 | 77,053,351 | 10.468 | 1.444 | 1.437 | 1.444 | 1.424 | 1.444 | 54,023,487 | 1.4263 | 2.42% |
| 2002-02-08 | 0 | 10.35 | 10.35 | 10.40 | 10.10 | 10.35 | 12,655,685 | 129,511,459 | 10.233 | 1.410 | 1.410 | 1.417 | 1.376 | 1.410 | 92,883,579 | 1.3943 | 2.48% |
| 2002-02-07 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.20 | 11,584,773 | 117,206,155 | 10.117 | 1.376 | 1.369 | 1.376 | 1.363 | 1.390 | 85,023,859 | 1.3785 | 1.00% |
| 2002-02-06 | 0 | 10.00 | 10.00 | 10.05 | 9.800 | 10.10 | 13,729,086 | 136,265,631 | 9.9253 | 1.363 | 1.363 | 1.369 | 1.335 | 1.376 | 100,761,566 | 1.3524 | 2.04% |
| 2002-02-05 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 3,578,889 | 34,935,976 | 9.7617 | 1.335 | 1.328 | 1.335 | 1.322 | 1.335 | 26,266,458 | 1.3301 | 1.03% |
| 2002-02-04 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.850 | 7,079,769 | 69,057,588 | 9.7542 | 1.322 | 1.322 | 1.328 | 1.322 | 1.342 | 51,960,386 | 1.3290 | -1.02% |
| 2002-02-01 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.850 | 4,708,774 | 46,108,878 | 9.7921 | 1.335 | 1.328 | 1.335 | 1.328 | 1.342 | 34,558,997 | 1.3342 | 0.00% |
| 2002-01-31 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.950 | 8,198,565 | 80,654,752 | 9.8377 | 1.335 | 1.328 | 1.335 | 1.328 | 1.356 | 60,171,540 | 1.3404 | 0.00% |
| 2002-01-30 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.850 | 5,165,726 | 50,574,853 | 9.7905 | 1.335 | 1.335 | 1.342 | 1.322 | 1.342 | 37,912,695 | 1.3340 | -1.01% |
| 2002-01-29 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.900 | 7,207,722 | 70,673,855 | 9.8053 | 1.349 | 1.342 | 1.349 | 1.328 | 1.349 | 52,899,469 | 1.3360 | 1.02% |
| 2002-01-28 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 4,478,735 | 43,669,878 | 9.7505 | 1.335 | 1.328 | 1.335 | 1.322 | 1.335 | 32,870,677 | 1.3285 | 0.51% |
| 2002-01-25 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.750 | 7,234,252 | 70,230,302 | 9.7080 | 1.328 | 1.322 | 1.328 | 1.315 | 1.328 | 53,094,180 | 1.3227 | 0.52% |
| 2002-01-24 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.700 | 9,727,383 | 93,939,947 | 9.6573 | 1.322 | 1.322 | 1.328 | 1.308 | 1.322 | 71,391,959 | 1.3158 | 0.52% |
| 2002-01-23 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.750 | 4,139,331 | 40,053,945 | 9.6764 | 1.315 | 1.315 | 1.322 | 1.315 | 1.328 | 30,379,697 | 1.3184 | -0.52% |
| 2002-01-22 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 3,516,300 | 34,088,211 | 9.6943 | 1.322 | 1.315 | 1.322 | 1.315 | 1.322 | 25,807,100 | 1.3209 | 0.00% |
| 2002-01-21 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 3,121,404 | 30,163,771 | 9.6635 | 1.322 | 1.315 | 1.322 | 1.308 | 1.322 | 22,908,849 | 1.3167 | 0.52% |
| 2002-01-18 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.700 | 4,941,866 | 47,512,883 | 9.6144 | 1.315 | 1.308 | 1.315 | 1.301 | 1.322 | 36,269,724 | 1.3100 | -0.52% |
| 2002-01-17 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 4,744,607 | 45,838,175 | 9.6611 | 1.322 | 1.315 | 1.322 | 1.308 | 1.322 | 34,821,985 | 1.3164 | 0.00% |
| 2002-01-16 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 4,361,532 | 42,191,590 | 9.6736 | 1.322 | 1.315 | 1.322 | 1.308 | 1.322 | 32,010,492 | 1.3181 | 1.04% |
| 2002-01-15 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.700 | 3,964,401 | 38,215,292 | 9.6396 | 1.308 | 1.308 | 1.315 | 1.308 | 1.322 | 29,095,837 | 1.3134 | -0.52% |
| 2002-01-14 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 3,651,693 | 35,266,542 | 9.6576 | 1.315 | 1.315 | 1.322 | 1.294 | 1.322 | 26,800,787 | 1.3159 | 0.00% |
| 2002-01-11 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 15,025,157 | 144,040,794 | 9.5866 | 1.315 | 1.315 | 1.322 | 1.301 | 1.322 | 110,273,791 | 1.3062 | 0.52% |
| 2002-01-10 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 6,941,658 | 66,109,656 | 9.5236 | 1.308 | 1.301 | 1.308 | 1.294 | 1.308 | 50,946,752 | 1.2976 | 1.05% |
| 2002-01-09 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 11,045,117 | 105,134,965 | 9.5187 | 1.294 | 1.288 | 1.294 | 1.288 | 1.308 | 81,063,174 | 1.2970 | -1.04% |
| 2002-01-08 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 10,366,909 | 98,739,154 | 9.5245 | 1.308 | 1.301 | 1.308 | 1.294 | 1.308 | 76,085,618 | 1.2977 | 0.52% |
| 2002-01-07 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.700 | 7,049,033 | 67,823,632 | 9.6217 | 1.301 | 1.301 | 1.308 | 1.301 | 1.322 | 51,734,806 | 1.3110 | -0.52% |
| 2002-01-04 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 5,545,215 | 53,366,065 | 9.6238 | 1.308 | 1.301 | 1.308 | 1.301 | 1.322 | 40,697,869 | 1.3113 | 0.52% |
| 2002-01-03 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 3,393,617 | 32,584,261 | 9.6016 | 1.301 | 1.301 | 1.308 | 1.294 | 1.315 | 24,906,696 | 1.3083 | 0.00% |
| 2002-01-02 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.650 | 2,617,210 | 25,080,000 | 9.5827 | 1.301 | 1.301 | 1.308 | 1.294 | 1.315 | 19,208,429 | 1.3057 | 0.00% |
| 2001-12-31 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.650 | 2,502,782 | 24,038,993 | 9.6049 | 1.301 | 1.301 | 1.308 | 1.301 | 1.315 | 18,368,611 | 1.3087 | -1.04% |
| 2001-12-28 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 3,638,715 | 35,107,940 | 9.6484 | 1.315 | 1.308 | 1.315 | 1.308 | 1.322 | 26,705,538 | 1.3146 | 0.00% |
| 2001-12-27 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 4,554,096 | 43,856,838 | 9.6302 | 1.315 | 1.315 | 1.322 | 1.301 | 1.322 | 33,423,772 | 1.3121 | 0.00% |
| 2001-12-24 | 0 | 9.650 | 9.550 | 9.650 | 9.500 | 9.650 | 2,616,651 | 25,122,705 | 9.6011 | 1.315 | 1.301 | 1.315 | 1.294 | 1.315 | 19,204,327 | 1.3082 | 1.05% |
| 2001-12-21 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 6,280,676 | 59,932,162 | 9.5423 | 1.301 | 1.294 | 1.301 | 1.294 | 1.308 | 46,095,622 | 1.3002 | -1.04% |
| 2001-12-20 | 0 | 9.650 | 9.550 | 9.600 | 9.500 | 9.700 | 7,307,548 | 69,990,058 | 9.5778 | 1.315 | 1.301 | 1.308 | 1.294 | 1.322 | 53,632,120 | 1.3050 | 0.00% |
| 2001-12-19 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.650 | 5,739,475 | 55,039,431 | 9.5896 | 1.315 | 1.308 | 1.315 | 1.301 | 1.315 | 42,123,597 | 1.3066 | 1.05% |
| 2001-12-18 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.700 | 7,512,523 | 71,609,592 | 9.5320 | 1.301 | 1.301 | 1.308 | 1.288 | 1.322 | 55,136,488 | 1.2988 | -1.04% |
| 2001-12-17 | 0 | 9.650 | 9.550 | 9.650 | 9.550 | 9.700 | 6,779,682 | 65,231,829 | 9.6217 | 1.315 | 1.301 | 1.315 | 1.301 | 1.322 | 49,757,965 | 1.3110 | 0.52% |
| 2001-12-14 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 5,866,304 | 56,240,353 | 9.5870 | 1.308 | 1.301 | 1.308 | 1.294 | 1.308 | 43,054,431 | 1.3063 | 0.00% |
| 2001-12-13 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 4,456,597 | 42,587,782 | 9.5561 | 1.308 | 1.301 | 1.308 | 1.294 | 1.308 | 32,708,200 | 1.3021 | 1.59% |
| 2001-12-12 | 0 | 9.450 | 9.450 | 9.550 | 9.450 | 9.600 | 10,377,688 | 98,762,318 | 9.5168 | 1.288 | 1.288 | 1.301 | 1.288 | 1.308 | 76,164,728 | 1.2967 | -1.56% |
| 2001-12-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.600 | 7,652,256 | 73,304,903 | 9.5795 | 1.308 | 1.301 | 1.308 | 1.301 | 1.308 | 56,162,027 | 1.3052 | 0.52% |
| 2001-12-10 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 7,527,737 | 72,030,948 | 9.5687 | 1.301 | 1.294 | 1.301 | 1.294 | 1.308 | 55,248,148 | 1.3038 | -0.52% |
| 2001-12-07 | 0 | 9.600 | 9.550 | 9.600 | 9.450 | 9.600 | 5,533,016 | 52,694,217 | 9.5236 | 1.308 | 1.301 | 1.308 | 1.288 | 1.308 | 40,608,338 | 1.2976 | 2.13% |
| 2001-12-06 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.650 | 16,802,764 | 158,924,025 | 9.4582 | 1.281 | 1.281 | 1.288 | 1.281 | 1.315 | 123,320,141 | 1.2887 | -2.08% |
| 2001-12-05 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.700 | 5,486,718 | 52,839,300 | 9.6304 | 1.308 | 1.308 | 1.315 | 1.301 | 1.322 | 40,268,544 | 1.3122 | 0.52% |
| 2001-12-04 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.750 | 5,055,138 | 48,798,701 | 9.6533 | 1.301 | 1.301 | 1.308 | 1.301 | 1.328 | 37,101,059 | 1.3153 | -1.04% |
| 2001-12-03 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.800 | 8,931,888 | 86,121,102 | 9.6420 | 1.315 | 1.308 | 1.315 | 1.301 | 1.335 | 65,553,601 | 1.3138 | -1.53% |
| 2001-11-30 | 0 | 9.800 | 9.800 | 9.850 | 9.450 | 9.850 | 16,219,986 | 156,432,856 | 9.6445 | 1.335 | 1.335 | 1.342 | 1.288 | 1.342 | 119,042,972 | 1.3141 | 3.16% |
| 2001-11-29 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.550 | 5,094,254 | 48,447,219 | 9.5102 | 1.294 | 1.294 | 1.301 | 1.281 | 1.301 | 37,388,142 | 1.2958 | 0.53% |
| 2001-11-28 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.450 | 7,442,048 | 69,718,861 | 9.3682 | 1.288 | 1.281 | 1.288 | 1.260 | 1.288 | 54,619,252 | 1.2765 | 1.07% |
| 2001-11-27 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 9,581,735 | 89,513,316 | 9.3421 | 1.274 | 1.267 | 1.274 | 1.267 | 1.281 | 70,323,008 | 1.2729 | -0.53% |
| 2001-11-26 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 7,868,895 | 74,041,570 | 9.4094 | 1.281 | 1.274 | 1.281 | 1.274 | 1.301 | 57,752,001 | 1.2821 | -0.53% |
| 2001-11-23 | 0 | 9.450 | 9.400 | 9.500 | 9.400 | 9.550 | 6,208,374 | 58,678,675 | 9.4515 | 1.288 | 1.281 | 1.294 | 1.281 | 1.301 | 45,564,977 | 1.2878 | -0.53% |
| 2001-11-22 | 0 | 9.500 | 9.500 | 9.550 | 9.350 | 9.600 | 6,319,613 | 60,141,492 | 9.5166 | 1.294 | 1.294 | 1.301 | 1.274 | 1.308 | 46,381,391 | 1.2967 | 1.06% |
| 2001-11-21 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 13,436,328 | 126,479,824 | 9.4133 | 1.281 | 1.274 | 1.281 | 1.274 | 1.301 | 98,612,934 | 1.2826 | -0.53% |
| 2001-11-20 | 0 | 9.450 | 9.500 | 9.550 | 9.450 | 9.600 | 12,019,337 | 114,221,698 | 9.5032 | 1.288 | 1.294 | 1.301 | 1.288 | 1.308 | 88,213,245 | 1.2948 | -1.56% |
| 2001-11-19 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.650 | 5,626,770 | 53,782,938 | 9.5584 | 1.308 | 1.301 | 1.308 | 1.294 | 1.315 | 41,296,424 | 1.3024 | 0.52% |
| 2001-11-16 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.650 | 10,109,566 | 96,818,166 | 9.5769 | 1.301 | 1.294 | 1.301 | 1.294 | 1.315 | 74,196,906 | 1.3049 | -0.52% |
| 2001-11-15 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.700 | 8,772,318 | 84,664,501 | 9.6513 | 1.308 | 1.308 | 1.315 | 1.308 | 1.322 | 64,382,473 | 1.3150 | -0.52% |
| 2001-11-14 | 0 | 9.650 | 9.600 | 9.700 | 9.650 | 9.750 | 4,360,463 | 42,255,831 | 9.6907 | 1.315 | 1.308 | 1.322 | 1.315 | 1.328 | 32,002,646 | 1.3204 | 0.00% |
| 2001-11-13 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.750 | 4,619,577 | 44,632,768 | 9.6617 | 1.315 | 1.315 | 1.322 | 1.301 | 1.328 | 33,904,356 | 1.3164 | 0.52% |
| 2001-11-12 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.650 | 4,782,280 | 46,004,472 | 9.6198 | 1.308 | 1.308 | 1.315 | 1.308 | 1.315 | 35,098,478 | 1.3107 | -0.52% |
| 2001-11-09 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 5,257,680 | 50,735,793 | 9.6498 | 1.315 | 1.315 | 1.322 | 1.301 | 1.322 | 38,587,570 | 1.3148 | 0.52% |
| 2001-11-08 | 0 | 9.600 | 9.650 | 9.700 | 9.600 | 9.800 | 6,536,812 | 63,315,942 | 9.6861 | 1.308 | 1.315 | 1.322 | 1.308 | 1.335 | 47,975,475 | 1.3198 | 0.52% |
| 2001-11-07 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.650 | 8,320,664 | 79,646,886 | 9.5722 | 1.301 | 1.301 | 1.308 | 1.301 | 1.315 | 61,067,659 | 1.3042 | -0.52% |
| 2001-11-06 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.800 | 5,701,424 | 55,050,066 | 9.6555 | 1.308 | 1.308 | 1.322 | 1.308 | 1.335 | 41,844,331 | 1.3156 | -1.03% |
| 2001-11-05 | 0 | 9.700 | 9.700 | 9.750 | 9.550 | 9.800 | 6,393,712 | 61,961,139 | 9.6909 | 1.322 | 1.322 | 1.328 | 1.301 | 1.335 | 46,925,224 | 1.3204 | 1.04% |
| 2001-11-02 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.750 | 3,900,431 | 37,554,163 | 9.6282 | 1.308 | 1.308 | 1.315 | 1.301 | 1.328 | 28,626,344 | 1.3119 | -1.03% |
| 2001-11-01 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 3,306,782 | 32,160,957 | 9.7258 | 1.322 | 1.315 | 1.322 | 1.315 | 1.335 | 24,269,389 | 1.3252 | -0.51% |
| 2001-10-31 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 4,820,558 | 46,898,143 | 9.7288 | 1.328 | 1.328 | 1.335 | 1.315 | 1.335 | 35,379,411 | 1.3256 | 0.00% |
| 2001-10-30 | 0 | 9.750 | 9.700 | 9.750 | 9.550 | 9.750 | 4,405,469 | 42,605,157 | 9.6710 | 1.328 | 1.322 | 1.328 | 1.301 | 1.328 | 32,332,958 | 1.3177 | 1.56% |
| 2001-10-29 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 8,936,816 | 85,545,316 | 9.5722 | 1.308 | 1.301 | 1.308 | 1.294 | 1.308 | 65,589,769 | 1.3042 | 0.00% |
| 2001-10-26 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.800 | 7,125,542 | 68,660,487 | 9.6358 | 1.308 | 1.308 | 1.315 | 1.301 | 1.335 | 52,296,327 | 1.3129 | -1.03% |
| 2001-10-24 | 0 | 9.700 | 9.650 | 9.750 | 9.650 | 9.850 | 2,545,696 | 24,689,355 | 9.6985 | 1.322 | 1.315 | 1.328 | 1.315 | 1.342 | 18,683,568 | 1.3214 | -1.52% |
| 2001-10-23 | 0 | 9.850 | 9.800 | 9.850 | 9.600 | 9.850 | 5,354,714 | 52,210,599 | 9.7504 | 1.342 | 1.335 | 1.342 | 1.308 | 1.342 | 39,299,730 | 1.3285 | 2.60% |
| 2001-10-22 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 4,264,079 | 40,861,900 | 9.5828 | 1.308 | 1.301 | 1.308 | 1.294 | 1.322 | 31,295,257 | 1.3057 | 0.00% |
| 2001-10-19 | 0 | 9.600 | 9.600 | 9.700 | 9.550 | 9.700 | 5,632,632 | 54,581,239 | 9.6902 | 1.308 | 1.308 | 1.322 | 1.301 | 1.322 | 41,339,447 | 1.3203 | 0.00% |
| 2001-10-18 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.800 | 5,482,574 | 52,756,962 | 9.6227 | 1.308 | 1.301 | 1.308 | 1.301 | 1.335 | 40,238,130 | 1.3111 | -2.04% |
| 2001-10-17 | 0 | 9.800 | 9.700 | 9.750 | 9.700 | 9.900 | 4,720,604 | 46,390,485 | 9.8272 | 1.335 | 1.322 | 1.328 | 1.322 | 1.349 | 34,645,821 | 1.3390 | 0.00% |
| 2001-10-16 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.800 | 3,190,482 | 31,091,317 | 9.7450 | 1.335 | 1.322 | 1.335 | 1.322 | 1.335 | 23,415,831 | 1.3278 | 1.03% |
| 2001-10-15 | 0 | 9.700 | 9.600 | 9.700 | 9.550 | 9.700 | 2,363,171 | 22,715,970 | 9.6125 | 1.322 | 1.308 | 1.322 | 1.301 | 1.322 | 17,343,967 | 1.3097 | 1.57% |
| 2001-10-12 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.750 | 5,511,440 | 52,673,249 | 9.5571 | 1.301 | 1.294 | 1.301 | 1.288 | 1.328 | 40,449,985 | 1.3022 | -0.52% |
| 2001-10-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.850 | 3,449,068 | 33,382,299 | 9.6786 | 1.308 | 1.301 | 1.308 | 1.301 | 1.342 | 25,313,666 | 1.3187 | -1.54% |
| 2001-10-10 | 0 | 9.750 | 9.700 | 9.800 | 9.700 | 9.800 | 5,029,730 | 49,079,766 | 9.7579 | 1.328 | 1.322 | 1.335 | 1.322 | 1.335 | 36,914,582 | 1.3295 | -1.02% |
| 2001-10-09 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.850 | 5,446,984 | 53,218,828 | 9.7703 | 1.342 | 1.335 | 1.342 | 1.322 | 1.342 | 39,976,925 | 1.3312 | 2.28% |
| 2001-10-08 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 4,434,805 | 43,216,584 | 9.7449 | 1.312 | 1.312 | 1.319 | 1.305 | 1.319 | 32,953,849 | 1.3114 | -0.51% |
| 2001-10-05 | 0 | 9.800 | 9.750 | 9.850 | 9.700 | 9.850 | 5,207,709 | 50,900,367 | 9.7740 | 1.319 | 1.312 | 1.326 | 1.305 | 1.326 | 38,697,091 | 1.3154 | -0.51% |
| 2001-10-04 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.850 | 5,686,104 | 55,524,990 | 9.7650 | 1.326 | 1.319 | 1.326 | 1.305 | 1.326 | 42,251,916 | 1.3141 | 0.00% |
| 2001-10-03 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.850 | 8,138,492 | 79,537,235 | 9.7730 | 1.326 | 1.312 | 1.326 | 1.305 | 1.326 | 60,474,955 | 1.3152 | 1.03% |
| 2001-09-28 | 0 | 9.750 | 9.700 | 9.750 | 9.500 | 9.800 | 8,436,343 | 81,550,833 | 9.6666 | 1.312 | 1.305 | 1.312 | 1.278 | 1.319 | 62,688,206 | 1.3009 | 0.52% |
| 2001-09-27 | 0 | 9.700 | 9.550 | 9.700 | 9.200 | 9.700 | 9,084,245 | 86,515,407 | 9.5237 | 1.305 | 1.285 | 1.305 | 1.238 | 1.305 | 67,502,592 | 1.2817 | 4.86% |
| 2001-09-26 | 0 | 9.250 | 9.300 | 9.350 | 9.200 | 9.300 | 4,139,518 | 38,288,185 | 9.2494 | 1.245 | 1.252 | 1.258 | 1.238 | 1.252 | 30,759,650 | 1.2448 | 0.00% |
| 2001-09-25 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.300 | 3,630,792 | 33,459,752 | 9.2156 | 1.245 | 1.238 | 1.245 | 1.225 | 1.252 | 26,979,443 | 1.2402 | 1.09% |
| 2001-09-24 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.250 | 4,856,731 | 44,310,621 | 9.1235 | 1.231 | 1.225 | 1.231 | 1.211 | 1.245 | 36,089,068 | 1.2278 | -0.54% |
| 2001-09-21 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.300 | 11,072,924 | 101,754,631 | 9.1895 | 1.238 | 1.231 | 1.238 | 1.218 | 1.252 | 82,279,934 | 1.2367 | -2.65% |
| 2001-09-20 | 0 | 9.450 | 9.350 | 9.450 | 9.350 | 9.450 | 4,373,102 | 41,098,590 | 9.3980 | 1.272 | 1.258 | 1.272 | 1.258 | 1.272 | 32,495,350 | 1.2648 | -1.05% |
| 2001-09-19 | 0 | 9.550 | 9.450 | 9.550 | 9.400 | 9.600 | 7,156,032 | 67,662,029 | 9.4552 | 1.285 | 1.272 | 1.285 | 1.265 | 1.292 | 53,174,558 | 1.2725 | 0.53% |
| 2001-09-18 | 0 | 9.500 | 9.400 | 9.500 | 9.350 | 9.700 | 3,983,020 | 37,796,290 | 9.4894 | 1.278 | 1.265 | 1.278 | 1.258 | 1.305 | 29,596,755 | 1.2770 | -0.52% |
| 2001-09-17 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.650 | 5,501,312 | 52,459,056 | 9.5357 | 1.285 | 1.285 | 1.292 | 1.272 | 1.299 | 40,878,777 | 1.2833 | -1.55% |
| 2001-09-14 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.750 | 6,891,398 | 66,539,002 | 9.6554 | 1.305 | 1.299 | 1.305 | 1.285 | 1.312 | 51,208,133 | 1.2994 | 2.11% |
| 2001-09-13 | 0 | 9.500 | 9.500 | 9.550 | 9.350 | 9.550 | 4,566,394 | 43,326,220 | 9.4881 | 1.278 | 1.278 | 1.285 | 1.258 | 1.285 | 33,931,651 | 1.2769 | 1.60% |
| 2001-09-12 | 0 | 9.350 | 9.350 | 9.400 | 9.100 | 9.600 | 8,099,480 | 75,951,642 | 9.3773 | 1.258 | 1.258 | 1.265 | 1.225 | 1.292 | 60,185,067 | 1.2620 | -4.59% |
| 2001-09-11 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 2,030,178 | 19,817,864 | 9.7616 | 1.319 | 1.312 | 1.319 | 1.299 | 1.319 | 15,085,709 | 1.3137 | 1.55% |
| 2001-09-10 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.750 | 5,977,281 | 57,991,277 | 9.7019 | 1.299 | 1.299 | 1.305 | 1.292 | 1.312 | 44,415,575 | 1.3057 | -0.52% |
| 2001-09-07 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.800 | 5,506,104 | 53,527,747 | 9.7215 | 1.305 | 1.305 | 1.312 | 1.299 | 1.319 | 40,914,385 | 1.3083 | -0.51% |
| 2001-09-06 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.800 | 2,968,022 | 28,987,959 | 9.7668 | 1.312 | 1.312 | 1.319 | 1.312 | 1.319 | 22,054,577 | 1.3144 | -1.02% |
| 2001-09-05 | 0 | 9.850 | 9.750 | 9.850 | 9.750 | 9.850 | 2,501,407 | 24,483,723 | 9.7880 | 1.326 | 1.312 | 1.326 | 1.312 | 1.326 | 18,587,286 | 1.3172 | 0.00% |
| 2001-09-04 | 0 | 9.850 | 9.850 | 9.900 | 9.700 | 9.900 | 6,550,624 | 64,227,396 | 9.8048 | 1.326 | 1.326 | 1.332 | 1.305 | 1.332 | 48,675,933 | 1.3195 | 0.00% |
| 2001-09-03 | 0 | 9.850 | 9.850 | 9.900 | 9.600 | 9.900 | 8,987,598 | 87,317,636 | 9.7153 | 1.326 | 1.326 | 1.332 | 1.292 | 1.332 | 66,784,434 | 1.3075 | 2.07% |
| 2001-08-31 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.850 | 5,377,712 | 52,195,919 | 9.7060 | 1.299 | 1.299 | 1.305 | 1.299 | 1.326 | 39,960,338 | 1.3062 | -1.03% |
| 2001-08-30 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.900 | 4,787,193 | 46,601,309 | 9.7346 | 1.312 | 1.305 | 1.312 | 1.305 | 1.332 | 35,572,349 | 1.3100 | -0.51% |
| 2001-08-29 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.950 | 3,082,485 | 30,301,048 | 9.8301 | 1.319 | 1.319 | 1.326 | 1.312 | 1.339 | 22,905,121 | 1.3229 | -1.01% |
| 2001-08-28 | 0 | 9.900 | 9.950 | 10.00 | 9.750 | 9.950 | 2,956,949 | 29,066,050 | 9.8297 | 1.332 | 1.339 | 1.346 | 1.312 | 1.339 | 21,972,296 | 1.3228 | 1.02% |
| 2001-08-27 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 2,569,387 | 25,206,301 | 9.8102 | 1.319 | 1.319 | 1.326 | 1.319 | 1.332 | 19,092,427 | 1.3202 | 0.00% |
| 2001-08-24 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.850 | 2,516,291 | 24,547,308 | 9.7554 | 1.319 | 1.312 | 1.319 | 1.305 | 1.326 | 18,697,885 | 1.3128 | 0.00% |
| 2001-08-23 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.850 | 2,852,476 | 27,840,931 | 9.7603 | 1.319 | 1.305 | 1.319 | 1.305 | 1.326 | 21,195,985 | 1.3135 | 0.00% |
| 2001-08-22 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 3,875,056 | 37,997,644 | 9.8057 | 1.319 | 1.312 | 1.319 | 1.312 | 1.332 | 28,794,504 | 1.3196 | 0.00% |
| 2001-08-21 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.800 | 2,692,309 | 26,324,861 | 9.7778 | 1.319 | 1.319 | 1.326 | 1.305 | 1.319 | 20,005,827 | 1.3159 | 1.03% |
| 2001-08-20 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.800 | 7,781,165 | 75,530,657 | 9.7069 | 1.305 | 1.305 | 1.312 | 1.299 | 1.319 | 57,819,754 | 1.3063 | 0.00% |
| 2001-08-17 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 6,456,466 | 62,409,895 | 9.6663 | 1.305 | 1.299 | 1.305 | 1.299 | 1.312 | 47,976,270 | 1.3008 | 0.52% |
| 2001-08-16 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 2,366,329 | 22,856,008 | 9.6588 | 1.299 | 1.299 | 1.305 | 1.299 | 1.305 | 17,583,557 | 1.2999 | 0.00% |
| 2001-08-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 4,533,637 | 43,815,079 | 9.6644 | 1.299 | 1.299 | 1.305 | 1.292 | 1.305 | 33,688,243 | 1.3006 | 0.00% |
| 2001-08-14 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 4,558,365 | 43,993,534 | 9.6512 | 1.299 | 1.299 | 1.305 | 1.292 | 1.305 | 33,871,990 | 1.2988 | 0.00% |
| 2001-08-13 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.700 | 8,241,338 | 79,476,345 | 9.6436 | 1.299 | 1.292 | 1.305 | 1.292 | 1.305 | 61,239,176 | 1.2978 | 0.00% |
| 2001-08-10 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.750 | 5,524,858 | 53,205,051 | 9.6301 | 1.299 | 1.299 | 1.305 | 1.292 | 1.312 | 41,053,741 | 1.2960 | 0.00% |
| 2001-08-09 | 0 | 9.650 | 9.600 | 9.700 | 9.550 | 9.750 | 5,939,725 | 57,152,429 | 9.6221 | 1.299 | 1.292 | 1.305 | 1.285 | 1.312 | 44,136,506 | 1.2949 | 0.00% |
| 2001-08-08 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 5,344,774 | 51,530,578 | 9.6413 | 1.299 | 1.292 | 1.299 | 1.292 | 1.305 | 39,715,585 | 1.2975 | 0.00% |
| 2001-08-07 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.700 | 9,971,154 | 95,925,418 | 9.6203 | 1.299 | 1.299 | 1.305 | 1.278 | 1.305 | 74,092,976 | 1.2947 | 0.52% |
| 2001-08-06 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.950 | 3,698,725 | 35,769,862 | 9.6709 | 1.292 | 1.292 | 1.299 | 1.285 | 1.339 | 27,484,235 | 1.3015 | -2.04% |
| 2001-08-03 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.850 | 8,017,637 | 78,367,758 | 9.7744 | 1.319 | 1.319 | 1.326 | 1.305 | 1.326 | 59,576,914 | 1.3154 | 1.03% |
| 2001-08-02 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.850 | 6,677,408 | 64,940,826 | 9.7255 | 1.305 | 1.305 | 1.312 | 1.305 | 1.326 | 49,618,031 | 1.3088 | -1.02% |
| 2001-08-01 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.800 | 7,324,000 | 71,378,512 | 9.7458 | 1.319 | 1.305 | 1.312 | 1.299 | 1.319 | 54,422,683 | 1.3116 | 1.55% |
| 2001-07-31 | 0 | 9.650 | 9.600 | 9.700 | 9.500 | 9.700 | 3,758,428 | 36,169,834 | 9.6237 | 1.299 | 1.292 | 1.305 | 1.278 | 1.305 | 27,927,872 | 1.2951 | 1.58% |
| 2001-07-30 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.650 | 4,953,963 | 46,992,553 | 9.4859 | 1.278 | 1.278 | 1.285 | 1.265 | 1.299 | 36,811,573 | 1.2766 | 0.00% |
| 2001-07-27 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 2,448,832 | 23,238,748 | 9.4897 | 1.278 | 1.272 | 1.278 | 1.272 | 1.292 | 18,196,615 | 1.2771 | 0.53% |
| 2001-07-26 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.600 | 4,411,334 | 41,692,257 | 9.4512 | 1.272 | 1.272 | 1.278 | 1.252 | 1.292 | 32,779,442 | 1.2719 | -0.53% |
| 2001-07-24 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 6,757,985 | 64,487,385 | 9.5424 | 1.278 | 1.278 | 1.285 | 1.272 | 1.299 | 50,216,777 | 1.2842 | -0.52% |
| 2001-07-23 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.550 | 1,972,091 | 18,632,934 | 9.4483 | 1.285 | 1.278 | 1.285 | 1.258 | 1.285 | 14,654,080 | 1.2715 | 2.69% |
| 2001-07-20 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.500 | 7,839,147 | 73,149,340 | 9.3313 | 1.252 | 1.245 | 1.252 | 1.252 | 1.278 | 58,250,603 | 1.2558 | -1.06% |
| 2001-07-19 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.550 | 7,155,080 | 67,175,675 | 9.3885 | 1.265 | 1.258 | 1.265 | 1.258 | 1.285 | 53,167,484 | 1.2635 | -1.05% |
| 2001-07-18 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 4,319,486 | 40,830,991 | 9.4527 | 1.278 | 1.272 | 1.278 | 1.265 | 1.285 | 32,096,944 | 1.2721 | 0.53% |
| 2001-07-17 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.600 | 3,268,299 | 30,949,582 | 9.4696 | 1.272 | 1.272 | 1.278 | 1.265 | 1.292 | 24,285,855 | 1.2744 | -0.53% |
| 2001-07-16 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 3,116,233 | 29,750,898 | 9.5471 | 1.278 | 1.272 | 1.278 | 1.272 | 1.299 | 23,155,893 | 1.2848 | -1.04% |
| 2001-07-13 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.800 | 9,601,922 | 92,418,866 | 9.6250 | 1.292 | 1.285 | 1.292 | 1.265 | 1.319 | 71,349,312 | 1.2953 | -1.54% |
| 2001-07-12 | 0 | 9.750 | 9.700 | 9.750 | 9.500 | 9.750 | 4,888,059 | 47,254,122 | 9.6673 | 1.312 | 1.305 | 1.312 | 1.278 | 1.312 | 36,321,858 | 1.3010 | 1.56% |
| 2001-07-11 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 3,682,569 | 35,383,826 | 9.6085 | 1.292 | 1.285 | 1.292 | 1.285 | 1.305 | 27,364,184 | 1.2931 | 0.00% |
| 2001-07-10 | 0 | 9.600 | 9.600 | 9.650 | 9.450 | 9.700 | 3,809,628 | 36,607,325 | 9.6092 | 1.292 | 1.292 | 1.299 | 1.272 | 1.305 | 28,308,326 | 1.2932 | 2.13% |
| 2001-07-09 | 0 | 9.400 | 9.400 | 9.500 | 9.300 | 9.550 | 10,249,613 | 96,486,530 | 9.4137 | 1.265 | 1.265 | 1.278 | 1.252 | 1.285 | 76,162,130 | 1.2669 | -0.53% |
| 2001-07-05 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.650 | 6,158,686 | 58,676,895 | 9.5275 | 1.272 | 1.272 | 1.278 | 1.272 | 1.299 | 45,763,547 | 1.2822 | -1.56% |
| 2001-07-04 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 6,385,776 | 61,302,060 | 9.5998 | 1.292 | 1.285 | 1.292 | 1.285 | 1.305 | 47,450,992 | 1.2919 | 0.00% |
| 2001-07-03 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.900 | 6,945,360 | 67,224,128 | 9.6790 | 1.292 | 1.292 | 1.299 | 1.285 | 1.332 | 51,609,111 | 1.3026 | -2.04% |
| 2001-06-29 | 0 | 9.800 | 9.750 | 9.850 | 9.700 | 9.850 | 10,876,559 | 106,354,231 | 9.7783 | 1.319 | 1.312 | 1.326 | 1.305 | 1.326 | 80,820,798 | 1.3159 | 1.03% |
| 2001-06-28 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.750 | 7,519,393 | 72,434,909 | 9.6331 | 1.305 | 1.299 | 1.305 | 1.285 | 1.312 | 55,874,596 | 1.2964 | 1.04% |
| 2001-06-27 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.700 | 7,442,525 | 71,463,429 | 9.6020 | 1.292 | 1.292 | 1.299 | 1.278 | 1.305 | 55,303,411 | 1.2922 | -0.52% |
| 2001-06-26 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.750 | 7,484,563 | 72,371,369 | 9.6694 | 1.299 | 1.292 | 1.299 | 1.292 | 1.312 | 55,615,784 | 1.3013 | -0.52% |
| 2001-06-22 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.750 | 3,526,561 | 34,166,134 | 9.6882 | 1.305 | 1.299 | 1.305 | 1.299 | 1.312 | 26,204,931 | 1.3038 | 0.00% |
| 2001-06-21 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.850 | 8,867,518 | 86,137,673 | 9.7138 | 1.305 | 1.299 | 1.305 | 1.299 | 1.326 | 65,892,152 | 1.3073 | -1.02% |
| 2001-06-20 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 5,768,018 | 56,399,656 | 9.7780 | 1.319 | 1.312 | 1.319 | 1.312 | 1.332 | 42,860,597 | 1.3159 | -0.51% |
| 2001-06-19 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.900 | 11,758,102 | 115,306,518 | 9.8066 | 1.326 | 1.319 | 1.326 | 1.305 | 1.332 | 87,371,308 | 1.3197 | 0.51% |
| 2001-06-18 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 10,069,675 | 97,765,500 | 9.7089 | 1.319 | 1.312 | 1.319 | 1.299 | 1.319 | 74,825,059 | 1.3066 | 1.55% |
| 2001-06-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 14,872,515 | 144,285,804 | 9.7015 | 1.299 | 1.299 | 1.305 | 1.292 | 1.319 | 110,513,677 | 1.3056 | -0.52% |
| 2001-06-14 | 0 | 9.700 | 9.750 | 9.800 | 9.650 | 10.10 | 26,305,371 | 256,411,113 | 9.7475 | 1.305 | 1.312 | 1.319 | 1.299 | 1.359 | 195,468,169 | 1.3118 | 4.30% |
| 2001-06-13 | 1 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 6,993,237 | 64,820,513 | 9.2690 | 1.252 | 1.252 | 1.258 | 1.245 | 1.258 | 51,964,872 | 1.2474 | 1.09% |
| 2001-06-12 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 5,611,150 | 51,541,149 | 9.1855 | 1.238 | 1.231 | 1.238 | 1.231 | 1.245 | 41,694,953 | 1.2361 | 1.10% |
| 2001-06-11 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.350 | 12,076,217 | 110,542,055 | 9.1537 | 1.225 | 1.225 | 1.231 | 1.218 | 1.258 | 89,735,135 | 1.2319 | -1.62% |
| 2001-06-08 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 6,252,082 | 57,740,056 | 9.2353 | 1.245 | 1.238 | 1.245 | 1.238 | 1.252 | 46,457,547 | 1.2429 | 0.54% |
| 2001-06-07 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 4,745,192 | 43,514,814 | 9.1703 | 1.238 | 1.231 | 1.238 | 1.231 | 1.245 | 35,260,251 | 1.2341 | 0.55% |
| 2001-06-06 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.250 | 2,948,382 | 27,142,982 | 9.2061 | 1.231 | 1.231 | 1.238 | 1.231 | 1.245 | 21,908,637 | 1.2389 | 0.00% |
| 2001-06-05 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.200 | 4,735,919 | 43,266,600 | 9.1358 | 1.231 | 1.231 | 1.238 | 1.218 | 1.238 | 35,191,346 | 1.2295 | 0.55% |
| 2001-06-04 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.300 | 9,212,643 | 83,933,187 | 9.1107 | 1.225 | 1.225 | 1.231 | 1.211 | 1.252 | 68,456,684 | 1.2261 | -0.55% |
| 2001-06-01 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 7,969,507 | 72,932,263 | 9.1514 | 1.231 | 1.225 | 1.231 | 1.225 | 1.245 | 59,219,273 | 1.2316 | 0.00% |
| 2001-05-31 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.300 | 7,523,797 | 69,283,778 | 9.2086 | 1.231 | 1.231 | 1.245 | 1.231 | 1.252 | 55,907,321 | 1.2393 | -0.54% |
| 2001-05-30 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.300 | 5,938,292 | 54,859,166 | 9.2382 | 1.238 | 1.238 | 1.245 | 1.238 | 1.252 | 44,125,858 | 1.2432 | -0.54% |
| 2001-05-29 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 10,088,510 | 93,185,972 | 9.2368 | 1.245 | 1.238 | 1.245 | 1.238 | 1.258 | 74,965,017 | 1.2431 | -0.54% |
| 2001-05-28 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.350 | 5,735,426 | 53,533,467 | 9.3338 | 1.252 | 1.252 | 1.258 | 1.252 | 1.258 | 42,618,415 | 1.2561 | -0.53% |
| 2001-05-25 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.500 | 7,390,859 | 69,402,633 | 9.3903 | 1.258 | 1.258 | 1.265 | 1.258 | 1.278 | 54,919,494 | 1.2637 | -1.06% |
| 2001-05-24 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.500 | 4,280,425 | 40,300,286 | 9.4150 | 1.272 | 1.265 | 1.272 | 1.258 | 1.278 | 31,806,692 | 1.2670 | 0.00% |
| 2001-05-23 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.550 | 6,856,468 | 64,985,423 | 9.4780 | 1.272 | 1.265 | 1.272 | 1.265 | 1.285 | 50,948,578 | 1.2755 | -0.53% |
| 2001-05-22 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.800 | 4,419,280 | 42,471,239 | 9.6104 | 1.278 | 1.278 | 1.285 | 1.272 | 1.319 | 32,838,486 | 1.2933 | -1.04% |
| 2001-05-21 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.750 | 4,359,152 | 42,032,580 | 9.6424 | 1.292 | 1.285 | 1.292 | 1.292 | 1.312 | 32,391,691 | 1.2976 | 1.05% |
| 2001-05-18 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.800 | 4,774,487 | 45,545,081 | 9.5393 | 1.278 | 1.278 | 1.285 | 1.272 | 1.319 | 35,477,935 | 1.2838 | -2.56% |
| 2001-05-17 | 0 | 9.750 | 9.700 | 9.800 | 9.550 | 9.800 | 7,146,269 | 69,010,728 | 9.6569 | 1.312 | 1.305 | 1.319 | 1.285 | 1.319 | 53,102,012 | 1.2996 | 2.09% |
| 2001-05-16 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.550 | 4,823,052 | 45,861,161 | 9.5087 | 1.285 | 1.278 | 1.285 | 1.265 | 1.285 | 35,838,808 | 1.2797 | 1.06% |
| 2001-05-15 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.550 | 4,024,048 | 38,130,073 | 9.4756 | 1.272 | 1.272 | 1.278 | 1.258 | 1.285 | 29,901,623 | 1.2752 | 0.53% |
| 2001-05-14 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.550 | 2,980,643 | 27,969,183 | 9.3836 | 1.265 | 1.258 | 1.265 | 1.252 | 1.285 | 22,148,360 | 1.2628 | -1.05% |
| 2001-05-11 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 3,047,238 | 28,873,176 | 9.4752 | 1.278 | 1.272 | 1.278 | 1.265 | 1.285 | 22,643,210 | 1.2751 | 0.00% |
| 2001-05-10 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 4,406,701 | 41,659,834 | 9.4537 | 1.278 | 1.272 | 1.278 | 1.265 | 1.285 | 32,745,015 | 1.2722 | 0.53% |
| 2001-05-09 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.450 | 3,294,847 | 30,892,516 | 9.3760 | 1.272 | 1.265 | 1.272 | 1.252 | 1.272 | 24,483,126 | 1.2618 | 0.53% |
| 2001-05-08 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.400 | 2,965,970 | 27,614,021 | 9.3103 | 1.265 | 1.258 | 1.265 | 1.238 | 1.265 | 22,039,329 | 1.2529 | 1.62% |
| 2001-05-07 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.400 | 2,647,677 | 24,566,926 | 9.2787 | 1.245 | 1.245 | 1.252 | 1.238 | 1.265 | 19,674,179 | 1.2487 | -1.07% |
| 2001-05-04 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.400 | 3,745,224 | 34,924,320 | 9.3250 | 1.258 | 1.258 | 1.265 | 1.252 | 1.265 | 27,829,757 | 1.2549 | 1.08% |
| 2001-05-03 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.400 | 4,259,800 | 39,478,121 | 9.2676 | 1.245 | 1.245 | 1.252 | 1.238 | 1.265 | 31,653,433 | 1.2472 | -0.54% |
| 2001-05-02 | 0 | 9.300 | 9.200 | 9.350 | 9.100 | 9.500 | 7,538,781 | 69,593,046 | 9.2313 | 1.252 | 1.238 | 1.258 | 1.225 | 1.278 | 56,018,663 | 1.2423 | 0.00% |
| 2001-04-27 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.450 | 3,799,740 | 35,332,643 | 9.2987 | 1.252 | 1.252 | 1.258 | 1.238 | 1.272 | 28,234,851 | 1.2514 | -0.53% |
| 2001-04-26 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.450 | 6,420,095 | 59,923,239 | 9.3337 | 1.258 | 1.252 | 1.258 | 1.245 | 1.272 | 47,706,007 | 1.2561 | 1.08% |
| 2001-04-25 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 5,124,912 | 47,515,570 | 9.2715 | 1.245 | 1.245 | 1.252 | 1.238 | 1.258 | 38,081,849 | 1.2477 | 0.00% |
| 2001-04-24 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 3,601,114 | 33,263,729 | 9.2371 | 1.245 | 1.238 | 1.245 | 1.238 | 1.252 | 26,758,914 | 1.2431 | -0.54% |
| 2001-04-23 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.300 | 2,307,417 | 21,326,643 | 9.2426 | 1.252 | 1.252 | 1.258 | 1.231 | 1.252 | 17,145,798 | 1.2438 | 1.64% |
| 2001-04-20 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.350 | 8,231,000 | 75,850,340 | 9.2152 | 1.231 | 1.225 | 1.231 | 1.225 | 1.258 | 61,162,357 | 1.2401 | 0.00% |
| 2001-04-19 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.650 | 15,464,600 | 142,112,678 | 9.1895 | 1.231 | 1.225 | 1.231 | 1.211 | 1.299 | 114,913,302 | 1.2367 | -2.66% |
| 2001-04-18 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.700 | 4,057,357 | 38,601,434 | 9.5139 | 1.265 | 1.258 | 1.265 | 1.258 | 1.305 | 30,149,134 | 1.2803 | -0.53% |
| 2001-04-17 | 0 | 9.450 | 9.500 | 9.550 | 9.350 | 9.750 | 3,282,761 | 31,306,084 | 9.5365 | 1.272 | 1.278 | 1.285 | 1.258 | 1.312 | 24,393,318 | 1.2834 | -2.58% |
| 2001-04-12 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 10.00 | 3,919,804 | 38,305,033 | 9.7722 | 1.305 | 1.305 | 1.312 | 1.292 | 1.346 | 29,127,014 | 1.3151 | -1.84% |
| 2001-04-11 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.25 | 7,296,128 | 81,128,037 | 11.119 | 1.330 | 1.324 | 1.330 | 1.318 | 1.348 | 60,899,002 | 1.3322 | 0.00% |
| 2001-04-10 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.45 | 3,420,657 | 38,446,825 | 11.240 | 1.330 | 1.330 | 1.336 | 1.324 | 1.372 | 28,551,390 | 1.3466 | -2.20% |
| 2001-04-09 | 0 | 11.35 | 11.30 | 11.35 | 10.95 | 11.45 | 7,841,390 | 87,273,256 | 11.130 | 1.360 | 1.354 | 1.360 | 1.312 | 1.372 | 65,450,171 | 1.3334 | -0.44% |
| 2001-04-06 | 0 | 11.40 | 11.10 | 11.40 | 10.90 | 11.45 | 5,454,256 | 60,561,182 | 11.103 | 1.366 | 1.330 | 1.366 | 1.306 | 1.372 | 45,525,346 | 1.3303 | 4.59% |
| 2001-04-04 | 0 | 10.90 | 10.85 | 10.95 | 10.65 | 10.95 | 5,107,636 | 55,301,895 | 10.827 | 1.306 | 1.300 | 1.312 | 1.276 | 1.312 | 42,632,193 | 1.2972 | 0.46% |
| 2001-04-03 | 0 | 10.85 | 10.85 | 11.00 | 10.60 | 11.00 | 5,232,600 | 56,246,450 | 10.749 | 1.300 | 1.300 | 1.318 | 1.270 | 1.318 | 43,675,237 | 1.2878 | 2.36% |
| 2001-04-02 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 3,291,900 | 34,907,618 | 10.604 | 1.270 | 1.264 | 1.270 | 1.264 | 1.282 | 27,476,687 | 1.2704 | 0.00% |
| 2001-03-30 | 0 | 10.60 | 10.55 | 10.60 | 10.45 | 10.65 | 6,762,215 | 71,281,660 | 10.541 | 1.270 | 1.264 | 1.270 | 1.252 | 1.276 | 56,442,561 | 1.2629 | 0.47% |
| 2001-03-29 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.65 | 4,616,041 | 48,859,249 | 10.585 | 1.264 | 1.258 | 1.264 | 1.258 | 1.276 | 38,528,969 | 1.2681 | -0.94% |
| 2001-03-28 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.80 | 1,819,504 | 19,425,600 | 10.676 | 1.276 | 1.270 | 1.276 | 1.270 | 1.294 | 15,186,956 | 1.2791 | -0.93% |
| 2001-03-27 | 0 | 10.75 | 10.75 | 10.80 | 10.50 | 10.80 | 3,263,540 | 34,693,818 | 10.631 | 1.288 | 1.288 | 1.294 | 1.258 | 1.294 | 27,239,973 | 1.2736 | 0.00% |
| 2001-03-26 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 10.80 | 4,314,116 | 45,915,993 | 10.643 | 1.288 | 1.282 | 1.288 | 1.270 | 1.294 | 36,008,875 | 1.2751 | 2.38% |
| 2001-03-23 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 9,747,829 | 102,730,586 | 10.539 | 1.258 | 1.258 | 1.264 | 1.252 | 1.270 | 81,362,753 | 1.2626 | -0.47% |
| 2001-03-22 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.70 | 3,327,844 | 35,138,128 | 10.559 | 1.264 | 1.258 | 1.264 | 1.258 | 1.282 | 27,776,703 | 1.2650 | -1.40% |
| 2001-03-21 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.80 | 3,932,800 | 41,903,165 | 10.655 | 1.282 | 1.276 | 1.282 | 1.264 | 1.294 | 32,826,123 | 1.2765 | -1.38% |
| 2001-03-20 | 0 | 10.85 | 10.75 | 10.80 | 10.70 | 11.00 | 3,426,378 | 37,112,036 | 10.831 | 1.300 | 1.288 | 1.294 | 1.282 | 1.318 | 28,599,142 | 1.2977 | -0.46% |
| 2001-03-19 | 0 | 10.90 | 10.90 | 10.95 | 10.60 | 10.95 | 6,138,441 | 66,588,793 | 10.848 | 1.306 | 1.306 | 1.312 | 1.270 | 1.312 | 51,236,071 | 1.2996 | 2.83% |
| 2001-03-16 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 11.00 | 11,684,289 | 124,274,481 | 10.636 | 1.270 | 1.270 | 1.276 | 1.258 | 1.318 | 97,525,913 | 1.2743 | -3.64% |
| 2001-03-15 | 0 | 11.00 | 11.15 | 11.20 | 10.20 | 11.20 | 10,183,641 | 108,906,616 | 10.694 | 1.318 | 1.336 | 1.342 | 1.222 | 1.342 | 85,000,370 | 1.2812 | 4.76% |
| 2001-03-14 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 11.00 | 10,988,610 | 116,603,244 | 10.611 | 1.258 | 1.258 | 1.264 | 1.252 | 1.318 | 91,719,250 | 1.2713 | -2.78% |
| 2001-03-13 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 11.05 | 5,150,871 | 56,129,678 | 10.897 | 1.294 | 1.294 | 1.300 | 1.282 | 1.324 | 42,993,065 | 1.3056 | -3.14% |
| 2001-03-12 | 0 | 11.15 | 11.10 | 11.15 | 11.00 | 11.50 | 4,999,763 | 55,742,167 | 11.149 | 1.336 | 1.330 | 1.336 | 1.318 | 1.378 | 41,731,803 | 1.3357 | -2.62% |
| 2001-03-09 | 0 | 11.45 | 11.35 | 11.45 | 11.30 | 11.45 | 2,331,152 | 26,545,921 | 11.387 | 1.372 | 1.360 | 1.372 | 1.354 | 1.372 | 19,457,558 | 1.3643 | 0.44% |
| 2001-03-08 | 0 | 11.40 | 11.40 | 11.45 | 11.40 | 11.55 | 2,361,278 | 27,078,956 | 11.468 | 1.366 | 1.366 | 1.372 | 1.366 | 1.384 | 19,709,012 | 1.3739 | -0.87% |
| 2001-03-07 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.70 | 3,873,577 | 44,685,382 | 11.536 | 1.378 | 1.372 | 1.378 | 1.366 | 1.402 | 32,331,803 | 1.3821 | -1.71% |
| 2001-03-06 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.85 | 1,444,919 | 16,938,098 | 11.723 | 1.402 | 1.396 | 1.402 | 1.396 | 1.420 | 12,060,387 | 1.4044 | -0.85% |
| 2001-03-05 | 0 | 11.80 | 11.65 | 11.80 | 11.55 | 11.80 | 5,190,682 | 60,858,746 | 11.725 | 1.414 | 1.396 | 1.414 | 1.384 | 1.414 | 43,325,358 | 1.4047 | 0.00% |
| 2001-03-02 | 0 | 11.80 | 11.75 | 11.80 | 11.45 | 11.80 | 10,248,886 | 119,812,075 | 11.690 | 1.414 | 1.408 | 1.414 | 1.372 | 1.414 | 85,544,954 | 1.4006 | 2.61% |
| 2001-03-01 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.65 | 4,048,206 | 46,990,845 | 11.608 | 1.378 | 1.378 | 1.390 | 1.378 | 1.396 | 33,789,389 | 1.3907 | -1.71% |
| 2001-02-28 | 0 | 11.70 | 11.65 | 11.75 | 11.35 | 11.90 | 7,971,038 | 93,656,321 | 11.750 | 1.402 | 1.396 | 1.408 | 1.360 | 1.426 | 66,532,312 | 1.4077 | 1.74% |
| 2001-02-27 | 0 | 11.50 | 11.50 | 11.55 | 11.40 | 11.60 | 2,493,811 | 28,682,026 | 11.501 | 1.378 | 1.378 | 1.384 | 1.366 | 1.390 | 20,815,233 | 1.3779 | -0.43% |
| 2001-02-26 | 0 | 11.55 | 11.50 | 11.55 | 11.40 | 11.60 | 4,482,837 | 51,359,728 | 11.457 | 1.384 | 1.378 | 1.384 | 1.366 | 1.390 | 37,417,148 | 1.3726 | 0.43% |
| 2001-02-23 | 0 | 11.50 | 11.45 | 11.55 | 11.35 | 11.55 | 6,334,160 | 72,581,149 | 11.459 | 1.378 | 1.372 | 1.384 | 1.360 | 1.384 | 52,869,690 | 1.3728 | -0.43% |
| 2001-02-22 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.65 | 5,897,805 | 68,419,120 | 11.601 | 1.384 | 1.378 | 1.384 | 1.372 | 1.396 | 49,227,541 | 1.3899 | -0.86% |
| 2001-02-21 | 0 | 11.65 | 11.55 | 11.60 | 11.50 | 11.65 | 5,358,394 | 62,107,268 | 11.591 | 1.396 | 1.384 | 1.390 | 1.378 | 1.396 | 44,725,209 | 1.3886 | 0.43% |
| 2001-02-20 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.65 | 2,239,392 | 25,871,654 | 11.553 | 1.390 | 1.384 | 1.390 | 1.378 | 1.396 | 18,691,659 | 1.3841 | 1.31% |
| 2001-02-19 | 0 | 11.45 | 11.40 | 11.45 | 11.20 | 11.50 | 2,085,620 | 23,734,029 | 11.380 | 1.372 | 1.366 | 1.372 | 1.342 | 1.378 | 17,408,162 | 1.3634 | 1.78% |
| 2001-02-16 | 0 | 11.25 | 11.25 | 11.30 | 11.10 | 11.50 | 3,731,723 | 42,052,546 | 11.269 | 1.348 | 1.348 | 1.354 | 1.330 | 1.378 | 31,147,782 | 1.3501 | -1.75% |
| 2001-02-15 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.55 | 3,514,278 | 40,471,714 | 11.516 | 1.372 | 1.372 | 1.378 | 1.372 | 1.384 | 29,332,822 | 1.3797 | -0.43% |
| 2001-02-14 | 0 | 11.50 | 11.50 | 11.55 | 11.45 | 11.65 | 5,415,011 | 62,759,791 | 11.590 | 1.378 | 1.378 | 1.384 | 1.372 | 1.396 | 45,197,777 | 1.3886 | -1.29% |
| 2001-02-13 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.75 | 4,815,612 | 55,952,917 | 11.619 | 1.396 | 1.390 | 1.396 | 1.384 | 1.408 | 40,194,740 | 1.3920 | 0.43% |
| 2001-02-12 | 0 | 11.60 | 11.55 | 11.70 | 11.50 | 11.95 | 3,527,980 | 41,111,752 | 11.653 | 1.390 | 1.384 | 1.402 | 1.378 | 1.432 | 29,447,189 | 1.3961 | -3.73% |
| 2001-02-09 | 0 | 12.05 | 12.00 | 12.05 | 11.70 | 12.10 | 14,865,878 | 176,233,745 | 11.855 | 1.444 | 1.438 | 1.444 | 1.402 | 1.450 | 124,081,861 | 1.4203 | 1.26% |
| 2001-02-08 | 0 | 11.90 | 11.90 | 11.95 | 11.35 | 12.00 | 13,249,460 | 153,093,620 | 11.555 | 1.426 | 1.426 | 1.432 | 1.360 | 1.438 | 110,590,014 | 1.3843 | 4.39% |
| 2001-02-07 | 0 | 11.40 | 11.40 | 11.45 | 11.20 | 11.50 | 5,034,932 | 56,949,956 | 11.311 | 1.366 | 1.366 | 1.372 | 1.342 | 1.378 | 42,025,350 | 1.3551 | 1.33% |
| 2001-02-06 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.30 | 3,816,088 | 42,632,656 | 11.172 | 1.348 | 1.342 | 1.354 | 1.324 | 1.354 | 31,851,957 | 1.3385 | 0.90% |
| 2001-02-05 | 0 | 11.15 | 11.15 | 11.20 | 11.00 | 11.25 | 4,514,929 | 50,311,532 | 11.143 | 1.336 | 1.336 | 1.342 | 1.318 | 1.348 | 37,685,012 | 1.3351 | -0.45% |
| 2001-02-02 | 0 | 11.20 | 11.20 | 11.25 | 11.15 | 11.40 | 3,374,745 | 38,004,680 | 11.261 | 1.342 | 1.342 | 1.348 | 1.336 | 1.366 | 28,168,174 | 1.3492 | -1.75% |
| 2001-02-01 | 0 | 11.40 | 11.40 | 11.45 | 11.05 | 11.45 | 9,436,861 | 106,709,755 | 11.308 | 1.366 | 1.366 | 1.372 | 1.324 | 1.372 | 78,767,179 | 1.3547 | 1.79% |
| 2001-01-31 | 0 | 11.20 | 11.20 | 11.25 | 10.85 | 11.25 | 6,901,313 | 76,112,374 | 11.029 | 1.342 | 1.342 | 1.348 | 1.300 | 1.348 | 57,603,578 | 1.3213 | 0.45% |
| 2001-01-30 | 0 | 11.15 | 11.10 | 11.25 | 10.85 | 11.25 | 13,540,495 | 149,683,470 | 11.055 | 1.336 | 1.330 | 1.348 | 1.300 | 1.348 | 113,019,212 | 1.3244 | 2.76% |
| 2001-01-29 | 0 | 10.85 | 10.75 | 10.85 | 10.60 | 10.95 | 3,456,548 | 37,180,915 | 10.757 | 1.300 | 1.288 | 1.300 | 1.270 | 1.312 | 28,850,964 | 1.2887 | -0.46% |
| 2001-01-23 | 0 | 10.90 | 10.90 | 10.95 | 10.75 | 10.95 | 1,568,261 | 16,982,976 | 10.829 | 1.306 | 1.306 | 1.312 | 1.288 | 1.312 | 13,089,892 | 1.2974 | -0.46% |
| 2001-01-22 | 0 | 10.95 | 10.95 | 11.00 | 10.50 | 11.00 | 6,874,081 | 73,492,826 | 10.691 | 1.312 | 1.312 | 1.318 | 1.258 | 1.318 | 57,376,279 | 1.2809 | 2.34% |
| 2001-01-19 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 11.05 | 9,242,425 | 100,070,402 | 10.827 | 1.282 | 1.282 | 1.288 | 1.276 | 1.324 | 77,144,269 | 1.2972 | -1.38% |
| 2001-01-18 | 0 | 10.85 | 10.75 | 10.85 | 10.65 | 11.00 | 7,032,465 | 75,668,255 | 10.760 | 1.300 | 1.288 | 1.300 | 1.276 | 1.318 | 58,698,272 | 1.2891 | -0.91% |
| 2001-01-17 | 0 | 10.95 | 10.95 | 11.00 | 10.55 | 11.00 | 12,803,854 | 137,839,494 | 10.765 | 1.312 | 1.312 | 1.318 | 1.264 | 1.318 | 106,870,649 | 1.2898 | 3.79% |
| 2001-01-16 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.65 | 3,691,662 | 38,992,920 | 10.562 | 1.264 | 1.258 | 1.264 | 1.252 | 1.276 | 30,813,403 | 1.2655 | 1.93% |
| 2001-01-15 | 0 | 10.35 | 10.30 | 10.35 | 10.35 | 10.90 | 8,282,615 | 87,532,892 | 10.568 | 1.240 | 1.234 | 1.240 | 1.240 | 1.306 | 69,132,969 | 1.2662 | -4.17% |
| 2001-01-12 | 0 | 10.80 | 10.70 | 10.80 | 10.60 | 10.90 | 6,722,097 | 72,016,154 | 10.713 | 1.294 | 1.282 | 1.294 | 1.270 | 1.306 | 56,107,705 | 1.2835 | 0.00% |
| 2001-01-11 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 11.10 | 4,524,305 | 48,877,694 | 10.803 | 1.294 | 1.288 | 1.294 | 1.282 | 1.330 | 37,763,271 | 1.2943 | -1.82% |
| 2001-01-10 | 0 | 11.00 | 11.00 | 11.05 | 11.00 | 11.15 | 8,729,215 | 95,953,076 | 10.992 | 1.318 | 1.318 | 1.324 | 1.318 | 1.336 | 72,860,630 | 1.3169 | -0.45% |
| 2001-01-09 | 0 | 11.05 | 10.90 | 11.05 | 10.55 | 11.10 | 14,499,744 | 157,230,517 | 10.844 | 1.324 | 1.306 | 1.324 | 1.264 | 1.330 | 121,025,830 | 1.2991 | 3.76% |
| 2001-01-08 | 0 | 10.65 | 10.60 | 10.65 | 10.20 | 10.70 | 8,675,554 | 90,778,625 | 10.464 | 1.276 | 1.270 | 1.276 | 1.222 | 1.282 | 72,412,735 | 1.2536 | 3.90% |
| 2001-01-05 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.50 | 20,660,512 | 210,836,949 | 10.205 | 1.228 | 1.222 | 1.228 | 1.210 | 1.258 | 172,448,259 | 1.2226 | -0.97% |
| 2001-01-04 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 11.30 | 13,564,694 | 142,985,695 | 10.541 | 1.240 | 1.234 | 1.240 | 1.234 | 1.354 | 113,221,195 | 1.2629 | -5.48% |
| 2001-01-03 | 0 | 10.95 | 10.90 | 10.95 | 10.70 | 11.10 | 4,125,974 | 44,736,188 | 10.843 | 1.312 | 1.306 | 1.312 | 1.282 | 1.330 | 34,438,499 | 1.2990 | -2.23% |
| 2001-01-02 | 0 | 11.20 | 11.20 | 11.30 | 11.15 | 11.40 | 3,264,741 | 36,774,268 | 11.264 | 1.342 | 1.342 | 1.354 | 1.336 | 1.366 | 27,249,997 | 1.3495 | -2.18% |
| 2000-12-29 | 0 | 11.45 | 11.45 | 11.50 | 10.95 | 11.50 | 6,694,433 | 75,084,887 | 11.216 | 1.372 | 1.372 | 1.378 | 1.312 | 1.378 | 55,876,801 | 1.3438 | 0.88% |
| 2000-12-28 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.50 | 7,707,317 | 87,348,882 | 11.333 | 1.360 | 1.354 | 1.360 | 1.342 | 1.378 | 64,331,097 | 1.3578 | -0.44% |
| 2000-12-27 | 0 | 11.40 | 11.40 | 11.45 | 11.00 | 11.45 | 9,669,702 | 109,455,906 | 11.319 | 1.366 | 1.366 | 1.372 | 1.318 | 1.372 | 80,710,646 | 1.3562 | 3.64% |
| 2000-12-22 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.05 | 7,160,133 | 78,743,492 | 10.997 | 1.318 | 1.318 | 1.324 | 1.312 | 1.324 | 59,763,885 | 1.3176 | 0.46% |
| 2000-12-21 | 0 | 10.95 | 10.95 | 11.00 | 10.80 | 11.05 | 12,763,604 | 140,090,281 | 10.976 | 1.312 | 1.312 | 1.318 | 1.294 | 1.324 | 106,534,692 | 1.3150 | 0.00% |
| 2000-12-20 | 0 | 10.95 | 10.90 | 10.95 | 10.55 | 11.00 | 14,031,158 | 151,851,253 | 10.822 | 1.312 | 1.306 | 1.312 | 1.264 | 1.318 | 117,114,656 | 1.2966 | 3.79% |
| 2000-12-19 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.60 | 4,424,338 | 46,570,011 | 10.526 | 1.264 | 1.264 | 1.270 | 1.252 | 1.270 | 36,928,871 | 1.2611 | 0.96% |
| 2000-12-18 | 0 | 10.45 | 10.45 | 10.50 | 10.10 | 10.60 | 8,144,348 | 84,795,894 | 10.412 | 1.252 | 1.252 | 1.258 | 1.210 | 1.270 | 67,978,888 | 1.2474 | 1.95% |
| 2000-12-15 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 5,060,532 | 51,864,253 | 10.249 | 1.228 | 1.228 | 1.234 | 1.216 | 1.240 | 42,239,027 | 1.2279 | -0.49% |
| 2000-12-14 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 2,584,659 | 26,721,990 | 10.339 | 1.234 | 1.228 | 1.234 | 1.228 | 1.240 | 21,573,519 | 1.2386 | -0.96% |
| 2000-12-13 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.50 | 4,338,209 | 45,220,816 | 10.424 | 1.246 | 1.246 | 1.252 | 1.246 | 1.258 | 36,209,973 | 1.2488 | 0.00% |
| 2000-12-12 | 0 | 10.40 | 10.30 | 10.40 | 10.15 | 10.50 | 5,063,619 | 52,217,689 | 10.312 | 1.246 | 1.234 | 1.246 | 1.216 | 1.258 | 42,264,794 | 1.2355 | -0.95% |
| 2000-12-11 | 0 | 10.50 | 10.40 | 10.50 | 10.25 | 10.55 | 11,959,565 | 124,918,507 | 10.445 | 1.258 | 1.246 | 1.258 | 1.228 | 1.264 | 99,823,574 | 1.2514 | 2.44% |
| 2000-12-08 | 0 | 10.25 | 10.25 | 10.30 | 9.950 | 10.30 | 17,781,914 | 181,050,180 | 10.182 | 1.228 | 1.228 | 1.234 | 1.192 | 1.234 | 148,421,303 | 1.2198 | 3.02% |
| 2000-12-07 | 0 | 9.950 | 9.900 | 9.950 | 9.750 | 9.950 | 6,540,853 | 64,662,794 | 9.8860 | 1.192 | 1.186 | 1.192 | 1.168 | 1.192 | 54,594,906 | 1.1844 | 2.05% |
| 2000-12-06 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.900 | 9,585,036 | 94,306,878 | 9.8390 | 1.168 | 1.168 | 1.174 | 1.168 | 1.186 | 80,003,960 | 1.1788 | -0.51% |
| 2000-12-05 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.850 | 6,498,415 | 63,653,149 | 9.7952 | 1.174 | 1.174 | 1.180 | 1.168 | 1.180 | 54,240,686 | 1.1735 | -0.51% |
| 2000-12-04 | 0 | 9.850 | 9.800 | 9.850 | 9.550 | 9.850 | 9,929,830 | 95,315,869 | 9.5989 | 1.180 | 1.174 | 1.180 | 1.144 | 1.180 | 82,881,871 | 1.1500 | 2.60% |
| 2000-12-01 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.600 | 7,354,933 | 70,154,915 | 9.5385 | 1.150 | 1.144 | 1.150 | 1.126 | 1.150 | 61,389,833 | 1.1428 | -2.04% |
| 2000-11-30 | 0 | 9.800 | 9.600 | 9.800 | 9.650 | 9.900 | 12,498,514 | 123,114,907 | 9.8504 | 1.174 | 1.150 | 1.174 | 1.156 | 1.186 | 104,322,050 | 1.1801 | 0.00% |
| 2000-11-29 | 0 | 9.800 | 9.700 | 9.800 | 9.500 | 9.900 | 5,885,275 | 57,303,444 | 9.7367 | 1.174 | 1.162 | 1.174 | 1.138 | 1.186 | 49,122,956 | 1.1665 | 0.51% |
| 2000-11-28 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.800 | 2,907,353 | 28,318,942 | 9.7405 | 1.168 | 1.168 | 1.174 | 1.156 | 1.174 | 24,266,967 | 1.1670 | 0.00% |
| 2000-11-27 | 0 | 9.750 | 9.750 | 9.800 | 9.600 | 9.800 | 6,576,863 | 63,894,472 | 9.7150 | 1.168 | 1.168 | 1.174 | 1.150 | 1.174 | 54,895,473 | 1.1639 | 1.04% |
| 2000-11-24 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 2,921,123 | 28,205,485 | 9.6557 | 1.156 | 1.156 | 1.162 | 1.150 | 1.162 | 24,381,902 | 1.1568 | -0.52% |
| 2000-11-23 | 0 | 9.700 | 9.700 | 9.800 | 9.400 | 9.800 | 6,795,962 | 65,040,027 | 9.5704 | 1.162 | 1.162 | 1.174 | 1.126 | 1.174 | 56,724,239 | 1.1466 | 2.65% |
| 2000-11-22 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.550 | 3,981,005 | 37,647,521 | 9.4568 | 1.132 | 1.126 | 1.132 | 1.126 | 1.144 | 33,228,479 | 1.1330 | -1.05% |
| 2000-11-21 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.550 | 2,720,336 | 25,815,537 | 9.4898 | 1.144 | 1.138 | 1.144 | 1.126 | 1.144 | 22,705,982 | 1.1369 | 0.53% |
| 2000-11-20 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 5,851,066 | 55,672,368 | 9.5149 | 1.138 | 1.132 | 1.138 | 1.126 | 1.156 | 48,837,422 | 1.1400 | 1.06% |
| 2000-11-17 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.500 | 7,796,623 | 73,648,225 | 9.4462 | 1.126 | 1.126 | 1.132 | 1.126 | 1.138 | 65,076,512 | 1.1317 | -0.53% |
| 2000-11-16 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.500 | 5,130,226 | 48,718,664 | 9.4964 | 1.132 | 1.132 | 1.138 | 1.132 | 1.138 | 42,820,746 | 1.1377 | -1.05% |
| 2000-11-15 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 4,006,765 | 38,210,061 | 9.5364 | 1.144 | 1.144 | 1.150 | 1.138 | 1.150 | 33,443,491 | 1.1425 | 0.00% |
| 2000-11-14 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.550 | 5,557,978 | 52,645,221 | 9.4720 | 1.144 | 1.138 | 1.144 | 1.132 | 1.144 | 46,391,088 | 1.1348 | 1.06% |
| 2000-11-13 | 0 | 9.450 | 9.400 | 9.500 | 9.400 | 9.550 | 4,483,725 | 42,242,633 | 9.4213 | 1.132 | 1.126 | 1.138 | 1.126 | 1.144 | 37,424,560 | 1.1287 | -0.53% |
| 2000-11-10 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 2,280,311 | 21,608,782 | 9.4762 | 1.138 | 1.132 | 1.138 | 1.132 | 1.144 | 19,033,200 | 1.1353 | -1.04% |
| 2000-11-09 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 3,074,713 | 29,516,697 | 9.5998 | 1.150 | 1.150 | 1.156 | 1.144 | 1.156 | 25,663,880 | 1.1501 | 0.52% |
| 2000-11-08 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 1,598,195 | 15,236,668 | 9.5337 | 1.144 | 1.138 | 1.144 | 1.138 | 1.150 | 13,339,744 | 1.1422 | 0.53% |
| 2000-11-07 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 3,908,921 | 37,051,093 | 9.4786 | 1.138 | 1.138 | 1.144 | 1.132 | 1.156 | 32,626,811 | 1.1356 | 1.06% |
| 2000-11-06 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.500 | 2,587,336 | 24,352,781 | 9.4123 | 1.126 | 1.126 | 1.132 | 1.120 | 1.138 | 21,595,863 | 1.1277 | 1.08% |
| 2000-11-03 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.600 | 10,510,742 | 97,558,100 | 9.2818 | 1.114 | 1.114 | 1.126 | 1.102 | 1.150 | 87,730,602 | 1.1120 | -2.62% |
| 2000-11-02 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.700 | 4,987,440 | 47,674,224 | 9.5589 | 1.144 | 1.138 | 1.144 | 1.132 | 1.162 | 41,628,946 | 1.1452 | -2.05% |
| 2000-11-01 | 0 | 9.750 | 9.700 | 9.750 | 9.750 | 9.950 | 3,769,865 | 37,073,928 | 9.8343 | 1.168 | 1.162 | 1.168 | 1.168 | 1.192 | 31,466,144 | 1.1782 | -1.02% |
| 2000-10-31 | 0 | 9.850 | 9.800 | 9.900 | 9.700 | 9.900 | 7,132,090 | 70,077,149 | 9.8256 | 1.180 | 1.174 | 1.186 | 1.162 | 1.186 | 59,529,817 | 1.1772 | 1.55% |
| 2000-10-30 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 2,484,128 | 23,995,255 | 9.6594 | 1.162 | 1.156 | 1.162 | 1.144 | 1.162 | 20,734,411 | 1.1573 | 0.52% |
| 2000-10-27 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 6,957,120 | 67,446,550 | 9.6946 | 1.156 | 1.156 | 1.162 | 1.150 | 1.174 | 58,069,385 | 1.1615 | 0.00% |
| 2000-10-26 | 0 | 9.650 | 9.500 | 9.700 | 9.100 | 9.700 | 7,376,805 | 69,711,959 | 9.4502 | 1.156 | 1.138 | 1.162 | 1.090 | 1.162 | 61,572,394 | 1.1322 | 3.76% |
| 2000-10-25 | 0 | 9.300 | 9.300 | 9.350 | 9.000 | 9.300 | 1,784,140 | 16,383,221 | 9.1827 | 1.114 | 1.114 | 1.120 | 1.078 | 1.114 | 14,891,782 | 1.1002 | 3.33% |
| 2000-10-24 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 3,313,032 | 29,801,570 | 8.9953 | 1.078 | 1.072 | 1.078 | 1.066 | 1.090 | 27,653,071 | 1.0777 | 0.00% |
| 2000-10-23 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.200 | 5,768,597 | 52,286,097 | 9.0639 | 1.078 | 1.072 | 1.078 | 1.072 | 1.102 | 48,149,073 | 1.0859 | -2.17% |
| 2000-10-20 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.350 | 5,172,998 | 47,792,615 | 9.2389 | 1.102 | 1.096 | 1.102 | 1.096 | 1.120 | 43,177,754 | 1.1069 | -0.54% |
| 2000-10-19 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.450 | 7,510,679 | 70,071,987 | 9.3296 | 1.108 | 1.102 | 1.108 | 1.102 | 1.132 | 62,689,807 | 1.1178 | -1.60% |
| 2000-10-18 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.500 | 7,314,191 | 68,439,359 | 9.3571 | 1.126 | 1.126 | 1.132 | 1.102 | 1.138 | 61,049,770 | 1.1210 | -0.53% |
| 2000-10-17 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.550 | 3,509,562 | 33,199,866 | 9.4598 | 1.132 | 1.132 | 1.138 | 1.126 | 1.144 | 29,293,459 | 1.1334 | -0.53% |
| 2000-10-16 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.500 | 4,316,117 | 40,770,601 | 9.4461 | 1.138 | 1.132 | 1.138 | 1.120 | 1.138 | 36,025,577 | 1.1317 | 2.15% |
| 2000-10-13 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 4,393,312 | 40,831,573 | 9.2940 | 1.114 | 1.114 | 1.120 | 1.102 | 1.120 | 36,669,905 | 1.1135 | -1.59% |
| 2000-10-12 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.500 | 5,142,523 | 48,584,410 | 9.4476 | 1.132 | 1.132 | 1.138 | 1.126 | 1.138 | 42,923,386 | 1.1319 | -0.53% |
| 2000-10-11 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 5,739,992 | 54,827,665 | 9.5519 | 1.138 | 1.132 | 1.138 | 1.126 | 1.156 | 47,910,314 | 1.1444 | -1.04% |
| 2000-10-10 | 0 | 9.600 | 9.500 | 9.650 | 9.500 | 9.700 | 4,320,371 | 41,446,085 | 9.5932 | 1.150 | 1.138 | 1.156 | 1.138 | 1.162 | 36,061,084 | 1.1493 | 0.73% |
| 2000-10-09 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 6,323,487 | 61,094,168 | 9.6615 | 1.142 | 1.136 | 1.142 | 1.136 | 1.148 | 53,445,209 | 1.1431 | -0.52% |
| 2000-10-05 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.850 | 3,217,674 | 31,263,186 | 9.7161 | 1.148 | 1.148 | 1.154 | 1.142 | 1.165 | 27,195,321 | 1.1496 | -1.02% |
| 2000-10-04 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 3,661,471 | 35,655,688 | 9.7381 | 1.160 | 1.154 | 1.160 | 1.142 | 1.160 | 30,946,230 | 1.1522 | 0.51% |
| 2000-10-03 | 0 | 9.750 | 9.750 | 9.800 | 9.600 | 9.800 | 6,233,495 | 60,593,717 | 9.7207 | 1.154 | 1.154 | 1.160 | 1.136 | 1.160 | 52,684,609 | 1.1501 | 0.00% |
| 2000-09-29 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.950 | 5,323,965 | 52,018,081 | 9.7706 | 1.154 | 1.154 | 1.160 | 1.148 | 1.177 | 44,997,391 | 1.1560 | -0.51% |
| 2000-09-28 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.850 | 3,515,348 | 34,272,690 | 9.7494 | 1.160 | 1.148 | 1.154 | 1.142 | 1.165 | 29,711,219 | 1.1535 | 0.00% |
| 2000-09-27 | 0 | 9.800 | 9.700 | 9.750 | 9.650 | 9.950 | 10,240,512 | 100,294,076 | 9.7939 | 1.160 | 1.148 | 1.154 | 1.142 | 1.177 | 86,551,344 | 1.1588 | -0.51% |
| 2000-09-26 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.900 | 4,812,848 | 47,404,623 | 9.8496 | 1.165 | 1.165 | 1.171 | 1.160 | 1.171 | 40,677,504 | 1.1654 | -0.51% |
| 2000-09-25 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 9.950 | 8,007,755 | 79,137,901 | 9.8827 | 1.171 | 1.171 | 1.177 | 1.160 | 1.177 | 67,680,401 | 1.1693 | 0.51% |
| 2000-09-22 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.900 | 9,453,205 | 92,735,919 | 9.8100 | 1.165 | 1.160 | 1.165 | 1.154 | 1.171 | 79,897,138 | 1.1607 | 0.51% |
| 2000-09-21 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.950 | 5,772,605 | 56,570,486 | 9.7998 | 1.160 | 1.160 | 1.165 | 1.148 | 1.177 | 48,789,233 | 1.1595 | -1.51% |
| 2000-09-20 | 0 | 9.950 | 9.950 | 10.00 | 9.750 | 10.00 | 6,775,424 | 67,032,761 | 9.8935 | 1.177 | 1.177 | 1.183 | 1.154 | 1.183 | 57,264,916 | 1.1706 | 0.00% |
| 2000-09-19 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 10.00 | 10,749,895 | 106,332,143 | 9.8915 | 1.177 | 1.177 | 1.183 | 1.160 | 1.183 | 90,856,576 | 1.1703 | 0.51% |
| 2000-09-18 | 0 | 9.900 | 9.850 | 9.950 | 9.650 | 10.00 | 13,210,182 | 130,145,913 | 9.8519 | 1.171 | 1.165 | 1.177 | 1.142 | 1.183 | 111,650,571 | 1.1657 | 0.51% |
| 2000-09-15 | 0 | 9.850 | 9.850 | 9.950 | 9.750 | 10.00 | 9,750,709 | 96,204,763 | 9.8664 | 1.165 | 1.165 | 1.177 | 1.154 | 1.183 | 82,411,599 | 1.1674 | 0.51% |
| 2000-09-14 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.850 | 6,718,460 | 65,708,479 | 9.7803 | 1.160 | 1.154 | 1.160 | 1.154 | 1.165 | 56,783,464 | 1.1572 | 0.00% |
| 2000-09-12 | 0 | 9.800 | 9.750 | 9.800 | 9.550 | 9.800 | 7,347,439 | 71,199,572 | 9.6904 | 1.160 | 1.154 | 1.160 | 1.130 | 1.160 | 62,099,505 | 1.1465 | 0.51% |
| 2000-09-11 | 0 | 9.750 | 9.700 | 9.800 | 9.600 | 9.800 | 2,744,827 | 26,615,762 | 9.6967 | 1.154 | 1.148 | 1.160 | 1.136 | 1.160 | 23,198,886 | 1.1473 | 0.00% |
| 2000-09-08 | 0 | 9.750 | 9.800 | 9.850 | 9.650 | 9.900 | 5,298,461 | 51,758,317 | 9.7686 | 1.154 | 1.160 | 1.165 | 1.142 | 1.171 | 44,781,835 | 1.1558 | -1.52% |
| 2000-09-07 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 5,253,463 | 52,012,833 | 9.9007 | 1.171 | 1.171 | 1.177 | 1.165 | 1.177 | 44,401,519 | 1.1714 | -0.50% |
| 2000-09-06 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 5,371,973 | 53,215,185 | 9.9061 | 1.177 | 1.171 | 1.177 | 1.165 | 1.177 | 45,403,148 | 1.1721 | -0.50% |
| 2000-09-05 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.05 | 5,890,896 | 58,566,029 | 9.9418 | 1.183 | 1.171 | 1.183 | 1.165 | 1.189 | 49,789,011 | 1.1763 | 0.50% |
| 2000-09-04 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 6,771,664 | 67,400,969 | 9.9534 | 1.177 | 1.171 | 1.177 | 1.165 | 1.189 | 57,233,137 | 1.1777 | 0.51% |
| 2000-09-01 | 0 | 9.900 | 9.850 | 9.900 | 9.650 | 9.950 | 9,910,971 | 97,374,847 | 9.8250 | 1.171 | 1.165 | 1.171 | 1.142 | 1.177 | 83,766,111 | 1.1625 | 2.06% |
| 2000-08-31 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.750 | 7,958,066 | 76,736,283 | 9.6426 | 1.148 | 1.142 | 1.148 | 1.124 | 1.154 | 67,260,437 | 1.1409 | 1.04% |
| 2000-08-30 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.600 | 9,355,680 | 88,743,729 | 9.4855 | 1.136 | 1.130 | 1.136 | 1.112 | 1.136 | 79,072,871 | 1.1223 | 1.59% |
| 2000-08-29 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.500 | 4,439,038 | 41,838,195 | 9.4251 | 1.118 | 1.118 | 1.124 | 1.106 | 1.124 | 37,518,115 | 1.1151 | 1.61% |
| 2000-08-28 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.400 | 2,390,740 | 22,346,791 | 9.3472 | 1.100 | 1.100 | 1.106 | 1.100 | 1.112 | 20,206,193 | 1.1059 | -0.53% |
| 2000-08-25 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 3,761,231 | 35,140,022 | 9.3427 | 1.106 | 1.106 | 1.112 | 1.100 | 1.118 | 31,789,387 | 1.1054 | -1.06% |
| 2000-08-24 | 0 | 9.450 | 9.450 | 9.500 | 9.150 | 9.500 | 7,151,279 | 66,356,864 | 9.2790 | 1.118 | 1.118 | 1.124 | 1.083 | 1.124 | 60,441,588 | 1.0979 | 2.72% |
| 2000-08-23 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.350 | 5,151,922 | 47,579,336 | 9.2353 | 1.089 | 1.089 | 1.094 | 1.083 | 1.106 | 43,543,309 | 1.0927 | -1.60% |
| 2000-08-22 | 0 | 9.350 | 9.300 | 9.400 | 9.300 | 9.450 | 6,589,304 | 61,516,701 | 9.3358 | 1.106 | 1.100 | 1.112 | 1.100 | 1.118 | 55,691,856 | 1.1046 | -0.53% |
| 2000-08-21 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 1,473,166 | 13,787,622 | 9.3592 | 1.112 | 1.106 | 1.112 | 1.100 | 1.112 | 12,450,989 | 1.1074 | 1.08% |
| 2000-08-18 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 1,790,416 | 16,636,009 | 9.2917 | 1.100 | 1.100 | 1.106 | 1.094 | 1.106 | 15,132,340 | 1.0994 | 0.54% |
| 2000-08-17 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 3,098,645 | 28,727,599 | 9.2710 | 1.094 | 1.089 | 1.094 | 1.089 | 1.100 | 26,189,305 | 1.0969 | -1.07% |
| 2000-08-16 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 2,563,331 | 24,010,503 | 9.3669 | 1.106 | 1.106 | 1.112 | 1.100 | 1.118 | 21,664,907 | 1.1083 | -1.06% |
| 2000-08-15 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 2,776,164 | 26,125,943 | 9.4108 | 1.118 | 1.112 | 1.118 | 1.106 | 1.118 | 23,463,741 | 1.1135 | 0.53% |
| 2000-08-14 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 7,576,789 | 71,166,127 | 9.3926 | 1.112 | 1.112 | 1.118 | 1.106 | 1.118 | 64,037,938 | 1.1113 | 0.53% |
| 2000-08-11 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 2,577,708 | 23,975,392 | 9.3011 | 1.106 | 1.106 | 1.112 | 1.094 | 1.112 | 21,786,420 | 1.1005 | 1.08% |
| 2000-08-10 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.300 | 1,416,395 | 13,072,095 | 9.2291 | 1.094 | 1.089 | 1.094 | 1.083 | 1.100 | 11,971,168 | 1.0920 | 0.54% |
| 2000-08-09 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.450 | 2,358,774 | 21,923,968 | 9.2946 | 1.089 | 1.089 | 1.100 | 1.089 | 1.118 | 19,936,021 | 1.0997 | -2.13% |
| 2000-08-08 | 0 | 9.400 | 9.200 | 9.400 | 9.100 | 9.400 | 4,839,612 | 44,550,888 | 9.2055 | 1.112 | 1.089 | 1.112 | 1.077 | 1.112 | 40,903,709 | 1.0892 | 1.62% |
| 2000-08-07 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 2,966,757 | 27,567,520 | 9.2921 | 1.094 | 1.094 | 1.100 | 1.094 | 1.106 | 25,074,606 | 1.0994 | -0.54% |
| 2000-08-04 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 6,919,777 | 64,212,627 | 9.2796 | 1.100 | 1.100 | 1.106 | 1.094 | 1.106 | 58,484,966 | 1.0979 | 0.54% |
| 2000-08-03 | 0 | 9.250 | 9.200 | 9.300 | 9.100 | 9.350 | 4,084,310 | 37,430,365 | 9.1644 | 1.094 | 1.089 | 1.100 | 1.077 | 1.106 | 34,520,005 | 1.0843 | -1.60% |
| 2000-08-02 | 0 | 9.400 | 9.350 | 9.400 | 9.150 | 9.400 | 6,457,963 | 59,733,650 | 9.2496 | 1.112 | 1.106 | 1.112 | 1.083 | 1.112 | 54,581,780 | 1.0944 | 2.17% |
| 2000-08-01 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.300 | 3,004,609 | 27,601,857 | 9.1865 | 1.089 | 1.089 | 1.094 | 1.083 | 1.100 | 25,394,526 | 1.0869 | 0.55% |
| 2000-07-31 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.600 | 7,015,104 | 64,470,370 | 9.1902 | 1.083 | 1.077 | 1.083 | 1.077 | 1.136 | 59,290,657 | 1.0874 | -2.66% |
| 2000-07-28 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 9,774,691 | 91,613,550 | 9.3725 | 1.112 | 1.112 | 1.118 | 1.100 | 1.124 | 82,614,292 | 1.1089 | -1.05% |
| 2000-07-27 | 0 | 9.500 | 9.550 | 9.600 | 9.200 | 9.550 | 10,233,644 | 95,752,375 | 9.3566 | 1.124 | 1.130 | 1.136 | 1.089 | 1.130 | 86,493,297 | 1.1070 | 2.15% |
| 2000-07-26 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 4,926,387 | 45,649,466 | 9.2663 | 1.100 | 1.094 | 1.100 | 1.089 | 1.100 | 41,637,119 | 1.0964 | 0.54% |
| 2000-07-25 | 0 | 9.250 | 9.200 | 9.250 | 8.900 | 9.300 | 5,938,197 | 54,584,660 | 9.1921 | 1.094 | 1.089 | 1.094 | 1.053 | 1.100 | 50,188,793 | 1.0876 | 0.54% |
| 2000-07-24 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.450 | 4,683,707 | 43,394,799 | 9.2651 | 1.089 | 1.089 | 1.094 | 1.077 | 1.118 | 39,586,022 | 1.0962 | -1.60% |
| 2000-07-21 | 0 | 9.350 | 9.300 | 9.350 | 9.150 | 9.450 | 10,039,550 | 93,253,394 | 9.2886 | 1.106 | 1.100 | 1.106 | 1.083 | 1.118 | 84,852,842 | 1.0990 | -0.53% |
| 2000-07-20 | 0 | 9.400 | 9.350 | 9.400 | 8.950 | 9.500 | 13,452,112 | 124,797,293 | 9.2772 | 1.112 | 1.106 | 1.112 | 1.059 | 1.124 | 113,695,328 | 1.0976 | 4.44% |
| 2000-07-19 | 0 | 9.000 | 9.000 | 9.050 | 8.800 | 9.050 | 10,785,773 | 96,997,069 | 8.9931 | 1.065 | 1.065 | 1.071 | 1.041 | 1.071 | 91,159,812 | 1.0640 | 2.27% |
| 2000-07-18 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.950 | 6,805,909 | 60,252,015 | 8.8529 | 1.041 | 1.041 | 1.047 | 1.035 | 1.059 | 57,522,570 | 1.0474 | -0.56% |
| 2000-07-17 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 8.850 | 4,997,463 | 43,855,086 | 8.7755 | 1.047 | 1.047 | 1.053 | 1.023 | 1.047 | 42,237,843 | 1.0383 | 2.91% |
| 2000-07-14 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.750 | 4,707,364 | 40,800,916 | 8.6675 | 1.018 | 1.018 | 1.023 | 1.012 | 1.035 | 39,785,968 | 1.0255 | 0.00% |
| 2000-07-13 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.950 | 7,188,407 | 63,117,176 | 8.7804 | 1.018 | 1.012 | 1.018 | 1.012 | 1.059 | 60,755,389 | 1.0389 | -3.37% |
| 2000-07-12 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.950 | 9,305,773 | 82,684,431 | 8.8853 | 1.053 | 1.053 | 1.059 | 1.041 | 1.059 | 78,651,064 | 1.0513 | 1.14% |
| 2000-07-11 | 0 | 8.800 | 8.800 | 8.850 | 8.500 | 8.850 | 13,164,530 | 114,872,967 | 8.7259 | 1.041 | 1.041 | 1.047 | 1.006 | 1.047 | 111,264,726 | 1.0324 | 3.53% |
| 2000-07-10 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.650 | 6,860,978 | 58,744,697 | 8.5621 | 1.006 | 1.006 | 1.012 | 1.006 | 1.023 | 57,988,006 | 1.0130 | -0.58% |
| 2000-07-07 | 0 | 8.550 | 8.550 | 8.600 | 8.450 | 8.750 | 16,820,375 | 143,807,466 | 8.5496 | 1.012 | 1.012 | 1.018 | 1.000 | 1.035 | 142,163,406 | 1.0116 | -1.16% |
| 2000-07-06 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.750 | 6,361,864 | 55,302,023 | 8.6927 | 1.023 | 1.023 | 1.029 | 1.018 | 1.035 | 53,769,565 | 1.0285 | -1.14% |
| 2000-07-05 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 7,269,525 | 63,479,352 | 8.7323 | 1.035 | 1.035 | 1.041 | 1.023 | 1.041 | 61,440,987 | 1.0332 | 0.57% |
| 2000-07-04 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.800 | 3,971,064 | 34,655,584 | 8.7270 | 1.029 | 1.023 | 1.029 | 1.023 | 1.041 | 33,562,866 | 1.0326 | -0.57% |
| 2000-07-03 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 3,695,582 | 32,190,096 | 8.7104 | 1.035 | 1.035 | 1.041 | 1.023 | 1.041 | 31,234,531 | 1.0306 | 0.00% |
| 2000-06-30 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.800 | 6,458,819 | 56,065,076 | 8.6804 | 1.035 | 1.035 | 1.041 | 1.018 | 1.041 | 54,589,015 | 1.0270 | 1.74% |
| 2000-06-29 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.750 | 10,489,784 | 89,958,395 | 8.5758 | 1.018 | 1.018 | 1.023 | 1.006 | 1.035 | 88,658,155 | 1.0147 | -1.71% |
| 2000-06-28 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.750 | 2,966,542 | 25,698,276 | 8.6627 | 1.035 | 1.023 | 1.035 | 1.018 | 1.035 | 25,072,789 | 1.0249 | 1.74% |
| 2000-06-27 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.650 | 3,777,788 | 32,395,195 | 8.5752 | 1.018 | 1.006 | 1.018 | 1.006 | 1.023 | 31,929,324 | 1.0146 | 0.00% |
| 2000-06-26 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 2,175,150 | 18,771,318 | 8.6299 | 1.018 | 1.018 | 1.023 | 1.018 | 1.041 | 18,384,057 | 1.0211 | -0.58% |
| 2000-06-23 | 0 | 8.650 | 8.650 | 8.700 | 8.450 | 8.750 | 4,834,183 | 41,613,989 | 8.6083 | 1.023 | 1.023 | 1.029 | 1.000 | 1.035 | 40,857,824 | 1.0185 | 1.76% |
| 2000-06-22 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.750 | 9,652,262 | 82,437,597 | 8.5408 | 1.006 | 1.000 | 1.006 | 1.000 | 1.035 | 81,579,539 | 1.0105 | -1.73% |
| 2000-06-21 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.850 | 5,596,353 | 48,475,045 | 8.6619 | 1.023 | 1.018 | 1.023 | 1.018 | 1.047 | 47,299,576 | 1.0249 | -0.57% |
| 2000-06-20 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.900 | 3,703,407 | 32,342,989 | 8.7333 | 1.029 | 1.023 | 1.029 | 1.029 | 1.053 | 31,300,667 | 1.0333 | 0.00% |
| 2000-06-19 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.800 | 4,254,322 | 37,152,659 | 8.7329 | 1.029 | 1.029 | 1.035 | 1.023 | 1.041 | 35,956,922 | 1.0333 | -1.14% |
| 2000-06-16 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.900 | 4,777,032 | 41,948,258 | 8.7812 | 1.041 | 1.035 | 1.041 | 1.018 | 1.053 | 40,374,792 | 1.0390 | -0.56% |
| 2000-06-15 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 9.000 | 7,541,642 | 66,975,516 | 8.8808 | 1.047 | 1.047 | 1.053 | 1.023 | 1.065 | 63,740,881 | 1.0507 | 2.31% |
| 2000-06-14 | 0 | 8.650 | 8.600 | 8.700 | 8.600 | 8.750 | 3,631,735 | 31,419,696 | 8.6514 | 1.023 | 1.018 | 1.029 | 1.018 | 1.035 | 30,694,905 | 1.0236 | 0.00% |
| 2000-06-13 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.800 | 5,352,032 | 46,386,195 | 8.6670 | 1.023 | 1.018 | 1.023 | 1.018 | 1.041 | 45,234,610 | 1.0255 | -1.70% |
| 2000-06-12 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 9.000 | 4,450,254 | 39,563,916 | 8.8903 | 1.041 | 1.041 | 1.047 | 1.041 | 1.065 | 37,612,911 | 1.0519 | -0.56% |
| 2000-06-09 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.900 | 2,543,642 | 22,464,987 | 8.8318 | 1.047 | 1.041 | 1.047 | 1.035 | 1.053 | 21,498,499 | 1.0450 | -0.56% |
| 2000-06-08 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.950 | 5,766,120 | 50,832,625 | 8.8157 | 1.053 | 1.047 | 1.053 | 1.035 | 1.059 | 48,734,422 | 1.0431 | 0.56% |
| 2000-06-07 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.900 | 6,307,573 | 55,298,549 | 8.7670 | 1.047 | 1.047 | 1.053 | 1.029 | 1.053 | 53,310,706 | 1.0373 | 1.72% |
| 2000-06-05 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 9.000 | 9,064,929 | 79,367,099 | 8.7554 | 1.029 | 1.023 | 1.029 | 1.012 | 1.065 | 76,615,485 | 1.0359 | -2.79% |
| 2000-06-02 | 0 | 8.950 | 8.850 | 8.950 | 8.600 | 9.000 | 14,211,246 | 125,452,639 | 8.8277 | 1.059 | 1.047 | 1.059 | 1.018 | 1.065 | 120,111,421 | 1.0445 | 4.68% |
| 2000-06-01 | 0 | 8.550 | 8.500 | 8.550 | 8.350 | 8.550 | 8,340,660 | 70,428,579 | 8.4440 | 1.012 | 1.006 | 1.012 | 0.988 | 1.012 | 70,494,067 | 0.9991 | 1.79% |
| 2000-05-31 | 0 | 8.400 | 8.350 | 8.450 | 8.350 | 8.550 | 8,239,585 | 69,388,770 | 8.4214 | 0.994 | 0.988 | 1.000 | 0.988 | 1.012 | 69,639,795 | 0.9964 | 0.60% |
| 2000-05-30 | 0 | 8.350 | 8.350 | 8.400 | 8.150 | 8.600 | 7,353,719 | 61,205,516 | 8.3231 | 0.988 | 0.988 | 0.994 | 0.964 | 1.018 | 62,152,582 | 0.9848 | -1.76% |
| 2000-05-29 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.700 | 6,614,416 | 56,489,865 | 8.5404 | 1.006 | 1.006 | 1.012 | 0.994 | 1.029 | 55,904,099 | 1.0105 | -2.30% |
| 2000-05-26 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.700 | 6,825,565 | 59,038,942 | 8.6497 | 1.029 | 1.023 | 1.029 | 1.012 | 1.029 | 57,688,700 | 1.0234 | 0.00% |
| 2000-05-25 | 0 | 8.700 | 8.650 | 8.750 | 8.600 | 8.850 | 5,182,809 | 45,189,855 | 8.7192 | 1.029 | 1.023 | 1.035 | 1.018 | 1.047 | 43,804,361 | 1.0316 | -1.14% |
| 2000-05-24 | 0 | 8.800 | 8.800 | 8.850 | 8.600 | 8.850 | 5,873,078 | 51,314,004 | 8.7372 | 1.041 | 1.041 | 1.047 | 1.018 | 1.047 | 49,638,416 | 1.0338 | -0.56% |
| 2000-05-23 | 0 | 8.850 | 8.650 | 8.850 | 8.600 | 8.850 | 5,106,470 | 44,539,347 | 8.7221 | 1.047 | 1.023 | 1.047 | 1.018 | 1.047 | 43,159,155 | 1.0320 | 1.14% |
| 2000-05-22 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 5,580,569 | 48,673,095 | 8.7219 | 1.035 | 1.035 | 1.041 | 1.023 | 1.041 | 47,166,172 | 1.0319 | -0.57% |
| 2000-05-19 | 0 | 8.800 | 8.750 | 8.800 | 8.550 | 8.800 | 5,495,395 | 47,955,227 | 8.7264 | 1.041 | 1.035 | 1.041 | 1.012 | 1.041 | 46,446,293 | 1.0325 | 2.33% |
| 2000-05-18 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.750 | 6,678,694 | 57,594,880 | 8.6237 | 1.018 | 1.018 | 1.023 | 1.006 | 1.035 | 56,447,367 | 1.0203 | -1.15% |
| 2000-05-17 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.900 | 9,112,805 | 79,838,641 | 8.7611 | 1.029 | 1.029 | 1.035 | 1.029 | 1.053 | 77,020,126 | 1.0366 | 0.00% |
| 2000-05-16 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.850 | 10,270,645 | 89,711,220 | 8.7347 | 1.029 | 1.029 | 1.035 | 1.029 | 1.047 | 86,806,024 | 1.0335 | -1.14% |
| 2000-05-15 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 9.000 | 4,102,776 | 35,916,490 | 8.7542 | 1.041 | 1.029 | 1.041 | 1.029 | 1.065 | 34,676,077 | 1.0358 | 0.00% |
| 2000-05-12 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.800 | 7,472,391 | 64,982,300 | 8.6963 | 1.041 | 1.035 | 1.041 | 1.018 | 1.041 | 63,155,581 | 1.0289 | 1.15% |
| 2000-05-10 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.800 | 8,039,647 | 69,667,789 | 8.6655 | 1.029 | 1.023 | 1.029 | 1.018 | 1.041 | 67,949,948 | 1.0253 | -1.69% |
| 2000-05-09 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.900 | 9,466,023 | 83,577,441 | 8.8292 | 1.047 | 1.047 | 1.053 | 1.029 | 1.053 | 80,005,474 | 1.0446 | 1.14% |
| 2000-05-08 | 0 | 8.750 | 8.750 | 8.800 | 8.550 | 8.850 | 4,718,361 | 41,128,224 | 8.7166 | 1.035 | 1.035 | 1.041 | 1.012 | 1.047 | 39,878,913 | 1.0313 | 0.00% |
| 2000-05-05 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.800 | 3,458,284 | 30,165,732 | 8.7227 | 1.035 | 1.029 | 1.035 | 1.023 | 1.041 | 29,228,922 | 1.0321 | 0.00% |
| 2000-05-04 | 0 | 8.750 | 8.700 | 8.750 | 8.400 | 8.750 | 6,194,672 | 53,456,665 | 8.6295 | 1.035 | 1.029 | 1.035 | 0.994 | 1.035 | 52,356,483 | 1.0210 | 3.55% |
| 2000-05-03 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.500 | 4,410,104 | 36,961,174 | 8.3810 | 1.000 | 0.994 | 1.000 | 0.982 | 1.006 | 37,273,569 | 0.9916 | 0.60% |
| 2000-05-02 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.750 | 4,359,322 | 37,218,502 | 8.5377 | 0.994 | 0.994 | 1.000 | 0.994 | 1.035 | 36,844,367 | 1.0102 | -1.75% |
| 2000-04-28 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.800 | 5,607,738 | 48,650,321 | 8.6756 | 1.012 | 1.012 | 1.018 | 1.006 | 1.041 | 47,395,800 | 1.0265 | -2.84% |
| 2000-04-27 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 3,696,000 | 32,471,848 | 8.7857 | 1.041 | 1.041 | 1.047 | 1.029 | 1.047 | 31,238,064 | 1.0395 | 1.15% |
| 2000-04-26 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 9.000 | 5,227,966 | 45,455,550 | 8.6947 | 1.029 | 1.023 | 1.029 | 1.018 | 1.065 | 44,186,022 | 1.0287 | -2.25% |
| 2000-04-25 | 0 | 8.900 | 8.850 | 8.950 | 8.800 | 8.950 | 2,178,100 | 19,362,960 | 8.8898 | 1.053 | 1.047 | 1.059 | 1.041 | 1.059 | 18,408,990 | 1.0518 | 1.14% |
| 2000-04-20 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.950 | 3,471,330 | 30,682,929 | 8.8390 | 1.041 | 1.041 | 1.047 | 1.035 | 1.059 | 29,339,185 | 1.0458 | -1.12% |
| 2000-04-19 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 7,170,360 | 63,538,629 | 8.8613 | 1.053 | 1.047 | 1.053 | 1.041 | 1.065 | 60,602,858 | 1.0484 | 2.30% |
| 2000-04-18 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.800 | 3,875,578 | 33,705,859 | 8.6970 | 1.029 | 1.029 | 1.035 | 1.023 | 1.041 | 32,755,831 | 1.0290 | 2.35% |
| 2000-04-17 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.650 | 7,796,390 | 66,659,056 | 8.5500 | 1.006 | 1.006 | 1.012 | 1.000 | 1.023 | 65,893,974 | 1.0116 | -5.56% |
| 2000-04-14 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.050 | 6,989,721 | 62,204,613 | 8.8994 | 1.065 | 1.059 | 1.065 | 1.041 | 1.071 | 59,076,123 | 1.0530 | -0.20% |
| 2000-04-13 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.20 | 8,150,128 | 82,535,550 | 10.127 | 1.067 | 1.062 | 1.067 | 1.056 | 1.072 | 77,528,902 | 1.0646 | -0.49% |
| 2000-04-12 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.25 | 7,748,045 | 78,916,474 | 10.185 | 1.072 | 1.067 | 1.072 | 1.051 | 1.078 | 73,704,047 | 1.0707 | 1.49% |
| 2000-04-11 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 4,017,850 | 40,195,693 | 10.004 | 1.056 | 1.051 | 1.056 | 1.046 | 1.056 | 38,220,197 | 1.0517 | 0.00% |
| 2000-04-10 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.10 | 4,040,048 | 40,579,734 | 10.044 | 1.056 | 1.051 | 1.056 | 1.051 | 1.062 | 38,431,358 | 1.0559 | 0.50% |
| 2000-04-07 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.45 | 8,219,186 | 83,140,152 | 10.115 | 1.051 | 1.046 | 1.051 | 1.051 | 1.099 | 78,185,823 | 1.0634 | -3.38% |
| 2000-04-06 | 0 | 10.35 | 10.30 | 10.35 | 9.950 | 10.35 | 10,344,236 | 104,506,123 | 10.103 | 1.088 | 1.083 | 1.088 | 1.046 | 1.088 | 98,400,572 | 1.0620 | 4.55% |
| 2000-04-05 | 0 | 9.900 | 9.850 | 9.950 | 9.800 | 10.05 | 10,199,668 | 101,271,676 | 9.9289 | 1.041 | 1.035 | 1.046 | 1.030 | 1.056 | 97,025,354 | 1.0438 | 1.02% |
| 2000-04-03 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 10.05 | 7,932,213 | 78,351,694 | 9.8777 | 1.030 | 1.025 | 1.030 | 1.025 | 1.056 | 75,455,963 | 1.0384 | 0.51% |
| 2000-03-31 | 0 | 9.750 | 9.750 | 9.800 | 9.550 | 9.800 | 5,510,102 | 53,272,407 | 9.6681 | 1.025 | 1.025 | 1.030 | 1.004 | 1.030 | 52,415,392 | 1.0164 | 2.09% |
| 2000-03-30 | 0 | 9.550 | 9.550 | 9.600 | 9.400 | 9.600 | 6,407,986 | 61,096,705 | 9.5345 | 1.004 | 1.004 | 1.009 | 0.988 | 1.009 | 60,956,603 | 1.0023 | 1.60% |
| 2000-03-29 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.450 | 4,976,932 | 46,807,873 | 9.4050 | 0.988 | 0.983 | 0.988 | 0.983 | 0.993 | 47,343,560 | 0.9887 | -0.53% |
| 2000-03-28 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 5,465,360 | 51,522,949 | 9.4272 | 0.993 | 0.988 | 0.993 | 0.983 | 0.993 | 51,989,779 | 0.9910 | 0.53% |
| 2000-03-27 | 0 | 9.400 | 9.400 | 9.500 | 9.350 | 9.550 | 6,978,434 | 66,012,622 | 9.4595 | 0.988 | 0.988 | 0.999 | 0.983 | 1.004 | 66,383,046 | 0.9944 | 0.00% |
| 2000-03-24 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.450 | 3,835,641 | 36,057,584 | 9.4007 | 0.988 | 0.983 | 0.988 | 0.978 | 0.993 | 36,486,916 | 0.9882 | 1.08% |
| 2000-03-23 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 3,533,418 | 32,728,644 | 9.2626 | 0.978 | 0.972 | 0.978 | 0.967 | 0.978 | 33,611,989 | 0.9737 | 0.54% |
| 2000-03-22 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 6,461,681 | 59,754,660 | 9.2475 | 0.972 | 0.967 | 0.972 | 0.967 | 0.983 | 61,467,382 | 0.9721 | 0.54% |
| 2000-03-21 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.450 | 4,722,022 | 43,882,734 | 9.2932 | 0.967 | 0.967 | 0.972 | 0.967 | 0.993 | 44,918,703 | 0.9769 | -0.54% |
| 2000-03-20 | 0 | 9.250 | 9.250 | 9.350 | 9.200 | 9.450 | 5,150,688 | 47,927,241 | 9.3050 | 0.972 | 0.972 | 0.983 | 0.967 | 0.993 | 48,996,431 | 0.9782 | -2.12% |
| 2000-03-17 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.650 | 4,778,671 | 45,302,557 | 9.4802 | 0.993 | 0.988 | 0.993 | 0.988 | 1.014 | 45,457,582 | 0.9966 | 0.00% |
| 2000-03-16 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.600 | 5,495,257 | 51,983,715 | 9.4597 | 0.993 | 0.993 | 0.999 | 0.978 | 1.009 | 52,274,178 | 0.9944 | 1.61% |
| 2000-03-15 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.300 | 4,524,141 | 41,627,858 | 9.2013 | 0.978 | 0.972 | 0.978 | 0.957 | 0.978 | 43,036,340 | 0.9673 | 0.54% |
| 2000-03-14 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 5,661,077 | 52,547,964 | 9.2823 | 0.972 | 0.967 | 0.972 | 0.967 | 0.983 | 53,851,557 | 0.9758 | -1.07% |
| 2000-03-13 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 6,336,710 | 59,178,643 | 9.3390 | 0.983 | 0.978 | 0.983 | 0.972 | 0.988 | 60,278,583 | 0.9818 | -0.53% |
| 2000-03-10 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.500 | 3,809,929 | 35,715,117 | 9.3742 | 0.988 | 0.983 | 0.988 | 0.983 | 0.999 | 36,242,328 | 0.9855 | 1.08% |
| 2000-03-09 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.500 | 5,699,110 | 53,259,810 | 9.3453 | 0.978 | 0.978 | 0.983 | 0.978 | 0.999 | 54,213,350 | 0.9824 | -1.06% |
| 2000-03-08 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.400 | 3,740,860 | 34,955,167 | 9.3442 | 0.988 | 0.983 | 0.988 | 0.967 | 0.988 | 35,585,302 | 0.9823 | 0.00% |
| 2000-03-07 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.500 | 5,123,268 | 47,925,822 | 9.3545 | 0.988 | 0.988 | 0.993 | 0.972 | 0.999 | 48,735,595 | 0.9834 | -1.05% |
| 2000-03-06 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.600 | 5,585,443 | 52,919,132 | 9.4745 | 0.999 | 0.993 | 0.999 | 0.988 | 1.009 | 53,132,081 | 0.9960 | 1.06% |
| 2000-03-03 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.600 | 3,648,323 | 34,467,091 | 9.4474 | 0.988 | 0.988 | 0.993 | 0.967 | 1.009 | 34,705,035 | 0.9931 | 0.53% |
| 2000-03-02 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.750 | 5,076,678 | 47,754,670 | 9.4067 | 0.983 | 0.983 | 0.988 | 0.978 | 1.025 | 48,292,403 | 0.9889 | -2.09% |
| 2000-03-01 | 0 | 9.550 | 9.500 | 9.600 | 9.200 | 9.650 | 11,251,882 | 106,436,282 | 9.4594 | 1.004 | 0.999 | 1.009 | 0.967 | 1.014 | 107,034,644 | 0.9944 | 4.95% |
| 2000-02-29 | 0 | 9.100 | 9.150 | 9.200 | 9.000 | 9.250 | 7,117,334 | 64,746,635 | 9.0970 | 0.957 | 0.962 | 0.967 | 0.946 | 0.972 | 67,704,346 | 0.9563 | 0.55% |
| 2000-02-28 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.350 | 9,085,439 | 81,971,780 | 9.0223 | 0.951 | 0.946 | 0.951 | 0.930 | 0.983 | 86,426,140 | 0.9485 | -2.16% |
| 2000-02-25 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.550 | 2,972,836 | 27,646,257 | 9.2996 | 0.972 | 0.972 | 0.978 | 0.972 | 1.004 | 28,279,398 | 0.9776 | -2.12% |
| 2000-02-24 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.700 | 3,111,751 | 29,398,519 | 9.4476 | 0.993 | 0.988 | 0.993 | 0.972 | 1.020 | 29,600,840 | 0.9932 | 1.61% |
| 2000-02-23 | 0 | 9.300 | 9.300 | 9.400 | 9.250 | 9.400 | 3,372,399 | 31,517,569 | 9.3457 | 0.978 | 0.978 | 0.988 | 0.972 | 0.988 | 32,080,280 | 0.9825 | 1.09% |
| 2000-02-22 | 0 | 9.200 | 9.200 | 9.300 | 9.100 | 9.350 | 5,099,224 | 46,942,454 | 9.2058 | 0.967 | 0.967 | 0.978 | 0.957 | 0.983 | 48,506,874 | 0.9677 | -1.08% |
| 2000-02-21 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.400 | 4,297,166 | 40,058,015 | 9.3220 | 0.978 | 0.978 | 0.988 | 0.967 | 0.988 | 40,877,218 | 0.9800 | 0.00% |
| 2000-02-18 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.650 | 5,489,754 | 51,657,164 | 9.4097 | 0.978 | 0.972 | 0.978 | 0.967 | 1.014 | 52,221,830 | 0.9892 | -3.63% |
| 2000-02-17 | 0 | 9.650 | 9.600 | 9.650 | 9.450 | 9.750 | 6,026,497 | 57,647,955 | 9.5657 | 1.014 | 1.009 | 1.014 | 0.993 | 1.025 | 57,327,651 | 1.0056 | 0.52% |
| 2000-02-16 | 0 | 9.600 | 9.550 | 9.600 | 9.100 | 9.700 | 8,904,800 | 83,950,073 | 9.4275 | 1.009 | 1.004 | 1.009 | 0.957 | 1.020 | 84,707,794 | 0.9911 | 6.67% |
| 2000-02-15 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.450 | 18,541,484 | 167,418,708 | 9.0294 | 0.946 | 0.941 | 0.946 | 0.925 | 0.993 | 176,377,707 | 0.9492 | 2.27% |
| 2000-02-14 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 9.650 | 17,579,972 | 160,351,936 | 9.1213 | 0.925 | 0.920 | 0.925 | 0.915 | 1.014 | 167,231,229 | 0.9589 | -7.85% |
| 2000-02-11 | 0 | 9.550 | 9.550 | 9.650 | 9.400 | 9.800 | 7,701,353 | 74,204,890 | 9.6353 | 1.004 | 1.004 | 1.014 | 0.988 | 1.030 | 73,259,885 | 1.0129 | -2.55% |
| 2000-02-10 | 0 | 9.800 | 9.850 | 9.900 | 9.700 | 9.850 | 4,952,419 | 48,387,948 | 9.7706 | 1.030 | 1.035 | 1.041 | 1.020 | 1.035 | 47,110,377 | 1.0271 | 0.00% |
| 2000-02-09 | 0 | 9.800 | 9.800 | 9.850 | 9.650 | 9.900 | 7,728,480 | 75,632,254 | 9.7862 | 1.030 | 1.030 | 1.035 | 1.014 | 1.041 | 73,517,933 | 1.0288 | 1.03% |
| 2000-02-08 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 10.05 | 5,865,367 | 57,576,132 | 9.8163 | 1.020 | 1.020 | 1.030 | 1.020 | 1.056 | 55,794,886 | 1.0319 | -3.48% |
| 2000-02-03 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.25 | 4,232,363 | 42,531,160 | 10.049 | 1.056 | 1.051 | 1.056 | 1.051 | 1.078 | 40,260,773 | 1.0564 | -0.99% |
| 2000-02-02 | 0 | 10.15 | 10.10 | 10.20 | 10.00 | 10.35 | 4,256,535 | 43,457,249 | 10.210 | 1.067 | 1.062 | 1.072 | 1.051 | 1.088 | 40,490,712 | 1.0733 | 1.50% |
| 2000-02-01 | 0 | 10.00 | 10.00 | 10.05 | 9.900 | 10.05 | 4,524,173 | 45,192,455 | 9.9891 | 1.051 | 1.051 | 1.056 | 1.041 | 1.056 | 43,036,645 | 1.0501 | 0.50% |
| 2000-01-31 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 9,772,711 | 97,752,900 | 10.003 | 1.046 | 1.046 | 1.051 | 1.046 | 1.062 | 92,963,883 | 1.0515 | -1.00% |
| 2000-01-28 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 7,827,243 | 79,177,638 | 10.116 | 1.056 | 1.056 | 1.062 | 1.056 | 1.072 | 74,457,426 | 1.0634 | -0.99% |
| 2000-01-27 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 3,528,587 | 35,912,016 | 10.177 | 1.067 | 1.062 | 1.067 | 1.062 | 1.083 | 33,566,034 | 1.0699 | 0.00% |
| 2000-01-26 | 0 | 10.15 | 10.20 | 10.25 | 10.10 | 10.25 | 2,489,133 | 25,243,201 | 10.141 | 1.067 | 1.072 | 1.078 | 1.062 | 1.078 | 23,678,125 | 1.0661 | 0.50% |
| 2000-01-25 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.15 | 5,184,468 | 52,307,087 | 10.089 | 1.062 | 1.056 | 1.062 | 1.051 | 1.067 | 49,317,766 | 1.0606 | -0.49% |
| 2000-01-24 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 6,100,645 | 61,971,231 | 10.158 | 1.067 | 1.062 | 1.067 | 1.062 | 1.083 | 58,032,991 | 1.0679 | -0.49% |
| 2000-01-21 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.25 | 4,762,934 | 48,711,550 | 10.227 | 1.072 | 1.072 | 1.078 | 1.072 | 1.078 | 45,307,882 | 1.0751 | -0.97% |
| 2000-01-20 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.35 | 5,093,446 | 52,415,180 | 10.291 | 1.083 | 1.078 | 1.083 | 1.067 | 1.088 | 48,451,911 | 1.0818 | 1.48% |
| 2000-01-19 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.35 | 8,359,773 | 85,313,065 | 10.205 | 1.067 | 1.067 | 1.072 | 1.067 | 1.088 | 79,523,170 | 1.0728 | -2.40% |
| 2000-01-18 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 4,546,595 | 46,860,100 | 10.307 | 1.093 | 1.088 | 1.093 | 1.078 | 1.099 | 43,249,936 | 1.0835 | 0.00% |
| 2000-01-17 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.65 | 3,945,624 | 41,125,498 | 10.423 | 1.093 | 1.093 | 1.099 | 1.083 | 1.120 | 37,533,140 | 1.0957 | -1.42% |
| 2000-01-14 | 0 | 10.55 | 10.50 | 10.55 | 10.25 | 10.70 | 9,877,708 | 103,793,039 | 10.508 | 1.109 | 1.104 | 1.109 | 1.078 | 1.125 | 93,962,678 | 1.1046 | 2.93% |
| 2000-01-13 | 0 | 10.25 | 10.20 | 10.25 | 10.15 | 10.35 | 5,069,589 | 51,914,338 | 10.240 | 1.078 | 1.072 | 1.078 | 1.067 | 1.088 | 48,224,969 | 1.0765 | 0.49% |
| 2000-01-12 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.35 | 8,397,110 | 86,175,970 | 10.263 | 1.072 | 1.072 | 1.078 | 1.067 | 1.088 | 79,878,342 | 1.0788 | -1.92% |
| 2000-01-11 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.90 | 4,862,183 | 51,149,691 | 10.520 | 1.093 | 1.088 | 1.093 | 1.078 | 1.146 | 46,251,998 | 1.1059 | -2.80% |
| 2000-01-10 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.80 | 6,908,050 | 73,646,712 | 10.661 | 1.125 | 1.120 | 1.125 | 1.114 | 1.135 | 65,713,511 | 1.1207 | 1.90% |
| 2000-01-07 | 0 | 10.50 | 10.50 | 10.60 | 10.20 | 10.60 | 9,668,882 | 101,134,384 | 10.460 | 1.104 | 1.104 | 1.114 | 1.072 | 1.114 | 91,976,200 | 1.0996 | 3.96% |
| 2000-01-06 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.35 | 9,721,123 | 98,769,468 | 10.160 | 1.062 | 1.062 | 1.067 | 1.051 | 1.088 | 92,473,147 | 1.0681 | -0.49% |
| 2000-01-05 | 0 | 10.15 | 10.15 | 10.20 | 9.950 | 10.30 | 8,246,595 | 83,797,674 | 10.161 | 1.067 | 1.067 | 1.072 | 1.046 | 1.083 | 78,446,553 | 1.0682 | -2.87% |
| 2000-01-04 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.55 | 2,144,773 | 22,417,042 | 10.452 | 1.099 | 1.093 | 1.099 | 1.088 | 1.109 | 20,402,366 | 1.0987 | -0.95% |
| 2000-01-03 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.85 | 2,697,190 | 28,760,418 | 10.663 | 1.109 | 1.104 | 1.109 | 1.109 | 1.141 | 25,657,288 | 1.1209 | -0.94% |
| 1999-12-30 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.70 | 1,169,541 | 12,428,734 | 10.627 | 1.120 | 1.114 | 1.120 | 1.114 | 1.125 | 11,125,375 | 1.1172 | 0.47% |
| 1999-12-29 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.80 | 2,051,908 | 21,829,790 | 10.639 | 1.114 | 1.114 | 1.120 | 1.114 | 1.135 | 19,518,979 | 1.1184 | -1.40% |
| 1999-12-28 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 11.00 | 4,498,637 | 48,231,557 | 10.721 | 1.130 | 1.125 | 1.130 | 1.114 | 1.156 | 42,793,731 | 1.1271 | -0.46% |
| 1999-12-24 | 0 | 10.80 | 10.70 | 10.80 | 10.40 | 10.80 | 2,735,113 | 28,971,846 | 10.593 | 1.135 | 1.125 | 1.135 | 1.093 | 1.135 | 26,018,034 | 1.1135 | 4.35% |
| 1999-12-23 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.45 | 3,952,054 | 40,994,224 | 10.373 | 1.088 | 1.083 | 1.088 | 1.083 | 1.099 | 37,594,306 | 1.0904 | -0.96% |
| 1999-12-22 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.50 | 3,219,647 | 33,617,609 | 10.441 | 1.099 | 1.099 | 1.104 | 1.093 | 1.104 | 30,627,212 | 1.0976 | 0.00% |
| 1999-12-21 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 2,035,604 | 21,283,906 | 10.456 | 1.099 | 1.099 | 1.104 | 1.093 | 1.114 | 19,363,885 | 1.0992 | -1.42% |
| 1999-12-20 | 0 | 10.60 | 10.60 | 10.65 | 10.55 | 10.75 | 2,689,326 | 28,505,602 | 10.600 | 1.114 | 1.114 | 1.120 | 1.109 | 1.130 | 25,582,481 | 1.1143 | 0.00% |
| 1999-12-17 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.80 | 4,739,967 | 50,383,685 | 10.630 | 1.114 | 1.109 | 1.114 | 1.104 | 1.135 | 45,089,407 | 1.1174 | 0.00% |
| 1999-12-16 | 0 | 10.60 | 10.55 | 10.60 | 10.60 | 11.05 | 5,331,957 | 57,553,318 | 10.794 | 1.114 | 1.109 | 1.114 | 1.114 | 1.162 | 50,720,770 | 1.1347 | -3.20% |
| 1999-12-15 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.25 | 10,205,335 | 112,223,964 | 10.997 | 1.151 | 1.146 | 1.151 | 1.135 | 1.183 | 97,079,262 | 1.1560 | -2.23% |
| 1999-12-14 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.60 | 20,789,778 | 235,167,969 | 11.312 | 1.177 | 1.172 | 1.177 | 1.162 | 1.219 | 197,764,827 | 1.1891 | 0.90% |
| 1999-12-13 | 0 | 11.10 | 11.10 | 11.15 | 10.35 | 11.45 | 28,858,075 | 316,207,572 | 10.957 | 1.167 | 1.167 | 1.172 | 1.088 | 1.204 | 274,515,303 | 1.1519 | 8.82% |
| 1999-12-10 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 6,434,590 | 65,799,379 | 10.226 | 1.072 | 1.067 | 1.072 | 1.067 | 1.083 | 61,209,676 | 1.0750 | 0.49% |
| 1999-12-09 | 0 | 10.15 | 10.10 | 10.20 | 10.10 | 10.30 | 8,257,130 | 84,373,310 | 10.218 | 1.067 | 1.062 | 1.072 | 1.062 | 1.083 | 78,546,769 | 1.0742 | -1.46% |
| 1999-12-08 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 3,146,663 | 32,424,963 | 10.305 | 1.083 | 1.078 | 1.083 | 1.078 | 1.093 | 29,932,944 | 1.0833 | -0.48% |
| 1999-12-07 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.40 | 7,798,534 | 80,726,055 | 10.351 | 1.088 | 1.088 | 1.093 | 1.078 | 1.093 | 74,184,329 | 1.0882 | -0.48% |
| 1999-12-06 | 0 | 10.40 | 10.35 | 10.40 | 10.20 | 10.50 | 10,573,312 | 109,252,224 | 10.333 | 1.093 | 1.088 | 1.093 | 1.072 | 1.104 | 100,579,680 | 1.0862 | 0.97% |
| 1999-12-03 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.35 | 5,790,657 | 59,417,687 | 10.261 | 1.083 | 1.078 | 1.083 | 1.072 | 1.088 | 55,084,199 | 1.0787 | 0.49% |
| 1999-12-02 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 4,699,852 | 47,998,468 | 10.213 | 1.078 | 1.072 | 1.078 | 1.062 | 1.083 | 44,707,809 | 1.0736 | 0.00% |
| 1999-12-01 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.30 | 4,525,393 | 46,067,854 | 10.180 | 1.078 | 1.072 | 1.078 | 1.051 | 1.083 | 43,048,250 | 1.0701 | 1.49% |
| 1999-11-30 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 6,577,805 | 65,914,933 | 10.021 | 1.062 | 1.051 | 1.062 | 1.051 | 1.062 | 62,572,023 | 1.0534 | 1.00% |
| 1999-11-29 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.10 | 5,868,109 | 58,864,343 | 10.031 | 1.051 | 1.051 | 1.056 | 1.051 | 1.062 | 55,820,969 | 1.0545 | 0.00% |
| 1999-11-26 | 0 | 10.00 | 10.00 | 10.10 | 9.950 | 10.20 | 8,858,156 | 88,915,925 | 10.038 | 1.051 | 1.051 | 1.062 | 1.046 | 1.072 | 84,264,088 | 1.0552 | -0.50% |
| 1999-11-25 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.20 | 8,557,047 | 86,233,686 | 10.078 | 1.056 | 1.051 | 1.056 | 1.051 | 1.072 | 81,399,759 | 1.0594 | -0.50% |
| 1999-11-24 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.40 | 9,367,710 | 95,417,905 | 10.186 | 1.062 | 1.056 | 1.062 | 1.056 | 1.093 | 89,111,271 | 1.0708 | -1.94% |
| 1999-11-23 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.35 | 8,049,126 | 82,455,808 | 10.244 | 1.083 | 1.083 | 1.088 | 1.067 | 1.088 | 76,568,110 | 1.0769 | 0.49% |
| 1999-11-22 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.60 | 9,148,059 | 93,757,092 | 10.249 | 1.078 | 1.072 | 1.078 | 1.072 | 1.114 | 87,021,819 | 1.0774 | -1.44% |
| 1999-11-19 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.45 | 6,635,154 | 68,754,728 | 10.362 | 1.093 | 1.093 | 1.099 | 1.078 | 1.099 | 63,117,561 | 1.0893 | 1.96% |
| 1999-11-18 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 3,497,861 | 35,639,253 | 10.189 | 1.072 | 1.072 | 1.078 | 1.062 | 1.083 | 33,273,750 | 1.0711 | -0.97% |
| 1999-11-17 | 0 | 10.30 | 10.25 | 10.45 | 10.25 | 10.70 | 3,993,474 | 41,637,841 | 10.426 | 1.083 | 1.078 | 1.099 | 1.078 | 1.125 | 37,988,318 | 1.0961 | -1.44% |
| 1999-11-16 | 0 | 10.45 | 10.40 | 10.45 | 10.10 | 10.50 | 9,453,485 | 98,166,734 | 10.384 | 1.099 | 1.093 | 1.099 | 1.062 | 1.104 | 89,927,214 | 1.0916 | 1.95% |
| 1999-11-15 | 0 | 10.25 | 10.20 | 10.30 | 10.00 | 10.35 | 10,014,936 | 101,943,006 | 10.179 | 1.078 | 1.072 | 1.083 | 1.051 | 1.088 | 95,268,073 | 1.0701 | 0.49% |
| 1999-11-12 | 0 | 10.20 | 10.05 | 10.20 | 10.00 | 10.20 | 7,221,800 | 72,426,184 | 10.029 | 1.072 | 1.056 | 1.072 | 1.051 | 1.072 | 68,698,089 | 1.0543 | 0.49% |
| 1999-11-11 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.25 | 7,870,525 | 79,493,817 | 10.100 | 1.067 | 1.062 | 1.067 | 1.051 | 1.078 | 74,869,150 | 1.0618 | -0.98% |
| 1999-11-10 | 0 | 10.25 | 10.20 | 10.30 | 10.00 | 10.30 | 3,759,567 | 37,988,640 | 10.105 | 1.078 | 1.072 | 1.083 | 1.051 | 1.083 | 35,763,254 | 1.0622 | 2.50% |
| 1999-11-09 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.15 | 10,292,882 | 103,276,052 | 10.034 | 1.051 | 1.051 | 1.056 | 1.046 | 1.067 | 97,912,062 | 1.0548 | -0.99% |
| 1999-11-08 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 3,357,703 | 34,317,334 | 10.220 | 1.062 | 1.062 | 1.067 | 1.062 | 1.083 | 31,940,483 | 1.0744 | -0.98% |
| 1999-11-05 | 0 | 10.20 | 10.15 | 10.25 | 10.05 | 10.30 | 7,060,006 | 71,862,926 | 10.179 | 1.072 | 1.067 | 1.078 | 1.056 | 1.083 | 67,159,008 | 1.0700 | 0.49% |
| 1999-11-04 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.35 | 3,302,265 | 33,778,013 | 10.229 | 1.067 | 1.067 | 1.072 | 1.056 | 1.088 | 31,413,124 | 1.0753 | 1.00% |
| 1999-11-03 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.40 | 2,498,468 | 25,465,762 | 10.193 | 1.056 | 1.056 | 1.062 | 1.056 | 1.093 | 23,766,925 | 1.0715 | -2.90% |
| 1999-11-02 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.40 | 2,526,513 | 26,017,209 | 10.298 | 1.088 | 1.083 | 1.088 | 1.072 | 1.093 | 24,033,706 | 1.0825 | 0.49% |
| 1999-11-01 | 0 | 10.30 | 10.30 | 10.40 | 10.25 | 10.45 | 3,481,150 | 35,938,836 | 10.324 | 1.083 | 1.083 | 1.093 | 1.078 | 1.099 | 33,114,785 | 1.0853 | 0.00% |
| 1999-10-29 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.35 | 3,620,754 | 37,224,039 | 10.281 | 1.083 | 1.083 | 1.088 | 1.072 | 1.088 | 34,442,782 | 1.0808 | 1.48% |
| 1999-10-28 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.35 | 5,200,558 | 53,384,129 | 10.265 | 1.067 | 1.062 | 1.067 | 1.062 | 1.088 | 49,470,824 | 1.0791 | 1.50% |
| 1999-10-27 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.25 | 4,570,677 | 45,826,612 | 10.026 | 1.051 | 1.046 | 1.051 | 1.046 | 1.078 | 43,479,019 | 1.0540 | -1.96% |
| 1999-10-26 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.35 | 1,596,559 | 16,356,276 | 10.245 | 1.072 | 1.067 | 1.072 | 1.067 | 1.088 | 15,187,426 | 1.0770 | -0.49% |
| 1999-10-25 | 0 | 10.25 | 10.25 | 10.30 | 10.05 | 10.40 | 4,601,775 | 46,581,824 | 10.123 | 1.078 | 1.078 | 1.083 | 1.056 | 1.093 | 43,774,841 | 1.0641 | 2.50% |
| 1999-10-22 | 0 | 10.00 | 9.950 | 10.05 | 9.800 | 10.00 | 6,478,822 | 64,032,769 | 9.8834 | 1.051 | 1.046 | 1.056 | 1.030 | 1.051 | 61,630,437 | 1.0390 | 1.01% |
| 1999-10-21 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.15 | 4,757,439 | 47,505,158 | 9.9854 | 1.041 | 1.035 | 1.041 | 1.030 | 1.067 | 45,255,611 | 1.0497 | -1.49% |
| 1999-10-20 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.25 | 5,341,292 | 53,916,243 | 10.094 | 1.056 | 1.056 | 1.062 | 1.051 | 1.078 | 50,809,570 | 1.0611 | 0.00% |
| 1999-10-19 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.25 | 3,995,164 | 40,259,686 | 10.077 | 1.056 | 1.051 | 1.056 | 1.051 | 1.078 | 38,004,394 | 1.0593 | -1.95% |
| 1999-10-15 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.40 | 3,083,112 | 31,790,708 | 10.311 | 1.078 | 1.072 | 1.078 | 1.072 | 1.093 | 29,328,409 | 1.0840 | -2.38% |
| 1999-10-14 | 0 | 10.50 | 10.40 | 10.50 | 10.15 | 10.50 | 5,187,379 | 53,287,587 | 10.273 | 1.104 | 1.093 | 1.104 | 1.067 | 1.104 | 49,345,458 | 1.0799 | 2.44% |
| 1999-10-13 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.30 | 5,585,210 | 56,961,069 | 10.199 | 1.078 | 1.072 | 1.078 | 1.062 | 1.083 | 53,129,864 | 1.0721 | -0.97% |
| 1999-10-12 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.45 | 3,643,167 | 37,726,983 | 10.356 | 1.088 | 1.083 | 1.088 | 1.083 | 1.099 | 34,655,988 | 1.0886 | -0.29% |
| 1999-10-11 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.80 | 3,067,237 | 32,387,276 | 10.559 | 1.091 | 1.091 | 1.096 | 1.091 | 1.122 | 29,514,707 | 1.0973 | -2.33% |
| 1999-10-08 | 0 | 10.75 | 10.70 | 10.75 | 10.55 | 10.75 | 1,618,548 | 17,263,837 | 10.666 | 1.117 | 1.112 | 1.117 | 1.096 | 1.117 | 15,574,594 | 1.1085 | 0.94% |
| 1999-10-07 | 0 | 10.65 | 10.65 | 10.75 | 10.60 | 11.00 | 3,102,704 | 33,446,871 | 10.780 | 1.107 | 1.107 | 1.117 | 1.102 | 1.143 | 29,855,991 | 1.1203 | -1.39% |
| 1999-10-06 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 10.85 | 2,515,658 | 27,168,852 | 10.800 | 1.122 | 1.122 | 1.128 | 1.112 | 1.128 | 24,207,099 | 1.1224 | 0.47% |
| 1999-10-05 | 0 | 10.75 | 10.75 | 10.80 | 10.45 | 10.80 | 3,385,602 | 35,965,826 | 10.623 | 1.117 | 1.117 | 1.122 | 1.086 | 1.122 | 32,578,197 | 1.1040 | 0.94% |
| 1999-10-04 | 0 | 10.65 | 10.55 | 10.65 | 10.50 | 10.70 | 4,040,166 | 42,852,056 | 10.607 | 1.107 | 1.096 | 1.107 | 1.091 | 1.112 | 38,876,786 | 1.1023 | 1.91% |
| 1999-09-30 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 2,692,122 | 28,249,699 | 10.493 | 1.086 | 1.086 | 1.091 | 1.081 | 1.102 | 25,905,136 | 1.0905 | -0.95% |
| 1999-09-29 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.75 | 3,317,728 | 34,972,761 | 10.541 | 1.096 | 1.091 | 1.096 | 1.091 | 1.117 | 31,925,075 | 1.0955 | -1.86% |
| 1999-09-28 | 0 | 10.75 | 10.85 | 10.90 | 10.45 | 10.90 | 4,500,104 | 48,016,601 | 10.670 | 1.117 | 1.128 | 1.133 | 1.086 | 1.133 | 43,302,573 | 1.1089 | 2.87% |
| 1999-09-27 | 0 | 10.45 | 10.45 | 10.50 | 10.40 | 10.60 | 4,362,689 | 45,807,454 | 10.500 | 1.086 | 1.086 | 1.091 | 1.081 | 1.102 | 41,980,287 | 1.0912 | -1.42% |
| 1999-09-24 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 10.65 | 5,632,430 | 59,667,125 | 10.593 | 1.102 | 1.102 | 1.107 | 1.091 | 1.107 | 54,198,460 | 1.1009 | -1.85% |
| 1999-09-23 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 10.85 | 4,679,213 | 50,486,463 | 10.790 | 1.122 | 1.122 | 1.128 | 1.112 | 1.128 | 45,026,062 | 1.1213 | 0.93% |
| 1999-09-22 | 0 | 10.70 | 10.60 | 10.70 | 10.65 | 10.85 | 5,745,355 | 61,658,748 | 10.732 | 1.112 | 1.102 | 1.112 | 1.107 | 1.128 | 55,285,089 | 1.1153 | -1.38% |
| 1999-09-21 | 0 | 10.85 | 10.85 | 10.90 | 10.85 | 10.90 | 4,346,061 | 47,207,084 | 10.862 | 1.128 | 1.128 | 1.133 | 1.128 | 1.133 | 41,820,283 | 1.1288 | 0.00% |
| 1999-09-20 | 0 | 10.85 | 10.90 | 10.95 | 10.80 | 11.10 | 3,617,382 | 39,351,061 | 10.878 | 1.128 | 1.133 | 1.138 | 1.122 | 1.154 | 34,808,517 | 1.1305 | -2.25% |
| 1999-09-17 | 0 | 11.10 | 11.00 | 11.10 | 10.80 | 11.10 | 6,839,470 | 74,412,380 | 10.880 | 1.154 | 1.143 | 1.154 | 1.122 | 1.154 | 65,813,289 | 1.1307 | 0.91% |
| 1999-09-15 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.10 | 4,164,863 | 45,991,392 | 11.043 | 1.143 | 1.138 | 1.143 | 1.138 | 1.154 | 40,076,692 | 1.1476 | -1.35% |
| 1999-09-14 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.20 | 1,529,272 | 17,062,283 | 11.157 | 1.159 | 1.159 | 1.164 | 1.148 | 1.164 | 14,715,529 | 1.1595 | 0.45% |
| 1999-09-13 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.35 | 2,745,446 | 30,675,225 | 11.173 | 1.154 | 1.148 | 1.154 | 1.148 | 1.180 | 26,418,250 | 1.1611 | -0.45% |
| 1999-09-10 | 0 | 11.15 | 11.15 | 11.20 | 11.15 | 11.35 | 3,128,610 | 35,111,955 | 11.223 | 1.159 | 1.159 | 1.164 | 1.159 | 1.180 | 30,105,273 | 1.1663 | -1.76% |
| 1999-09-09 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.45 | 8,982,485 | 101,970,122 | 11.352 | 1.180 | 1.174 | 1.180 | 1.164 | 1.190 | 86,434,604 | 1.1797 | 1.34% |
| 1999-09-08 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.20 | 1,531,763 | 17,142,576 | 11.191 | 1.164 | 1.159 | 1.164 | 1.159 | 1.164 | 14,739,499 | 1.1630 | 0.00% |
| 1999-09-07 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 3,216,099 | 36,034,014 | 11.204 | 1.164 | 1.159 | 1.164 | 1.159 | 1.174 | 30,947,143 | 1.1644 | 0.00% |
| 1999-09-06 | 0 | 11.20 | 11.20 | 11.25 | 11.10 | 11.25 | 3,193,500 | 35,639,212 | 11.160 | 1.164 | 1.164 | 1.169 | 1.154 | 1.169 | 30,729,682 | 1.1598 | 2.28% |
| 1999-09-03 | 0 | 10.95 | 10.95 | 11.00 | 10.75 | 11.10 | 3,303,199 | 36,074,720 | 10.921 | 1.138 | 1.138 | 1.143 | 1.117 | 1.154 | 31,785,269 | 1.1350 | 0.00% |
| 1999-09-02 | 0 | 10.95 | 10.95 | 11.05 | 10.95 | 11.15 | 2,900,239 | 31,937,617 | 11.012 | 1.138 | 1.138 | 1.148 | 1.138 | 1.159 | 27,907,757 | 1.1444 | 0.00% |
| 1999-09-01 | 0 | 10.95 | 10.95 | 11.00 | 10.95 | 11.15 | 1,637,731 | 18,123,520 | 11.066 | 1.138 | 1.138 | 1.143 | 1.138 | 1.159 | 15,759,184 | 1.1500 | 0.46% |
| 1999-08-31 | 0 | 10.90 | 10.95 | 11.00 | 10.80 | 11.05 | 2,841,674 | 31,083,874 | 10.939 | 1.133 | 1.138 | 1.143 | 1.122 | 1.148 | 27,344,211 | 1.1368 | -1.36% |
| 1999-08-30 | 0 | 11.05 | 11.05 | 11.10 | 10.90 | 11.30 | 4,848,701 | 53,823,594 | 11.101 | 1.148 | 1.148 | 1.154 | 1.133 | 1.174 | 46,656,972 | 1.1536 | 1.38% |
| 1999-08-27 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.15 | 2,966,426 | 32,618,757 | 10.996 | 1.133 | 1.133 | 1.138 | 1.122 | 1.159 | 28,544,646 | 1.1427 | -1.36% |
| 1999-08-26 | 0 | 11.05 | 11.05 | 11.10 | 11.00 | 11.45 | 3,039,218 | 34,148,526 | 11.236 | 1.148 | 1.148 | 1.154 | 1.143 | 1.190 | 29,245,093 | 1.1677 | -3.07% |
| 1999-08-25 | 0 | 11.40 | 11.30 | 11.35 | 11.25 | 11.45 | 4,970,029 | 56,341,969 | 11.336 | 1.185 | 1.174 | 1.180 | 1.169 | 1.190 | 47,824,459 | 1.1781 | -0.44% |
| 1999-08-24 | 0 | 11.45 | 11.40 | 11.45 | 11.15 | 11.50 | 5,646,558 | 63,851,628 | 11.308 | 1.190 | 1.185 | 1.190 | 1.159 | 1.195 | 54,334,408 | 1.1752 | 2.23% |
| 1999-08-23 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.25 | 3,074,229 | 34,335,333 | 11.169 | 1.164 | 1.159 | 1.164 | 1.148 | 1.169 | 29,581,988 | 1.1607 | 1.82% |
| 1999-08-20 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.25 | 6,794,812 | 75,059,769 | 11.047 | 1.143 | 1.143 | 1.148 | 1.133 | 1.169 | 65,383,564 | 1.1480 | -1.35% |
| 1999-08-19 | 0 | 11.15 | 11.10 | 11.20 | 10.70 | 11.20 | 8,035,927 | 87,670,629 | 10.910 | 1.159 | 1.154 | 1.164 | 1.112 | 1.164 | 77,326,282 | 1.1338 | 3.24% |
| 1999-08-18 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 11.20 | 5,293,207 | 57,295,422 | 10.824 | 1.122 | 1.117 | 1.122 | 1.117 | 1.164 | 50,934,263 | 1.1249 | 2.86% |
| 1999-08-17 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 1,854,253 | 19,548,655 | 10.543 | 1.091 | 1.086 | 1.091 | 1.086 | 1.096 | 17,842,682 | 1.0956 | -0.47% |
| 1999-08-16 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.75 | 5,486,520 | 58,408,729 | 10.646 | 1.096 | 1.096 | 1.102 | 1.096 | 1.117 | 52,794,431 | 1.1063 | 0.96% |
| 1999-08-13 | 0 | 10.45 | 10.40 | 10.45 | 10.20 | 10.55 | 4,333,727 | 45,047,729 | 10.395 | 1.086 | 1.081 | 1.086 | 1.060 | 1.096 | 41,701,598 | 1.0802 | 1.46% |
| 1999-08-12 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.40 | 2,488,045 | 25,541,619 | 10.266 | 1.070 | 1.070 | 1.076 | 1.060 | 1.081 | 23,941,391 | 1.0668 | 1.98% |
| 1999-08-11 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.25 | 3,924,111 | 39,906,992 | 10.170 | 1.050 | 1.044 | 1.050 | 1.044 | 1.065 | 37,760,039 | 1.0569 | -1.46% |
| 1999-08-10 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.55 | 6,489,959 | 67,169,333 | 10.350 | 1.065 | 1.060 | 1.065 | 1.060 | 1.096 | 62,450,095 | 1.0756 | -0.49% |
| 1999-08-09 | 0 | 10.30 | 10.25 | 10.35 | 10.20 | 10.35 | 1,470,302 | 15,128,002 | 10.289 | 1.070 | 1.065 | 1.076 | 1.060 | 1.076 | 14,148,086 | 1.0693 | 0.00% |
| 1999-08-06 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.45 | 4,327,697 | 44,789,522 | 10.350 | 1.070 | 1.070 | 1.076 | 1.070 | 1.086 | 41,643,574 | 1.0755 | -0.96% |
| 1999-08-05 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.65 | 5,564,374 | 58,586,871 | 10.529 | 1.081 | 1.081 | 1.086 | 1.076 | 1.107 | 53,543,587 | 1.0942 | -2.80% |
| 1999-08-04 | 0 | 10.70 | 10.60 | 10.70 | 10.50 | 10.75 | 2,926,649 | 30,960,930 | 10.579 | 1.112 | 1.102 | 1.112 | 1.091 | 1.117 | 28,161,889 | 1.0994 | 0.94% |
| 1999-08-03 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.80 | 4,589,227 | 48,908,423 | 10.657 | 1.102 | 1.096 | 1.102 | 1.096 | 1.122 | 44,160,165 | 1.1075 | -2.75% |
| 1999-08-02 | 0 | 10.90 | 10.85 | 10.90 | 10.50 | 10.90 | 2,183,396 | 23,433,292 | 10.732 | 1.133 | 1.128 | 1.133 | 1.091 | 1.133 | 21,009,884 | 1.1153 | 2.83% |
| 1999-07-30 | 0 | 10.60 | 10.60 | 10.65 | 10.50 | 10.70 | 4,431,832 | 46,838,042 | 10.569 | 1.102 | 1.102 | 1.107 | 1.091 | 1.112 | 42,645,620 | 1.0983 | -0.93% |
| 1999-07-29 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.75 | 2,973,154 | 31,760,321 | 10.682 | 1.112 | 1.107 | 1.112 | 1.107 | 1.117 | 28,609,387 | 1.1101 | 0.00% |
| 1999-07-28 | 0 | 10.70 | 10.65 | 10.75 | 10.40 | 10.75 | 4,813,062 | 50,809,125 | 10.557 | 1.112 | 1.107 | 1.117 | 1.081 | 1.117 | 46,314,033 | 1.0971 | 3.88% |
| 1999-07-27 | 0 | 10.30 | 10.30 | 10.35 | 10.10 | 10.35 | 5,231,284 | 53,734,044 | 10.272 | 1.070 | 1.070 | 1.076 | 1.050 | 1.076 | 50,338,404 | 1.0675 | 0.98% |
| 1999-07-26 | 0 | 10.20 | 10.10 | 10.20 | 10.15 | 10.55 | 7,018,258 | 72,858,286 | 10.381 | 1.060 | 1.050 | 1.060 | 1.055 | 1.096 | 67,533,689 | 1.0788 | -3.32% |
| 1999-07-23 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.80 | 6,996,413 | 74,134,599 | 10.596 | 1.096 | 1.091 | 1.096 | 1.091 | 1.122 | 67,323,484 | 1.1012 | -2.31% |
| 1999-07-22 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 2,410,326 | 25,994,069 | 10.784 | 1.122 | 1.117 | 1.122 | 1.112 | 1.128 | 23,193,534 | 1.1207 | 0.00% |
| 1999-07-21 | 0 | 10.80 | 10.75 | 10.80 | 10.70 | 10.85 | 4,407,474 | 47,592,083 | 10.798 | 1.122 | 1.117 | 1.122 | 1.112 | 1.128 | 42,411,234 | 1.1222 | -0.46% |
| 1999-07-20 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.05 | 4,642,745 | 50,492,047 | 10.875 | 1.128 | 1.122 | 1.128 | 1.122 | 1.148 | 44,675,146 | 1.1302 | -0.91% |
| 1999-07-19 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 11.00 | 3,053,651 | 33,340,429 | 10.918 | 1.138 | 1.133 | 1.138 | 1.128 | 1.143 | 29,383,975 | 1.1346 | 0.46% |
| 1999-07-16 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 11.10 | 4,213,135 | 46,141,967 | 10.952 | 1.133 | 1.133 | 1.138 | 1.128 | 1.154 | 40,541,193 | 1.1382 | -2.24% |
| 1999-07-15 | 0 | 11.15 | 11.10 | 11.15 | 10.95 | 11.15 | 3,609,427 | 39,787,160 | 11.023 | 1.159 | 1.154 | 1.159 | 1.138 | 1.159 | 34,731,969 | 1.1455 | 2.29% |
| 1999-07-14 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 11.05 | 7,331,058 | 80,132,889 | 10.931 | 1.133 | 1.133 | 1.138 | 1.128 | 1.148 | 70,543,630 | 1.1359 | -0.91% |
| 1999-07-13 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.10 | 4,212,829 | 46,326,828 | 10.997 | 1.143 | 1.138 | 1.143 | 1.133 | 1.154 | 40,538,248 | 1.1428 | 0.00% |
| 1999-07-12 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.30 | 8,536,094 | 94,590,721 | 11.081 | 1.143 | 1.138 | 1.143 | 1.138 | 1.174 | 82,139,175 | 1.1516 | -1.79% |
| 1999-07-09 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.35 | 3,857,723 | 43,262,976 | 11.215 | 1.164 | 1.159 | 1.164 | 1.148 | 1.180 | 37,121,215 | 1.1655 | 0.90% |
| 1999-07-08 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.35 | 4,729,908 | 52,774,988 | 11.158 | 1.154 | 1.154 | 1.159 | 1.148 | 1.180 | 45,513,878 | 1.1595 | -0.89% |
| 1999-07-07 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.35 | 5,861,374 | 65,557,941 | 11.185 | 1.164 | 1.159 | 1.164 | 1.154 | 1.180 | 56,401,490 | 1.1623 | -0.44% |
| 1999-07-06 | 0 | 11.25 | 11.20 | 11.30 | 11.20 | 11.50 | 9,677,488 | 109,464,599 | 11.311 | 1.169 | 1.164 | 1.174 | 1.164 | 1.195 | 93,122,320 | 1.1755 | -0.44% |
| 1999-07-05 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.40 | 11,513,143 | 129,883,951 | 11.281 | 1.174 | 1.174 | 1.180 | 1.164 | 1.185 | 110,786,042 | 1.1724 | 0.00% |
| 1999-07-02 | 0 | 11.30 | 11.25 | 11.30 | 11.15 | 11.55 | 14,219,199 | 160,614,625 | 11.296 | 1.174 | 1.169 | 1.174 | 1.159 | 1.200 | 136,825,259 | 1.1739 | 0.44% |
| 1999-06-30 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.45 | 4,432,703 | 50,081,165 | 11.298 | 1.169 | 1.164 | 1.169 | 1.159 | 1.190 | 42,654,002 | 1.1741 | 0.00% |
| 1999-06-29 | 0 | 11.25 | 11.05 | 11.25 | 11.15 | 11.45 | 4,776,793 | 54,190,833 | 11.345 | 1.169 | 1.148 | 1.169 | 1.159 | 1.190 | 45,965,032 | 1.1790 | -0.44% |
| 1999-06-28 | 0 | 11.30 | 11.25 | 11.30 | 11.30 | 11.40 | 2,393,195 | 27,087,252 | 11.318 | 1.174 | 1.169 | 1.174 | 1.174 | 1.185 | 23,028,690 | 1.1762 | 0.00% |
| 1999-06-25 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.55 | 3,962,668 | 44,950,975 | 11.344 | 1.174 | 1.169 | 1.174 | 1.169 | 1.200 | 38,131,056 | 1.1789 | -0.44% |
| 1999-06-24 | 0 | 11.35 | 11.35 | 11.40 | 11.30 | 11.40 | 5,545,295 | 62,934,504 | 11.349 | 1.180 | 1.180 | 1.185 | 1.174 | 1.185 | 53,359,998 | 1.1794 | -0.87% |
| 1999-06-23 | 0 | 11.45 | 11.40 | 11.45 | 11.30 | 11.65 | 7,506,595 | 85,861,938 | 11.438 | 1.190 | 1.185 | 1.190 | 1.174 | 1.211 | 72,232,747 | 1.1887 | -0.43% |
| 1999-06-22 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.70 | 6,683,845 | 76,805,307 | 11.491 | 1.195 | 1.190 | 1.195 | 1.185 | 1.216 | 64,315,776 | 1.1942 | 0.00% |
| 1999-06-21 | 0 | 11.50 | 11.45 | 11.50 | 11.25 | 11.50 | 6,959,165 | 79,411,325 | 11.411 | 1.195 | 1.190 | 1.195 | 1.169 | 1.195 | 66,965,063 | 1.1859 | 1.32% |
| 1999-06-17 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.60 | 8,051,568 | 91,447,724 | 11.358 | 1.180 | 1.180 | 1.185 | 1.169 | 1.205 | 77,476,789 | 1.1803 | 0.00% |
| 1999-06-16 | 0 | 11.35 | 11.35 | 11.45 | 11.30 | 11.50 | 4,960,839 | 56,720,492 | 11.434 | 1.180 | 1.180 | 1.190 | 1.174 | 1.195 | 47,736,028 | 1.1882 | 0.00% |
| 1999-06-15 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.80 | 3,913,266 | 44,723,982 | 11.429 | 1.180 | 1.180 | 1.185 | 1.169 | 1.226 | 37,655,682 | 1.1877 | -2.16% |
| 1999-06-14 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.90 | 2,726,394 | 31,769,885 | 11.653 | 1.205 | 1.200 | 1.205 | 1.200 | 1.237 | 26,234,921 | 1.2110 | -1.28% |
| 1999-06-11 | 0 | 11.75 | 11.75 | 11.80 | 11.55 | 11.80 | 4,789,320 | 56,021,074 | 11.697 | 1.221 | 1.221 | 1.226 | 1.200 | 1.226 | 46,085,574 | 1.2156 | 1.73% |
| 1999-06-10 | 0 | 11.55 | 11.50 | 11.60 | 11.50 | 12.10 | 5,006,442 | 58,979,339 | 11.781 | 1.200 | 1.195 | 1.205 | 1.195 | 1.257 | 48,174,846 | 1.2243 | -1.70% |
| 1999-06-09 | 0 | 11.75 | 11.70 | 11.75 | 11.55 | 11.80 | 3,521,869 | 41,146,935 | 11.683 | 1.221 | 1.216 | 1.221 | 1.200 | 1.226 | 33,889,436 | 1.2142 | -0.42% |
| 1999-06-08 | 0 | 11.80 | 11.75 | 11.85 | 11.55 | 11.90 | 11,905,482 | 139,760,788 | 11.739 | 1.226 | 1.221 | 1.231 | 1.200 | 1.237 | 114,561,352 | 1.2200 | 2.16% |
| 1999-06-07 | 0 | 11.55 | 11.55 | 11.60 | 11.30 | 11.65 | 6,314,402 | 72,718,632 | 11.516 | 1.200 | 1.200 | 1.205 | 1.174 | 1.211 | 60,760,785 | 1.1968 | 2.67% |
| 1999-06-04 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.40 | 3,956,598 | 44,597,439 | 11.272 | 1.169 | 1.169 | 1.174 | 1.164 | 1.185 | 38,072,647 | 1.1714 | 0.00% |
| 1999-06-03 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.40 | 6,099,838 | 68,307,766 | 11.198 | 1.169 | 1.164 | 1.174 | 1.148 | 1.185 | 58,696,127 | 1.1638 | 1.35% |
| 1999-06-02 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.20 | 5,627,680 | 62,363,645 | 11.082 | 1.154 | 1.148 | 1.154 | 1.143 | 1.164 | 54,152,753 | 1.1516 | 0.45% |
| 1999-06-01 | 0 | 11.05 | 10.95 | 11.05 | 10.95 | 11.05 | 2,609,331 | 28,705,897 | 11.001 | 1.148 | 1.138 | 1.148 | 1.138 | 1.148 | 25,108,474 | 1.1433 | 0.45% |
| 1999-05-31 | 0 | 11.00 | 11.00 | 11.05 | 10.80 | 11.00 | 3,447,402 | 37,698,740 | 10.935 | 1.143 | 1.143 | 1.148 | 1.122 | 1.143 | 33,172,872 | 1.1364 | 0.46% |
| 1999-05-28 | 0 | 10.95 | 10.95 | 11.00 | 10.85 | 11.00 | 6,784,459 | 74,146,774 | 10.929 | 1.138 | 1.138 | 1.143 | 1.128 | 1.143 | 65,283,942 | 1.1358 | 0.00% |
| 1999-05-27 | 0 | 10.95 | 10.95 | 11.05 | 10.90 | 11.10 | 6,648,352 | 72,779,529 | 10.947 | 1.138 | 1.138 | 1.148 | 1.133 | 1.154 | 63,974,242 | 1.1376 | 0.00% |
| 1999-05-26 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 11.00 | 5,099,011 | 55,847,368 | 10.953 | 1.138 | 1.133 | 1.138 | 1.128 | 1.143 | 49,065,598 | 1.1382 | 0.92% |
| 1999-05-25 | 0 | 10.85 | 10.80 | 10.85 | 10.75 | 11.00 | 2,862,668 | 31,162,348 | 10.886 | 1.128 | 1.122 | 1.128 | 1.117 | 1.143 | 27,546,228 | 1.1313 | -1.36% |
| 1999-05-24 | 0 | 11.00 | 10.95 | 11.00 | 10.75 | 11.00 | 3,008,589 | 32,667,111 | 10.858 | 1.143 | 1.138 | 1.143 | 1.117 | 1.143 | 28,950,363 | 1.1284 | 1.38% |
| 1999-05-21 | 0 | 10.85 | 10.85 | 10.90 | 10.85 | 10.95 | 2,443,036 | 26,562,988 | 10.873 | 1.128 | 1.128 | 1.133 | 1.128 | 1.138 | 23,508,289 | 1.1299 | -0.91% |
| 1999-05-20 | 0 | 10.95 | 10.85 | 11.00 | 10.80 | 11.00 | 2,388,848 | 25,958,030 | 10.866 | 1.138 | 1.128 | 1.143 | 1.122 | 1.143 | 22,986,861 | 1.1293 | 0.00% |
| 1999-05-19 | 0 | 10.95 | 10.95 | 11.00 | 10.70 | 11.10 | 7,742,807 | 84,226,141 | 10.878 | 1.138 | 1.138 | 1.143 | 1.112 | 1.154 | 74,505,714 | 1.1305 | 1.39% |
| 1999-05-18 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.95 | 5,008,748 | 54,152,920 | 10.812 | 1.122 | 1.112 | 1.122 | 1.112 | 1.138 | 48,197,036 | 1.1236 | 0.00% |
| 1999-05-17 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 11.00 | 5,113,005 | 55,504,797 | 10.856 | 1.122 | 1.122 | 1.128 | 1.107 | 1.143 | 49,200,256 | 1.1281 | -0.46% |
| 1999-05-14 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.15 | 3,799,249 | 41,503,939 | 10.924 | 1.128 | 1.122 | 1.128 | 1.122 | 1.159 | 36,558,545 | 1.1353 | -1.36% |
| 1999-05-13 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.15 | 3,222,775 | 35,666,381 | 11.067 | 1.143 | 1.143 | 1.148 | 1.138 | 1.159 | 31,011,383 | 1.1501 | -1.35% |
| 1999-05-12 | 0 | 11.15 | 11.10 | 11.15 | 10.85 | 11.30 | 7,942,476 | 87,986,606 | 11.078 | 1.159 | 1.154 | 1.159 | 1.128 | 1.174 | 76,427,043 | 1.1512 | 2.76% |
| 1999-05-11 | 0 | 10.85 | 10.85 | 10.90 | 10.70 | 10.95 | 6,316,879 | 68,327,917 | 10.817 | 1.128 | 1.128 | 1.133 | 1.112 | 1.138 | 60,784,620 | 1.1241 | -0.46% |
| 1999-05-10 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.10 | 10,782,881 | 117,696,168 | 10.915 | 1.133 | 1.128 | 1.133 | 1.122 | 1.154 | 103,759,043 | 1.1343 | 0.00% |
| 1999-05-07 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.40 | 9,889,812 | 109,168,095 | 11.038 | 1.133 | 1.128 | 1.133 | 1.122 | 1.185 | 95,165,423 | 1.1471 | -4.39% |
| 1999-05-06 | 0 | 11.40 | 11.35 | 11.40 | 11.10 | 11.50 | 7,212,149 | 81,266,492 | 11.268 | 1.185 | 1.180 | 1.185 | 1.154 | 1.195 | 69,399,419 | 1.1710 | 0.00% |
| 1999-05-05 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.45 | 5,581,754 | 63,376,476 | 11.354 | 1.185 | 1.180 | 1.185 | 1.164 | 1.190 | 53,710,827 | 1.1800 | 0.44% |
| 1999-05-04 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.55 | 5,375,884 | 60,875,609 | 11.324 | 1.180 | 1.174 | 1.180 | 1.164 | 1.200 | 51,729,828 | 1.1768 | 1.34% |
| 1999-05-03 | 0 | 11.20 | 11.10 | 11.15 | 10.90 | 11.25 | 7,653,999 | 84,742,370 | 11.072 | 1.164 | 1.154 | 1.159 | 1.133 | 1.169 | 73,651,153 | 1.1506 | 2.75% |
| 1999-04-30 | 0 | 10.90 | 10.85 | 10.95 | 10.80 | 11.30 | 9,787,354 | 107,418,653 | 10.975 | 1.133 | 1.128 | 1.138 | 1.122 | 1.174 | 94,179,514 | 1.1406 | -1.36% |
| 1999-04-29 | 0 | 11.05 | 11.00 | 11.05 | 10.65 | 11.30 | 10,591,768 | 115,638,144 | 10.918 | 1.148 | 1.143 | 1.148 | 1.107 | 1.174 | 101,920,045 | 1.1346 | -0.45% |
| 1999-04-28 | 0 | 11.10 | 11.10 | 11.15 | 11.00 | 11.80 | 15,590,619 | 176,442,632 | 11.317 | 1.154 | 1.154 | 1.159 | 1.143 | 1.226 | 150,021,846 | 1.1761 | -3.48% |
| 1999-04-27 | 0 | 11.50 | 11.45 | 11.50 | 11.25 | 12.35 | 17,406,235 | 202,424,717 | 11.629 | 1.195 | 1.190 | 1.195 | 1.169 | 1.283 | 167,492,741 | 1.2086 | -4.17% |
| 1999-04-26 | 0 | 12.00 | 12.00 | 12.05 | 10.70 | 12.05 | 19,842,968 | 228,605,636 | 11.521 | 1.247 | 1.247 | 1.252 | 1.112 | 1.252 | 190,940,378 | 1.1973 | 11.11% |
| 1999-04-23 | 0 | 10.80 | 10.75 | 10.80 | 10.45 | 10.95 | 15,598,290 | 168,363,714 | 10.794 | 1.122 | 1.117 | 1.122 | 1.086 | 1.138 | 150,095,661 | 1.1217 | 4.35% |
| 1999-04-22 | 0 | 10.35 | 10.30 | 10.40 | 10.25 | 10.45 | 11,668,753 | 120,659,949 | 10.340 | 1.076 | 1.070 | 1.081 | 1.065 | 1.086 | 112,283,410 | 1.0746 | 0.98% |
| 1999-04-21 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.45 | 7,525,397 | 77,609,002 | 10.313 | 1.065 | 1.065 | 1.070 | 1.055 | 1.086 | 72,413,671 | 1.0717 | -0.97% |
| 1999-04-20 | 0 | 10.35 | 10.25 | 10.35 | 10.25 | 10.55 | 7,017,194 | 72,929,694 | 10.393 | 1.076 | 1.065 | 1.076 | 1.065 | 1.096 | 67,523,451 | 1.0801 | -0.48% |
| 1999-04-19 | 0 | 10.40 | 10.30 | 10.40 | 10.30 | 10.70 | 11,552,171 | 120,601,918 | 10.440 | 1.081 | 1.070 | 1.081 | 1.070 | 1.112 | 111,161,591 | 1.0849 | 2.97% |
| 1999-04-16 | 0 | 10.10 | 10.05 | 10.15 | 10.00 | 10.15 | 10,637,686 | 107,169,404 | 10.075 | 1.050 | 1.044 | 1.055 | 1.039 | 1.055 | 102,361,894 | 1.0470 | 1.51% |
| 1999-04-15 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 10.05 | 3,674,940 | 36,588,777 | 9.9563 | 1.034 | 1.034 | 1.039 | 1.018 | 1.044 | 35,362,373 | 1.0347 | 0.51% |
| 1999-04-14 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 10.10 | 5,565,890 | 55,325,563 | 9.9401 | 1.029 | 1.029 | 1.034 | 1.008 | 1.050 | 53,558,175 | 1.0330 | 0.51% |
| 1999-04-13 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.850 | 5,783,240 | 56,499,029 | 9.7694 | 1.024 | 1.013 | 1.024 | 1.008 | 1.024 | 55,649,640 | 1.0153 | 1.55% |
| 1999-04-12 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.850 | 6,690,144 | 65,996,368 | 9.8647 | 1.008 | 1.003 | 1.008 | 0.992 | 1.024 | 64,376,389 | 1.0252 | -1.39% |
| 1999-04-09 | 0 | 11.05 | 11.05 | 11.10 | 10.80 | 11.10 | 12,500,945 | 137,435,032 | 10.994 | 1.022 | 1.022 | 1.027 | 0.999 | 1.027 | 135,133,086 | 1.0170 | 1.84% |
| 1999-04-08 | 0 | 10.85 | 10.85 | 10.90 | 10.80 | 11.20 | 8,737,130 | 95,642,851 | 10.947 | 1.004 | 1.004 | 1.008 | 0.999 | 1.036 | 94,446,887 | 1.0127 | -1.81% |
| 1999-04-07 | 0 | 11.05 | 11.05 | 11.10 | 10.85 | 11.15 | 8,188,477 | 90,098,170 | 11.003 | 1.022 | 1.022 | 1.027 | 1.004 | 1.031 | 88,516,041 | 1.0179 | 1.38% |
| 1999-04-01 | 0 | 10.90 | 10.85 | 10.90 | 10.75 | 10.95 | 3,241,417 | 35,087,878 | 10.825 | 1.008 | 1.004 | 1.008 | 0.994 | 1.013 | 35,039,166 | 1.0014 | -0.46% |
| 1999-03-31 | 0 | 10.95 | 10.95 | 11.00 | 10.65 | 11.00 | 8,800,377 | 94,936,702 | 10.788 | 1.013 | 1.013 | 1.018 | 0.985 | 1.018 | 95,130,576 | 0.9980 | 2.82% |
| 1999-03-30 | 0 | 10.65 | 10.50 | 10.65 | 10.45 | 10.85 | 9,445,334 | 101,391,315 | 10.735 | 0.985 | 0.971 | 0.985 | 0.967 | 1.004 | 102,102,451 | 0.9930 | -0.47% |
| 1999-03-29 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.70 | 4,018,448 | 42,718,622 | 10.631 | 0.990 | 0.985 | 0.990 | 0.976 | 0.990 | 43,438,738 | 0.9834 | 1.42% |
| 1999-03-26 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.60 | 3,038,275 | 32,033,653 | 10.543 | 0.976 | 0.976 | 0.981 | 0.971 | 0.981 | 32,843,235 | 0.9754 | 0.00% |
| 1999-03-25 | 0 | 10.55 | 10.55 | 10.60 | 10.40 | 10.60 | 3,555,960 | 37,263,423 | 10.479 | 0.976 | 0.976 | 0.981 | 0.962 | 0.981 | 38,439,322 | 0.9694 | 1.93% |
| 1999-03-24 | 0 | 10.35 | 10.35 | 10.40 | 10.20 | 10.45 | 4,582,114 | 47,459,670 | 10.358 | 0.957 | 0.957 | 0.962 | 0.944 | 0.967 | 49,531,872 | 0.9582 | -0.96% |
| 1999-03-23 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.50 | 3,505,396 | 36,501,689 | 10.413 | 0.967 | 0.962 | 0.971 | 0.957 | 0.971 | 37,892,734 | 0.9633 | 0.00% |
| 1999-03-22 | 0 | 10.45 | 10.45 | 10.50 | 10.25 | 10.55 | 6,351,512 | 66,121,111 | 10.410 | 0.967 | 0.967 | 0.971 | 0.948 | 0.976 | 68,658,763 | 0.9630 | 0.48% |
| 1999-03-19 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.45 | 5,901,187 | 60,961,855 | 10.330 | 0.962 | 0.957 | 0.962 | 0.948 | 0.967 | 63,790,826 | 0.9557 | 1.96% |
| 1999-03-18 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.25 | 4,320,312 | 44,073,087 | 10.201 | 0.944 | 0.939 | 0.944 | 0.939 | 0.948 | 46,701,837 | 0.9437 | -0.49% |
| 1999-03-17 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 3,994,234 | 40,961,417 | 10.255 | 0.948 | 0.948 | 0.953 | 0.944 | 0.953 | 43,176,989 | 0.9487 | 0.00% |
| 1999-03-16 | 0 | 10.25 | 10.25 | 10.30 | 10.00 | 10.30 | 4,890,485 | 49,825,556 | 10.188 | 0.948 | 0.948 | 0.953 | 0.925 | 0.953 | 52,865,310 | 0.9425 | 2.50% |
| 1999-03-15 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.10 | 4,522,161 | 45,435,905 | 10.047 | 0.925 | 0.925 | 0.930 | 0.925 | 0.934 | 48,883,790 | 0.9295 | -1.48% |
| 1999-03-12 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.25 | 3,985,657 | 40,539,473 | 10.171 | 0.939 | 0.939 | 0.944 | 0.934 | 0.948 | 43,084,273 | 0.9409 | 1.00% |
| 1999-03-11 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.20 | 5,509,566 | 55,655,074 | 10.102 | 0.930 | 0.925 | 0.934 | 0.925 | 0.944 | 59,557,470 | 0.9345 | -1.47% |
| 1999-03-10 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.30 | 7,895,415 | 80,218,928 | 10.160 | 0.944 | 0.939 | 0.944 | 0.930 | 0.953 | 85,348,091 | 0.9399 | 0.00% |
| 1999-03-09 | 0 | 10.20 | 10.15 | 10.20 | 9.700 | 10.20 | 8,146,567 | 81,385,437 | 9.9902 | 0.944 | 0.939 | 0.944 | 0.897 | 0.944 | 88,063,001 | 0.9242 | 5.70% |
| 1999-03-08 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.800 | 5,314,606 | 51,611,216 | 9.7112 | 0.893 | 0.888 | 0.897 | 0.888 | 0.907 | 57,449,985 | 0.8984 | 0.52% |
| 1999-03-05 | 0 | 9.600 | 9.600 | 9.650 | 9.450 | 9.650 | 7,250,885 | 69,364,848 | 9.5664 | 0.888 | 0.888 | 0.893 | 0.874 | 0.893 | 78,380,832 | 0.8850 | 2.67% |
| 1999-03-04 | 0 | 9.350 | 9.350 | 9.450 | 9.200 | 9.450 | 6,414,400 | 59,638,517 | 9.2976 | 0.865 | 0.865 | 0.874 | 0.851 | 0.874 | 69,338,571 | 0.8601 | 2.19% |
| 1999-03-03 | 0 | 9.150 | 9.150 | 9.200 | 8.800 | 9.300 | 9,011,788 | 82,178,149 | 9.1190 | 0.846 | 0.846 | 0.851 | 0.814 | 0.860 | 97,415,893 | 0.8436 | 3.98% |
| 1999-03-02 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.950 | 3,349,700 | 29,742,983 | 8.8793 | 0.814 | 0.809 | 0.814 | 0.809 | 0.828 | 36,209,686 | 0.8214 | -0.56% |
| 1999-03-01 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 9.100 | 3,157,964 | 28,093,476 | 8.8961 | 0.819 | 0.814 | 0.823 | 0.814 | 0.842 | 34,137,053 | 0.8230 | -1.67% |
| 1999-02-26 | 0 | 9.000 | 8.950 | 9.000 | 8.700 | 9.050 | 7,210,220 | 64,247,841 | 8.9107 | 0.833 | 0.828 | 0.833 | 0.805 | 0.837 | 77,941,250 | 0.8243 | 4.65% |
| 1999-02-25 | 0 | 8.600 | 8.550 | 8.700 | 8.550 | 8.750 | 8,258,664 | 71,797,534 | 8.6936 | 0.796 | 0.791 | 0.805 | 0.791 | 0.809 | 89,274,751 | 0.8042 | -1.71% |
| 1999-02-24 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.850 | 4,935,300 | 43,344,740 | 8.7826 | 0.809 | 0.809 | 0.814 | 0.805 | 0.819 | 53,349,752 | 0.8125 | -1.13% |
| 1999-02-23 | 0 | 8.850 | 8.800 | 8.850 | 8.550 | 8.850 | 4,773,325 | 41,487,941 | 8.6916 | 0.819 | 0.814 | 0.819 | 0.791 | 0.819 | 51,598,830 | 0.8040 | 4.12% |
| 1999-02-22 | 0 | 8.500 | 8.500 | 8.550 | 8.200 | 8.550 | 5,615,533 | 47,346,543 | 8.4314 | 0.786 | 0.786 | 0.791 | 0.759 | 0.791 | 60,702,955 | 0.7800 | 1.80% |
| 1999-02-19 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.750 | 8,236,465 | 69,235,302 | 8.4059 | 0.772 | 0.772 | 0.777 | 0.768 | 0.809 | 89,034,783 | 0.7776 | -4.57% |
| 1999-02-15 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.900 | 2,945,100 | 25,749,772 | 8.7433 | 0.809 | 0.809 | 0.814 | 0.800 | 0.823 | 31,836,029 | 0.8088 | -1.69% |
| 1999-02-12 | 0 | 8.900 | 8.850 | 8.950 | 8.700 | 8.950 | 4,136,018 | 36,395,601 | 8.7997 | 0.823 | 0.819 | 0.828 | 0.805 | 0.828 | 44,709,650 | 0.8140 | 2.30% |
| 1999-02-11 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.950 | 2,537,064 | 22,224,162 | 8.7598 | 0.805 | 0.800 | 0.805 | 0.800 | 0.828 | 27,425,230 | 0.8104 | -0.57% |
| 1999-02-10 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 9.000 | 3,529,189 | 31,123,745 | 8.8190 | 0.809 | 0.809 | 0.814 | 0.805 | 0.833 | 38,149,932 | 0.8158 | -3.31% |
| 1999-02-09 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.150 | 4,645,272 | 41,777,839 | 8.9936 | 0.837 | 0.833 | 0.837 | 0.819 | 0.846 | 50,214,599 | 0.8320 | 0.56% |
| 1999-02-08 | 0 | 9.000 | 8.950 | 9.000 | 8.700 | 9.000 | 4,897,756 | 43,474,909 | 8.8765 | 0.833 | 0.828 | 0.833 | 0.805 | 0.833 | 52,943,908 | 0.8212 | 4.05% |
| 1999-02-05 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.900 | 7,586,986 | 65,851,562 | 8.6795 | 0.800 | 0.800 | 0.805 | 0.791 | 0.823 | 82,014,026 | 0.8029 | -2.81% |
| 1999-02-04 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 2,137,030 | 19,053,596 | 8.9159 | 0.823 | 0.819 | 0.823 | 0.814 | 0.833 | 23,100,930 | 0.8248 | 0.00% |
| 1999-02-03 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.150 | 2,384,069 | 21,418,908 | 8.9842 | 0.823 | 0.819 | 0.823 | 0.814 | 0.846 | 25,771,380 | 0.8311 | -1.66% |
| 1999-02-02 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.100 | 3,324,305 | 30,017,240 | 9.0296 | 0.837 | 0.837 | 0.842 | 0.828 | 0.842 | 35,935,171 | 0.8353 | -1.09% |
| 1999-02-01 | 0 | 9.150 | 9.050 | 9.200 | 8.850 | 9.250 | 4,744,304 | 43,068,414 | 9.0779 | 0.846 | 0.837 | 0.851 | 0.819 | 0.856 | 51,285,118 | 0.8398 | 1.67% |
| 1999-01-29 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.050 | 6,761,708 | 60,976,802 | 9.0180 | 0.833 | 0.828 | 0.833 | 0.823 | 0.837 | 73,092,912 | 0.8342 | 1.12% |
| 1999-01-28 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 9.200 | 7,992,092 | 71,846,693 | 8.9897 | 0.823 | 0.823 | 0.828 | 0.814 | 0.851 | 86,393,153 | 0.8316 | -4.30% |
| 1999-01-27 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.300 | 4,444,743 | 40,856,753 | 9.1922 | 0.860 | 0.856 | 0.860 | 0.842 | 0.860 | 48,046,915 | 0.8504 | 1.64% |
| 1999-01-26 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.350 | 7,146,129 | 65,568,296 | 9.1754 | 0.846 | 0.842 | 0.846 | 0.842 | 0.865 | 77,248,437 | 0.8488 | 0.00% |
| 1999-01-25 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.350 | 7,293,545 | 66,989,234 | 9.1847 | 0.846 | 0.846 | 0.851 | 0.837 | 0.865 | 78,841,979 | 0.8497 | -3.68% |
| 1999-01-22 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.700 | 5,115,771 | 48,820,932 | 9.5432 | 0.879 | 0.874 | 0.879 | 0.874 | 0.897 | 55,300,613 | 0.8828 | -2.06% |
| 1999-01-21 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.800 | 5,507,110 | 53,600,561 | 9.7330 | 0.897 | 0.893 | 0.897 | 0.893 | 0.907 | 59,530,921 | 0.9004 | -1.02% |
| 1999-01-20 | 0 | 9.800 | 9.750 | 9.850 | 9.800 | 9.950 | 3,971,576 | 39,121,446 | 9.8504 | 0.907 | 0.902 | 0.911 | 0.907 | 0.920 | 42,932,060 | 0.9112 | -0.51% |
| 1999-01-19 | 0 | 9.850 | 9.800 | 9.850 | 9.850 | 10.00 | 3,895,855 | 38,493,476 | 9.8806 | 0.911 | 0.907 | 0.911 | 0.911 | 0.925 | 42,113,529 | 0.9140 | -0.51% |
| 1999-01-18 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 2,322,369 | 22,849,986 | 9.8391 | 0.916 | 0.916 | 0.920 | 0.911 | 0.920 | 25,104,413 | 0.9102 | 1.02% |
| 1999-01-15 | 0 | 9.800 | 9.750 | 9.800 | 9.550 | 9.850 | 6,656,000 | 64,380,431 | 9.6725 | 0.907 | 0.902 | 0.907 | 0.883 | 0.911 | 71,950,226 | 0.8948 | 1.55% |
| 1999-01-14 | 0 | 9.650 | 9.650 | 9.750 | 9.550 | 9.750 | 6,327,875 | 61,160,553 | 9.6653 | 0.893 | 0.893 | 0.902 | 0.883 | 0.902 | 68,403,251 | 0.8941 | -1.03% |
| 1999-01-13 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 10.00 | 4,317,212 | 42,531,522 | 9.8516 | 0.902 | 0.902 | 0.907 | 0.902 | 0.925 | 46,668,326 | 0.9114 | -3.47% |
| 1999-01-12 | 0 | 10.10 | 10.05 | 10.10 | 9.800 | 10.10 | 4,709,672 | 46,598,906 | 9.8943 | 0.934 | 0.930 | 0.934 | 0.907 | 0.934 | 50,910,752 | 0.9153 | -0.49% |
| 1999-01-11 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.25 | 3,434,144 | 34,718,926 | 10.110 | 0.939 | 0.934 | 0.939 | 0.925 | 0.948 | 37,122,512 | 0.9353 | 0.00% |
| 1999-01-08 | 0 | 10.15 | 10.15 | 10.20 | 9.850 | 10.30 | 12,013,317 | 120,973,405 | 10.070 | 0.939 | 0.939 | 0.944 | 0.911 | 0.953 | 129,861,910 | 0.9316 | 3.57% |
| 1999-01-07 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.900 | 9,676,461 | 94,678,586 | 9.7844 | 0.907 | 0.907 | 0.911 | 0.897 | 0.916 | 104,600,895 | 0.9051 | 1.55% |
| 1999-01-06 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.750 | 2,442,508 | 23,508,913 | 9.6249 | 0.893 | 0.888 | 0.893 | 0.883 | 0.902 | 26,403,095 | 0.8904 | 0.00% |
| 1999-01-05 | 0 | 9.650 | 9.600 | 9.700 | 9.550 | 9.700 | 2,226,951 | 21,440,908 | 9.6279 | 0.893 | 0.888 | 0.897 | 0.883 | 0.897 | 24,072,961 | 0.8907 | 1.05% |
| 1999-01-04 | 0 | 9.550 | 9.500 | 9.600 | 9.500 | 9.850 | 2,237,704 | 21,580,971 | 9.6442 | 0.883 | 0.879 | 0.888 | 0.879 | 0.911 | 24,189,199 | 0.8922 | -3.05% |
| 1998-12-31 | 0 | 9.850 | 9.850 | 9.950 | 9.750 | 9.900 | 858,452 | 8,431,308 | 9.8215 | 0.911 | 0.911 | 0.920 | 0.902 | 0.916 | 9,279,720 | 0.9086 | 1.03% |
| 1998-12-30 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 10.00 | 2,291,760 | 22,398,784 | 9.7736 | 0.902 | 0.902 | 0.907 | 0.897 | 0.925 | 24,773,535 | 0.9041 | -2.01% |
| 1998-12-29 | 0 | 9.950 | 9.850 | 9.950 | 9.900 | 10.00 | 675,748 | 6,727,245 | 9.9553 | 0.920 | 0.911 | 0.920 | 0.916 | 0.925 | 7,304,721 | 0.9209 | -0.50% |
| 1998-12-28 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 959,201 | 9,519,569 | 9.9245 | 0.925 | 0.916 | 0.925 | 0.911 | 0.925 | 10,368,799 | 0.9181 | 0.00% |
| 1998-12-24 | 0 | 10.00 | 9.900 | 9.950 | 9.900 | 10.00 | 2,181,744 | 21,651,764 | 9.9241 | 0.925 | 0.916 | 0.920 | 0.916 | 0.925 | 23,584,281 | 0.9181 | 1.52% |
| 1998-12-23 | 0 | 9.850 | 9.800 | 9.900 | 9.750 | 9.850 | 3,127,424 | 30,587,648 | 9.7805 | 0.911 | 0.907 | 0.916 | 0.902 | 0.911 | 33,806,921 | 0.9048 | 1.55% |
| 1998-12-22 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 10.00 | 3,835,347 | 37,559,389 | 9.7930 | 0.897 | 0.897 | 0.902 | 0.897 | 0.925 | 41,459,448 | 0.9059 | -2.51% |
| 1998-12-21 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.00 | 4,293,246 | 42,534,109 | 9.9072 | 0.920 | 0.916 | 0.920 | 0.916 | 0.925 | 46,409,258 | 0.9165 | 1.53% |
| 1998-12-18 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.900 | 3,302,126 | 32,460,039 | 9.8300 | 0.907 | 0.907 | 0.911 | 0.902 | 0.916 | 35,695,419 | 0.9094 | 1.03% |
| 1998-12-17 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.800 | 5,809,874 | 56,589,901 | 9.7403 | 0.897 | 0.897 | 0.907 | 0.897 | 0.907 | 62,803,748 | 0.9011 | -1.02% |
| 1998-12-16 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 10.05 | 2,697,268 | 26,728,889 | 9.9096 | 0.907 | 0.907 | 0.911 | 0.907 | 0.930 | 29,157,008 | 0.9167 | -1.51% |
| 1998-12-15 | 0 | 9.950 | 9.850 | 10.05 | 9.650 | 10.05 | 3,570,560 | 35,023,297 | 9.8089 | 0.920 | 0.911 | 0.930 | 0.893 | 0.930 | 38,597,145 | 0.9074 | 2.05% |
| 1998-12-14 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.950 | 5,116,000 | 50,100,307 | 9.7929 | 0.902 | 0.897 | 0.902 | 0.897 | 0.920 | 55,303,088 | 0.9059 | -2.01% |
| 1998-12-11 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 10,954,898 | 109,208,615 | 9.9689 | 0.920 | 0.916 | 0.920 | 0.911 | 0.930 | 118,420,581 | 0.9222 | -3.86% |
| 1998-12-10 | 0 | 10.35 | 10.30 | 10.40 | 10.30 | 10.50 | 4,578,536 | 47,426,395 | 10.358 | 0.957 | 0.953 | 0.962 | 0.953 | 0.971 | 49,493,194 | 0.9582 | -1.43% |
| 1998-12-09 | 0 | 10.50 | 10.40 | 10.50 | 10.15 | 10.50 | 3,898,917 | 40,422,927 | 10.368 | 0.971 | 0.962 | 0.971 | 0.939 | 0.971 | 42,146,629 | 0.9591 | 1.45% |
| 1998-12-08 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.40 | 3,475,063 | 35,801,889 | 10.303 | 0.957 | 0.953 | 0.957 | 0.948 | 0.962 | 37,564,839 | 0.9531 | 1.47% |
| 1998-12-07 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 3,661,504 | 37,369,508 | 10.206 | 0.944 | 0.939 | 0.944 | 0.939 | 0.953 | 39,580,234 | 0.9441 | 2.51% |
| 1998-12-04 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.05 | 3,105,398 | 30,836,542 | 9.9300 | 0.920 | 0.920 | 0.925 | 0.916 | 0.930 | 33,568,823 | 0.9186 | -1.00% |
| 1998-12-03 | 0 | 10.05 | 10.00 | 10.05 | 9.800 | 10.05 | 9,073,748 | 89,868,425 | 9.9042 | 0.930 | 0.925 | 0.930 | 0.907 | 0.930 | 98,085,670 | 0.9162 | 0.00% |
| 1998-12-02 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 6,039,497 | 60,998,527 | 10.100 | 0.930 | 0.930 | 0.934 | 0.930 | 0.944 | 65,285,934 | 0.9343 | 0.00% |
| 1998-12-01 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 6,228,192 | 62,931,181 | 10.104 | 0.930 | 0.930 | 0.934 | 0.925 | 0.944 | 67,325,694 | 0.9347 | -2.43% |
| 1998-11-30 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.90 | 3,712,414 | 38,847,547 | 10.464 | 0.953 | 0.948 | 0.953 | 0.948 | 1.008 | 40,130,563 | 0.9680 | -2.37% |
| 1998-11-27 | 0 | 10.55 | 10.55 | 10.70 | 10.40 | 10.85 | 8,104,783 | 87,018,491 | 10.737 | 0.976 | 0.976 | 0.990 | 0.962 | 1.004 | 87,611,323 | 0.9932 | -1.86% |
| 1998-11-26 | 0 | 10.75 | 10.70 | 10.75 | 10.45 | 10.80 | 5,449,528 | 58,208,525 | 10.681 | 0.994 | 0.990 | 0.994 | 0.967 | 0.999 | 58,908,469 | 0.9881 | 2.87% |
| 1998-11-25 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.70 | 5,469,648 | 57,727,428 | 10.554 | 0.967 | 0.962 | 0.967 | 0.962 | 0.990 | 59,125,963 | 0.9763 | -1.88% |
| 1998-11-24 | 0 | 10.65 | 10.55 | 10.70 | 10.30 | 10.70 | 10,210,325 | 106,136,776 | 10.395 | 0.985 | 0.976 | 0.990 | 0.953 | 0.990 | 110,371,874 | 0.9616 | 2.90% |
| 1998-11-23 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.35 | 2,877,659 | 29,594,590 | 10.284 | 0.957 | 0.953 | 0.957 | 0.948 | 0.957 | 31,107,004 | 0.9514 | 0.98% |
| 1998-11-20 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 6,232,391 | 63,724,531 | 10.225 | 0.948 | 0.948 | 0.953 | 0.939 | 0.957 | 67,371,085 | 0.9459 | 0.49% |
| 1998-11-19 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.25 | 7,639,042 | 77,433,683 | 10.137 | 0.944 | 0.944 | 0.948 | 0.930 | 0.948 | 82,576,743 | 0.9377 | 0.99% |
| 1998-11-18 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.40 | 5,282,263 | 53,908,717 | 10.206 | 0.934 | 0.930 | 0.934 | 0.930 | 0.962 | 57,100,363 | 0.9441 | -0.98% |
| 1998-11-17 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.35 | 5,200,684 | 53,258,054 | 10.241 | 0.944 | 0.939 | 0.944 | 0.939 | 0.957 | 56,218,508 | 0.9473 | -1.45% |
| 1998-11-16 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.55 | 5,320,101 | 55,377,701 | 10.409 | 0.957 | 0.957 | 0.962 | 0.953 | 0.976 | 57,509,385 | 0.9629 | -0.96% |
| 1998-11-13 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.50 | 3,581,480 | 37,232,431 | 10.396 | 0.967 | 0.962 | 0.967 | 0.957 | 0.971 | 38,715,189 | 0.9617 | 0.48% |
| 1998-11-12 | 0 | 10.40 | 10.30 | 10.40 | 10.20 | 10.60 | 4,754,646 | 49,290,135 | 10.367 | 0.962 | 0.953 | 0.962 | 0.944 | 0.981 | 51,396,913 | 0.9590 | 0.00% |
| 1998-11-11 | 0 | 10.40 | 10.45 | 10.50 | 10.30 | 10.65 | 5,886,777 | 61,432,871 | 10.436 | 0.962 | 0.967 | 0.971 | 0.953 | 0.985 | 63,635,056 | 0.9654 | 0.00% |
| 1998-11-10 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.45 | 2,281,033 | 23,700,375 | 10.390 | 0.962 | 0.962 | 0.967 | 0.948 | 0.967 | 24,657,578 | 0.9612 | 0.00% |
| 1998-11-09 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.55 | 2,370,593 | 24,747,684 | 10.439 | 0.962 | 0.962 | 0.971 | 0.957 | 0.976 | 25,625,706 | 0.9657 | -0.48% |
| 1998-11-06 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.70 | 6,558,143 | 69,048,847 | 10.529 | 0.967 | 0.967 | 0.971 | 0.967 | 0.990 | 70,892,409 | 0.9740 | 0.48% |
| 1998-11-05 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.90 | 4,851,100 | 50,999,851 | 10.513 | 0.962 | 0.962 | 0.971 | 0.957 | 1.008 | 52,439,565 | 0.9725 | -2.80% |
| 1998-11-04 | 0 | 10.70 | 10.70 | 10.75 | 10.50 | 10.75 | 6,898,455 | 73,452,455 | 10.648 | 0.990 | 0.990 | 0.994 | 0.971 | 0.994 | 74,571,123 | 0.9850 | 0.47% |
| 1998-11-03 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 11.00 | 6,526,939 | 70,184,500 | 10.753 | 0.985 | 0.981 | 0.985 | 0.981 | 1.018 | 70,555,099 | 0.9947 | -1.84% |
| 1998-11-02 | 0 | 10.85 | 10.80 | 10.85 | 10.70 | 11.20 | 6,635,868 | 72,022,307 | 10.853 | 1.004 | 0.999 | 1.004 | 0.990 | 1.036 | 71,732,603 | 1.0040 | -1.36% |
| 1998-10-30 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.10 | 10,089,589 | 110,468,927 | 10.949 | 1.018 | 1.013 | 1.018 | 1.004 | 1.027 | 109,066,738 | 1.0129 | 0.46% |
| 1998-10-29 | 0 | 10.95 | 10.90 | 10.95 | 10.35 | 11.00 | 12,926,011 | 137,913,508 | 10.669 | 1.013 | 1.008 | 1.013 | 0.957 | 1.018 | 139,727,977 | 0.9870 | 2.82% |
| 1998-10-27 | 0 | 10.65 | 10.65 | 10.70 | 10.50 | 10.70 | 7,982,633 | 84,700,174 | 10.611 | 0.985 | 0.985 | 0.990 | 0.971 | 0.990 | 86,290,903 | 0.9816 | 0.00% |
| 1998-10-26 | 0 | 10.65 | 10.60 | 10.65 | 10.30 | 10.75 | 7,348,034 | 77,674,839 | 10.571 | 0.985 | 0.981 | 0.985 | 0.953 | 0.994 | 79,430,996 | 0.9779 | 1.43% |
| 1998-10-23 | 0 | 10.50 | 10.45 | 10.50 | 10.20 | 10.70 | 7,118,953 | 74,541,264 | 10.471 | 0.971 | 0.967 | 0.971 | 0.944 | 0.990 | 76,954,669 | 0.9686 | 1.45% |
| 1998-10-22 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.50 | 5,000,273 | 51,940,763 | 10.388 | 0.957 | 0.953 | 0.957 | 0.944 | 0.971 | 54,052,099 | 0.9609 | 0.98% |
| 1998-10-21 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.85 | 7,424,320 | 77,292,419 | 10.411 | 0.948 | 0.948 | 0.953 | 0.944 | 1.004 | 80,255,634 | 0.9631 | -2.38% |
| 1998-10-20 | 0 | 10.50 | 10.50 | 10.60 | 10.35 | 10.70 | 5,506,915 | 57,912,362 | 10.516 | 0.971 | 0.971 | 0.981 | 0.957 | 0.990 | 59,528,813 | 0.9728 | 0.96% |
| 1998-10-19 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.60 | 7,938,376 | 82,653,962 | 10.412 | 0.962 | 0.957 | 0.962 | 0.953 | 0.981 | 85,812,492 | 0.9632 | -1.89% |
| 1998-10-16 | 0 | 10.60 | 10.60 | 10.65 | 10.20 | 10.60 | 11,586,508 | 120,195,296 | 10.374 | 0.981 | 0.981 | 0.985 | 0.944 | 0.981 | 125,248,178 | 0.9597 | 6.53% |
| 1998-10-15 | 0 | 9.950 | 9.950 | 10.00 | 9.550 | 10.00 | 10,914,624 | 107,679,672 | 9.8656 | 0.920 | 0.920 | 0.925 | 0.883 | 0.925 | 117,985,226 | 0.9127 | 1.02% |
| 1998-10-14 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 10.45 | 13,168,791 | 132,627,315 | 10.071 | 0.911 | 0.907 | 0.911 | 0.907 | 0.967 | 142,352,387 | 0.9317 | -6.64% |
| 1998-10-13 | 0 | 10.55 | 10.55 | 10.65 | 10.35 | 11.10 | 9,710,608 | 103,141,826 | 10.622 | 0.976 | 0.976 | 0.985 | 0.957 | 1.027 | 104,970,018 | 0.9826 | -4.09% |
| 1998-10-12 | 0 | 11.00 | 11.00 | 11.05 | 10.70 | 11.15 | 13,425,628 | 146,233,480 | 10.892 | 1.018 | 1.018 | 1.022 | 0.990 | 1.031 | 145,128,751 | 1.0076 | 2.80% |
| 1998-10-09 | 0 | 10.70 | 10.65 | 10.70 | 9.850 | 10.90 | 12,016,127 | 123,868,006 | 10.308 | 0.990 | 0.985 | 0.990 | 0.911 | 1.008 | 129,892,286 | 0.9536 | 10.31% |
| 1998-10-08 | 0 | 9.700 | 9.700 | 9.850 | 9.700 | 9.950 | 4,831,251 | 47,540,200 | 9.8401 | 0.897 | 0.897 | 0.911 | 0.897 | 0.920 | 52,225,000 | 0.9103 | -0.31% |
| 1998-10-07 | 0 | 9.850 | 9.850 | 9.900 | 9.400 | 9.900 | 4,562,248 | 44,588,737 | 9.7734 | 0.900 | 0.900 | 0.905 | 0.859 | 0.905 | 49,925,351 | 0.8931 | 2.60% |
| 1998-10-05 | 0 | 9.600 | 9.500 | 9.600 | 9.200 | 9.800 | 3,156,733 | 29,982,405 | 9.4979 | 0.877 | 0.868 | 0.877 | 0.841 | 0.896 | 34,544,594 | 0.8679 | 1.05% |
| 1998-09-30 | 0 | 9.500 | 9.500 | 9.700 | 9.300 | 9.800 | 4,718,340 | 45,079,364 | 9.5541 | 0.868 | 0.868 | 0.886 | 0.850 | 0.896 | 51,633,489 | 0.8731 | 0.53% |
| 1998-09-29 | 0 | 9.450 | 9.250 | 9.450 | 9.250 | 9.450 | 8,186,222 | 76,732,032 | 9.3733 | 0.864 | 0.845 | 0.864 | 0.845 | 0.864 | 89,583,032 | 0.8565 | 1.07% |
| 1998-09-28 | 0 | 9.350 | 9.350 | 9.400 | 9.000 | 9.450 | 8,269,367 | 77,306,967 | 9.3486 | 0.854 | 0.854 | 0.859 | 0.822 | 0.864 | 90,492,900 | 0.8543 | 3.89% |
| 1998-09-25 | 0 | 9.000 | 8.800 | 8.950 | 8.900 | 9.300 | 6,997,628 | 63,950,898 | 9.1389 | 0.822 | 0.804 | 0.818 | 0.813 | 0.850 | 76,576,073 | 0.8351 | -4.26% |
| 1998-09-24 | 0 | 9.400 | 9.350 | 9.400 | 9.000 | 9.450 | 15,314,513 | 142,431,094 | 9.3004 | 0.859 | 0.854 | 0.859 | 0.822 | 0.864 | 167,588,969 | 0.8499 | 4.44% |
| 1998-09-23 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.100 | 2,802,824 | 25,228,031 | 9.0009 | 0.822 | 0.818 | 0.822 | 0.809 | 0.832 | 30,671,715 | 0.8225 | -0.55% |
| 1998-09-22 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.150 | 5,015,066 | 45,207,860 | 9.0144 | 0.827 | 0.827 | 0.832 | 0.818 | 0.836 | 54,880,605 | 0.8237 | 2.84% |
| 1998-09-21 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 3,052,629 | 26,938,061 | 8.8245 | 0.804 | 0.804 | 0.809 | 0.800 | 0.809 | 33,405,368 | 0.8064 | -2.22% |
| 1998-09-18 | 0 | 9.000 | 8.950 | 9.000 | 8.600 | 9.100 | 3,747,509 | 33,270,521 | 8.8780 | 0.822 | 0.818 | 0.822 | 0.786 | 0.832 | 41,009,542 | 0.8113 | 0.00% |
| 1998-09-17 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.350 | 7,887,420 | 70,999,925 | 9.0017 | 0.822 | 0.818 | 0.822 | 0.804 | 0.854 | 86,313,198 | 0.8226 | -3.74% |
| 1998-09-16 | 0 | 9.350 | 9.350 | 9.400 | 9.000 | 9.450 | 9,310,568 | 85,986,449 | 9.2354 | 0.854 | 0.854 | 0.859 | 0.822 | 0.864 | 101,886,916 | 0.8439 | 4.47% |
| 1998-09-15 | 0 | 8.950 | 8.850 | 8.950 | 8.850 | 9.100 | 5,109,753 | 46,026,657 | 9.0076 | 0.818 | 0.809 | 0.818 | 0.809 | 0.832 | 55,916,779 | 0.8231 | -0.56% |
| 1998-09-14 | 0 | 9.000 | 8.850 | 9.000 | 8.800 | 9.050 | 6,755,951 | 59,871,484 | 8.8620 | 0.822 | 0.809 | 0.822 | 0.804 | 0.827 | 73,931,366 | 0.8098 | 4.65% |
| 1998-09-11 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 7,154,005 | 61,889,677 | 8.6511 | 0.786 | 0.786 | 0.790 | 0.786 | 0.804 | 78,287,330 | 0.7905 | -4.97% |
| 1998-09-10 | 0 | 9.050 | 8.950 | 9.050 | 8.800 | 9.100 | 4,003,156 | 35,922,416 | 8.9735 | 0.827 | 0.818 | 0.827 | 0.804 | 0.832 | 43,807,125 | 0.8200 | 0.56% |
| 1998-09-09 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.150 | 4,699,373 | 42,280,052 | 8.9970 | 0.822 | 0.818 | 0.822 | 0.818 | 0.836 | 51,425,930 | 0.8222 | 0.00% |
| 1998-09-08 | 0 | 9.000 | 8.900 | 8.950 | 8.950 | 9.200 | 10,751,004 | 97,572,183 | 9.0756 | 0.822 | 0.813 | 0.818 | 0.818 | 0.841 | 117,649,819 | 0.8293 | 0.56% |
| 1998-09-07 | 0 | 8.950 | 8.900 | 8.950 | 8.400 | 9.000 | 12,992,817 | 113,929,003 | 8.7686 | 0.818 | 0.813 | 0.818 | 0.768 | 0.822 | 142,182,308 | 0.8013 | 7.19% |
| 1998-09-04 | 0 | 8.350 | 8.350 | 8.400 | 8.000 | 8.400 | 9,785,606 | 81,636,040 | 8.3425 | 0.763 | 0.763 | 0.768 | 0.731 | 0.768 | 107,085,327 | 0.7623 | 0.60% |
| 1998-09-03 | 0 | 8.300 | 8.250 | 8.300 | 8.000 | 8.500 | 15,157,461 | 126,428,654 | 8.3410 | 0.758 | 0.754 | 0.758 | 0.731 | 0.777 | 165,870,326 | 0.7622 | 2.47% |
| 1998-09-02 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.350 | 12,776,769 | 103,787,145 | 8.1231 | 0.740 | 0.740 | 0.745 | 0.731 | 0.763 | 139,818,063 | 0.7423 | 1.25% |
| 1998-09-01 | 0 | 8.000 | 8.050 | 8.100 | 7.900 | 8.400 | 13,087,320 | 105,863,085 | 8.0890 | 0.731 | 0.736 | 0.740 | 0.722 | 0.768 | 143,216,469 | 0.7392 | -1.23% |
| 1998-08-31 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.950 | 23,129,218 | 191,148,784 | 8.2644 | 0.740 | 0.740 | 0.745 | 0.736 | 0.818 | 253,106,436 | 0.7552 | -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 | 0.822 | 0.822 | 0.827 | 0.822 | 0.832 | 2,300,316,385 | 0.8227 | -1.10% |
| 1998-08-27 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.150 | 65,767,491 | 598,576,724 | 9.1014 | 0.832 | 0.832 | 0.836 | 0.822 | 0.836 | 719,703,332 | 0.8317 | 0.00% |
| 1998-08-26 | 0 | 9.100 | 9.100 | 9.150 | 8.750 | 9.150 | 20,482,836 | 184,625,146 | 9.0137 | 0.832 | 0.832 | 0.836 | 0.800 | 0.836 | 224,146,689 | 0.8237 | 0.55% |
| 1998-08-25 | 0 | 9.050 | 9.150 | 9.200 | 8.300 | 9.150 | 16,040,985 | 140,439,397 | 8.7550 | 0.827 | 0.836 | 0.841 | 0.758 | 0.836 | 175,538,859 | 0.8000 | 7.74% |
| 1998-08-24 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.650 | 4,869,859 | 41,266,523 | 8.4739 | 0.768 | 0.763 | 0.768 | 0.758 | 0.790 | 53,291,584 | 0.7744 | -2.33% |
| 1998-08-21 | 0 | 8.600 | 8.550 | 8.650 | 8.350 | 8.750 | 6,472,590 | 55,386,116 | 8.5570 | 0.786 | 0.781 | 0.790 | 0.763 | 0.800 | 70,830,505 | 0.7820 | -2.27% |
| 1998-08-20 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 9.100 | 9,296,131 | 83,354,750 | 8.9666 | 0.804 | 0.795 | 0.804 | 0.795 | 0.832 | 101,728,930 | 0.8194 | -1.68% |
| 1998-08-19 | 0 | 8.950 | 8.900 | 8.950 | 8.500 | 9.000 | 10,887,451 | 96,213,026 | 8.8371 | 0.818 | 0.813 | 0.818 | 0.777 | 0.822 | 119,142,978 | 0.8075 | 5.29% |
| 1998-08-18 | 0 | 8.500 | 8.450 | 8.500 | 8.200 | 8.550 | 7,855,215 | 65,945,643 | 8.3951 | 0.777 | 0.772 | 0.777 | 0.749 | 0.781 | 85,960,774 | 0.7672 | 1.19% |
| 1998-08-14 | 0 | 8.400 | 8.400 | 8.450 | 8.050 | 8.550 | 16,762,399 | 140,655,832 | 8.3912 | 0.768 | 0.768 | 0.772 | 0.736 | 0.781 | 183,433,399 | 0.7668 | 4.35% |
| 1998-08-13 | 0 | 8.050 | 8.050 | 8.200 | 7.950 | 8.500 | 10,531,498 | 85,746,648 | 8.1419 | 0.736 | 0.736 | 0.749 | 0.726 | 0.777 | 115,247,732 | 0.7440 | -4.73% |
| 1998-08-12 | 0 | 8.450 | 8.450 | 8.500 | 7.750 | 8.550 | 18,780,098 | 152,771,562 | 8.1348 | 0.772 | 0.772 | 0.777 | 0.708 | 0.781 | 205,513,376 | 0.7434 | 7.64% |
| 1998-08-11 | 0 | 7.850 | 7.800 | 7.850 | 7.600 | 7.850 | 6,592,867 | 51,023,334 | 7.7392 | 0.717 | 0.713 | 0.717 | 0.694 | 0.717 | 72,146,714 | 0.7072 | 0.00% |
| 1998-08-10 | 0 | 7.850 | 7.850 | 7.900 | 7.650 | 7.900 | 7,422,465 | 57,411,442 | 7.7348 | 0.717 | 0.717 | 0.722 | 0.699 | 0.722 | 81,225,127 | 0.7068 | 1.29% |
| 1998-08-07 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.850 | 11,444,696 | 89,347,188 | 7.8069 | 0.708 | 0.704 | 0.708 | 0.699 | 0.717 | 125,240,993 | 0.7134 | -1.90% |
| 1998-08-06 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 8.000 | 13,044,079 | 103,172,887 | 7.9096 | 0.722 | 0.722 | 0.726 | 0.713 | 0.731 | 142,743,276 | 0.7228 | 1.28% |
| 1998-08-05 | 0 | 7.800 | 7.800 | 7.850 | 7.500 | 7.850 | 7,489,982 | 57,917,527 | 7.7327 | 0.713 | 0.713 | 0.717 | 0.685 | 0.717 | 81,963,975 | 0.7066 | 0.65% |
| 1998-08-04 | 0 | 7.750 | 7.700 | 7.750 | 7.300 | 7.750 | 8,647,950 | 65,718,453 | 7.5993 | 0.708 | 0.704 | 0.708 | 0.667 | 0.708 | 94,635,789 | 0.6944 | 3.33% |
| 1998-08-03 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.700 | 7,205,401 | 54,933,504 | 7.6239 | 0.685 | 0.685 | 0.690 | 0.685 | 0.704 | 78,849,763 | 0.6967 | -4.46% |
| 1998-07-31 | 0 | 7.850 | 7.850 | 7.900 | 7.650 | 8.050 | 6,999,026 | 54,408,652 | 7.7737 | 0.717 | 0.717 | 0.722 | 0.699 | 0.736 | 76,591,372 | 0.7104 | 0.00% |
| 1998-07-30 | 0 | 7.850 | 7.800 | 7.850 | 7.650 | 7.950 | 16,519,779 | 128,938,395 | 7.8051 | 0.717 | 0.713 | 0.717 | 0.699 | 0.726 | 180,778,373 | 0.7132 | -1.88% |
| 1998-07-29 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.100 | 5,420,538 | 43,303,502 | 7.9888 | 0.731 | 0.726 | 0.731 | 0.722 | 0.740 | 59,317,745 | 0.7300 | 0.00% |
| 1998-07-28 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.250 | 6,640,550 | 53,584,990 | 8.0694 | 0.731 | 0.731 | 0.736 | 0.731 | 0.754 | 72,668,516 | 0.7374 | -1.23% |
| 1998-07-27 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.450 | 5,465,560 | 45,139,036 | 8.2588 | 0.740 | 0.740 | 0.745 | 0.740 | 0.772 | 59,810,427 | 0.7547 | -4.14% |
| 1998-07-24 | 0 | 8.450 | 8.400 | 8.450 | 8.100 | 8.550 | 4,397,704 | 36,715,991 | 8.3489 | 0.772 | 0.768 | 0.772 | 0.740 | 0.781 | 48,124,722 | 0.7629 | 1.81% |
| 1998-07-23 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.400 | 5,762,309 | 47,919,157 | 8.3160 | 0.758 | 0.754 | 0.758 | 0.749 | 0.768 | 63,057,795 | 0.7599 | -2.35% |
| 1998-07-22 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.550 | 5,030,580 | 42,684,522 | 8.4850 | 0.777 | 0.772 | 0.777 | 0.763 | 0.781 | 55,050,377 | 0.7754 | -0.58% |
| 1998-07-21 | 0 | 8.550 | 8.550 | 8.700 | 8.550 | 8.900 | 1,981,468 | 17,341,878 | 8.7520 | 0.781 | 0.781 | 0.795 | 0.781 | 0.813 | 21,683,496 | 0.7998 | -3.93% |
| 1998-07-20 | 0 | 8.900 | 8.700 | 8.900 | 8.550 | 9.000 | 4,507,933 | 39,212,574 | 8.6986 | 0.813 | 0.795 | 0.813 | 0.781 | 0.822 | 49,330,974 | 0.7949 | 3.49% |
| 1998-07-17 | 0 | 8.600 | 8.550 | 8.600 | 8.450 | 8.750 | 3,992,399 | 34,388,603 | 8.6135 | 0.786 | 0.781 | 0.786 | 0.772 | 0.800 | 43,689,410 | 0.7871 | 0.00% |
| 1998-07-16 | 0 | 8.600 | 8.600 | 8.650 | 8.150 | 8.700 | 8,104,073 | 69,019,109 | 8.5166 | 0.786 | 0.786 | 0.790 | 0.745 | 0.795 | 88,684,063 | 0.7783 | 2.38% |
| 1998-07-15 | 0 | 8.400 | 8.300 | 8.350 | 8.350 | 8.750 | 5,412,308 | 45,826,965 | 8.4672 | 0.768 | 0.758 | 0.763 | 0.763 | 0.800 | 59,227,683 | 0.7737 | -1.75% |
| 1998-07-14 | 0 | 8.550 | 8.550 | 8.600 | 8.200 | 8.600 | 5,035,645 | 42,138,357 | 8.3680 | 0.781 | 0.781 | 0.786 | 0.749 | 0.786 | 55,105,804 | 0.7647 | 4.27% |
| 1998-07-13 | 0 | 8.200 | 8.150 | 8.200 | 7.850 | 8.300 | 7,865,343 | 64,031,103 | 8.1409 | 0.749 | 0.745 | 0.749 | 0.717 | 0.758 | 86,071,606 | 0.7439 | -1.80% |
| 1998-07-10 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.550 | 10,055,395 | 84,397,253 | 8.3932 | 0.763 | 0.763 | 0.768 | 0.754 | 0.781 | 110,037,667 | 0.7670 | -3.47% |
| 1998-07-09 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.900 | 6,380,135 | 55,845,274 | 8.7530 | 0.790 | 0.790 | 0.795 | 0.786 | 0.813 | 69,818,756 | 0.7999 | -3.35% |
| 1998-07-08 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 4,516,233 | 40,285,371 | 8.9201 | 0.818 | 0.813 | 0.818 | 0.809 | 0.822 | 49,421,802 | 0.8151 | 1.13% |
| 1998-07-07 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.050 | 3,409,091 | 30,375,345 | 8.9101 | 0.809 | 0.804 | 0.809 | 0.804 | 0.827 | 37,306,184 | 0.8142 | 0.00% |
| 1998-07-06 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 9.050 | 5,866,294 | 52,304,568 | 8.9161 | 0.809 | 0.809 | 0.813 | 0.804 | 0.827 | 64,195,719 | 0.8148 | -2.21% |
| 1998-07-03 | 0 | 9.050 | 9.050 | 9.100 | 8.850 | 9.100 | 8,670,922 | 78,907,436 | 9.1002 | 0.827 | 0.827 | 0.832 | 0.809 | 0.832 | 94,887,175 | 0.8316 | -3.21% |
| 1998-07-02 | 0 | 9.350 | 9.300 | 9.400 | 9.100 | 9.450 | 16,172,805 | 149,210,031 | 9.2260 | 0.854 | 0.850 | 0.859 | 0.832 | 0.864 | 176,981,385 | 0.8431 | 6.25% |
| 1998-06-30 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.850 | 5,055,001 | 44,286,590 | 8.7609 | 0.804 | 0.800 | 0.804 | 0.786 | 0.809 | 55,317,620 | 0.8006 | 2.33% |
| 1998-06-29 | 0 | 8.600 | 8.550 | 8.600 | 8.350 | 9.150 | 8,105,335 | 71,491,920 | 8.8204 | 0.786 | 0.781 | 0.786 | 0.763 | 0.836 | 88,697,874 | 0.8060 | -2.82% |
| 1998-06-26 | 0 | 8.850 | 8.800 | 8.900 | 8.650 | 9.000 | 5,764,863 | 51,090,185 | 8.8623 | 0.809 | 0.804 | 0.813 | 0.790 | 0.822 | 63,085,744 | 0.8099 | 0.00% |
| 1998-06-25 | 0 | 8.850 | 8.800 | 8.900 | 8.700 | 9.100 | 9,951,165 | 88,868,629 | 8.9305 | 0.809 | 0.804 | 0.813 | 0.795 | 0.832 | 108,897,063 | 0.8161 | 0.57% |
| 1998-06-24 | 0 | 8.800 | 8.700 | 8.800 | 8.350 | 8.900 | 5,897,253 | 50,601,388 | 8.5805 | 0.804 | 0.795 | 0.804 | 0.763 | 0.813 | 64,534,507 | 0.7841 | 4.76% |
| 1998-06-23 | 0 | 8.400 | 8.400 | 8.450 | 8.150 | 8.600 | 9,372,472 | 78,915,918 | 8.4200 | 0.768 | 0.768 | 0.772 | 0.745 | 0.786 | 102,564,340 | 0.7694 | 0.00% |
| 1998-06-22 | 0 | 8.400 | 8.350 | 8.400 | 8.150 | 8.800 | 10,128,815 | 87,772,500 | 8.6656 | 0.768 | 0.763 | 0.768 | 0.745 | 0.804 | 110,841,113 | 0.7919 | -6.67% |
| 1998-06-19 | 0 | 9.000 | 9.000 | 9.050 | 8.800 | 9.300 | 11,470,303 | 103,006,638 | 8.9803 | 0.822 | 0.822 | 0.827 | 0.804 | 0.850 | 125,521,214 | 0.8206 | -3.23% |
| 1998-06-18 | 0 | 9.300 | 9.200 | 9.300 | 8.800 | 9.300 | 17,109,248 | 153,672,506 | 8.9818 | 0.850 | 0.841 | 0.850 | 0.804 | 0.850 | 187,229,019 | 0.8208 | 14.11% |
| 1998-06-17 | 0 | 8.150 | 8.100 | 8.150 | 7.800 | 8.200 | 12,478,223 | 99,585,646 | 7.9808 | 0.745 | 0.740 | 0.745 | 0.713 | 0.749 | 136,551,031 | 0.7293 | 6.54% |
| 1998-06-16 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 8.200 | 11,470,342 | 90,270,983 | 7.8699 | 0.699 | 0.694 | 0.699 | 0.690 | 0.749 | 125,521,640 | 0.7192 | -7.83% |
| 1998-06-15 | 0 | 8.300 | 8.200 | 8.300 | 8.000 | 8.600 | 6,603,890 | 54,614,888 | 8.2701 | 0.758 | 0.749 | 0.758 | 0.731 | 0.786 | 72,267,340 | 0.7557 | -4.05% |
| 1998-06-12 | 0 | 8.650 | 8.650 | 8.750 | 8.400 | 8.900 | 7,468,863 | 64,788,792 | 8.6745 | 0.790 | 0.790 | 0.800 | 0.768 | 0.813 | 81,732,867 | 0.7927 | 0.00% |
| 1998-06-11 | 0 | 8.650 | 8.600 | 8.650 | 8.200 | 8.650 | 9,047,191 | 77,177,490 | 8.5305 | 0.790 | 0.786 | 0.790 | 0.749 | 0.790 | 99,004,743 | 0.7795 | -2.26% |
| 1998-06-10 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.600 | 9,623,067 | 87,886,870 | 9.1329 | 0.809 | 0.804 | 0.809 | 0.804 | 0.877 | 105,306,638 | 0.8346 | -9.69% |
| 1998-06-09 | 0 | 9.800 | 9.750 | 9.800 | 9.500 | 9.850 | 4,111,489 | 39,801,449 | 9.6805 | 0.896 | 0.891 | 0.896 | 0.868 | 0.900 | 44,992,629 | 0.8846 | -2.00% |
| 1998-06-08 | 0 | 10.00 | 9.900 | 10.00 | 9.700 | 10.05 | 5,266,004 | 51,992,187 | 9.8732 | 0.914 | 0.905 | 0.914 | 0.886 | 0.918 | 57,626,657 | 0.9022 | 1.01% |
| 1998-06-05 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 10.00 | 7,074,920 | 69,800,757 | 9.8659 | 0.905 | 0.905 | 0.909 | 0.896 | 0.914 | 77,421,891 | 0.9016 | 0.51% |
| 1998-06-04 | 0 | 9.850 | 9.800 | 9.850 | 9.650 | 10.00 | 6,671,983 | 65,489,239 | 9.8156 | 0.900 | 0.896 | 0.900 | 0.882 | 0.914 | 73,012,492 | 0.8970 | -1.99% |
| 1998-06-03 | 0 | 10.05 | 10.00 | 10.10 | 9.800 | 10.20 | 6,878,891 | 68,585,212 | 9.9704 | 0.918 | 0.914 | 0.923 | 0.896 | 0.932 | 75,276,717 | 0.9111 | 0.50% |
| 1998-06-02 | 0 | 10.00 | 9.850 | 9.900 | 9.750 | 10.10 | 9,445,588 | 93,448,271 | 9.8933 | 0.914 | 0.900 | 0.905 | 0.891 | 0.923 | 103,364,460 | 0.9041 | 0.50% |
| 1998-06-01 | 0 | 9.950 | 9.850 | 10.00 | 9.700 | 10.30 | 9,713,173 | 96,568,750 | 9.9420 | 0.909 | 0.900 | 0.914 | 0.886 | 0.941 | 106,292,682 | 0.9085 | -1.97% |
| 1998-05-29 | 0 | 10.15 | 10.15 | 10.20 | 9.900 | 10.20 | 9,057,164 | 91,132,354 | 10.062 | 0.928 | 0.928 | 0.932 | 0.905 | 0.932 | 99,113,879 | 0.9195 | 2.53% |
| 1998-05-28 | 0 | 9.900 | 9.850 | 9.900 | 9.550 | 10.15 | 9,303,564 | 92,411,527 | 9.9329 | 0.905 | 0.900 | 0.905 | 0.873 | 0.928 | 101,810,270 | 0.9077 | 1.02% |
| 1998-05-27 | 0 | 9.800 | 9.900 | 9.950 | 9.650 | 10.05 | 10,934,443 | 108,101,606 | 9.8863 | 0.896 | 0.905 | 0.909 | 0.882 | 0.918 | 119,657,219 | 0.9034 | -4.39% |
| 1998-05-26 | 0 | 10.25 | 10.25 | 10.30 | 9.900 | 10.30 | 3,545,762 | 35,628,463 | 10.048 | 0.937 | 0.937 | 0.941 | 0.905 | 0.941 | 38,801,795 | 0.9182 | 2.50% |
| 1998-05-25 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.30 | 6,207,644 | 63,098,058 | 10.165 | 0.914 | 0.909 | 0.914 | 0.909 | 0.941 | 67,931,162 | 0.9289 | -2.91% |
| 1998-05-22 | 0 | 10.30 | 10.20 | 10.35 | 9.950 | 10.35 | 5,257,243 | 53,518,575 | 10.180 | 0.941 | 0.932 | 0.946 | 0.909 | 0.946 | 57,530,784 | 0.9303 | 1.48% |
| 1998-05-21 | 0 | 10.15 | 10.10 | 10.15 | 9.600 | 10.20 | 6,742,254 | 66,385,304 | 9.8462 | 0.928 | 0.923 | 0.928 | 0.877 | 0.932 | 73,781,478 | 0.8998 | 3.05% |
| 1998-05-20 | 0 | 9.850 | 9.800 | 9.850 | 9.250 | 9.850 | 4,580,433 | 43,525,045 | 9.5024 | 0.900 | 0.896 | 0.900 | 0.845 | 0.900 | 50,124,352 | 0.8683 | 4.79% |
| 1998-05-19 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 7,190,985 | 67,719,428 | 9.4173 | 0.859 | 0.859 | 0.864 | 0.850 | 0.868 | 78,692,007 | 0.8606 | -1.05% |
| 1998-05-18 | 0 | 9.500 | 9.450 | 9.500 | 9.300 | 9.700 | 4,562,712 | 43,445,053 | 9.5218 | 0.868 | 0.864 | 0.868 | 0.850 | 0.886 | 49,930,429 | 0.8701 | -1.55% |
| 1998-05-15 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 10.00 | 10,563,173 | 103,338,002 | 9.7829 | 0.882 | 0.882 | 0.886 | 0.877 | 0.914 | 115,594,357 | 0.8940 | -1.53% |
| 1998-05-14 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 10.00 | 9,003,708 | 88,841,706 | 9.8672 | 0.896 | 0.896 | 0.900 | 0.891 | 0.914 | 98,528,902 | 0.9017 | 0.00% |
| 1998-05-13 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 10.05 | 9,132,576 | 90,942,480 | 9.9580 | 0.896 | 0.891 | 0.896 | 0.886 | 0.918 | 99,939,123 | 0.9100 | -2.97% |
| 1998-05-12 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 4,563,737 | 46,604,728 | 10.212 | 0.923 | 0.923 | 0.928 | 0.923 | 0.941 | 49,941,646 | 0.9332 | 0.00% |
| 1998-05-11 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 3,743,327 | 38,103,776 | 10.179 | 0.923 | 0.923 | 0.928 | 0.923 | 0.941 | 40,963,778 | 0.9302 | -0.98% |
| 1998-05-08 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 6,555,032 | 66,860,678 | 10.200 | 0.932 | 0.928 | 0.932 | 0.928 | 0.941 | 71,732,680 | 0.9321 | 0.00% |
| 1998-05-07 | 0 | 10.20 | 10.15 | 10.25 | 10.05 | 10.30 | 9,194,078 | 93,222,080 | 10.139 | 0.932 | 0.928 | 0.937 | 0.918 | 0.941 | 100,612,149 | 0.9265 | -2.86% |
| 1998-05-06 | 0 | 10.50 | 10.35 | 10.45 | 10.10 | 10.50 | 5,287,393 | 54,535,154 | 10.314 | 0.960 | 0.946 | 0.955 | 0.923 | 0.960 | 57,860,720 | 0.9425 | 1.45% |
| 1998-05-05 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.50 | 5,450,379 | 56,489,939 | 10.364 | 0.946 | 0.941 | 0.946 | 0.941 | 0.960 | 59,644,299 | 0.9471 | -0.96% |
| 1998-05-04 | 0 | 10.45 | 10.40 | 10.50 | 10.30 | 10.80 | 4,828,104 | 50,335,166 | 10.425 | 0.955 | 0.950 | 0.960 | 0.941 | 0.987 | 52,834,653 | 0.9527 | -2.34% |
| 1998-05-01 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.85 | 3,637,255 | 38,848,931 | 10.681 | 0.978 | 0.978 | 0.982 | 0.969 | 0.991 | 39,803,017 | 0.9760 | 1.42% |
| 1998-04-30 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.80 | 8,831,884 | 93,036,255 | 10.534 | 0.964 | 0.960 | 0.964 | 0.950 | 0.987 | 96,648,606 | 0.9626 | -2.31% |
| 1998-04-29 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 11.00 | 10,888,744 | 117,395,828 | 10.781 | 0.987 | 0.982 | 0.987 | 0.973 | 1.005 | 119,157,128 | 0.9852 | -1.37% |
| 1998-04-28 | 0 | 10.95 | 10.95 | 11.00 | 10.55 | 11.00 | 6,528,968 | 70,297,633 | 10.767 | 1.001 | 1.001 | 1.005 | 0.964 | 1.005 | 71,447,458 | 0.9839 | 0.00% |
| 1998-04-27 | 0 | 10.95 | 10.95 | 11.00 | 10.90 | 11.50 | 6,798,680 | 75,562,772 | 11.114 | 1.001 | 1.001 | 1.005 | 0.996 | 1.051 | 74,398,956 | 1.0156 | -4.78% |
| 1998-04-24 | 0 | 11.50 | 11.50 | 11.55 | 11.35 | 11.55 | 2,257,000 | 25,799,334 | 11.431 | 1.051 | 1.051 | 1.055 | 1.037 | 1.055 | 24,698,683 | 1.0446 | 0.44% |
| 1998-04-23 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 4,215,880 | 47,794,228 | 11.337 | 1.046 | 1.046 | 1.051 | 1.028 | 1.051 | 46,134,995 | 1.0360 | 0.44% |
| 1998-04-22 | 0 | 11.40 | 11.35 | 11.40 | 11.25 | 11.50 | 5,872,280 | 66,805,490 | 11.376 | 1.042 | 1.037 | 1.042 | 1.028 | 1.051 | 64,261,224 | 1.0396 | 0.44% |
| 1998-04-21 | 0 | 11.35 | 11.25 | 11.35 | 11.30 | 11.45 | 5,052,264 | 57,393,917 | 11.360 | 1.037 | 1.028 | 1.037 | 1.033 | 1.046 | 55,287,668 | 1.0381 | -0.44% |
| 1998-04-20 | 0 | 11.40 | 11.30 | 11.40 | 11.25 | 11.60 | 9,904,536 | 112,859,179 | 11.395 | 1.042 | 1.033 | 1.042 | 1.028 | 1.060 | 108,386,795 | 1.0413 | -1.30% |
| 1998-04-17 | 0 | 11.55 | 11.50 | 11.55 | 11.35 | 11.55 | 5,445,092 | 62,365,276 | 11.453 | 1.055 | 1.051 | 1.055 | 1.037 | 1.055 | 59,586,443 | 1.0466 | 0.00% |
| 1998-04-16 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.75 | 7,553,983 | 87,521,574 | 11.586 | 1.055 | 1.051 | 1.055 | 1.046 | 1.074 | 82,664,348 | 1.0588 | -1.28% |
| 1998-04-15 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.90 | 6,789,788 | 79,856,112 | 11.761 | 1.069 | 1.065 | 1.069 | 1.065 | 1.087 | 74,301,649 | 1.0748 | -0.43% |
| 1998-04-14 | 0 | 11.75 | 11.75 | 11.80 | 11.70 | 12.25 | 10,086,100 | 119,554,764 | 11.853 | 1.074 | 1.074 | 1.078 | 1.069 | 1.119 | 110,373,677 | 1.0832 | -2.49% |
| 1998-04-09 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.10 | 10,940,920 | 132,104,526 | 12.074 | 1.101 | 1.097 | 1.101 | 1.087 | 1.106 | 119,728,098 | 1.1034 | 1.28% |
| 1998-04-08 | 0 | 13.35 | 13.35 | 13.40 | 13.25 | 13.40 | 7,616,676 | 101,583,786 | 13.337 | 1.087 | 1.087 | 1.091 | 1.079 | 1.091 | 93,527,983 | 1.0861 | 0.38% |
| 1998-04-07 | 0 | 13.30 | 13.20 | 13.30 | 13.10 | 13.35 | 6,380,883 | 84,248,999 | 13.203 | 1.083 | 1.075 | 1.083 | 1.067 | 1.087 | 78,353,224 | 1.0752 | 1.53% |
| 1998-04-03 | 0 | 13.10 | 13.05 | 13.10 | 12.90 | 13.10 | 6,412,000 | 83,463,610 | 13.017 | 1.067 | 1.063 | 1.067 | 1.051 | 1.067 | 78,735,321 | 1.0601 | 0.00% |
| 1998-04-02 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.20 | 6,528,561 | 85,404,473 | 13.082 | 1.067 | 1.063 | 1.067 | 1.059 | 1.075 | 80,166,617 | 1.0653 | 0.00% |
| 1998-04-01 | 0 | 13.10 | 13.05 | 13.10 | 12.95 | 13.15 | 5,970,200 | 77,806,150 | 13.032 | 1.067 | 1.063 | 1.067 | 1.055 | 1.071 | 73,310,295 | 1.0613 | 0.77% |
| 1998-03-31 | 0 | 13.00 | 12.95 | 13.00 | 12.85 | 13.10 | 12,853,225 | 166,943,636 | 12.988 | 1.059 | 1.055 | 1.059 | 1.046 | 1.067 | 157,829,506 | 1.0577 | 0.39% |
| 1998-03-30 | 0 | 12.95 | 12.85 | 12.90 | 12.85 | 13.25 | 20,617,372 | 268,253,116 | 13.011 | 1.055 | 1.046 | 1.051 | 1.046 | 1.079 | 253,168,341 | 1.0596 | -1.52% |
| 1998-03-27 | 0 | 13.15 | 13.10 | 13.15 | 13.10 | 13.25 | 8,539,813 | 112,423,529 | 13.165 | 1.071 | 1.067 | 1.071 | 1.067 | 1.079 | 104,863,524 | 1.0721 | -0.38% |
| 1998-03-26 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.45 | 10,599,524 | 139,780,113 | 13.187 | 1.075 | 1.071 | 1.075 | 1.071 | 1.095 | 130,155,478 | 1.0739 | -1.12% |
| 1998-03-25 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.35 | 6,916,961 | 91,949,921 | 13.293 | 1.087 | 1.083 | 1.087 | 1.079 | 1.087 | 84,935,924 | 1.0826 | 0.75% |
| 1998-03-24 | 0 | 13.25 | 13.25 | 13.30 | 13.15 | 13.30 | 4,749,159 | 62,753,961 | 13.214 | 1.079 | 1.079 | 1.083 | 1.071 | 1.083 | 58,316,681 | 1.0761 | 0.38% |
| 1998-03-23 | 0 | 13.20 | 13.20 | 13.25 | 13.20 | 13.40 | 6,938,938 | 91,914,423 | 13.246 | 1.075 | 1.075 | 1.079 | 1.075 | 1.091 | 85,205,788 | 1.0787 | -0.38% |
| 1998-03-20 | 0 | 13.25 | 13.20 | 13.25 | 13.10 | 13.35 | 9,298,770 | 123,201,038 | 13.249 | 1.079 | 1.075 | 1.079 | 1.067 | 1.087 | 114,183,038 | 1.0790 | 0.76% |
| 1998-03-19 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.25 | 14,942,859 | 196,020,925 | 13.118 | 1.071 | 1.067 | 1.071 | 1.063 | 1.079 | 183,488,896 | 1.0683 | -0.38% |
| 1998-03-18 | 0 | 13.20 | 13.10 | 13.15 | 13.00 | 13.30 | 8,745,600 | 114,984,365 | 13.148 | 1.075 | 1.067 | 1.071 | 1.059 | 1.083 | 107,390,459 | 1.0707 | -0.38% |
| 1998-03-17 | 0 | 13.25 | 13.20 | 13.25 | 13.20 | 13.55 | 8,413,280 | 111,897,884 | 13.300 | 1.079 | 1.075 | 1.079 | 1.075 | 1.103 | 103,309,779 | 1.0831 | -1.85% |
| 1998-03-16 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.55 | 3,609,445 | 48,587,115 | 13.461 | 1.099 | 1.095 | 1.099 | 1.091 | 1.103 | 44,321,711 | 1.0962 | 0.37% |
| 1998-03-13 | 0 | 13.45 | 13.40 | 13.45 | 13.15 | 13.50 | 3,928,503 | 52,344,700 | 13.324 | 1.095 | 1.091 | 1.095 | 1.071 | 1.099 | 48,239,542 | 1.0851 | 1.13% |
| 1998-03-12 | 0 | 13.30 | 13.25 | 13.30 | 13.25 | 13.50 | 4,906,712 | 65,667,144 | 13.383 | 1.083 | 1.079 | 1.083 | 1.079 | 1.099 | 60,251,332 | 1.0899 | -0.75% |
| 1998-03-11 | 0 | 13.40 | 13.40 | 13.45 | 13.40 | 13.65 | 4,081,194 | 55,177,073 | 13.520 | 1.091 | 1.091 | 1.095 | 1.091 | 1.112 | 50,114,491 | 1.1010 | -0.74% |
| 1998-03-10 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.60 | 5,837,998 | 78,711,224 | 13.483 | 1.099 | 1.095 | 1.099 | 1.087 | 1.108 | 71,686,938 | 1.0980 | 0.37% |
| 1998-03-09 | 0 | 13.45 | 13.40 | 13.50 | 13.15 | 13.45 | 6,933,168 | 92,235,470 | 13.304 | 1.095 | 1.091 | 1.099 | 1.071 | 1.095 | 85,134,936 | 1.0834 | 0.37% |
| 1998-03-06 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.45 | 8,395,163 | 111,852,683 | 13.323 | 1.091 | 1.087 | 1.091 | 1.075 | 1.095 | 103,087,313 | 1.0850 | 0.37% |
| 1998-03-05 | 0 | 13.35 | 13.30 | 13.35 | 13.30 | 13.60 | 11,146,467 | 149,690,834 | 13.429 | 1.087 | 1.083 | 1.087 | 1.083 | 1.108 | 136,871,593 | 1.0937 | -2.20% |
| 1998-03-04 | 0 | 13.65 | 13.60 | 13.65 | 13.55 | 13.75 | 3,869,768 | 52,652,021 | 13.606 | 1.112 | 1.108 | 1.112 | 1.103 | 1.120 | 47,518,313 | 1.1080 | -0.36% |
| 1998-03-03 | 0 | 13.70 | 13.65 | 13.70 | 13.55 | 13.70 | 7,800,030 | 106,448,191 | 13.647 | 1.116 | 1.112 | 1.116 | 1.103 | 1.116 | 95,779,455 | 1.1114 | -0.36% |
| 1998-03-02 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 14.00 | 7,705,357 | 106,767,611 | 13.856 | 1.120 | 1.120 | 1.124 | 1.116 | 1.140 | 94,616,930 | 1.1284 | -1.08% |
| 1998-02-27 | 0 | 13.90 | 13.80 | 13.85 | 13.65 | 14.15 | 18,462,265 | 255,422,954 | 13.835 | 1.132 | 1.124 | 1.128 | 1.112 | 1.152 | 226,704,984 | 1.1267 | -1.42% |
| 1998-02-26 | 0 | 14.10 | 14.05 | 14.15 | 13.90 | 14.45 | 12,431,679 | 176,854,940 | 14.226 | 1.148 | 1.144 | 1.152 | 1.132 | 1.177 | 152,653,187 | 1.1585 | 1.44% |
| 1998-02-25 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.00 | 6,071,600 | 84,344,680 | 13.892 | 1.132 | 1.128 | 1.132 | 1.124 | 1.140 | 74,555,423 | 1.1313 | -0.36% |
| 1998-02-24 | 0 | 13.95 | 13.95 | 14.00 | 13.60 | 14.00 | 4,575,962 | 63,461,457 | 13.868 | 1.136 | 1.136 | 1.140 | 1.108 | 1.140 | 56,189,931 | 1.1294 | 0.36% |
| 1998-02-23 | 0 | 13.90 | 13.80 | 13.90 | 13.75 | 14.05 | 4,423,287 | 61,301,970 | 13.859 | 1.132 | 1.124 | 1.132 | 1.120 | 1.144 | 54,315,178 | 1.1286 | 1.46% |
| 1998-02-20 | 0 | 13.70 | 13.70 | 13.75 | 13.40 | 13.90 | 7,481,913 | 102,497,800 | 13.699 | 1.116 | 1.116 | 1.120 | 1.091 | 1.132 | 91,873,179 | 1.1156 | 1.11% |
| 1998-02-19 | 0 | 13.55 | 13.50 | 13.55 | 13.45 | 13.80 | 6,899,994 | 92,951,697 | 13.471 | 1.103 | 1.099 | 1.103 | 1.095 | 1.124 | 84,727,580 | 1.0971 | 0.37% |
| 1998-02-18 | 0 | 13.50 | 13.50 | 13.55 | 13.20 | 13.60 | 4,052,632 | 54,581,762 | 13.468 | 1.099 | 1.099 | 1.103 | 1.075 | 1.108 | 49,763,768 | 1.0968 | 2.27% |
| 1998-02-17 | 0 | 13.20 | 13.20 | 13.25 | 13.10 | 13.50 | 4,185,329 | 55,319,638 | 13.218 | 1.075 | 1.075 | 1.079 | 1.067 | 1.099 | 51,393,204 | 1.0764 | 0.76% |
| 1998-02-16 | 0 | 13.10 | 13.10 | 13.20 | 12.95 | 13.30 | 5,777,018 | 75,726,890 | 13.108 | 1.067 | 1.067 | 1.075 | 1.055 | 1.083 | 70,938,142 | 1.0675 | -2.24% |
| 1998-02-13 | 0 | 13.40 | 13.40 | 13.45 | 13.15 | 13.60 | 6,481,610 | 86,535,709 | 13.351 | 1.091 | 1.091 | 1.095 | 1.071 | 1.108 | 79,590,088 | 1.0873 | 1.13% |
| 1998-02-12 | 0 | 13.25 | 13.25 | 13.30 | 13.00 | 13.35 | 7,623,216 | 100,661,175 | 13.205 | 1.079 | 1.079 | 1.083 | 1.059 | 1.087 | 93,608,290 | 1.0753 | 0.38% |
| 1998-02-11 | 0 | 13.20 | 13.20 | 13.25 | 13.15 | 13.75 | 10,722,030 | 143,797,435 | 13.411 | 1.075 | 1.075 | 1.079 | 1.071 | 1.120 | 131,659,774 | 1.0922 | -1.12% |
| 1998-02-10 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.90 | 8,733,368 | 117,062,189 | 13.404 | 1.087 | 1.083 | 1.087 | 1.079 | 1.132 | 107,240,258 | 1.0916 | -3.96% |
| 1998-02-09 | 0 | 13.90 | 13.80 | 13.90 | 13.70 | 14.10 | 6,854,615 | 95,562,865 | 13.941 | 1.132 | 1.124 | 1.132 | 1.116 | 1.148 | 84,170,354 | 1.1354 | 2.21% |
| 1998-02-06 | 0 | 13.60 | 13.60 | 13.65 | 13.60 | 14.10 | 7,156,913 | 99,367,389 | 13.884 | 1.108 | 1.108 | 1.112 | 1.108 | 1.148 | 87,882,383 | 1.1307 | -2.16% |
| 1998-02-05 | 0 | 13.90 | 13.85 | 13.90 | 13.60 | 14.00 | 3,749,736 | 51,944,791 | 13.853 | 1.132 | 1.128 | 1.132 | 1.108 | 1.140 | 46,044,396 | 1.1281 | -0.71% |
| 1998-02-04 | 0 | 14.00 | 13.90 | 14.00 | 13.65 | 14.10 | 6,924,918 | 96,819,832 | 13.981 | 1.140 | 1.132 | 1.140 | 1.112 | 1.148 | 85,033,631 | 1.1386 | 1.08% |
| 1998-02-03 | 0 | 13.85 | 13.85 | 13.90 | 13.60 | 14.25 | 13,567,339 | 189,090,126 | 13.937 | 1.128 | 1.128 | 1.132 | 1.108 | 1.160 | 166,598,376 | 1.1350 | -1.07% |
| 1998-02-02 | 0 | 14.00 | 14.00 | 14.10 | 13.00 | 14.45 | 29,377,376 | 403,436,299 | 13.733 | 1.140 | 1.140 | 1.148 | 1.059 | 1.177 | 360,735,671 | 1.1184 | 7.69% |
| 1998-01-27 | 0 | 13.00 | 12.95 | 13.00 | 12.45 | 13.05 | 3,350,631 | 42,782,593 | 12.769 | 1.059 | 1.055 | 1.059 | 1.014 | 1.063 | 41,143,638 | 1.0398 | 3.59% |
| 1998-01-26 | 0 | 12.55 | 12.45 | 12.60 | 12.30 | 12.85 | 13,070,260 | 164,550,414 | 12.590 | 1.022 | 1.014 | 1.026 | 1.002 | 1.046 | 160,494,559 | 1.0253 | -0.40% |
| 1998-01-23 | 0 | 12.60 | 12.55 | 12.60 | 12.05 | 12.65 | 11,120,105 | 137,912,460 | 12.402 | 1.026 | 1.022 | 1.026 | 0.981 | 1.030 | 136,547,884 | 1.0100 | 1.20% |
| 1998-01-22 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 13.15 | 17,803,991 | 223,451,657 | 12.551 | 1.014 | 1.010 | 1.014 | 1.006 | 1.071 | 218,621,794 | 1.0221 | -5.68% |
| 1998-01-21 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 14.00 | 15,458,625 | 203,004,858 | 13.132 | 1.075 | 1.071 | 1.075 | 1.059 | 1.140 | 189,822,177 | 1.0694 | -5.04% |
| 1998-01-20 | 0 | 13.90 | 13.75 | 13.90 | 13.55 | 14.25 | 8,862,811 | 123,730,805 | 13.961 | 1.132 | 1.120 | 1.132 | 1.103 | 1.160 | 108,829,736 | 1.1369 | -0.36% |
| 1998-01-19 | 0 | 13.95 | 13.85 | 13.90 | 13.70 | 14.20 | 9,778,278 | 135,157,316 | 13.822 | 1.136 | 1.128 | 1.132 | 1.116 | 1.156 | 120,071,094 | 1.1256 | 2.20% |
| 1998-01-16 | 0 | 13.65 | 13.60 | 13.65 | 13.40 | 13.75 | 8,734,679 | 118,410,457 | 13.556 | 1.112 | 1.108 | 1.112 | 1.091 | 1.120 | 107,256,356 | 1.1040 | 2.25% |
| 1998-01-15 | 0 | 13.35 | 13.35 | 13.40 | 12.75 | 13.50 | 5,030,381 | 66,280,221 | 13.176 | 1.087 | 1.087 | 1.091 | 1.038 | 1.099 | 61,769,910 | 1.0730 | -1.84% |
| 1998-01-14 | 0 | 13.60 | 13.45 | 13.65 | 13.20 | 13.90 | 13,930,603 | 190,626,363 | 13.684 | 1.108 | 1.095 | 1.112 | 1.075 | 1.132 | 171,059,029 | 1.1144 | 4.21% |
| 1998-01-13 | 0 | 13.05 | 13.00 | 13.05 | 12.60 | 13.05 | 16,567,841 | 212,607,951 | 12.833 | 1.063 | 1.059 | 1.063 | 1.026 | 1.063 | 203,442,651 | 1.0451 | 4.82% |
| 1998-01-12 | 0 | 12.45 | 12.45 | 12.50 | 12.00 | 12.65 | 18,325,851 | 226,264,036 | 12.347 | 1.014 | 1.014 | 1.018 | 0.977 | 1.030 | 225,029,906 | 1.0055 | -7.78% |
| 1998-01-09 | 0 | 13.50 | 13.45 | 13.50 | 13.20 | 13.60 | 13,657,161 | 183,926,645 | 13.467 | 1.099 | 1.095 | 1.099 | 1.075 | 1.108 | 167,701,334 | 1.0968 | -1.82% |
| 1998-01-08 | 0 | 13.75 | 13.80 | 13.90 | 13.25 | 13.85 | 12,931,663 | 173,786,965 | 13.439 | 1.120 | 1.124 | 1.132 | 1.079 | 1.128 | 158,792,676 | 1.0944 | 1.48% |
| 1998-01-07 | 0 | 13.55 | 13.50 | 13.55 | 13.25 | 14.00 | 15,770,965 | 212,968,651 | 13.504 | 1.103 | 1.099 | 1.103 | 1.079 | 1.140 | 193,657,516 | 1.0997 | -2.87% |
| 1998-01-06 | 0 | 13.95 | 13.90 | 13.95 | 13.80 | 14.10 | 9,264,044 | 129,217,364 | 13.948 | 1.136 | 1.132 | 1.136 | 1.124 | 1.148 | 113,756,625 | 1.1359 | -1.41% |
| 1998-01-05 | 0 | 14.15 | 14.15 | 14.20 | 14.10 | 14.85 | 4,917,304 | 70,443,076 | 14.326 | 1.152 | 1.152 | 1.156 | 1.148 | 1.209 | 60,381,396 | 1.1666 | -4.39% |
| 1998-01-02 | 0 | 14.80 | 14.80 | 14.85 | 14.60 | 15.10 | 1,902,677 | 28,208,134 | 14.825 | 1.205 | 1.205 | 1.209 | 1.189 | 1.230 | 23,363,675 | 1.2074 | -1.33% |
| 1997-12-31 | 0 | 15.00 | 15.05 | 15.10 | 14.60 | 15.30 | 5,412,657 | 81,014,907 | 14.968 | 1.222 | 1.226 | 1.230 | 1.189 | 1.246 | 66,464,018 | 1.2189 | 2.04% |
| 1997-12-30 | 0 | 14.70 | 14.70 | 14.75 | 14.55 | 14.80 | 5,667,356 | 83,229,846 | 14.686 | 1.197 | 1.197 | 1.201 | 1.185 | 1.205 | 69,591,562 | 1.1960 | 2.44% |
| 1997-12-29 | 0 | 14.35 | 14.35 | 14.40 | 14.20 | 14.55 | 1,842,700 | 26,564,350 | 14.416 | 1.169 | 1.169 | 1.173 | 1.156 | 1.185 | 22,627,195 | 1.1740 | 0.35% |
| 1997-12-24 | 0 | 14.30 | 14.30 | 14.45 | 14.25 | 14.65 | 3,579,778 | 51,877,257 | 14.492 | 1.165 | 1.165 | 1.177 | 1.160 | 1.193 | 43,957,419 | 1.1802 | -1.04% |
| 1997-12-23 | 0 | 14.45 | 14.40 | 14.50 | 14.00 | 14.50 | 5,692,174 | 81,638,967 | 14.342 | 1.177 | 1.173 | 1.181 | 1.140 | 1.181 | 69,896,311 | 1.1680 | 3.21% |
| 1997-12-22 | 0 | 14.00 | 13.95 | 14.00 | 13.80 | 14.15 | 7,397,166 | 103,654,455 | 14.013 | 1.140 | 1.136 | 1.140 | 1.124 | 1.152 | 90,832,539 | 1.1412 | -1.75% |
| 1997-12-19 | 0 | 14.25 | 14.20 | 14.25 | 14.00 | 14.50 | 10,376,130 | 148,007,568 | 14.264 | 1.160 | 1.156 | 1.160 | 1.140 | 1.181 | 127,412,340 | 1.1616 | -2.40% |
| 1997-12-18 | 0 | 14.60 | 14.65 | 14.70 | 14.05 | 14.65 | 6,220,819 | 89,264,397 | 14.349 | 1.189 | 1.193 | 1.197 | 1.144 | 1.193 | 76,387,739 | 1.1686 | 3.55% |
| 1997-12-17 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.40 | 7,019,126 | 99,786,017 | 14.216 | 1.148 | 1.144 | 1.148 | 1.140 | 1.173 | 86,190,446 | 1.1577 | 0.00% |
| 1997-12-16 | 0 | 14.10 | 14.10 | 14.15 | 13.85 | 14.15 | 6,755,790 | 94,549,186 | 13.995 | 1.148 | 1.148 | 1.152 | 1.128 | 1.152 | 82,956,845 | 1.1397 | 1.08% |
| 1997-12-15 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.10 | 6,898,092 | 96,171,142 | 13.942 | 1.136 | 1.136 | 1.140 | 1.124 | 1.148 | 84,704,224 | 1.1354 | -0.36% |
| 1997-12-12 | 0 | 14.00 | 14.00 | 14.05 | 13.35 | 14.10 | 7,990,696 | 110,231,041 | 13.795 | 1.140 | 1.140 | 1.144 | 1.087 | 1.148 | 98,120,713 | 1.1234 | 2.94% |
| 1997-12-11 | 0 | 13.60 | 13.55 | 13.65 | 13.30 | 13.90 | 16,910,500 | 230,859,205 | 13.652 | 1.108 | 1.103 | 1.112 | 1.083 | 1.132 | 207,650,288 | 1.1118 | -3.55% |
| 1997-12-10 | 0 | 14.10 | 14.00 | 14.15 | 14.00 | 14.60 | 4,736,293 | 68,543,760 | 14.472 | 1.148 | 1.140 | 1.152 | 1.140 | 1.189 | 58,158,694 | 1.1786 | -3.75% |
| 1997-12-09 | 0 | 14.65 | 14.60 | 14.65 | 14.45 | 15.00 | 4,809,157 | 70,373,374 | 14.633 | 1.193 | 1.189 | 1.193 | 1.177 | 1.222 | 59,053,419 | 1.1917 | -3.62% |
| 1997-12-08 | 0 | 15.20 | 15.15 | 15.25 | 15.00 | 15.35 | 4,003,138 | 60,812,228 | 15.191 | 1.238 | 1.234 | 1.242 | 1.222 | 1.250 | 49,156,013 | 1.2371 | -0.33% |
| 1997-12-05 | 0 | 15.25 | 15.25 | 15.30 | 15.00 | 15.40 | 11,130,606 | 169,612,746 | 15.238 | 1.242 | 1.242 | 1.246 | 1.222 | 1.254 | 136,676,830 | 1.2410 | 1.33% |
| 1997-12-04 | 0 | 15.05 | 15.00 | 15.05 | 14.50 | 15.05 | 8,340,183 | 123,833,746 | 14.848 | 1.226 | 1.222 | 1.226 | 1.181 | 1.226 | 102,412,193 | 1.2092 | 4.15% |
| 1997-12-03 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.70 | 6,664,291 | 96,537,196 | 14.486 | 1.177 | 1.177 | 1.181 | 1.165 | 1.197 | 81,833,295 | 1.1797 | -1.03% |
| 1997-12-02 | 0 | 14.60 | 14.60 | 14.65 | 14.10 | 14.70 | 11,017,664 | 159,773,089 | 14.502 | 1.189 | 1.189 | 1.193 | 1.148 | 1.197 | 135,289,974 | 1.1810 | 5.04% |
| 1997-12-01 | 0 | 13.90 | 13.85 | 14.10 | 13.80 | 14.20 | 3,494,253 | 49,159,472 | 14.069 | 1.132 | 1.128 | 1.148 | 1.124 | 1.156 | 42,907,226 | 1.1457 | 0.00% |
| 1997-11-28 | 0 | 13.90 | 13.90 | 14.00 | 13.70 | 14.00 | 3,892,800 | 53,918,660 | 13.851 | 1.132 | 1.132 | 1.140 | 1.116 | 1.140 | 47,801,132 | 1.1280 | -1.07% |
| 1997-11-27 | 0 | 14.05 | 14.00 | 14.05 | 13.80 | 14.10 | 10,656,800 | 149,152,240 | 13.996 | 1.144 | 1.140 | 1.144 | 1.124 | 1.148 | 130,858,791 | 1.1398 | 0.72% |
| 1997-11-26 | 0 | 13.95 | 13.90 | 13.95 | 13.55 | 13.95 | 6,202,465 | 85,362,985 | 13.763 | 1.136 | 1.132 | 1.136 | 1.103 | 1.136 | 76,162,363 | 1.1208 | 4.10% |
| 1997-11-25 | 0 | 13.40 | 13.40 | 13.45 | 13.20 | 13.55 | 3,096,856 | 41,525,853 | 13.409 | 1.091 | 1.091 | 1.095 | 1.075 | 1.103 | 38,027,441 | 1.0920 | -0.37% |
| 1997-11-24 | 0 | 13.45 | 13.40 | 13.45 | 13.35 | 13.75 | 2,813,154 | 37,993,471 | 13.506 | 1.095 | 1.091 | 1.095 | 1.087 | 1.120 | 34,543,759 | 1.0999 | -1.47% |
| 1997-11-21 | 0 | 13.65 | 13.60 | 13.65 | 13.40 | 13.75 | 8,022,148 | 109,075,659 | 13.597 | 1.112 | 1.108 | 1.112 | 1.091 | 1.120 | 98,506,924 | 1.1073 | 2.63% |
| 1997-11-20 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.70 | 4,877,319 | 65,343,203 | 13.397 | 1.083 | 1.083 | 1.091 | 1.075 | 1.116 | 59,890,405 | 1.0910 | -2.21% |
| 1997-11-19 | 0 | 13.60 | 13.60 | 13.65 | 13.10 | 13.65 | 6,757,815 | 89,991,765 | 13.317 | 1.108 | 1.108 | 1.112 | 1.067 | 1.112 | 82,981,711 | 1.0845 | -0.73% |
| 1997-11-18 | 0 | 13.70 | 13.70 | 13.75 | 13.50 | 14.15 | 3,089,041 | 42,662,716 | 13.811 | 1.116 | 1.116 | 1.120 | 1.099 | 1.152 | 37,931,478 | 1.1247 | -2.49% |
| 1997-11-17 | 0 | 14.05 | 14.05 | 14.10 | 13.85 | 14.50 | 6,516,972 | 92,258,383 | 14.157 | 1.144 | 1.144 | 1.148 | 1.128 | 1.181 | 80,024,311 | 1.1529 | 1.81% |
| 1997-11-14 | 0 | 13.80 | 13.70 | 13.85 | 13.40 | 13.90 | 7,828,239 | 107,004,815 | 13.669 | 1.124 | 1.116 | 1.128 | 1.091 | 1.132 | 96,125,844 | 1.1132 | 3.37% |
| 1997-11-13 | 0 | 13.35 | 13.30 | 13.45 | 12.60 | 13.45 | 7,770,914 | 101,954,191 | 13.120 | 1.087 | 1.083 | 1.095 | 1.026 | 1.095 | 95,421,929 | 1.0685 | 3.89% |
| 1997-11-12 | 0 | 12.85 | 12.85 | 12.90 | 12.50 | 13.10 | 10,330,841 | 132,098,460 | 12.787 | 1.046 | 1.046 | 1.051 | 1.018 | 1.067 | 126,856,220 | 1.0413 | -1.53% |
| 1997-11-11 | 0 | 13.05 | 13.00 | 13.05 | 13.05 | 13.65 | 5,784,769 | 77,272,660 | 13.358 | 1.063 | 1.059 | 1.063 | 1.063 | 1.112 | 71,033,319 | 1.0878 | -1.14% |
| 1997-11-10 | 0 | 13.20 | 13.15 | 13.20 | 13.10 | 13.45 | 6,844,184 | 90,763,718 | 13.261 | 1.075 | 1.071 | 1.075 | 1.067 | 1.095 | 84,042,268 | 1.0800 | -2.58% |
| 1997-11-07 | 0 | 13.55 | 13.55 | 13.60 | 13.05 | 14.00 | 11,866,782 | 158,220,965 | 13.333 | 1.103 | 1.103 | 1.108 | 1.063 | 1.140 | 145,716,608 | 1.0858 | -3.21% |
| 1997-11-06 | 0 | 14.00 | 14.00 | 14.05 | 13.80 | 14.50 | 6,499,965 | 91,205,199 | 14.032 | 1.140 | 1.140 | 1.144 | 1.124 | 1.181 | 79,815,476 | 1.1427 | -0.36% |
| 1997-11-05 | 0 | 14.05 | 14.05 | 14.10 | 13.75 | 14.50 | 6,860,004 | 96,025,834 | 13.998 | 1.144 | 1.144 | 1.148 | 1.120 | 1.181 | 84,236,528 | 1.1400 | -3.10% |
| 1997-11-04 | 0 | 14.50 | 14.50 | 14.70 | 14.40 | 15.50 | 9,688,540 | 144,247,583 | 14.888 | 1.181 | 1.181 | 1.197 | 1.173 | 1.262 | 118,969,168 | 1.2125 | -2.68% |
| 1997-11-03 | 0 | 14.90 | 14.85 | 14.90 | 14.50 | 15.30 | 14,141,536 | 211,086,001 | 14.927 | 1.213 | 1.209 | 1.213 | 1.181 | 1.246 | 173,649,154 | 1.2156 | 2.05% |
| 1997-10-31 | 0 | 14.60 | 14.50 | 14.60 | 13.15 | 14.60 | 14,000,013 | 195,501,147 | 13.964 | 1.189 | 1.181 | 1.189 | 1.071 | 1.189 | 171,911,341 | 1.1372 | 5.80% |
| 1997-10-30 | 0 | 13.80 | 13.80 | 13.85 | 12.60 | 13.95 | 13,953,967 | 182,883,722 | 13.106 | 1.124 | 1.124 | 1.128 | 1.026 | 1.136 | 171,345,925 | 1.0673 | 3.76% |
| 1997-10-29 | 0 | 13.30 | 13.30 | 13.35 | 12.30 | 13.40 | 15,450,104 | 200,209,462 | 12.958 | 1.083 | 1.083 | 1.087 | 1.002 | 1.091 | 189,717,545 | 1.0553 | 15.15% |
| 1997-10-28 | 0 | 11.55 | 11.45 | 11.55 | 11.20 | 12.00 | 18,227,332 | 212,979,879 | 11.685 | 0.941 | 0.932 | 0.941 | 0.912 | 0.977 | 223,820,155 | 0.9516 | -10.12% |
| 1997-10-27 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 13.40 | 14,023,106 | 182,554,993 | 13.018 | 1.046 | 1.046 | 1.051 | 1.042 | 1.091 | 172,194,908 | 1.0602 | -5.51% |
| 1997-10-24 | 0 | 13.60 | 13.60 | 13.65 | 12.25 | 13.70 | 15,933,233 | 209,449,178 | 13.145 | 1.108 | 1.108 | 1.112 | 0.998 | 1.116 | 195,650,064 | 1.0705 | 5.02% |
| 1997-10-23 | 0 | 12.95 | 12.75 | 12.80 | 11.80 | 14.45 | 25,521,496 | 325,850,206 | 12.768 | 1.055 | 1.038 | 1.042 | 0.961 | 1.177 | 313,387,894 | 1.0398 | -10.38% |
| 1997-10-22 | 0 | 14.45 | 14.40 | 14.50 | 13.75 | 15.00 | 21,171,997 | 305,346,204 | 14.422 | 1.177 | 1.173 | 1.181 | 1.120 | 1.222 | 259,978,786 | 1.1745 | 2.12% |
| 1997-10-21 | 0 | 14.15 | 14.10 | 14.15 | 14.05 | 14.50 | 9,711,375 | 138,133,260 | 14.224 | 1.152 | 1.148 | 1.152 | 1.144 | 1.181 | 119,249,567 | 1.1584 | -2.08% |
| 1997-10-20 | 0 | 14.45 | 14.40 | 14.50 | 14.35 | 14.70 | 6,335,582 | 91,810,684 | 14.491 | 1.177 | 1.173 | 1.181 | 1.169 | 1.197 | 77,796,956 | 1.1801 | -2.69% |
| 1997-10-17 | 0 | 14.85 | 14.80 | 14.85 | 14.70 | 15.10 | 5,595,843 | 83,269,319 | 14.881 | 1.209 | 1.205 | 1.209 | 1.197 | 1.230 | 68,713,427 | 1.2118 | -0.34% |
| 1997-10-16 | 0 | 14.90 | 14.85 | 14.90 | 14.55 | 15.05 | 6,769,038 | 100,762,320 | 14.886 | 1.213 | 1.209 | 1.213 | 1.185 | 1.226 | 83,119,523 | 1.2123 | 1.36% |
| 1997-10-15 | 0 | 14.70 | 14.60 | 14.70 | 14.35 | 14.85 | 6,802,602 | 99,435,205 | 14.617 | 1.197 | 1.189 | 1.197 | 1.169 | 1.209 | 83,531,667 | 1.1904 | -1.01% |
| 1997-10-14 | 0 | 14.85 | 14.80 | 14.85 | 14.70 | 15.15 | 3,855,760 | 57,786,266 | 14.987 | 1.209 | 1.205 | 1.209 | 1.197 | 1.234 | 47,346,304 | 1.2205 | -0.34% |
| 1997-10-13 | 0 | 14.90 | 14.90 | 14.95 | 14.75 | 15.05 | 6,024,958 | 89,683,500 | 14.885 | 1.213 | 1.213 | 1.217 | 1.201 | 1.226 | 73,982,689 | 1.2122 | -1.00% |
| 1997-10-09 | 0 | 15.05 | 15.00 | 15.05 | 14.90 | 15.30 | 9,527,203 | 143,582,108 | 15.071 | 1.226 | 1.222 | 1.226 | 1.213 | 1.246 | 116,988,051 | 1.2273 | -2.59% |
| 1997-10-08 | 0 | 15.45 | 15.45 | 15.50 | 15.20 | 15.55 | 6,175,660 | 95,062,992 | 15.393 | 1.258 | 1.258 | 1.262 | 1.238 | 1.266 | 75,833,215 | 1.2536 | 0.65% |
| 1997-10-07 | 0 | 15.35 | 15.30 | 15.35 | 15.20 | 15.50 | 3,043,289 | 46,800,590 | 15.378 | 1.250 | 1.246 | 1.250 | 1.238 | 1.262 | 37,369,672 | 1.2524 | -0.65% |
| 1997-10-06 | 0 | 15.45 | 15.40 | 15.45 | 15.40 | 16.00 | 3,088,009 | 48,585,563 | 15.734 | 1.258 | 1.254 | 1.258 | 1.254 | 1.303 | 37,918,805 | 1.2813 | -3.13% |
| 1997-10-03 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.00 | 5,672,800 | 90,235,413 | 15.907 | 1.299 | 1.295 | 1.299 | 1.291 | 1.303 | 69,658,411 | 1.2954 | 0.00% |
| 1997-09-30 | 0 | 15.95 | 15.90 | 15.95 | 15.75 | 16.10 | 5,603,675 | 88,944,791 | 15.873 | 1.299 | 1.295 | 1.299 | 1.283 | 1.311 | 68,809,599 | 1.2926 | 1.27% |
| 1997-09-29 | 0 | 15.75 | 15.75 | 15.80 | 15.70 | 15.95 | 3,130,036 | 49,357,420 | 15.769 | 1.283 | 1.283 | 1.287 | 1.279 | 1.299 | 38,434,870 | 1.2842 | -0.32% |
| 1997-09-26 | 0 | 15.80 | 15.70 | 15.80 | 15.55 | 15.85 | 6,872,116 | 107,897,454 | 15.701 | 1.287 | 1.279 | 1.287 | 1.266 | 1.291 | 84,385,256 | 1.2786 | 0.00% |
| 1997-09-25 | 0 | 15.80 | 15.80 | 15.90 | 15.45 | 16.00 | 7,184,906 | 112,030,490 | 15.592 | 1.287 | 1.287 | 1.295 | 1.258 | 1.303 | 88,226,120 | 1.2698 | 1.61% |
| 1997-09-24 | 0 | 15.55 | 15.55 | 15.60 | 15.05 | 15.60 | 7,239,629 | 110,306,846 | 15.237 | 1.266 | 1.266 | 1.270 | 1.226 | 1.270 | 88,898,084 | 1.2408 | 3.32% |
| 1997-09-23 | 0 | 15.05 | 14.95 | 15.10 | 14.70 | 15.15 | 8,665,880 | 129,623,224 | 14.958 | 1.226 | 1.217 | 1.230 | 1.197 | 1.234 | 106,411,547 | 1.2181 | 1.69% |
| 1997-09-22 | 0 | 14.80 | 14.70 | 14.80 | 14.55 | 15.10 | 7,856,144 | 116,518,248 | 14.831 | 1.205 | 1.197 | 1.205 | 1.185 | 1.230 | 96,468,499 | 1.2078 | -1.86% |
| 1997-09-19 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.50 | 5,228,773 | 80,061,044 | 15.312 | 1.228 | 1.228 | 1.232 | 1.220 | 1.252 | 64,716,962 | 1.2371 | -1.30% |
| 1997-09-18 | 0 | 15.40 | 15.30 | 15.35 | 15.05 | 15.65 | 6,247,978 | 95,186,672 | 15.235 | 1.244 | 1.236 | 1.240 | 1.216 | 1.264 | 77,331,748 | 1.2309 | 0.00% |
| 1997-09-16 | 0 | 15.40 | 15.35 | 15.40 | 15.25 | 15.70 | 2,125,102 | 32,767,835 | 15.419 | 1.244 | 1.240 | 1.244 | 1.232 | 1.268 | 26,302,566 | 1.2458 | -1.91% |
| 1997-09-15 | 0 | 15.70 | 15.60 | 15.65 | 15.60 | 15.80 | 7,356,230 | 114,597,564 | 15.578 | 1.268 | 1.260 | 1.264 | 1.260 | 1.277 | 91,048,676 | 1.2586 | 1.62% |
| 1997-09-12 | 0 | 15.45 | 15.45 | 15.55 | 15.00 | 15.55 | 7,629,391 | 115,678,123 | 15.162 | 1.248 | 1.248 | 1.256 | 1.212 | 1.256 | 94,429,612 | 1.2250 | 1.98% |
| 1997-09-11 | 0 | 15.15 | 15.30 | 15.40 | 15.00 | 15.45 | 7,284,080 | 110,885,078 | 15.223 | 1.224 | 1.236 | 1.244 | 1.212 | 1.248 | 90,155,669 | 1.2299 | -3.81% |
| 1997-09-10 | 0 | 15.75 | 15.55 | 15.60 | 15.55 | 16.50 | 6,737,834 | 107,189,643 | 15.909 | 1.273 | 1.256 | 1.260 | 1.256 | 1.333 | 83,394,737 | 1.2853 | -2.78% |
| 1997-09-09 | 0 | 16.20 | 16.10 | 16.20 | 15.85 | 16.25 | 7,432,160 | 119,230,118 | 16.042 | 1.309 | 1.301 | 1.309 | 1.281 | 1.313 | 91,988,468 | 1.2961 | 2.21% |
| 1997-09-08 | 0 | 15.85 | 15.80 | 15.85 | 15.40 | 15.90 | 7,964,103 | 124,457,590 | 15.627 | 1.281 | 1.277 | 1.281 | 1.244 | 1.285 | 98,572,371 | 1.2626 | 2.92% |
| 1997-09-05 | 0 | 15.40 | 15.40 | 15.45 | 15.00 | 15.60 | 5,946,171 | 90,997,262 | 15.304 | 1.244 | 1.244 | 1.248 | 1.212 | 1.260 | 73,596,257 | 1.2364 | -0.32% |
| 1997-09-04 | 0 | 15.45 | 15.40 | 15.45 | 14.95 | 15.50 | 10,289,831 | 156,234,544 | 15.183 | 1.248 | 1.244 | 1.248 | 1.208 | 1.252 | 127,358,101 | 1.2267 | 0.32% |
| 1997-09-03 | 0 | 15.40 | 15.30 | 15.50 | 14.40 | 15.50 | 13,129,445 | 195,097,182 | 14.860 | 1.244 | 1.236 | 1.252 | 1.163 | 1.252 | 162,504,242 | 1.2006 | 11.19% |
| 1997-09-02 | 0 | 13.85 | 13.80 | 13.85 | 13.25 | 14.65 | 17,844,319 | 246,299,365 | 13.803 | 1.119 | 1.115 | 1.119 | 1.071 | 1.184 | 220,860,633 | 1.1152 | -1.07% |
| 1997-09-01 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 15.00 | 12,441,000 | 180,596,490 | 14.516 | 1.131 | 1.123 | 1.131 | 1.123 | 1.212 | 153,983,301 | 1.1728 | -2.78% |
| 1997-08-29 | 0 | 14.40 | 14.30 | 14.40 | 14.40 | 15.00 | 23,027,344 | 339,263,578 | 14.733 | 1.163 | 1.155 | 1.163 | 1.163 | 1.212 | 285,011,368 | 1.1904 | -4.95% |
| 1997-08-28 | 0 | 15.15 | 15.15 | 15.25 | 15.05 | 16.05 | 12,782,641 | 199,306,870 | 15.592 | 1.224 | 1.224 | 1.232 | 1.216 | 1.297 | 158,211,820 | 1.2597 | -5.31% |
| 1997-08-27 | 0 | 16.00 | 16.00 | 16.05 | 15.90 | 16.25 | 4,147,344 | 66,667,364 | 16.075 | 1.293 | 1.293 | 1.297 | 1.285 | 1.313 | 51,332,025 | 1.2987 | -1.54% |
| 1997-08-26 | 0 | 16.25 | 16.20 | 16.25 | 16.10 | 16.45 | 2,962,293 | 48,104,280 | 16.239 | 1.313 | 1.309 | 1.313 | 1.301 | 1.329 | 36,664,549 | 1.3120 | -1.22% |
| 1997-08-25 | 0 | 16.45 | 16.45 | 16.50 | 16.25 | 17.00 | 2,410,314 | 39,632,172 | 16.443 | 1.329 | 1.329 | 1.333 | 1.313 | 1.374 | 29,832,659 | 1.3285 | 0.30% |
| 1997-08-22 | 0 | 16.40 | 16.30 | 16.35 | 16.05 | 16.75 | 7,938,561 | 129,550,234 | 16.319 | 1.325 | 1.317 | 1.321 | 1.297 | 1.353 | 98,256,235 | 1.3185 | 0.31% |
| 1997-08-21 | 0 | 16.35 | 16.30 | 16.35 | 16.30 | 17.00 | 9,918,311 | 163,522,813 | 16.487 | 1.321 | 1.317 | 1.321 | 1.317 | 1.374 | 122,759,767 | 1.3321 | -0.91% |
| 1997-08-20 | 0 | 16.50 | 16.40 | 16.50 | 16.10 | 16.80 | 12,555,557 | 204,980,645 | 16.326 | 1.333 | 1.325 | 1.333 | 1.301 | 1.357 | 155,401,182 | 1.3190 | 3.13% |
| 1997-08-19 | 0 | 16.00 | 16.00 | 16.05 | 15.80 | 16.55 | 16,913,415 | 273,720,425 | 16.184 | 1.293 | 1.293 | 1.297 | 1.277 | 1.337 | 209,338,756 | 1.3075 | -4.19% |
| 1997-08-15 | 0 | 16.70 | 16.55 | 16.60 | 16.60 | 17.20 | 13,265,997 | 224,555,412 | 16.927 | 1.349 | 1.337 | 1.341 | 1.341 | 1.390 | 164,194,358 | 1.3676 | -0.30% |
| 1997-08-14 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.90 | 7,033,359 | 118,124,997 | 16.795 | 1.353 | 1.349 | 1.357 | 1.349 | 1.365 | 87,052,474 | 1.3569 | 0.00% |
| 1997-08-13 | 0 | 16.75 | 16.70 | 16.75 | 16.50 | 16.75 | 4,754,703 | 79,010,458 | 16.617 | 1.353 | 1.349 | 1.353 | 1.333 | 1.353 | 58,849,358 | 1.3426 | 0.90% |
| 1997-08-12 | 0 | 16.60 | 16.55 | 16.60 | 16.40 | 16.75 | 6,589,466 | 109,329,018 | 16.591 | 1.341 | 1.337 | 1.341 | 1.325 | 1.353 | 81,558,373 | 1.3405 | 0.30% |
| 1997-08-11 | 0 | 16.55 | 16.60 | 16.65 | 16.30 | 16.80 | 6,914,594 | 113,952,842 | 16.480 | 1.337 | 1.341 | 1.345 | 1.317 | 1.357 | 85,582,510 | 1.3315 | -0.60% |
| 1997-08-08 | 0 | 16.65 | 16.60 | 16.65 | 16.25 | 16.70 | 10,338,758 | 170,118,792 | 16.454 | 1.345 | 1.341 | 1.345 | 1.313 | 1.349 | 127,963,675 | 1.3294 | 2.46% |
| 1997-08-07 | 0 | 16.25 | 16.25 | 16.30 | 16.00 | 16.35 | 10,823,399 | 174,943,875 | 16.163 | 1.313 | 1.313 | 1.317 | 1.293 | 1.321 | 133,962,117 | 1.3059 | 1.56% |
| 1997-08-06 | 0 | 16.00 | 15.95 | 16.00 | 15.95 | 16.30 | 8,323,614 | 134,207,439 | 16.124 | 1.293 | 1.289 | 1.293 | 1.289 | 1.317 | 103,022,069 | 1.3027 | -0.31% |
| 1997-08-05 | 0 | 16.05 | 16.00 | 16.05 | 16.00 | 16.35 | 6,768,388 | 109,627,651 | 16.197 | 1.297 | 1.293 | 1.297 | 1.293 | 1.321 | 83,772,906 | 1.3086 | -2.13% |
| 1997-08-04 | 0 | 16.40 | 16.35 | 16.40 | 16.25 | 16.60 | 4,654,082 | 76,294,549 | 16.393 | 1.325 | 1.321 | 1.325 | 1.313 | 1.341 | 57,603,963 | 1.3245 | -0.61% |
| 1997-08-01 | 0 | 16.50 | 16.40 | 16.50 | 16.30 | 16.80 | 6,139,438 | 100,918,840 | 16.438 | 1.333 | 1.325 | 1.333 | 1.317 | 1.357 | 75,988,339 | 1.3281 | -1.79% |
| 1997-07-31 | 0 | 16.80 | 16.80 | 16.85 | 16.60 | 17.00 | 12,011,661 | 201,937,254 | 16.812 | 1.357 | 1.357 | 1.361 | 1.341 | 1.374 | 148,669,336 | 1.3583 | -0.30% |
| 1997-07-30 | 0 | 16.85 | 16.85 | 16.90 | 16.20 | 17.00 | 11,211,674 | 187,181,926 | 16.695 | 1.361 | 1.361 | 1.365 | 1.309 | 1.374 | 138,767,830 | 1.3489 | 3.06% |
| 1997-07-29 | 0 | 16.35 | 16.30 | 16.35 | 16.05 | 16.40 | 2,585,969 | 42,062,545 | 16.266 | 1.321 | 1.317 | 1.321 | 1.297 | 1.325 | 32,006,755 | 1.3142 | 1.87% |
| 1997-07-28 | 0 | 16.05 | 16.00 | 16.05 | 15.95 | 16.25 | 2,083,061 | 33,502,841 | 16.083 | 1.297 | 1.293 | 1.297 | 1.289 | 1.313 | 25,782,221 | 1.2995 | 0.63% |
| 1997-07-25 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.50 | 5,513,817 | 89,504,469 | 16.233 | 1.289 | 1.285 | 1.289 | 1.281 | 1.333 | 68,244,976 | 1.3115 | -3.33% |
| 1997-07-24 | 0 | 16.50 | 16.55 | 16.60 | 16.40 | 16.70 | 8,289,978 | 137,150,681 | 16.544 | 1.333 | 1.337 | 1.341 | 1.325 | 1.349 | 102,605,753 | 1.3367 | 0.61% |
| 1997-07-23 | 0 | 16.40 | 16.35 | 16.40 | 16.35 | 17.20 | 12,364,058 | 206,219,458 | 16.679 | 1.325 | 1.321 | 1.325 | 1.321 | 1.390 | 153,030,983 | 1.3476 | -2.96% |
| 1997-07-22 | 0 | 16.90 | 16.85 | 16.90 | 16.35 | 17.00 | 13,032,378 | 218,343,560 | 16.754 | 1.365 | 1.361 | 1.365 | 1.321 | 1.374 | 161,302,836 | 1.3536 | 3.05% |
| 1997-07-21 | 0 | 16.40 | 16.40 | 16.45 | 15.95 | 16.60 | 8,822,335 | 144,372,820 | 16.364 | 1.325 | 1.325 | 1.329 | 1.289 | 1.341 | 109,194,780 | 1.3222 | 1.55% |
| 1997-07-18 | 0 | 16.15 | 16.15 | 16.20 | 15.80 | 16.30 | 10,712,167 | 172,650,619 | 16.117 | 1.305 | 1.305 | 1.309 | 1.277 | 1.317 | 132,585,390 | 1.3022 | 0.94% |
| 1997-07-17 | 0 | 16.00 | 16.00 | 16.05 | 15.90 | 16.20 | 13,787,451 | 220,526,493 | 15.995 | 1.293 | 1.293 | 1.297 | 1.285 | 1.309 | 170,648,438 | 1.2923 | 0.95% |
| 1997-07-16 | 0 | 15.85 | 15.85 | 15.90 | 15.55 | 16.25 | 17,161,175 | 272,695,303 | 15.890 | 1.281 | 1.281 | 1.285 | 1.256 | 1.313 | 212,405,303 | 1.2838 | 2.92% |
| 1997-07-15 | 0 | 15.40 | 15.40 | 15.45 | 15.25 | 15.50 | 9,542,100 | 146,167,832 | 15.318 | 1.244 | 1.244 | 1.248 | 1.232 | 1.252 | 118,103,372 | 1.2376 | 0.98% |
| 1997-07-14 | 0 | 15.25 | 15.25 | 15.30 | 14.85 | 15.35 | 4,769,617 | 72,476,784 | 15.196 | 1.232 | 1.232 | 1.236 | 1.200 | 1.240 | 59,033,950 | 1.2277 | 3.74% |
| 1997-07-11 | 0 | 14.70 | 14.65 | 14.70 | 14.55 | 14.80 | 3,919,192 | 57,494,997 | 14.670 | 1.188 | 1.184 | 1.188 | 1.176 | 1.196 | 48,508,168 | 1.1853 | 1.38% |
| 1997-07-10 | 0 | 14.50 | 14.50 | 14.55 | 14.10 | 14.60 | 4,945,244 | 71,575,453 | 14.474 | 1.172 | 1.172 | 1.176 | 1.139 | 1.180 | 61,207,700 | 1.1694 | -0.34% |
| 1997-07-09 | 0 | 14.55 | 14.50 | 14.55 | 14.55 | 15.10 | 4,297,868 | 63,998,279 | 14.891 | 1.176 | 1.172 | 1.176 | 1.176 | 1.220 | 53,195,073 | 1.2031 | -3.00% |
| 1997-07-08 | 0 | 15.00 | 14.90 | 15.05 | 14.95 | 15.35 | 5,805,606 | 87,763,405 | 15.117 | 1.212 | 1.204 | 1.216 | 1.208 | 1.240 | 71,856,472 | 1.2214 | -2.28% |
| 1997-07-07 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.45 | 4,124,580 | 63,372,089 | 15.364 | 1.240 | 1.240 | 1.244 | 1.236 | 1.248 | 51,050,273 | 1.2414 | 0.33% |
| 1997-07-04 | 0 | 15.30 | 15.20 | 15.35 | 15.20 | 15.80 | 6,005,579 | 92,996,737 | 15.485 | 1.236 | 1.228 | 1.240 | 1.228 | 1.277 | 74,331,555 | 1.2511 | -2.55% |
| 1997-07-03 | 0 | 15.70 | 15.70 | 15.75 | 15.20 | 15.75 | 4,660,965 | 72,518,917 | 15.559 | 1.268 | 1.268 | 1.273 | 1.228 | 1.273 | 57,689,155 | 1.2571 | 1.29% |
| 1997-06-27 | 0 | 15.50 | 15.45 | 15.50 | 15.30 | 15.55 | 4,624,708 | 71,352,345 | 15.429 | 1.252 | 1.248 | 1.252 | 1.236 | 1.256 | 57,240,399 | 1.2465 | 0.98% |
| 1997-06-26 | 0 | 15.35 | 15.35 | 15.40 | 15.25 | 15.55 | 5,342,426 | 82,491,152 | 15.441 | 1.240 | 1.240 | 1.244 | 1.232 | 1.256 | 66,123,655 | 1.2475 | -1.60% |
| 1997-06-25 | 0 | 15.60 | 15.60 | 15.65 | 15.50 | 15.75 | 7,686,328 | 119,814,690 | 15.588 | 1.260 | 1.260 | 1.264 | 1.252 | 1.273 | 95,134,326 | 1.2594 | 0.65% |
| 1997-06-24 | 0 | 15.50 | 15.50 | 15.55 | 15.35 | 15.55 | 7,627,761 | 118,179,714 | 15.493 | 1.252 | 1.252 | 1.256 | 1.240 | 1.256 | 94,409,438 | 1.2518 | -0.32% |
| 1997-06-23 | 0 | 15.55 | 15.50 | 15.60 | 15.30 | 15.75 | 11,295,116 | 175,452,433 | 15.533 | 1.256 | 1.252 | 1.260 | 1.236 | 1.273 | 139,800,598 | 1.2550 | 0.65% |
| 1997-06-20 | 0 | 15.45 | 15.40 | 15.45 | 15.30 | 15.55 | 12,557,911 | 193,659,954 | 15.421 | 1.248 | 1.244 | 1.248 | 1.236 | 1.256 | 155,430,318 | 1.2460 | 0.32% |
| 1997-06-19 | 0 | 15.40 | 15.40 | 15.45 | 15.10 | 15.50 | 10,183,150 | 156,371,190 | 15.356 | 1.244 | 1.244 | 1.248 | 1.220 | 1.252 | 126,037,702 | 1.2407 | 0.65% |
| 1997-06-18 | 0 | 15.30 | 15.25 | 15.30 | 15.10 | 15.50 | 13,083,994 | 200,026,865 | 15.288 | 1.236 | 1.232 | 1.236 | 1.220 | 1.252 | 161,941,691 | 1.2352 | -1.29% |
| 1997-06-17 | 0 | 15.50 | 15.65 | 15.70 | 14.70 | 15.65 | 16,768,991 | 253,414,546 | 15.112 | 1.252 | 1.264 | 1.268 | 1.188 | 1.264 | 207,551,208 | 1.2210 | 4.38% |
| 1997-06-16 | 0 | 14.85 | 14.80 | 14.90 | 14.40 | 14.90 | 11,218,206 | 164,751,443 | 14.686 | 1.200 | 1.196 | 1.204 | 1.163 | 1.204 | 138,848,677 | 1.1866 | 3.48% |
| 1997-06-13 | 0 | 14.35 | 14.35 | 14.40 | 14.00 | 14.50 | 7,299,056 | 104,183,439 | 14.274 | 1.159 | 1.159 | 1.163 | 1.131 | 1.172 | 90,341,028 | 1.1532 | 0.35% |
| 1997-06-12 | 0 | 14.30 | 14.30 | 14.35 | 14.25 | 14.95 | 18,256,921 | 266,610,630 | 14.603 | 1.155 | 1.155 | 1.159 | 1.151 | 1.208 | 225,967,443 | 1.1799 | -1.72% |
| 1997-06-11 | 0 | 14.55 | 14.55 | 14.60 | 14.00 | 14.55 | 14,257,457 | 202,266,227 | 14.187 | 1.176 | 1.176 | 1.180 | 1.131 | 1.176 | 176,465,741 | 1.1462 | 3.19% |
| 1997-06-10 | 0 | 14.10 | 14.10 | 14.15 | 13.90 | 14.30 | 13,209,798 | 185,768,744 | 14.063 | 1.139 | 1.139 | 1.143 | 1.123 | 1.155 | 163,498,778 | 1.1362 | 2.92% |
| 1997-06-06 | 0 | 13.70 | 13.65 | 13.70 | 13.60 | 14.10 | 5,910,548 | 81,425,159 | 13.776 | 1.107 | 1.103 | 1.107 | 1.099 | 1.139 | 73,155,348 | 1.1130 | -2.14% |
| 1997-06-05 | 0 | 14.00 | 14.00 | 14.05 | 13.80 | 14.05 | 6,217,849 | 86,762,196 | 13.954 | 1.131 | 1.131 | 1.135 | 1.115 | 1.135 | 76,958,839 | 1.1274 | 0.36% |
| 1997-06-04 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.00 | 8,003,457 | 111,223,960 | 13.897 | 1.127 | 1.127 | 1.131 | 1.115 | 1.131 | 99,059,459 | 1.1228 | 0.72% |
| 1997-06-03 | 0 | 13.85 | 13.85 | 13.90 | 13.70 | 14.05 | 9,276,853 | 129,020,783 | 13.908 | 1.119 | 1.119 | 1.123 | 1.107 | 1.135 | 114,820,388 | 1.1237 | -0.36% |
| 1997-06-02 | 0 | 13.90 | 13.85 | 13.90 | 13.60 | 13.95 | 12,017,852 | 166,032,400 | 13.815 | 1.123 | 1.119 | 1.123 | 1.099 | 1.127 | 148,745,962 | 1.1162 | 2.96% |
| 1997-05-30 | 0 | 13.50 | 13.45 | 13.50 | 13.00 | 13.65 | 17,662,916 | 237,191,134 | 13.429 | 1.091 | 1.087 | 1.091 | 1.050 | 1.103 | 218,615,393 | 1.0850 | 3.45% |
| 1997-05-29 | 0 | 13.05 | 13.05 | 13.10 | 12.75 | 13.10 | 9,088,592 | 117,441,510 | 12.922 | 1.054 | 1.054 | 1.058 | 1.030 | 1.058 | 112,490,266 | 1.0440 | 1.56% |
| 1997-05-28 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 12.95 | 5,715,548 | 73,502,691 | 12.860 | 1.038 | 1.034 | 1.038 | 1.034 | 1.046 | 70,741,817 | 1.0390 | 0.00% |
| 1997-05-27 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.95 | 7,089,038 | 91,036,567 | 12.842 | 1.038 | 1.034 | 1.038 | 1.026 | 1.046 | 87,741,618 | 1.0376 | -0.39% |
| 1997-05-26 | 0 | 12.90 | 12.85 | 12.90 | 12.50 | 12.90 | 11,457,309 | 145,846,065 | 12.730 | 1.042 | 1.038 | 1.042 | 1.010 | 1.042 | 141,808,075 | 1.0285 | 3.61% |
| 1997-05-23 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 4,655,551 | 58,109,718 | 12.482 | 1.006 | 1.006 | 1.010 | 1.002 | 1.010 | 57,622,145 | 1.0085 | -0.40% |
| 1997-05-22 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.60 | 6,549,960 | 81,765,525 | 12.483 | 1.010 | 1.006 | 1.010 | 1.002 | 1.018 | 81,069,404 | 1.0086 | -0.40% |
| 1997-05-21 | 0 | 12.55 | 12.55 | 12.60 | 12.45 | 12.70 | 5,198,877 | 65,222,505 | 12.545 | 1.014 | 1.014 | 1.018 | 1.006 | 1.026 | 64,346,937 | 1.0136 | 0.00% |
| 1997-05-20 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 4,678,873 | 58,882,812 | 12.585 | 1.014 | 1.014 | 1.018 | 1.014 | 1.022 | 57,910,804 | 1.0168 | -0.40% |
| 1997-05-19 | 0 | 12.60 | 12.60 | 12.65 | 12.45 | 12.60 | 3,739,837 | 46,962,843 | 12.557 | 1.018 | 1.018 | 1.022 | 1.006 | 1.018 | 46,288,276 | 1.0146 | 0.80% |
| 1997-05-16 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,726,523 | 59,248,493 | 12.535 | 1.010 | 1.010 | 1.014 | 1.006 | 1.014 | 58,500,572 | 1.0128 | 0.00% |
| 1997-05-15 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.65 | 7,300,700 | 91,673,560 | 12.557 | 1.010 | 1.010 | 1.014 | 1.010 | 1.022 | 90,361,376 | 1.0145 | -0.79% |
| 1997-05-14 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 9,928,339 | 124,995,273 | 12.590 | 1.018 | 1.014 | 1.018 | 1.010 | 1.022 | 122,883,885 | 1.0172 | 0.00% |
| 1997-05-13 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 8,983,892 | 113,209,588 | 12.601 | 1.018 | 1.018 | 1.022 | 1.014 | 1.022 | 111,194,385 | 1.0181 | 0.00% |
| 1997-05-12 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 5,885,984 | 74,158,815 | 12.599 | 1.018 | 1.014 | 1.018 | 1.010 | 1.022 | 72,851,318 | 1.0179 | -0.40% |
| 1997-05-09 | 0 | 12.65 | 12.65 | 12.70 | 12.45 | 12.75 | 16,878,064 | 213,160,685 | 12.629 | 1.022 | 1.022 | 1.026 | 1.006 | 1.030 | 208,901,214 | 1.0204 | 1.61% |
| 1997-05-08 | 0 | 12.45 | 12.45 | 12.50 | 12.20 | 12.50 | 3,127,208 | 38,839,620 | 12.420 | 1.006 | 1.006 | 1.010 | 0.986 | 1.010 | 38,705,716 | 1.0035 | 0.00% |
| 1997-05-07 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.50 | 7,579,672 | 94,152,267 | 12.422 | 1.006 | 1.002 | 1.006 | 0.998 | 1.010 | 93,814,236 | 1.0036 | -0.40% |
| 1997-05-06 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.60 | 10,103,003 | 125,408,485 | 12.413 | 1.010 | 1.006 | 1.010 | 0.998 | 1.018 | 125,045,716 | 1.0029 | 2.04% |
| 1997-05-05 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.50 | 4,827,989 | 59,435,210 | 12.311 | 0.990 | 0.990 | 0.994 | 0.990 | 1.010 | 59,756,425 | 0.9946 | -0.41% |
| 1997-05-02 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 3,540,177 | 43,541,993 | 12.299 | 0.994 | 0.994 | 0.998 | 0.990 | 1.002 | 43,817,068 | 0.9937 | -1.20% |
| 1997-05-01 | 0 | 12.45 | 12.35 | 12.40 | 12.30 | 12.45 | 3,419,680 | 42,376,522 | 12.392 | 1.006 | 0.998 | 1.002 | 0.994 | 1.006 | 42,325,666 | 1.0012 | 1.22% |
| 1997-04-30 | 0 | 12.30 | 12.35 | 12.40 | 12.30 | 12.40 | 4,130,936 | 51,058,685 | 12.360 | 0.994 | 0.998 | 1.002 | 0.994 | 1.002 | 51,128,941 | 0.9986 | 0.41% |
| 1997-04-29 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.45 | 3,856,034 | 47,533,571 | 12.327 | 0.990 | 0.986 | 0.990 | 0.986 | 1.006 | 47,726,456 | 0.9960 | -0.81% |
| 1997-04-28 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.45 | 2,472,136 | 30,585,706 | 12.372 | 0.998 | 0.994 | 0.998 | 0.994 | 1.006 | 30,597,835 | 0.9996 | -0.40% |
| 1997-04-25 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.55 | 1,728,736 | 21,519,017 | 12.448 | 1.002 | 1.002 | 1.006 | 0.998 | 1.014 | 21,396,710 | 1.0057 | -0.40% |
| 1997-04-24 | 0 | 12.45 | 12.40 | 12.50 | 12.35 | 12.50 | 1,651,600 | 20,540,254 | 12.437 | 1.006 | 1.002 | 1.010 | 0.998 | 1.010 | 20,441,992 | 1.0048 | 0.40% |
| 1997-04-23 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.65 | 2,874,120 | 36,114,775 | 12.566 | 1.002 | 1.002 | 1.006 | 1.002 | 1.022 | 35,573,224 | 1.0152 | -0.80% |
| 1997-04-22 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.65 | 2,368,040 | 29,700,758 | 12.542 | 1.010 | 1.006 | 1.010 | 1.002 | 1.022 | 29,309,430 | 1.0134 | -1.19% |
| 1997-04-21 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.70 | 6,603,818 | 83,520,173 | 12.647 | 1.022 | 1.018 | 1.022 | 1.014 | 1.026 | 81,736,009 | 1.0218 | 1.20% |
| 1997-04-18 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,137,678 | 51,851,224 | 12.531 | 1.010 | 1.010 | 1.014 | 1.006 | 1.014 | 51,212,388 | 1.0125 | -0.79% |
| 1997-04-17 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.60 | 5,863,897 | 73,610,493 | 12.553 | 1.018 | 1.014 | 1.018 | 1.010 | 1.018 | 72,577,945 | 1.0142 | 0.80% |
| 1997-04-16 | 0 | 12.50 | 12.50 | 12.55 | 12.40 | 12.60 | 7,881,520 | 98,338,296 | 12.477 | 1.010 | 1.010 | 1.014 | 1.002 | 1.018 | 97,550,234 | 1.0081 | 1.21% |
| 1997-04-15 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 5,693,617 | 70,102,154 | 12.312 | 0.998 | 0.994 | 0.998 | 0.990 | 1.002 | 70,470,375 | 0.9948 | 1.65% |
| 1997-04-14 | 0 | 12.15 | 12.15 | 12.20 | 11.75 | 12.20 | 4,292,883 | 52,702,911 | 12.277 | 0.982 | 0.982 | 0.986 | 0.949 | 0.986 | 53,133,373 | 0.9919 | 1.11% |
| 1997-04-11 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.70 | 5,092,144 | 74,618,085 | 14.654 | 0.971 | 0.968 | 0.971 | 0.968 | 0.974 | 76,837,393 | 0.9711 | 0.34% |
| 1997-04-10 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.80 | 3,251,817 | 47,732,532 | 14.679 | 0.968 | 0.968 | 0.971 | 0.968 | 0.981 | 49,067,964 | 0.9728 | -1.35% |
| 1997-04-09 | 0 | 14.80 | 14.70 | 14.75 | 14.55 | 14.80 | 4,862,109 | 71,518,409 | 14.709 | 0.981 | 0.974 | 0.978 | 0.964 | 0.981 | 73,366,303 | 0.9748 | 1.72% |
| 1997-04-08 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 3,047,712 | 44,296,871 | 14.534 | 0.964 | 0.964 | 0.968 | 0.961 | 0.968 | 45,988,143 | 0.9632 | 0.00% |
| 1997-04-07 | 0 | 14.55 | 14.50 | 14.55 | 14.45 | 14.60 | 3,620,660 | 52,544,454 | 14.512 | 0.964 | 0.961 | 0.964 | 0.958 | 0.968 | 54,633,584 | 0.9618 | 1.75% |
| 1997-04-04 | 0 | 14.30 | 14.30 | 14.35 | 14.25 | 14.40 | 3,524,265 | 50,524,532 | 14.336 | 0.948 | 0.948 | 0.951 | 0.944 | 0.954 | 53,179,041 | 0.9501 | 0.35% |
| 1997-04-03 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.40 | 2,656,996 | 38,054,256 | 14.322 | 0.944 | 0.944 | 0.948 | 0.941 | 0.954 | 40,092,473 | 0.9492 | 0.35% |
| 1997-04-02 | 0 | 14.20 | 14.25 | 14.30 | 14.20 | 14.35 | 5,585,421 | 79,519,426 | 14.237 | 0.941 | 0.944 | 0.948 | 0.941 | 0.951 | 84,280,646 | 0.9435 | -0.35% |
| 1997-04-01 | 0 | 14.25 | 14.20 | 14.25 | 14.10 | 14.40 | 3,901,720 | 55,695,470 | 14.275 | 0.944 | 0.941 | 0.944 | 0.934 | 0.954 | 58,874,610 | 0.9460 | -2.06% |
| 1997-03-27 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.70 | 3,705,200 | 53,903,499 | 14.548 | 0.964 | 0.961 | 0.964 | 0.961 | 0.974 | 55,909,241 | 0.9641 | 0.00% |
| 1997-03-26 | 0 | 14.55 | 14.55 | 14.60 | 14.45 | 14.65 | 4,665,888 | 68,003,220 | 14.575 | 0.964 | 0.964 | 0.968 | 0.958 | 0.971 | 70,405,446 | 0.9659 | -0.34% |
| 1997-03-25 | 0 | 14.60 | 14.60 | 14.65 | 14.55 | 14.75 | 4,375,893 | 63,934,824 | 14.611 | 0.968 | 0.968 | 0.971 | 0.964 | 0.978 | 66,029,596 | 0.9683 | -0.68% |
| 1997-03-24 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.75 | 2,421,288 | 35,614,038 | 14.709 | 0.974 | 0.971 | 0.974 | 0.971 | 0.978 | 36,535,781 | 0.9748 | 0.34% |
| 1997-03-21 | 0 | 14.65 | 14.60 | 14.65 | 14.50 | 14.65 | 2,355,659 | 34,439,669 | 14.620 | 0.971 | 0.968 | 0.971 | 0.961 | 0.971 | 35,545,479 | 0.9689 | -0.34% |
| 1997-03-20 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.95 | 2,800,218 | 41,479,106 | 14.813 | 0.974 | 0.971 | 0.974 | 0.971 | 0.991 | 42,253,607 | 0.9817 | -1.34% |
| 1997-03-19 | 0 | 14.90 | 14.90 | 14.95 | 14.75 | 14.90 | 2,390,894 | 35,519,097 | 14.856 | 0.987 | 0.987 | 0.991 | 0.978 | 0.987 | 36,077,154 | 0.9845 | 0.68% |
| 1997-03-18 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.90 | 1,880,270 | 27,847,589 | 14.810 | 0.981 | 0.978 | 0.981 | 0.978 | 0.987 | 28,372,144 | 0.9815 | 0.00% |
| 1997-03-17 | 0 | 14.80 | 14.80 | 14.85 | 14.70 | 14.85 | 3,707,267 | 54,871,038 | 14.801 | 0.981 | 0.981 | 0.984 | 0.974 | 0.984 | 55,940,431 | 0.9809 | 0.34% |
| 1997-03-14 | 0 | 14.75 | 14.65 | 14.75 | 14.40 | 14.75 | 4,752,737 | 69,731,408 | 14.672 | 0.978 | 0.971 | 0.978 | 0.954 | 0.978 | 71,715,945 | 0.9723 | 0.34% |
| 1997-03-13 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.75 | 4,167,834 | 61,279,328 | 14.703 | 0.974 | 0.974 | 0.978 | 0.971 | 0.978 | 62,890,111 | 0.9744 | -0.34% |
| 1997-03-12 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.95 | 3,108,135 | 45,980,819 | 14.794 | 0.978 | 0.978 | 0.981 | 0.978 | 0.991 | 46,899,889 | 0.9804 | -1.34% |
| 1997-03-11 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 15.05 | 2,381,623 | 35,627,599 | 14.959 | 0.991 | 0.987 | 0.991 | 0.987 | 0.997 | 35,937,260 | 0.9914 | -0.33% |
| 1997-03-10 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.05 | 2,619,382 | 39,219,551 | 14.973 | 0.994 | 0.991 | 0.994 | 0.987 | 0.997 | 39,524,900 | 0.9923 | 0.00% |
| 1997-03-07 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.05 | 3,712,739 | 55,664,703 | 14.993 | 0.994 | 0.991 | 0.994 | 0.991 | 0.997 | 56,023,000 | 0.9936 | 0.00% |
| 1997-03-06 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.15 | 2,745,440 | 41,297,592 | 15.042 | 0.994 | 0.991 | 0.994 | 0.987 | 1.004 | 41,427,040 | 0.9969 | 0.00% |
| 1997-03-05 | 0 | 15.00 | 14.95 | 15.05 | 14.85 | 15.10 | 4,421,040 | 66,121,306 | 14.956 | 0.994 | 0.991 | 0.997 | 0.984 | 1.001 | 66,710,837 | 0.9912 | 1.35% |
| 1997-03-04 | 0 | 14.80 | 14.80 | 14.85 | 14.75 | 14.90 | 2,767,056 | 41,055,863 | 14.837 | 0.981 | 0.981 | 0.984 | 0.978 | 0.987 | 41,753,212 | 0.9833 | 0.34% |
| 1997-03-03 | 0 | 14.75 | 14.70 | 14.75 | 14.65 | 14.85 | 3,553,809 | 52,495,971 | 14.772 | 0.978 | 0.974 | 0.978 | 0.971 | 0.984 | 53,624,842 | 0.9789 | 0.34% |
| 1997-02-28 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 15.00 | 7,517,061 | 111,410,286 | 14.821 | 0.974 | 0.971 | 0.974 | 0.971 | 0.994 | 113,427,933 | 0.9822 | 1.03% |
| 1997-02-27 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 3,701,045 | 53,862,088 | 14.553 | 0.964 | 0.964 | 0.968 | 0.961 | 0.968 | 55,846,545 | 0.9645 | -0.34% |
| 1997-02-26 | 0 | 14.60 | 14.55 | 14.60 | 14.50 | 14.65 | 3,608,356 | 52,602,133 | 14.578 | 0.968 | 0.964 | 0.968 | 0.961 | 0.971 | 54,447,924 | 0.9661 | 0.00% |
| 1997-02-25 | 0 | 14.60 | 14.55 | 14.60 | 14.40 | 14.60 | 2,550,601 | 37,001,131 | 14.507 | 0.968 | 0.964 | 0.968 | 0.954 | 0.968 | 38,487,036 | 0.9614 | 0.34% |
| 1997-02-24 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.65 | 1,554,101 | 22,648,395 | 14.573 | 0.964 | 0.961 | 0.964 | 0.961 | 0.971 | 23,450,450 | 0.9658 | -0.34% |
| 1997-02-21 | 0 | 14.60 | 14.50 | 14.60 | 14.45 | 14.60 | 3,056,094 | 44,309,128 | 14.499 | 0.968 | 0.961 | 0.968 | 0.958 | 0.968 | 46,114,622 | 0.9608 | 0.69% |
| 1997-02-20 | 0 | 14.50 | 14.50 | 14.55 | 14.25 | 14.60 | 2,958,356 | 42,748,523 | 14.450 | 0.961 | 0.961 | 0.964 | 0.944 | 0.968 | 44,639,814 | 0.9576 | 0.00% |
| 1997-02-19 | 0 | 14.50 | 14.45 | 14.50 | 14.35 | 14.55 | 2,466,974 | 35,635,321 | 14.445 | 0.961 | 0.958 | 0.961 | 0.951 | 0.964 | 37,225,155 | 0.9573 | 0.35% |
| 1997-02-18 | 0 | 14.45 | 14.45 | 14.50 | 14.15 | 14.45 | 3,592,529 | 51,434,441 | 14.317 | 0.958 | 0.958 | 0.961 | 0.938 | 0.958 | 54,209,104 | 0.9488 | 0.35% |
| 1997-02-17 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.50 | 2,433,770 | 35,106,354 | 14.425 | 0.954 | 0.951 | 0.954 | 0.948 | 0.961 | 36,724,127 | 0.9559 | 0.00% |
| 1997-02-14 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.50 | 4,416,263 | 63,561,842 | 14.393 | 0.954 | 0.948 | 0.954 | 0.948 | 0.961 | 66,638,755 | 0.9538 | -0.69% |
| 1997-02-13 | 0 | 14.50 | 14.45 | 14.50 | 14.45 | 14.70 | 3,171,977 | 46,279,348 | 14.590 | 0.961 | 0.958 | 0.961 | 0.958 | 0.974 | 47,863,227 | 0.9669 | -1.02% |
| 1997-02-12 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.75 | 1,123,262 | 16,480,516 | 14.672 | 0.971 | 0.968 | 0.971 | 0.968 | 0.978 | 16,949,349 | 0.9723 | -0.34% |
| 1997-02-11 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 14.75 | 3,313,576 | 48,607,797 | 14.669 | 0.974 | 0.968 | 0.974 | 0.968 | 0.978 | 49,999,871 | 0.9722 | 0.34% |
| 1997-02-10 | 0 | 14.65 | 14.55 | 14.60 | 14.55 | 15.00 | 3,279,939 | 48,184,366 | 14.691 | 0.971 | 0.964 | 0.968 | 0.964 | 0.994 | 49,492,309 | 0.9736 | -1.68% |
| 1997-02-05 | 0 | 14.90 | 14.85 | 14.90 | 14.80 | 14.95 | 2,214,891 | 32,872,219 | 14.841 | 0.987 | 0.984 | 0.987 | 0.981 | 0.991 | 33,421,374 | 0.9836 | 0.34% |
| 1997-02-04 | 0 | 14.85 | 14.85 | 14.90 | 14.65 | 14.85 | 2,401,040 | 35,431,638 | 14.757 | 0.984 | 0.984 | 0.987 | 0.971 | 0.984 | 36,230,251 | 0.9780 | 0.68% |
| 1997-02-03 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 14.90 | 2,513,990 | 37,006,545 | 14.720 | 0.978 | 0.978 | 0.981 | 0.968 | 0.987 | 37,934,598 | 0.9755 | 1.03% |
| 1997-01-31 | 0 | 14.60 | 14.55 | 14.65 | 14.50 | 14.80 | 5,409,618 | 79,170,129 | 14.635 | 0.968 | 0.964 | 0.971 | 0.961 | 0.981 | 81,627,885 | 0.9699 | -1.02% |
| 1997-01-30 | 0 | 14.75 | 14.70 | 14.75 | 14.60 | 14.75 | 2,192,494 | 32,178,018 | 14.676 | 0.978 | 0.974 | 0.978 | 0.968 | 0.978 | 33,083,417 | 0.9726 | 0.34% |
| 1997-01-29 | 0 | 14.70 | 14.70 | 14.75 | 14.45 | 14.80 | 3,523,706 | 51,515,962 | 14.620 | 0.974 | 0.974 | 0.978 | 0.958 | 0.981 | 53,170,606 | 0.9689 | 0.34% |
| 1997-01-28 | 0 | 14.65 | 14.60 | 14.65 | 14.45 | 14.75 | 2,464,720 | 36,058,262 | 14.630 | 0.971 | 0.968 | 0.971 | 0.958 | 0.978 | 37,191,144 | 0.9695 | 1.03% |
| 1997-01-27 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 3,621,528 | 52,538,530 | 14.507 | 0.961 | 0.958 | 0.961 | 0.954 | 0.968 | 54,646,681 | 0.9614 | 0.00% |
| 1997-01-24 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 5,653,878 | 82,029,474 | 14.509 | 0.961 | 0.958 | 0.961 | 0.954 | 0.968 | 85,313,621 | 0.9615 | -0.68% |
| 1997-01-23 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.75 | 3,887,592 | 57,008,657 | 14.664 | 0.968 | 0.968 | 0.971 | 0.968 | 0.978 | 58,661,427 | 0.9718 | -1.02% |
| 1997-01-22 | 0 | 14.75 | 14.65 | 14.75 | 14.65 | 14.85 | 4,373,880 | 64,500,880 | 14.747 | 0.978 | 0.971 | 0.978 | 0.971 | 0.984 | 65,999,221 | 0.9773 | 0.00% |
| 1997-01-21 | 0 | 14.75 | 14.75 | 14.80 | 14.65 | 14.80 | 3,556,958 | 52,488,833 | 14.757 | 0.978 | 0.978 | 0.981 | 0.971 | 0.981 | 53,672,359 | 0.9779 | -0.67% |
| 1997-01-20 | 0 | 14.85 | 14.80 | 14.85 | 14.75 | 15.05 | 4,774,207 | 70,951,050 | 14.861 | 0.984 | 0.981 | 0.984 | 0.978 | 0.997 | 72,039,915 | 0.9849 | -0.67% |
| 1997-01-17 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.20 | 5,092,943 | 76,564,889 | 15.034 | 0.991 | 0.991 | 0.994 | 0.987 | 1.007 | 76,849,449 | 0.9963 | -1.64% |
| 1997-01-16 | 0 | 15.20 | 15.15 | 15.20 | 14.95 | 15.25 | 6,123,464 | 92,453,900 | 15.098 | 1.007 | 1.004 | 1.007 | 0.991 | 1.011 | 92,399,392 | 1.0006 | 1.33% |
| 1997-01-15 | 0 | 15.00 | 15.05 | 15.10 | 14.80 | 15.10 | 3,002,316 | 44,855,419 | 14.940 | 0.994 | 0.997 | 1.001 | 0.981 | 1.001 | 45,303,144 | 0.9901 | 1.35% |
| 1997-01-14 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.95 | 2,543,810 | 37,740,107 | 14.836 | 0.981 | 0.978 | 0.981 | 0.978 | 0.991 | 38,384,564 | 0.9832 | -0.34% |
| 1997-01-13 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 1,489,927 | 22,203,372 | 14.902 | 0.984 | 0.984 | 0.987 | 0.981 | 0.994 | 22,482,103 | 0.9876 | 0.34% |
| 1997-01-10 | 0 | 14.80 | 14.80 | 14.90 | 14.60 | 14.80 | 4,078,790 | 60,044,601 | 14.721 | 0.981 | 0.981 | 0.987 | 0.968 | 0.981 | 61,546,490 | 0.9756 | 1.37% |
| 1997-01-09 | 0 | 14.60 | 14.55 | 14.60 | 14.50 | 14.80 | 5,147,288 | 75,370,756 | 14.643 | 0.968 | 0.964 | 0.968 | 0.961 | 0.981 | 77,669,483 | 0.9704 | -1.68% |
| 1997-01-08 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 14.95 | 1,758,896 | 26,157,929 | 14.872 | 0.984 | 0.984 | 0.987 | 0.981 | 0.991 | 26,540,684 | 0.9856 | 0.68% |
| 1997-01-07 | 0 | 14.75 | 14.75 | 14.80 | 14.70 | 15.30 | 2,327,784 | 34,498,328 | 14.820 | 0.978 | 0.978 | 0.981 | 0.974 | 1.014 | 35,124,862 | 0.9822 | -2.32% |
| 1997-01-06 | 0 | 15.10 | 15.00 | 15.15 | 14.80 | 15.20 | 1,800,380 | 27,064,995 | 15.033 | 1.001 | 0.994 | 1.004 | 0.981 | 1.007 | 27,166,652 | 0.9963 | 2.03% |
| 1997-01-03 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.90 | 1,664,159 | 24,635,633 | 14.804 | 0.981 | 0.978 | 0.981 | 0.978 | 0.987 | 25,111,159 | 0.9811 | -0.34% |
| 1997-01-02 | 0 | 14.85 | 14.85 | 14.90 | 14.60 | 14.95 | 2,585,524 | 38,407,368 | 14.855 | 0.984 | 0.984 | 0.987 | 0.968 | 0.991 | 39,014,003 | 0.9845 | -0.67% |
| 1996-12-31 | 0 | 14.95 | 14.85 | 15.00 | 14.70 | 15.00 | 922,028 | 13,688,806 | 14.846 | 0.991 | 0.984 | 0.994 | 0.974 | 0.994 | 13,912,848 | 0.9839 | 0.00% |
| 1996-12-30 | 0 | 14.95 | 14.90 | 14.95 | 14.50 | 15.05 | 2,402,387 | 35,784,861 | 14.896 | 0.991 | 0.987 | 0.991 | 0.961 | 0.997 | 36,250,576 | 0.9872 | -0.33% |
| 1996-12-27 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 1,067,718 | 15,984,164 | 14.970 | 0.994 | 0.991 | 0.994 | 0.991 | 0.994 | 16,111,223 | 0.9921 | 0.00% |
| 1996-12-24 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.05 | 1,311,381 | 19,659,723 | 14.992 | 0.994 | 0.991 | 0.994 | 0.991 | 0.997 | 19,787,951 | 0.9935 | 0.00% |
| 1996-12-23 | 0 | 15.00 | 14.95 | 15.05 | 14.90 | 15.05 | 2,352,425 | 35,242,090 | 14.981 | 0.994 | 0.991 | 0.997 | 0.987 | 0.997 | 35,496,680 | 0.9928 | 0.33% |
| 1996-12-20 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.20 | 4,439,164 | 66,588,030 | 15.000 | 0.991 | 0.991 | 0.994 | 0.987 | 1.007 | 66,984,317 | 0.9941 | -0.33% |
| 1996-12-19 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.05 | 1,998,208 | 29,872,251 | 14.950 | 0.994 | 0.991 | 0.994 | 0.987 | 0.997 | 30,151,758 | 0.9907 | 0.67% |
| 1996-12-18 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 15.05 | 1,913,169 | 28,589,836 | 14.944 | 0.987 | 0.984 | 0.987 | 0.984 | 0.997 | 28,868,571 | 0.9903 | -0.33% |
| 1996-12-17 | 0 | 14.95 | 14.90 | 15.00 | 14.75 | 15.00 | 1,702,296 | 25,250,530 | 14.833 | 0.991 | 0.987 | 0.994 | 0.978 | 0.994 | 25,686,624 | 0.9830 | -0.33% |
| 1996-12-16 | 0 | 15.00 | 14.80 | 15.00 | 14.60 | 15.00 | 3,048,995 | 45,056,489 | 14.777 | 0.994 | 0.981 | 0.994 | 0.968 | 0.994 | 46,007,502 | 0.9793 | 2.74% |
| 1996-12-13 | 0 | 14.60 | 14.60 | 14.70 | 14.50 | 14.70 | 5,699,820 | 83,269,358 | 14.609 | 0.968 | 0.968 | 0.974 | 0.961 | 0.974 | 86,006,859 | 0.9682 | -1.02% |
| 1996-12-12 | 0 | 14.75 | 14.70 | 14.80 | 14.70 | 14.95 | 5,547,888 | 82,601,546 | 14.889 | 0.978 | 0.974 | 0.981 | 0.974 | 0.991 | 83,714,296 | 0.9867 | -2.64% |
| 1996-12-11 | 0 | 15.15 | 15.10 | 15.15 | 14.90 | 15.40 | 4,561,386 | 69,323,937 | 15.198 | 1.004 | 1.001 | 1.004 | 0.987 | 1.021 | 68,828,574 | 1.0072 | 0.00% |
| 1996-12-10 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.20 | 2,229,561 | 33,631,611 | 15.084 | 1.004 | 1.004 | 1.007 | 0.994 | 1.007 | 33,642,736 | 0.9997 | 2.36% |
| 1996-12-09 | 0 | 14.80 | 14.80 | 14.90 | 14.65 | 15.05 | 2,476,702 | 36,657,041 | 14.801 | 0.981 | 0.981 | 0.987 | 0.971 | 0.997 | 37,371,945 | 0.9809 | 0.00% |
| 1996-12-06 | 0 | 14.80 | 14.75 | 14.80 | 14.60 | 15.35 | 8,782,768 | 130,315,440 | 14.838 | 0.981 | 0.978 | 0.981 | 0.968 | 1.017 | 132,526,691 | 0.9833 | -3.27% |
| 1996-12-05 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.40 | 3,076,208 | 47,067,214 | 15.300 | 1.014 | 1.011 | 1.014 | 1.007 | 1.021 | 46,418,130 | 1.0140 | 0.00% |
| 1996-12-04 | 0 | 15.30 | 15.25 | 15.30 | 15.05 | 15.30 | 3,265,808 | 49,443,215 | 15.140 | 1.014 | 1.011 | 1.014 | 0.997 | 1.014 | 49,279,080 | 1.0033 | 0.00% |
| 1996-12-03 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.45 | 2,564,333 | 39,330,158 | 15.337 | 1.014 | 1.011 | 1.014 | 1.011 | 1.024 | 38,694,244 | 1.0164 | -0.97% |
| 1996-12-02 | 0 | 15.45 | 15.40 | 15.50 | 15.35 | 15.60 | 4,125,752 | 63,990,733 | 15.510 | 1.024 | 1.021 | 1.027 | 1.017 | 1.034 | 62,255,118 | 1.0279 | 0.65% |
| 1996-11-29 | 0 | 15.35 | 15.30 | 15.40 | 15.30 | 15.55 | 3,252,366 | 50,107,845 | 15.407 | 1.017 | 1.014 | 1.021 | 1.014 | 1.031 | 49,076,249 | 1.0210 | -0.32% |
| 1996-11-28 | 0 | 15.40 | 15.45 | 15.50 | 15.40 | 16.00 | 9,958,670 | 155,055,099 | 15.570 | 1.021 | 1.024 | 1.027 | 1.021 | 1.060 | 150,270,346 | 1.0318 | -0.96% |
| 1996-11-27 | 0 | 15.55 | 15.55 | 15.60 | 15.35 | 15.60 | 10,218,527 | 157,832,724 | 15.446 | 1.031 | 1.031 | 1.034 | 1.017 | 1.034 | 154,191,432 | 1.0236 | 0.00% |
| 1996-11-26 | 0 | 15.55 | 15.55 | 15.60 | 15.35 | 15.60 | 7,868,050 | 121,464,491 | 15.438 | 1.031 | 1.031 | 1.034 | 1.017 | 1.034 | 118,724,146 | 1.0231 | 1.30% |
| 1996-11-25 | 0 | 15.35 | 15.35 | 15.40 | 15.05 | 15.40 | 4,243,549 | 64,606,742 | 15.225 | 1.017 | 1.017 | 1.021 | 0.997 | 1.021 | 64,032,604 | 1.0090 | 1.32% |
| 1996-11-22 | 0 | 15.15 | 15.10 | 15.15 | 14.90 | 15.15 | 3,224,482 | 48,389,618 | 15.007 | 1.004 | 1.001 | 1.004 | 0.987 | 1.004 | 48,655,496 | 0.9945 | 1.00% |
| 1996-11-21 | 0 | 15.00 | 14.95 | 15.05 | 14.70 | 15.05 | 4,483,035 | 66,942,279 | 14.932 | 0.994 | 0.991 | 0.997 | 0.974 | 0.997 | 67,646,304 | 0.9896 | -0.33% |
| 1996-11-20 | 0 | 15.05 | 15.05 | 15.10 | 14.70 | 15.10 | 13,052,314 | 195,558,133 | 14.983 | 0.997 | 0.997 | 1.001 | 0.974 | 1.001 | 196,951,575 | 0.9929 | 3.08% |
| 1996-11-19 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.65 | 3,754,984 | 54,670,168 | 14.559 | 0.968 | 0.964 | 0.968 | 0.958 | 0.971 | 56,660,452 | 0.9649 | 1.04% |
| 1996-11-18 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.50 | 3,387,596 | 48,922,392 | 14.442 | 0.958 | 0.958 | 0.961 | 0.948 | 0.961 | 51,116,788 | 0.9571 | 0.35% |
| 1996-11-15 | 0 | 14.40 | 14.35 | 14.40 | 14.25 | 14.45 | 3,174,496 | 45,441,257 | 14.314 | 0.954 | 0.951 | 0.954 | 0.944 | 0.958 | 47,901,237 | 0.9486 | -0.69% |
| 1996-11-14 | 0 | 14.50 | 14.45 | 14.50 | 14.35 | 14.50 | 3,639,855 | 52,560,447 | 14.440 | 0.961 | 0.958 | 0.961 | 0.951 | 0.961 | 54,923,225 | 0.9570 | 0.69% |
| 1996-11-13 | 0 | 14.40 | 14.40 | 14.45 | 14.25 | 14.45 | 2,632,528 | 37,801,200 | 14.359 | 0.954 | 0.954 | 0.958 | 0.944 | 0.958 | 39,723,266 | 0.9516 | 1.05% |
| 1996-11-12 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.30 | 1,647,449 | 23,395,223 | 14.201 | 0.944 | 0.941 | 0.944 | 0.938 | 0.948 | 24,859,015 | 0.9411 | 0.71% |
| 1996-11-11 | 0 | 14.15 | 14.15 | 14.20 | 14.05 | 14.25 | 1,962,536 | 27,766,528 | 14.148 | 0.938 | 0.938 | 0.941 | 0.931 | 0.944 | 29,613,489 | 0.9376 | -0.70% |
| 1996-11-08 | 0 | 14.25 | 14.25 | 14.30 | 14.15 | 14.40 | 4,153,567 | 59,325,765 | 14.283 | 0.944 | 0.944 | 0.948 | 0.938 | 0.954 | 62,674,830 | 0.9466 | -1.04% |
| 1996-11-07 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.45 | 6,800,136 | 97,713,368 | 14.369 | 0.954 | 0.951 | 0.954 | 0.948 | 0.958 | 102,609,966 | 0.9523 | 0.70% |
| 1996-11-06 | 0 | 14.30 | 14.30 | 14.35 | 13.85 | 14.30 | 6,566,319 | 92,614,856 | 14.105 | 0.948 | 0.948 | 0.951 | 0.918 | 0.948 | 99,081,808 | 0.9347 | 2.14% |
| 1996-11-05 | 0 | 14.00 | 13.95 | 14.00 | 13.75 | 14.05 | 4,969,758 | 69,176,105 | 13.919 | 0.928 | 0.924 | 0.928 | 0.911 | 0.931 | 74,990,662 | 0.9225 | 1.45% |
| 1996-11-04 | 0 | 13.80 | 13.80 | 13.85 | 13.55 | 13.90 | 5,454,277 | 75,096,389 | 13.768 | 0.915 | 0.915 | 0.918 | 0.898 | 0.921 | 82,301,762 | 0.9125 | 1.47% |
| 1996-11-01 | 0 | 13.60 | 13.60 | 13.65 | 13.60 | 13.70 | 4,506,749 | 61,496,484 | 13.645 | 0.901 | 0.901 | 0.905 | 0.901 | 0.908 | 68,004,134 | 0.9043 | 0.00% |
| 1996-10-31 | 0 | 13.60 | 13.55 | 13.60 | 13.55 | 13.65 | 4,030,788 | 54,757,717 | 13.585 | 0.901 | 0.898 | 0.901 | 0.898 | 0.905 | 60,822,169 | 0.9003 | 0.00% |
| 1996-10-30 | 0 | 13.60 | 13.60 | 13.65 | 13.50 | 13.70 | 4,990,710 | 67,877,184 | 13.601 | 0.901 | 0.901 | 0.905 | 0.895 | 0.908 | 75,306,815 | 0.9013 | 1.12% |
| 1996-10-29 | 0 | 13.45 | 13.45 | 13.50 | 13.35 | 13.55 | 4,348,424 | 58,721,576 | 13.504 | 0.891 | 0.891 | 0.895 | 0.885 | 0.898 | 65,615,105 | 0.8949 | 0.75% |
| 1996-10-28 | 0 | 13.35 | 13.30 | 13.35 | 13.30 | 13.40 | 1,512,984 | 20,226,493 | 13.369 | 0.885 | 0.881 | 0.885 | 0.881 | 0.888 | 22,830,019 | 0.8860 | 0.38% |
| 1996-10-25 | 0 | 13.30 | 13.25 | 13.35 | 13.25 | 13.35 | 4,375,098 | 58,164,594 | 13.294 | 0.881 | 0.878 | 0.885 | 0.878 | 0.885 | 66,017,600 | 0.8810 | -0.37% |
| 1996-10-24 | 0 | 13.35 | 13.30 | 13.35 | 13.35 | 13.40 | 3,275,825 | 43,775,505 | 13.363 | 0.885 | 0.881 | 0.885 | 0.885 | 0.888 | 49,430,231 | 0.8856 | -0.37% |
| 1996-10-23 | 0 | 13.40 | 13.35 | 13.40 | 13.35 | 13.45 | 2,777,842 | 37,113,696 | 13.361 | 0.888 | 0.885 | 0.888 | 0.885 | 0.891 | 41,915,967 | 0.8854 | -0.74% |
| 1996-10-22 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.50 | 4,545,324 | 60,896,597 | 13.398 | 0.895 | 0.891 | 0.895 | 0.885 | 0.895 | 68,586,208 | 0.8879 | 0.75% |
| 1996-10-18 | 0 | 13.40 | 13.35 | 13.40 | 13.40 | 13.60 | 3,557,469 | 47,926,422 | 13.472 | 0.888 | 0.885 | 0.888 | 0.888 | 0.901 | 53,680,069 | 0.8928 | -0.37% |
| 1996-10-17 | 0 | 13.45 | 13.40 | 13.45 | 13.25 | 13.45 | 4,635,368 | 61,784,596 | 13.329 | 0.891 | 0.888 | 0.891 | 0.878 | 0.891 | 69,944,918 | 0.8833 | 1.13% |
| 1996-10-16 | 0 | 13.30 | 13.30 | 13.35 | 13.10 | 13.50 | 9,196,046 | 122,744,203 | 13.347 | 0.881 | 0.881 | 0.885 | 0.868 | 0.895 | 138,762,808 | 0.8846 | 1.53% |
| 1996-10-15 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.15 | 3,882,132 | 50,723,771 | 13.066 | 0.868 | 0.865 | 0.868 | 0.862 | 0.871 | 58,579,039 | 0.8659 | 0.00% |
| 1996-10-14 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.15 | 1,668,760 | 21,870,225 | 13.106 | 0.868 | 0.865 | 0.868 | 0.865 | 0.871 | 25,180,586 | 0.8685 | 0.00% |
| 1996-10-11 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.15 | 4,042,417 | 53,000,213 | 13.111 | 0.868 | 0.868 | 0.871 | 0.865 | 0.871 | 60,997,643 | 0.8689 | 0.00% |
| 1996-10-10 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.20 | 3,084,323 | 40,490,231 | 13.128 | 0.868 | 0.865 | 0.868 | 0.865 | 0.875 | 46,540,581 | 0.8700 | -0.38% |
| 1996-10-09 | 0 | 13.15 | 13.15 | 13.20 | 13.00 | 13.15 | 1,908,298 | 24,923,949 | 13.061 | 0.871 | 0.871 | 0.875 | 0.862 | 0.871 | 28,795,070 | 0.8656 | 0.38% |
| 1996-10-08 | 0 | 13.10 | 13.05 | 13.15 | 13.00 | 13.15 | 2,779,419 | 36,427,588 | 13.106 | 0.868 | 0.865 | 0.871 | 0.862 | 0.871 | 41,939,762 | 0.8686 | 0.38% |
| 1996-10-07 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.15 | 3,334,286 | 43,624,600 | 13.084 | 0.865 | 0.865 | 0.868 | 0.862 | 0.871 | 50,312,372 | 0.8671 | 0.38% |
| 1996-10-04 | 0 | 13.00 | 13.00 | 13.05 | 12.80 | 13.05 | 3,167,934 | 40,994,832 | 12.941 | 0.862 | 0.862 | 0.865 | 0.848 | 0.865 | 47,802,220 | 0.8576 | 1.17% |
| 1996-10-03 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 13.10 | 3,112,250 | 40,115,113 | 12.889 | 0.852 | 0.852 | 0.855 | 0.848 | 0.868 | 46,961,982 | 0.8542 | -1.38% |
| 1996-10-02 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.15 | 3,212,329 | 42,111,650 | 13.109 | 0.864 | 0.860 | 0.864 | 0.857 | 0.864 | 48,918,519 | 0.8609 | 0.77% |
| 1996-10-01 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.20 | 2,669,457 | 34,995,507 | 13.110 | 0.857 | 0.857 | 0.860 | 0.857 | 0.867 | 40,651,466 | 0.8609 | -0.76% |
| 1996-09-30 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.20 | 2,082,237 | 27,287,332 | 13.105 | 0.864 | 0.860 | 0.864 | 0.854 | 0.867 | 31,709,065 | 0.8606 | 1.15% |
| 1996-09-27 | 0 | 13.00 | 13.00 | 13.05 | 12.75 | 13.10 | 4,437,177 | 57,587,344 | 12.978 | 0.854 | 0.854 | 0.857 | 0.837 | 0.860 | 67,570,952 | 0.8523 | 1.96% |
| 1996-09-26 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.90 | 4,788,404 | 61,161,015 | 12.773 | 0.837 | 0.834 | 0.837 | 0.834 | 0.847 | 72,919,565 | 0.8387 | 0.00% |
| 1996-09-25 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.90 | 7,263,211 | 93,349,975 | 12.852 | 0.837 | 0.837 | 0.841 | 0.837 | 0.847 | 110,606,829 | 0.8440 | -0.78% |
| 1996-09-24 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 12.95 | 3,432,056 | 44,175,166 | 12.871 | 0.844 | 0.841 | 0.844 | 0.841 | 0.850 | 52,264,602 | 0.8452 | -0.77% |
| 1996-09-23 | 0 | 12.95 | 12.90 | 13.00 | 12.85 | 13.05 | 4,040,613 | 52,479,502 | 12.988 | 0.850 | 0.847 | 0.854 | 0.844 | 0.857 | 61,531,930 | 0.8529 | -0.77% |
| 1996-09-20 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.20 | 3,000,490 | 39,396,892 | 13.130 | 0.857 | 0.857 | 0.860 | 0.854 | 0.867 | 45,692,557 | 0.8622 | -1.14% |
| 1996-09-19 | 0 | 13.20 | 13.15 | 13.20 | 13.10 | 13.20 | 1,552,369 | 20,405,167 | 13.145 | 0.867 | 0.864 | 0.867 | 0.860 | 0.867 | 23,640,042 | 0.8632 | 0.00% |
| 1996-09-18 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 13.20 | 2,384,160 | 31,256,078 | 13.110 | 0.867 | 0.864 | 0.867 | 0.854 | 0.867 | 36,306,859 | 0.8609 | 0.00% |
| 1996-09-17 | 0 | 13.20 | 13.20 | 13.25 | 13.15 | 13.30 | 3,881,492 | 51,235,820 | 13.200 | 0.867 | 0.867 | 0.870 | 0.864 | 0.873 | 59,108,777 | 0.8668 | -0.38% |
| 1996-09-16 | 0 | 13.25 | 13.25 | 13.30 | 13.10 | 13.30 | 7,882,226 | 103,812,046 | 13.170 | 0.870 | 0.870 | 0.873 | 0.860 | 0.873 | 120,033,416 | 0.8649 | 1.92% |
| 1996-09-13 | 0 | 13.00 | 12.95 | 13.05 | 12.90 | 13.05 | 6,704,786 | 87,006,462 | 12.977 | 0.854 | 0.850 | 0.857 | 0.847 | 0.857 | 102,102,929 | 0.8521 | 0.39% |
| 1996-09-12 | 0 | 12.95 | 12.95 | 13.00 | 12.90 | 13.00 | 6,647,892 | 85,975,961 | 12.933 | 0.850 | 0.850 | 0.854 | 0.847 | 0.854 | 101,236,527 | 0.8493 | 0.78% |
| 1996-09-11 | 0 | 12.85 | 12.80 | 12.85 | 12.75 | 12.85 | 2,049,865 | 26,253,156 | 12.807 | 0.844 | 0.841 | 0.844 | 0.837 | 0.844 | 31,216,093 | 0.8410 | 0.39% |
| 1996-09-10 | 0 | 12.80 | 12.70 | 12.80 | 12.65 | 12.95 | 4,163,269 | 53,418,394 | 12.831 | 0.841 | 0.834 | 0.841 | 0.831 | 0.850 | 63,399,781 | 0.8426 | -0.39% |
| 1996-09-09 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 12.90 | 2,124,399 | 27,297,491 | 12.850 | 0.844 | 0.844 | 0.847 | 0.841 | 0.847 | 32,351,124 | 0.8438 | 0.39% |
| 1996-09-06 | 0 | 12.80 | 12.80 | 12.85 | 12.65 | 12.90 | 4,262,648 | 54,535,662 | 12.794 | 0.841 | 0.841 | 0.844 | 0.831 | 0.847 | 64,913,160 | 0.8401 | -0.39% |
| 1996-09-05 | 0 | 12.85 | 12.80 | 12.85 | 12.65 | 12.85 | 2,685,400 | 34,259,452 | 12.758 | 0.844 | 0.841 | 0.844 | 0.831 | 0.844 | 40,894,252 | 0.8378 | 1.58% |
| 1996-09-04 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.70 | 2,115,483 | 26,637,354 | 12.592 | 0.831 | 0.831 | 0.834 | 0.821 | 0.834 | 32,215,348 | 0.8269 | 1.20% |
| 1996-09-03 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.70 | 2,386,678 | 29,959,591 | 12.553 | 0.821 | 0.818 | 0.821 | 0.818 | 0.834 | 36,345,204 | 0.8243 | -0.40% |
| 1996-09-02 | 0 | 12.55 | 12.50 | 12.55 | 12.40 | 12.55 | 1,433,535 | 17,923,920 | 12.503 | 0.824 | 0.821 | 0.824 | 0.814 | 0.824 | 21,830,394 | 0.8211 | 0.40% |
| 1996-08-30 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.70 | 3,177,680 | 40,114,084 | 12.624 | 0.821 | 0.821 | 0.824 | 0.811 | 0.834 | 48,390,871 | 0.8290 | -1.57% |
| 1996-08-29 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 13.00 | 3,520,719 | 45,090,461 | 12.807 | 0.834 | 0.834 | 0.841 | 0.827 | 0.854 | 53,614,795 | 0.8410 | -1.17% |
| 1996-08-28 | 0 | 12.85 | 12.80 | 12.85 | 12.65 | 12.85 | 1,368,630 | 17,524,748 | 12.805 | 0.844 | 0.841 | 0.844 | 0.831 | 0.844 | 20,841,997 | 0.8408 | 0.78% |
| 1996-08-27 | 0 | 12.75 | 12.75 | 12.80 | 12.65 | 12.80 | 3,119,404 | 39,808,519 | 12.762 | 0.837 | 0.837 | 0.841 | 0.831 | 0.841 | 47,503,423 | 0.8380 | -0.78% |
| 1996-08-23 | 0 | 12.85 | 12.85 | 12.90 | 12.80 | 12.95 | 4,240,652 | 54,560,174 | 12.866 | 0.844 | 0.844 | 0.847 | 0.841 | 0.850 | 64,578,197 | 0.8449 | 0.00% |
| 1996-08-22 | 0 | 12.85 | 12.85 | 12.90 | 12.60 | 12.90 | 5,609,824 | 72,050,562 | 12.844 | 0.844 | 0.844 | 0.847 | 0.827 | 0.847 | 85,428,448 | 0.8434 | 1.18% |
| 1996-08-21 | 0 | 12.70 | 12.70 | 12.75 | 12.55 | 12.75 | 7,695,296 | 97,739,863 | 12.701 | 0.834 | 0.834 | 0.837 | 0.824 | 0.837 | 117,186,777 | 0.8341 | 1.20% |
| 1996-08-20 | 0 | 12.55 | 12.50 | 12.55 | 12.35 | 12.60 | 1,422,403 | 17,691,528 | 12.438 | 0.824 | 0.821 | 0.824 | 0.811 | 0.827 | 21,660,872 | 0.8168 | 2.03% |
| 1996-08-19 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 2,692,403 | 33,184,871 | 12.325 | 0.808 | 0.808 | 0.811 | 0.804 | 0.814 | 41,000,896 | 0.8094 | 0.00% |
| 1996-08-16 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.40 | 1,889,330 | 23,330,681 | 12.349 | 0.808 | 0.804 | 0.808 | 0.804 | 0.814 | 28,771,407 | 0.8109 | -0.81% |
| 1996-08-15 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 1,852,253 | 22,988,846 | 12.411 | 0.814 | 0.811 | 0.814 | 0.811 | 0.818 | 28,206,785 | 0.8150 | 0.00% |
| 1996-08-14 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 1,221,645 | 15,148,217 | 12.400 | 0.814 | 0.814 | 0.818 | 0.811 | 0.818 | 18,603,656 | 0.8143 | -0.40% |
| 1996-08-13 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.55 | 3,231,768 | 40,204,483 | 12.440 | 0.818 | 0.814 | 0.818 | 0.811 | 0.824 | 49,214,543 | 0.8169 | -0.40% |
| 1996-08-12 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 2,117,991 | 26,381,973 | 12.456 | 0.821 | 0.818 | 0.821 | 0.814 | 0.821 | 32,253,540 | 0.8180 | 0.40% |
| 1996-08-09 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.50 | 2,024,130 | 25,165,926 | 12.433 | 0.818 | 0.814 | 0.818 | 0.811 | 0.821 | 30,824,191 | 0.8164 | -0.40% |
| 1996-08-08 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 3,039,980 | 37,798,823 | 12.434 | 0.821 | 0.814 | 0.821 | 0.808 | 0.821 | 46,293,925 | 0.8165 | 1.63% |
| 1996-08-07 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 2,274,371 | 28,092,019 | 12.352 | 0.808 | 0.804 | 0.808 | 0.804 | 0.818 | 34,634,952 | 0.8111 | 0.41% |
| 1996-08-06 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.45 | 1,988,770 | 24,437,680 | 12.288 | 0.804 | 0.804 | 0.808 | 0.804 | 0.818 | 30,285,716 | 0.8069 | -1.61% |
| 1996-08-05 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.55 | 3,227,479 | 40,159,720 | 12.443 | 0.818 | 0.814 | 0.818 | 0.814 | 0.824 | 49,149,229 | 0.8171 | 0.40% |
| 1996-08-02 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.40 | 3,185,768 | 39,413,096 | 12.372 | 0.814 | 0.811 | 0.814 | 0.811 | 0.814 | 48,514,038 | 0.8124 | 0.81% |
| 1996-08-01 | 0 | 12.30 | 12.30 | 12.35 | 12.15 | 12.40 | 3,005,968 | 36,902,914 | 12.277 | 0.808 | 0.808 | 0.811 | 0.798 | 0.814 | 45,775,978 | 0.8062 | 0.41% |
| 1996-07-31 | 0 | 12.25 | 12.30 | 12.35 | 12.10 | 12.30 | 1,173,040 | 14,245,837 | 12.144 | 0.804 | 0.808 | 0.811 | 0.795 | 0.808 | 17,863,481 | 0.7975 | 1.66% |
| 1996-07-30 | 0 | 12.05 | 12.05 | 12.10 | 12.05 | 12.25 | 1,910,409 | 23,245,290 | 12.168 | 0.791 | 0.791 | 0.795 | 0.791 | 0.804 | 29,092,406 | 0.7990 | -2.03% |
| 1996-07-29 | 0 | 12.30 | 12.25 | 12.35 | 12.20 | 12.35 | 4,316,229 | 52,958,813 | 12.270 | 0.808 | 0.804 | 0.811 | 0.801 | 0.811 | 65,729,111 | 0.8057 | 0.00% |
| 1996-07-26 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.35 | 4,542,020 | 55,761,890 | 12.277 | 0.808 | 0.801 | 0.808 | 0.801 | 0.811 | 69,167,539 | 0.8062 | 0.41% |
| 1996-07-25 | 0 | 12.25 | 12.20 | 12.25 | 12.00 | 12.25 | 3,541,376 | 43,159,158 | 12.187 | 0.804 | 0.801 | 0.804 | 0.788 | 0.804 | 53,929,367 | 0.8003 | 2.08% |
| 1996-07-24 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.25 | 4,427,722 | 53,362,251 | 12.052 | 0.788 | 0.788 | 0.791 | 0.785 | 0.804 | 67,426,967 | 0.7914 | -2.04% |
| 1996-07-23 | 0 | 12.25 | 12.25 | 12.30 | 12.10 | 12.35 | 2,973,861 | 36,429,840 | 12.250 | 0.804 | 0.804 | 0.808 | 0.795 | 0.811 | 45,287,041 | 0.8044 | 0.82% |
| 1996-07-22 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.30 | 1,200,064 | 14,615,156 | 12.179 | 0.798 | 0.795 | 0.798 | 0.795 | 0.808 | 18,275,013 | 0.7997 | -1.22% |
| 1996-07-19 | 0 | 12.30 | 12.30 | 12.35 | 12.10 | 12.35 | 3,244,040 | 39,655,580 | 12.224 | 0.808 | 0.808 | 0.811 | 0.795 | 0.811 | 49,401,426 | 0.8027 | 1.65% |
| 1996-07-18 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.10 | 2,258,395 | 27,211,244 | 12.049 | 0.795 | 0.791 | 0.795 | 0.788 | 0.795 | 34,391,664 | 0.7912 | 0.83% |
| 1996-07-17 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.15 | 3,160,720 | 38,178,438 | 12.079 | 0.788 | 0.788 | 0.791 | 0.788 | 0.798 | 48,132,598 | 0.7932 | -0.83% |
| 1996-07-16 | 0 | 12.10 | 12.05 | 12.10 | 11.95 | 12.10 | 4,321,848 | 51,941,064 | 12.018 | 0.795 | 0.791 | 0.795 | 0.785 | 0.795 | 65,814,679 | 0.7892 | -1.22% |
| 1996-07-15 | 0 | 12.25 | 12.15 | 12.25 | 12.10 | 12.25 | 1,631,724 | 19,803,569 | 12.137 | 0.804 | 0.798 | 0.804 | 0.795 | 0.804 | 24,848,489 | 0.7970 | 1.66% |
| 1996-07-12 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.10 | 5,199,235 | 62,568,218 | 12.034 | 0.791 | 0.788 | 0.791 | 0.788 | 0.795 | 79,175,849 | 0.7902 | -0.41% |
| 1996-07-11 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.20 | 1,122,985 | 13,621,125 | 12.129 | 0.795 | 0.795 | 0.798 | 0.795 | 0.801 | 17,101,226 | 0.7965 | 0.00% |
| 1996-07-10 | 0 | 12.10 | 12.10 | 12.15 | 12.05 | 12.20 | 1,685,368 | 20,449,924 | 12.134 | 0.795 | 0.795 | 0.798 | 0.791 | 0.801 | 25,665,399 | 0.7968 | -0.41% |
| 1996-07-09 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.15 | 2,460,736 | 29,827,062 | 12.121 | 0.798 | 0.795 | 0.798 | 0.795 | 0.798 | 37,472,986 | 0.7960 | 0.41% |
| 1996-07-08 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.15 | 5,012,456 | 60,476,688 | 12.065 | 0.795 | 0.791 | 0.795 | 0.788 | 0.798 | 76,331,510 | 0.7923 | -1.63% |
| 1996-07-05 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.30 | 1,241,910 | 15,209,441 | 12.247 | 0.808 | 0.804 | 0.808 | 0.801 | 0.808 | 18,912,259 | 0.8042 | 0.82% |
| 1996-07-04 | 0 | 12.20 | 12.15 | 12.25 | 12.15 | 12.25 | 1,489,382 | 18,184,100 | 12.209 | 0.801 | 0.798 | 0.804 | 0.798 | 0.804 | 22,680,853 | 0.8017 | 0.41% |
| 1996-07-03 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.25 | 3,058,275 | 37,262,774 | 12.184 | 0.798 | 0.798 | 0.801 | 0.798 | 0.804 | 46,572,528 | 0.8001 | -0.82% |
| 1996-07-02 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.35 | 1,693,896 | 20,768,666 | 12.261 | 0.804 | 0.804 | 0.808 | 0.801 | 0.811 | 25,795,267 | 0.8051 | 0.00% |
| 1996-07-01 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.45 | 1,817,625 | 22,380,205 | 12.313 | 0.804 | 0.804 | 0.811 | 0.804 | 0.818 | 27,679,457 | 0.8085 | -0.81% |
| 1996-06-28 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 1,659,799 | 20,490,805 | 12.345 | 0.811 | 0.811 | 0.814 | 0.808 | 0.814 | 25,276,025 | 0.8107 | 0.41% |
| 1996-06-27 | 0 | 12.30 | 12.30 | 12.40 | 12.25 | 12.40 | 1,399,537 | 17,227,478 | 12.309 | 0.808 | 0.808 | 0.814 | 0.804 | 0.814 | 21,312,660 | 0.8083 | -0.81% |
| 1996-06-26 | 0 | 12.40 | 12.35 | 12.40 | 12.25 | 12.45 | 3,802,165 | 47,096,597 | 12.387 | 0.814 | 0.811 | 0.814 | 0.804 | 0.818 | 57,900,757 | 0.8134 | 1.22% |
| 1996-06-25 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.30 | 2,190,286 | 26,806,629 | 12.239 | 0.804 | 0.801 | 0.804 | 0.801 | 0.808 | 33,354,475 | 0.8037 | 0.41% |
| 1996-06-24 | 0 | 12.20 | 12.20 | 12.30 | 12.15 | 12.25 | 1,383,991 | 16,919,771 | 12.225 | 0.801 | 0.801 | 0.808 | 0.798 | 0.804 | 21,075,920 | 0.8028 | -0.41% |
| 1996-06-21 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.35 | 5,096,904 | 62,519,556 | 12.266 | 0.804 | 0.801 | 0.804 | 0.801 | 0.811 | 77,617,515 | 0.8055 | -0.81% |
| 1996-06-19 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,080,104 | 37,924,075 | 12.313 | 0.811 | 0.808 | 0.811 | 0.808 | 0.814 | 46,904,948 | 0.8085 | 0.41% |
| 1996-06-18 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.35 | 4,842,600 | 59,421,430 | 12.271 | 0.808 | 0.808 | 0.811 | 0.801 | 0.811 | 73,744,881 | 0.8058 | 1.65% |
| 1996-06-14 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 2,486,716 | 30,136,809 | 12.119 | 0.795 | 0.795 | 0.801 | 0.795 | 0.801 | 37,868,619 | 0.7958 | 0.41% |
| 1996-06-13 | 0 | 12.05 | 12.00 | 12.05 | 12.05 | 12.15 | 3,284,520 | 39,677,709 | 12.080 | 0.791 | 0.788 | 0.791 | 0.791 | 0.798 | 50,017,870 | 0.7933 | 0.00% |
| 1996-06-12 | 0 | 12.05 | 12.05 | 12.10 | 12.05 | 12.15 | 1,949,079 | 23,611,598 | 12.114 | 0.791 | 0.791 | 0.795 | 0.791 | 0.798 | 29,681,287 | 0.7955 | -0.82% |
| 1996-06-11 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.25 | 1,367,500 | 16,676,542 | 12.195 | 0.798 | 0.798 | 0.801 | 0.798 | 0.804 | 20,824,789 | 0.8008 | -0.82% |
| 1996-06-10 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.30 | 1,640,717 | 20,070,807 | 12.233 | 0.804 | 0.801 | 0.804 | 0.798 | 0.808 | 24,985,438 | 0.8033 | -0.41% |
| 1996-06-07 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.40 | 4,694,208 | 57,944,532 | 12.344 | 0.808 | 0.808 | 0.811 | 0.808 | 0.814 | 71,485,114 | 0.8106 | 0.00% |
| 1996-06-06 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 3,509,362 | 43,184,353 | 12.305 | 0.808 | 0.808 | 0.811 | 0.804 | 0.811 | 53,441,846 | 0.8081 | 0.41% |
| 1996-06-05 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 3,112,884 | 38,131,815 | 12.250 | 0.804 | 0.804 | 0.808 | 0.801 | 0.808 | 47,404,134 | 0.8044 | 0.00% |
| 1996-06-04 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 2,166,949 | 26,551,714 | 12.253 | 0.804 | 0.804 | 0.808 | 0.801 | 0.808 | 32,999,091 | 0.8046 | 0.41% |
| 1996-06-03 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.30 | 2,771,897 | 33,955,260 | 12.250 | 0.801 | 0.801 | 0.804 | 0.801 | 0.808 | 42,211,460 | 0.8044 | -0.81% |
| 1996-05-31 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 1,796,891 | 22,114,923 | 12.307 | 0.808 | 0.808 | 0.811 | 0.804 | 0.811 | 27,363,712 | 0.8082 | 0.41% |
| 1996-05-30 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.30 | 4,854,589 | 59,583,473 | 12.274 | 0.804 | 0.804 | 0.808 | 0.804 | 0.808 | 73,927,454 | 0.8060 | 0.41% |
| 1996-05-29 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 4,540,170 | 55,308,977 | 12.182 | 0.801 | 0.801 | 0.804 | 0.798 | 0.808 | 69,139,367 | 0.8000 | 0.00% |
| 1996-05-28 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 1,672,159 | 20,446,312 | 12.227 | 0.801 | 0.801 | 0.804 | 0.798 | 0.808 | 25,464,248 | 0.8029 | 0.41% |
| 1996-05-27 | 0 | 12.15 | 12.15 | 12.20 | 12.05 | 12.20 | 987,745 | 11,973,853 | 12.122 | 0.798 | 0.798 | 0.801 | 0.791 | 0.801 | 15,041,742 | 0.7960 | 1.25% |
| 1996-05-24 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.10 | 4,213,736 | 50,747,236 | 12.043 | 0.788 | 0.788 | 0.791 | 0.788 | 0.795 | 64,168,310 | 0.7908 | 0.00% |
| 1996-05-23 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.20 | 5,979,391 | 72,062,693 | 12.052 | 0.788 | 0.785 | 0.788 | 0.788 | 0.801 | 91,056,350 | 0.7914 | -1.64% |
| 1996-05-22 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.30 | 2,821,055 | 34,534,309 | 12.242 | 0.801 | 0.798 | 0.801 | 0.798 | 0.808 | 42,960,056 | 0.8039 | -1.21% |
| 1996-05-21 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,042,401 | 37,557,002 | 12.345 | 0.811 | 0.808 | 0.811 | 0.808 | 0.814 | 46,330,793 | 0.8106 | 0.82% |
| 1996-05-20 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.35 | 3,108,852 | 38,121,618 | 12.262 | 0.804 | 0.801 | 0.804 | 0.798 | 0.811 | 47,342,733 | 0.8052 | 0.82% |
| 1996-05-17 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.15 | 2,153,505 | 25,979,898 | 12.064 | 0.798 | 0.798 | 0.801 | 0.788 | 0.798 | 32,794,360 | 0.7922 | 1.25% |
| 1996-05-16 | 0 | 12.00 | 11.95 | 12.00 | 11.95 | 12.20 | 4,324,470 | 52,336,513 | 12.102 | 0.788 | 0.785 | 0.788 | 0.785 | 0.801 | 65,854,608 | 0.7947 | -1.23% |
| 1996-05-15 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.40 | 2,903,865 | 35,679,184 | 12.287 | 0.798 | 0.798 | 0.801 | 0.798 | 0.814 | 44,221,117 | 0.8068 | -0.82% |
| 1996-05-14 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.25 | 2,053,395 | 25,099,137 | 12.223 | 0.804 | 0.801 | 0.804 | 0.801 | 0.804 | 31,269,849 | 0.8027 | 0.41% |
| 1996-05-13 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.50 | 1,266,292 | 15,456,798 | 12.206 | 0.801 | 0.798 | 0.801 | 0.798 | 0.821 | 19,283,557 | 0.8016 | 1.67% |
| 1996-05-10 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 2,329,997 | 27,967,887 | 12.003 | 0.788 | 0.788 | 0.791 | 0.785 | 0.791 | 35,482,045 | 0.7882 | 0.42% |
| 1996-05-09 | 0 | 11.95 | 11.95 | 12.00 | 11.95 | 12.15 | 4,405,334 | 53,034,095 | 12.039 | 0.785 | 0.785 | 0.788 | 0.785 | 0.798 | 67,086,035 | 0.7905 | -0.83% |
| 1996-05-08 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.10 | 4,043,640 | 48,729,602 | 12.051 | 0.791 | 0.788 | 0.791 | 0.788 | 0.795 | 61,578,026 | 0.7913 | -0.82% |
| 1996-05-07 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.25 | 5,528,306 | 67,168,017 | 12.150 | 0.798 | 0.795 | 0.798 | 0.795 | 0.804 | 84,187,062 | 0.7978 | -0.41% |
| 1996-05-06 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.30 | 3,167,351 | 38,740,451 | 12.231 | 0.801 | 0.801 | 0.804 | 0.798 | 0.808 | 48,233,578 | 0.8032 | -1.21% |
| 1996-05-03 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.45 | 3,166,744 | 39,049,782 | 12.331 | 0.811 | 0.808 | 0.811 | 0.804 | 0.818 | 48,224,334 | 0.8098 | -0.80% |
| 1996-05-02 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.55 | 2,236,056 | 27,921,682 | 12.487 | 0.818 | 0.818 | 0.821 | 0.811 | 0.824 | 34,051,477 | 0.8200 | 0.40% |
| 1996-05-01 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.60 | 1,664,099 | 20,728,038 | 12.456 | 0.814 | 0.814 | 0.818 | 0.811 | 0.827 | 25,341,507 | 0.8179 | -2.36% |
| 1996-04-30 | 0 | 12.70 | 12.70 | 12.75 | 12.20 | 12.75 | 1,452,127 | 17,893,344 | 12.322 | 0.834 | 0.834 | 0.837 | 0.801 | 0.837 | 22,113,520 | 0.8092 | 3.25% |
| 1996-04-29 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.40 | 3,609,960 | 44,349,826 | 12.285 | 0.808 | 0.804 | 0.808 | 0.798 | 0.814 | 54,973,789 | 0.8067 | -0.40% |
| 1996-04-26 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.60 | 3,353,000 | 41,571,500 | 12.398 | 0.811 | 0.808 | 0.811 | 0.808 | 0.827 | 51,060,708 | 0.8142 | -1.98% |
| 1996-04-25 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.65 | 1,195,317 | 15,046,240 | 12.588 | 0.827 | 0.827 | 0.831 | 0.821 | 0.831 | 18,202,724 | 0.8266 | -0.40% |
| 1996-04-24 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.70 | 1,396,600 | 17,644,760 | 12.634 | 0.831 | 0.827 | 0.831 | 0.827 | 0.834 | 21,267,935 | 0.8296 | 0.00% |
| 1996-04-23 | 0 | 12.65 | 12.55 | 12.65 | 12.55 | 12.75 | 1,268,000 | 16,049,000 | 12.657 | 0.831 | 0.824 | 0.831 | 0.824 | 0.837 | 19,309,567 | 0.8311 | 0.00% |
| 1996-04-22 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.70 | 2,710,184 | 34,206,599 | 12.622 | 0.831 | 0.827 | 0.831 | 0.824 | 0.834 | 41,271,672 | 0.8288 | 0.40% |
| 1996-04-19 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 2,116,768 | 26,537,163 | 12.537 | 0.827 | 0.824 | 0.827 | 0.821 | 0.831 | 32,234,916 | 0.8232 | -0.40% |
| 1996-04-18 | 0 | 12.65 | 12.55 | 12.65 | 12.45 | 12.65 | 1,941,579 | 24,344,813 | 12.539 | 0.831 | 0.824 | 0.831 | 0.818 | 0.831 | 29,567,074 | 0.8234 | 0.00% |
| 1996-04-17 | 0 | 12.65 | 12.65 | 12.70 | 12.65 | 12.80 | 2,278,525 | 28,935,980 | 12.699 | 0.831 | 0.831 | 0.834 | 0.831 | 0.841 | 34,698,211 | 0.8339 | -0.78% |
| 1996-04-16 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.85 | 6,482,582 | 82,724,408 | 12.761 | 0.837 | 0.834 | 0.837 | 0.834 | 0.844 | 98,719,126 | 0.8380 | 0.39% |
| 1996-04-15 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.75 | 3,172,400 | 40,254,550 | 12.689 | 0.834 | 0.831 | 0.834 | 0.811 | 0.837 | 48,310,466 | 0.8332 | 2.61% |
| 1996-04-12 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.45 | 9,001,849 | 137,528,901 | 15.278 | 0.813 | 0.810 | 0.813 | 0.807 | 0.821 | 169,456,457 | 0.8116 | 0.33% |
| 1996-04-11 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.35 | 8,250,453 | 125,869,871 | 15.256 | 0.810 | 0.807 | 0.810 | 0.805 | 0.815 | 155,311,707 | 0.8104 | 0.00% |
| 1996-04-10 | 0 | 15.25 | 15.30 | 15.35 | 15.20 | 15.45 | 8,901,762 | 136,813,496 | 15.369 | 0.810 | 0.813 | 0.815 | 0.807 | 0.821 | 167,572,356 | 0.8164 | -1.61% |
| 1996-04-09 | 0 | 15.50 | 15.50 | 15.55 | 15.10 | 15.65 | 6,658,856 | 103,061,187 | 15.477 | 0.823 | 0.823 | 0.826 | 0.802 | 0.831 | 125,350,486 | 0.8222 | 0.32% |
| 1996-04-03 | 0 | 15.45 | 15.40 | 15.45 | 15.40 | 15.55 | 3,100,400 | 48,027,778 | 15.491 | 0.821 | 0.818 | 0.821 | 0.818 | 0.826 | 58,363,876 | 0.8229 | -0.64% |
| 1996-04-02 | 0 | 15.55 | 15.50 | 15.55 | 15.45 | 15.60 | 3,853,497 | 59,671,658 | 15.485 | 0.826 | 0.823 | 0.826 | 0.821 | 0.829 | 72,540,647 | 0.8226 | 0.97% |
| 1996-04-01 | 0 | 15.40 | 15.35 | 15.40 | 15.25 | 15.45 | 3,996,466 | 61,291,807 | 15.337 | 0.818 | 0.815 | 0.818 | 0.810 | 0.821 | 75,231,985 | 0.8147 | 0.98% |
| 1996-03-29 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.65 | 2,592,572 | 39,514,602 | 15.241 | 0.810 | 0.807 | 0.810 | 0.805 | 0.831 | 48,804,203 | 0.8097 | 0.00% |
| 1996-03-28 | 0 | 15.25 | 15.25 | 15.30 | 15.15 | 15.40 | 3,976,226 | 60,589,091 | 15.238 | 0.810 | 0.810 | 0.813 | 0.805 | 0.818 | 74,850,974 | 0.8095 | 0.99% |
| 1996-03-27 | 0 | 15.10 | 15.05 | 15.20 | 14.95 | 15.30 | 4,539,598 | 68,750,849 | 15.145 | 0.802 | 0.799 | 0.807 | 0.794 | 0.813 | 85,456,243 | 0.8045 | 0.00% |
| 1996-03-26 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.35 | 3,297,994 | 50,158,033 | 15.209 | 0.802 | 0.799 | 0.802 | 0.802 | 0.815 | 62,083,509 | 0.8079 | -0.66% |
| 1996-03-25 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.30 | 3,059,516 | 46,580,629 | 15.225 | 0.807 | 0.807 | 0.810 | 0.802 | 0.813 | 57,594,250 | 0.8088 | 0.66% |
| 1996-03-22 | 0 | 15.10 | 15.05 | 15.10 | 15.00 | 15.25 | 3,166,486 | 47,945,733 | 15.142 | 0.802 | 0.799 | 0.802 | 0.797 | 0.810 | 59,607,920 | 0.8044 | -0.66% |
| 1996-03-21 | 0 | 15.20 | 15.15 | 15.20 | 14.80 | 15.20 | 4,148,874 | 62,355,464 | 15.029 | 0.807 | 0.805 | 0.807 | 0.786 | 0.807 | 78,101,009 | 0.7984 | 2.36% |
| 1996-03-20 | 0 | 14.85 | 14.80 | 14.85 | 14.75 | 15.00 | 3,296,050 | 48,992,370 | 14.864 | 0.789 | 0.786 | 0.789 | 0.784 | 0.797 | 62,046,914 | 0.7896 | 0.00% |
| 1996-03-19 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 15.00 | 3,668,850 | 54,683,009 | 14.905 | 0.789 | 0.786 | 0.789 | 0.786 | 0.797 | 69,064,736 | 0.7918 | 1.02% |
| 1996-03-18 | 0 | 14.70 | 14.65 | 14.70 | 14.50 | 14.80 | 2,114,280 | 31,042,706 | 14.682 | 0.781 | 0.778 | 0.781 | 0.770 | 0.786 | 39,800,534 | 0.7800 | 0.34% |
| 1996-03-15 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.75 | 4,493,176 | 65,906,256 | 14.668 | 0.778 | 0.776 | 0.778 | 0.776 | 0.784 | 84,582,366 | 0.7792 | 1.03% |
| 1996-03-14 | 0 | 14.50 | 14.50 | 14.55 | 14.25 | 14.50 | 4,427,636 | 63,623,822 | 14.370 | 0.770 | 0.770 | 0.773 | 0.757 | 0.770 | 83,348,600 | 0.7633 | 1.40% |
| 1996-03-13 | 0 | 14.30 | 14.25 | 14.35 | 14.25 | 14.50 | 4,860,416 | 69,942,648 | 14.390 | 0.760 | 0.757 | 0.762 | 0.757 | 0.770 | 91,495,522 | 0.7644 | -2.72% |
| 1996-03-12 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.90 | 6,394,160 | 94,104,116 | 14.717 | 0.781 | 0.778 | 0.781 | 0.776 | 0.792 | 120,367,682 | 0.7818 | 2.08% |
| 1996-03-11 | 0 | 14.40 | 14.40 | 14.45 | 14.00 | 14.80 | 8,955,056 | 129,064,517 | 14.412 | 0.765 | 0.765 | 0.768 | 0.744 | 0.786 | 168,575,596 | 0.7656 | -5.57% |
| 1996-03-08 | 0 | 15.25 | 15.25 | 15.30 | 15.20 | 15.40 | 4,485,236 | 68,474,828 | 15.267 | 0.810 | 0.810 | 0.813 | 0.807 | 0.818 | 84,432,898 | 0.8110 | 0.33% |
| 1996-03-07 | 0 | 15.20 | 15.15 | 15.20 | 15.15 | 15.30 | 3,370,420 | 51,211,131 | 15.194 | 0.807 | 0.805 | 0.807 | 0.805 | 0.813 | 63,446,902 | 0.8071 | -0.65% |
| 1996-03-06 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.40 | 2,305,862 | 35,312,618 | 15.314 | 0.813 | 0.810 | 0.813 | 0.810 | 0.818 | 43,406,994 | 0.8135 | -0.33% |
| 1996-03-05 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.55 | 4,624,534 | 71,564,662 | 15.475 | 0.815 | 0.815 | 0.818 | 0.815 | 0.826 | 87,055,131 | 0.8221 | -0.65% |
| 1996-03-04 | 0 | 15.45 | 15.45 | 15.50 | 15.40 | 15.70 | 9,250,019 | 143,225,228 | 15.484 | 0.821 | 0.821 | 0.823 | 0.818 | 0.834 | 174,128,165 | 0.8225 | 1.31% |
| 1996-03-01 | 0 | 15.25 | 15.20 | 15.25 | 14.90 | 15.35 | 11,056,038 | 167,978,390 | 15.193 | 0.810 | 0.807 | 0.810 | 0.792 | 0.815 | 208,125,800 | 0.8071 | 0.66% |
| 1996-02-29 | 0 | 15.15 | 15.15 | 15.20 | 14.80 | 15.15 | 8,521,096 | 127,672,227 | 14.983 | 0.805 | 0.805 | 0.807 | 0.786 | 0.805 | 160,406,460 | 0.7959 | 2.02% |
| 1996-02-28 | 0 | 14.85 | 14.80 | 14.85 | 14.65 | 14.85 | 2,039,080 | 30,089,686 | 14.757 | 0.789 | 0.786 | 0.789 | 0.778 | 0.789 | 38,384,922 | 0.7839 | 1.37% |
| 1996-02-27 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.75 | 2,827,368 | 41,493,820 | 14.676 | 0.778 | 0.778 | 0.781 | 0.776 | 0.784 | 53,224,150 | 0.7796 | -1.01% |
| 1996-02-26 | 0 | 14.80 | 14.80 | 14.85 | 14.55 | 14.85 | 6,809,776 | 100,137,667 | 14.705 | 0.786 | 0.786 | 0.789 | 0.773 | 0.789 | 128,191,498 | 0.7812 | 0.34% |
| 1996-02-23 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 15.30 | 7,819,806 | 116,951,798 | 14.956 | 0.784 | 0.784 | 0.786 | 0.776 | 0.813 | 147,204,937 | 0.7945 | -2.32% |
| 1996-02-22 | 0 | 15.10 | 15.10 | 15.20 | 15.05 | 15.45 | 6,460,633 | 98,578,525 | 15.258 | 0.802 | 0.802 | 0.807 | 0.799 | 0.821 | 121,619,011 | 0.8106 | -2.58% |
| 1996-02-16 | 0 | 15.50 | 15.45 | 15.50 | 15.00 | 15.50 | 12,012,974 | 182,747,145 | 15.212 | 0.823 | 0.821 | 0.823 | 0.797 | 0.823 | 226,139,764 | 0.8081 | 3.33% |
| 1996-02-15 | 0 | 15.00 | 14.95 | 15.00 | 14.80 | 15.00 | 6,595,546 | 98,302,133 | 14.904 | 0.797 | 0.794 | 0.797 | 0.786 | 0.797 | 124,158,698 | 0.7917 | 0.33% |
| 1996-02-14 | 0 | 14.95 | 14.90 | 15.00 | 14.60 | 15.00 | 8,562,844 | 126,704,087 | 14.797 | 0.794 | 0.792 | 0.797 | 0.776 | 0.797 | 161,192,351 | 0.7860 | 2.40% |
| 1996-02-13 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.75 | 5,687,340 | 82,832,610 | 14.564 | 0.776 | 0.773 | 0.776 | 0.768 | 0.784 | 107,062,059 | 0.7737 | 1.74% |
| 1996-02-12 | 0 | 14.35 | 14.30 | 14.35 | 14.30 | 14.65 | 3,945,422 | 57,049,490 | 14.460 | 0.762 | 0.760 | 0.762 | 0.760 | 0.778 | 74,271,101 | 0.7681 | -1.03% |
| 1996-02-09 | 0 | 14.50 | 14.45 | 14.55 | 14.35 | 14.55 | 5,960,255 | 86,356,711 | 14.489 | 0.770 | 0.768 | 0.773 | 0.762 | 0.773 | 112,199,582 | 0.7697 | 1.75% |
| 1996-02-08 | 0 | 14.25 | 14.25 | 14.30 | 14.25 | 14.40 | 8,105,355 | 116,270,317 | 14.345 | 0.757 | 0.757 | 0.760 | 0.757 | 0.765 | 152,580,291 | 0.7620 | -1.04% |
| 1996-02-07 | 0 | 14.40 | 14.40 | 14.45 | 14.10 | 14.50 | 6,217,570 | 89,500,867 | 14.395 | 0.765 | 0.765 | 0.768 | 0.749 | 0.770 | 117,043,441 | 0.7647 | -0.69% |
| 1996-02-06 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 8,270,159 | 119,541,663 | 14.455 | 0.770 | 0.768 | 0.770 | 0.765 | 0.776 | 155,682,665 | 0.7679 | -0.68% |
| 1996-02-05 | 0 | 14.60 | 14.60 | 14.65 | 14.35 | 14.70 | 10,015,378 | 145,647,912 | 14.542 | 0.776 | 0.776 | 0.778 | 0.762 | 0.781 | 188,535,763 | 0.7725 | 1.74% |
| 1996-02-02 | 0 | 14.35 | 14.30 | 14.35 | 14.20 | 14.45 | 9,660,746 | 137,861,685 | 14.270 | 0.762 | 0.760 | 0.762 | 0.754 | 0.768 | 181,859,948 | 0.7581 | 0.00% |
| 1996-02-01 | 0 | 14.35 | 14.30 | 14.35 | 13.85 | 14.35 | 12,859,686 | 180,755,454 | 14.056 | 0.762 | 0.760 | 0.762 | 0.736 | 0.762 | 242,078,802 | 0.7467 | 3.24% |
| 1996-01-31 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.05 | 5,210,177 | 72,386,360 | 13.893 | 0.738 | 0.736 | 0.738 | 0.733 | 0.746 | 98,079,643 | 0.7380 | 0.36% |
| 1996-01-30 | 0 | 13.85 | 13.80 | 13.85 | 13.60 | 13.90 | 3,724,624 | 51,307,409 | 13.775 | 0.736 | 0.733 | 0.736 | 0.722 | 0.738 | 70,114,660 | 0.7318 | 2.21% |
| 1996-01-29 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.65 | 2,342,108 | 31,801,502 | 13.578 | 0.720 | 0.720 | 0.722 | 0.717 | 0.725 | 44,089,311 | 0.7213 | 0.37% |
| 1996-01-26 | 0 | 13.50 | 13.50 | 13.55 | 13.35 | 13.60 | 4,147,279 | 55,726,844 | 13.437 | 0.717 | 0.717 | 0.720 | 0.709 | 0.722 | 78,070,983 | 0.7138 | 1.12% |
| 1996-01-25 | 0 | 13.35 | 13.30 | 13.35 | 13.25 | 13.70 | 8,229,360 | 111,394,324 | 13.536 | 0.709 | 0.707 | 0.709 | 0.704 | 0.728 | 154,914,639 | 0.7191 | -0.74% |
| 1996-01-24 | 0 | 13.45 | 13.50 | 13.55 | 13.45 | 13.80 | 4,082,162 | 55,768,019 | 13.661 | 0.714 | 0.717 | 0.720 | 0.714 | 0.733 | 76,845,180 | 0.7257 | -2.18% |
| 1996-01-23 | 0 | 13.75 | 13.70 | 13.75 | 13.70 | 13.95 | 4,975,025 | 68,545,121 | 13.778 | 0.730 | 0.728 | 0.730 | 0.728 | 0.741 | 93,652,994 | 0.7319 | -1.43% |
| 1996-01-22 | 0 | 13.95 | 13.90 | 13.95 | 13.75 | 13.95 | 6,034,183 | 83,794,236 | 13.887 | 0.741 | 0.738 | 0.741 | 0.730 | 0.741 | 113,591,249 | 0.7377 | 1.45% |
| 1996-01-19 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 13.85 | 5,844,472 | 80,547,725 | 13.782 | 0.730 | 0.730 | 0.733 | 0.728 | 0.736 | 110,020,010 | 0.7321 | 0.36% |
| 1996-01-18 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.75 | 6,809,801 | 93,282,391 | 13.698 | 0.728 | 0.725 | 0.728 | 0.725 | 0.730 | 128,191,969 | 0.7277 | 0.37% |
| 1996-01-17 | 0 | 13.65 | 13.60 | 13.70 | 13.60 | 13.95 | 13,600,210 | 187,971,498 | 13.821 | 0.725 | 0.722 | 0.728 | 0.722 | 0.741 | 256,018,891 | 0.7342 | -0.36% |
| 1996-01-16 | 0 | 13.70 | 13.65 | 13.70 | 13.55 | 13.70 | 6,887,473 | 93,847,374 | 13.626 | 0.728 | 0.725 | 0.728 | 0.720 | 0.728 | 129,654,116 | 0.7238 | 0.37% |
| 1996-01-15 | 0 | 13.65 | 13.60 | 13.65 | 13.45 | 13.75 | 6,164,929 | 84,056,160 | 13.635 | 0.725 | 0.722 | 0.725 | 0.714 | 0.730 | 116,052,494 | 0.7243 | 1.49% |
| 1996-01-12 | 0 | 13.45 | 13.45 | 13.50 | 13.35 | 13.55 | 12,648,190 | 169,010,618 | 13.362 | 0.714 | 0.714 | 0.717 | 0.709 | 0.720 | 238,097,469 | 0.7098 | 1.89% |
| 1996-01-11 | 0 | 13.20 | 13.15 | 13.20 | 12.85 | 13.20 | 7,626,648 | 99,233,970 | 13.011 | 0.701 | 0.699 | 0.701 | 0.683 | 0.701 | 143,568,810 | 0.6912 | 1.54% |
| 1996-01-10 | 0 | 13.00 | 12.95 | 13.05 | 12.85 | 13.10 | 9,021,084 | 117,280,978 | 13.001 | 0.691 | 0.688 | 0.693 | 0.683 | 0.696 | 169,818,548 | 0.6906 | 0.78% |
| 1996-01-09 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.15 | 10,845,445 | 140,348,570 | 12.941 | 0.685 | 0.685 | 0.688 | 0.680 | 0.699 | 204,161,465 | 0.6874 | 0.00% |
| 1996-01-08 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 13.00 | 12,094,745 | 155,812,914 | 12.883 | 0.685 | 0.683 | 0.685 | 0.680 | 0.691 | 227,679,073 | 0.6844 | 0.78% |
| 1996-01-05 | 0 | 12.80 | 12.80 | 12.85 | 12.65 | 12.90 | 10,673,408 | 136,453,519 | 12.784 | 0.680 | 0.680 | 0.683 | 0.672 | 0.685 | 200,922,933 | 0.6791 | -0.39% |
| 1996-01-04 | 0 | 12.85 | 12.80 | 12.85 | 12.55 | 12.85 | 20,281,005 | 257,569,649 | 12.700 | 0.683 | 0.680 | 0.683 | 0.667 | 0.683 | 381,782,370 | 0.6747 | 3.21% |
| 1996-01-03 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.65 | 7,445,979 | 92,838,757 | 12.468 | 0.661 | 0.661 | 0.664 | 0.659 | 0.672 | 140,167,783 | 0.6623 | -0.40% |
| 1996-01-02 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.65 | 3,333,463 | 41,851,392 | 12.555 | 0.664 | 0.664 | 0.667 | 0.664 | 0.672 | 62,751,200 | 0.6669 | 0.40% |
| 1995-12-29 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 2,425,243 | 30,334,207 | 12.508 | 0.661 | 0.661 | 0.664 | 0.661 | 0.667 | 45,654,297 | 0.6644 | 0.00% |
| 1995-12-28 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.60 | 4,776,400 | 59,633,870 | 12.485 | 0.661 | 0.659 | 0.661 | 0.653 | 0.669 | 89,913,952 | 0.6632 | -1.19% |
| 1995-12-27 | 0 | 12.60 | 12.55 | 12.60 | 12.60 | 12.75 | 5,094,384 | 64,572,507 | 12.675 | 0.669 | 0.667 | 0.669 | 0.669 | 0.677 | 95,899,883 | 0.6733 | 0.00% |
| 1995-12-22 | 0 | 12.60 | 12.60 | 12.65 | 12.60 | 12.65 | 2,130,128 | 26,918,890 | 12.637 | 0.669 | 0.669 | 0.672 | 0.669 | 0.672 | 40,098,867 | 0.6713 | 0.00% |
| 1995-12-21 | 0 | 12.60 | 12.55 | 12.65 | 12.50 | 12.65 | 4,667,315 | 58,777,708 | 12.593 | 0.669 | 0.667 | 0.672 | 0.664 | 0.672 | 87,860,468 | 0.6690 | 0.00% |
| 1995-12-20 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 5,785,320 | 72,821,124 | 12.587 | 0.669 | 0.669 | 0.672 | 0.667 | 0.672 | 108,906,496 | 0.6687 | 0.80% |
| 1995-12-19 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.70 | 2,570,280 | 32,119,268 | 12.496 | 0.664 | 0.664 | 0.667 | 0.656 | 0.675 | 48,384,564 | 0.6638 | -1.19% |
| 1995-12-18 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.75 | 1,528,280 | 19,324,550 | 12.645 | 0.672 | 0.669 | 0.672 | 0.669 | 0.677 | 28,769,302 | 0.6717 | -0.39% |
| 1995-12-15 | 0 | 12.70 | 12.70 | 12.75 | 12.65 | 12.70 | 4,958,808 | 62,861,760 | 12.677 | 0.675 | 0.675 | 0.677 | 0.672 | 0.675 | 93,347,715 | 0.6734 | 0.00% |
| 1995-12-14 | 0 | 12.70 | 12.70 | 12.75 | 12.65 | 12.75 | 3,371,168 | 42,790,922 | 12.693 | 0.675 | 0.675 | 0.677 | 0.672 | 0.677 | 63,460,983 | 0.6743 | -0.39% |
| 1995-12-13 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.75 | 3,777,670 | 47,934,695 | 12.689 | 0.677 | 0.675 | 0.677 | 0.669 | 0.677 | 71,113,232 | 0.6741 | 0.79% |
| 1995-12-12 | 0 | 12.65 | 12.60 | 12.70 | 12.60 | 12.70 | 4,033,905 | 51,032,466 | 12.651 | 0.672 | 0.669 | 0.675 | 0.669 | 0.675 | 75,936,760 | 0.6720 | 0.80% |
| 1995-12-11 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.60 | 1,838,267 | 23,100,850 | 12.567 | 0.667 | 0.667 | 0.669 | 0.667 | 0.669 | 34,604,692 | 0.6676 | -0.40% |
| 1995-12-08 | 0 | 12.60 | 12.60 | 12.65 | 12.55 | 12.65 | 2,779,652 | 35,085,347 | 12.622 | 0.669 | 0.669 | 0.672 | 0.667 | 0.672 | 52,325,914 | 0.6705 | -0.40% |
| 1995-12-07 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.65 | 4,540,969 | 57,276,570 | 12.613 | 0.672 | 0.669 | 0.672 | 0.667 | 0.672 | 85,482,051 | 0.6700 | 0.40% |
| 1995-12-06 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.70 | 3,365,252 | 42,498,965 | 12.629 | 0.669 | 0.667 | 0.669 | 0.667 | 0.675 | 63,349,616 | 0.6709 | -0.40% |
| 1995-12-05 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.80 | 4,653,204 | 58,863,787 | 12.650 | 0.672 | 0.669 | 0.672 | 0.667 | 0.680 | 87,594,833 | 0.6720 | -0.78% |
| 1995-12-04 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.90 | 5,883,699 | 75,253,099 | 12.790 | 0.677 | 0.675 | 0.677 | 0.675 | 0.685 | 110,758,444 | 0.6794 | 0.39% |
| 1995-12-01 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.75 | 5,465,116 | 69,208,621 | 12.664 | 0.675 | 0.672 | 0.675 | 0.669 | 0.677 | 102,878,774 | 0.6727 | 0.40% |
| 1995-11-30 | 0 | 12.65 | 12.60 | 12.65 | 12.50 | 12.65 | 5,213,731 | 65,647,537 | 12.591 | 0.672 | 0.669 | 0.672 | 0.664 | 0.672 | 98,146,545 | 0.6689 | 1.61% |
| 1995-11-29 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.60 | 3,450,452 | 43,169,369 | 12.511 | 0.661 | 0.661 | 0.664 | 0.661 | 0.669 | 64,953,475 | 0.6646 | -0.80% |
| 1995-11-28 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.60 | 3,527,739 | 44,223,288 | 12.536 | 0.667 | 0.664 | 0.667 | 0.664 | 0.669 | 66,408,374 | 0.6659 | 0.00% |
| 1995-11-27 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 1,842,690 | 23,048,845 | 12.508 | 0.667 | 0.664 | 0.667 | 0.661 | 0.669 | 34,687,953 | 0.6645 | 1.21% |
| 1995-11-24 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.45 | 932,357 | 11,577,700 | 12.418 | 0.659 | 0.659 | 0.661 | 0.659 | 0.661 | 17,551,273 | 0.6597 | -0.40% |
| 1995-11-23 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 3,334,946 | 41,594,951 | 12.472 | 0.661 | 0.661 | 0.664 | 0.661 | 0.667 | 62,779,117 | 0.6626 | 0.00% |
| 1995-11-22 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 6,545,933 | 81,980,511 | 12.524 | 0.661 | 0.661 | 0.664 | 0.661 | 0.667 | 123,224,752 | 0.6653 | -0.40% |
| 1995-11-21 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 1,883,590 | 23,510,714 | 12.482 | 0.664 | 0.661 | 0.664 | 0.659 | 0.667 | 35,457,881 | 0.6631 | 0.00% |
| 1995-11-20 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 2,801,274 | 34,811,610 | 12.427 | 0.664 | 0.661 | 0.664 | 0.659 | 0.664 | 52,732,940 | 0.6601 | 0.81% |
| 1995-11-17 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 2,459,488 | 30,473,555 | 12.390 | 0.659 | 0.659 | 0.661 | 0.656 | 0.661 | 46,298,946 | 0.6582 | -0.80% |
| 1995-11-16 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.50 | 5,290,048 | 65,802,450 | 12.439 | 0.664 | 0.661 | 0.664 | 0.653 | 0.664 | 99,583,185 | 0.6608 | 0.40% |
| 1995-11-15 | 0 | 12.45 | 12.40 | 12.50 | 12.40 | 12.50 | 1,799,920 | 22,431,410 | 12.462 | 0.661 | 0.659 | 0.664 | 0.659 | 0.664 | 33,882,824 | 0.6620 | 0.81% |
| 1995-11-14 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.45 | 3,078,994 | 38,107,832 | 12.377 | 0.656 | 0.656 | 0.659 | 0.653 | 0.661 | 57,960,916 | 0.6575 | -0.40% |
| 1995-11-13 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 3,127,184 | 38,772,155 | 12.398 | 0.659 | 0.659 | 0.661 | 0.656 | 0.661 | 58,868,075 | 0.6586 | -0.40% |
| 1995-11-10 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.50 | 6,065,434 | 75,089,060 | 12.380 | 0.661 | 0.659 | 0.661 | 0.653 | 0.664 | 114,179,537 | 0.6576 | 0.40% |
| 1995-11-09 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.55 | 5,150,680 | 63,933,930 | 12.413 | 0.659 | 0.659 | 0.661 | 0.656 | 0.667 | 96,959,634 | 0.6594 | 0.00% |
| 1995-11-08 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.55 | 8,491,731 | 105,714,899 | 12.449 | 0.659 | 0.656 | 0.659 | 0.656 | 0.667 | 159,853,675 | 0.6613 | -0.80% |
| 1995-11-07 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.60 | 8,110,758 | 100,701,324 | 12.416 | 0.664 | 0.661 | 0.664 | 0.653 | 0.669 | 152,682,000 | 0.6595 | 1.63% |
| 1995-11-06 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.50 | 4,567,951 | 56,634,918 | 12.398 | 0.653 | 0.651 | 0.653 | 0.648 | 0.664 | 85,989,977 | 0.6586 | -1.20% |
| 1995-11-03 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 5,105,888 | 63,677,530 | 12.471 | 0.661 | 0.661 | 0.664 | 0.661 | 0.667 | 96,116,441 | 0.6625 | -0.40% |
| 1995-11-02 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.65 | 4,520,150 | 56,597,431 | 12.521 | 0.664 | 0.661 | 0.664 | 0.661 | 0.672 | 85,090,141 | 0.6651 | -0.40% |
| 1995-10-31 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.60 | 3,148,527 | 39,562,093 | 12.565 | 0.667 | 0.667 | 0.669 | 0.664 | 0.669 | 59,269,849 | 0.6675 | 0.40% |
| 1995-10-30 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 3,001,608 | 37,517,310 | 12.499 | 0.664 | 0.664 | 0.667 | 0.661 | 0.667 | 56,504,153 | 0.6640 | 0.40% |
| 1995-10-27 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.50 | 3,498,842 | 43,478,217 | 12.426 | 0.661 | 0.659 | 0.661 | 0.659 | 0.664 | 65,864,398 | 0.6601 | -0.80% |
| 1995-10-26 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.60 | 1,537,132 | 19,315,654 | 12.566 | 0.667 | 0.667 | 0.669 | 0.664 | 0.669 | 28,935,938 | 0.6675 | 0.00% |
| 1995-10-25 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 1,406,912 | 17,702,013 | 12.582 | 0.667 | 0.667 | 0.669 | 0.667 | 0.672 | 26,484,595 | 0.6684 | 0.00% |
| 1995-10-24 | 0 | 12.55 | 12.55 | 12.60 | 12.45 | 12.75 | 1,615,169 | 20,336,275 | 12.591 | 0.667 | 0.667 | 0.669 | 0.661 | 0.677 | 30,404,955 | 0.6688 | -0.40% |
| 1995-10-23 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.65 | 2,596,248 | 32,670,915 | 12.584 | 0.669 | 0.667 | 0.669 | 0.664 | 0.672 | 48,873,402 | 0.6685 | -0.40% |
| 1995-10-20 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.80 | 4,179,574 | 53,056,729 | 12.694 | 0.672 | 0.672 | 0.675 | 0.669 | 0.680 | 78,678,925 | 0.6743 | -0.78% |
| 1995-10-19 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 3,092,855 | 39,379,275 | 12.732 | 0.677 | 0.675 | 0.677 | 0.672 | 0.677 | 58,221,844 | 0.6764 | 0.39% |
| 1995-10-18 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.80 | 4,313,475 | 54,830,523 | 12.711 | 0.675 | 0.672 | 0.675 | 0.672 | 0.680 | 81,199,561 | 0.6753 | 0.00% |
| 1995-10-17 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.70 | 2,373,146 | 30,060,063 | 12.667 | 0.675 | 0.672 | 0.675 | 0.669 | 0.675 | 44,673,590 | 0.6729 | -0.39% |
| 1995-10-16 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.85 | 7,342,579 | 93,577,623 | 12.745 | 0.677 | 0.675 | 0.677 | 0.675 | 0.683 | 138,221,317 | 0.6770 | 0.79% |
| 1995-10-13 | 0 | 12.65 | 12.60 | 12.65 | 12.50 | 12.65 | 2,231,141 | 28,077,906 | 12.585 | 0.672 | 0.669 | 0.672 | 0.664 | 0.672 | 42,000,399 | 0.6685 | 1.61% |
| 1995-10-12 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.55 | 1,089,680 | 13,619,348 | 12.498 | 0.661 | 0.661 | 0.664 | 0.661 | 0.667 | 20,512,820 | 0.6639 | 0.00% |
| 1995-10-11 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.60 | 2,946,006 | 36,914,379 | 12.530 | 0.661 | 0.661 | 0.664 | 0.656 | 0.669 | 55,457,466 | 0.6656 | -0.40% |
| 1995-10-10 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 4,617,586 | 57,821,068 | 12.522 | 0.664 | 0.664 | 0.667 | 0.661 | 0.667 | 86,924,338 | 0.6652 | -1.19% |
| 1995-10-09 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.65 | 3,991,433 | 50,436,319 | 12.636 | 0.672 | 0.669 | 0.672 | 0.669 | 0.672 | 75,137,241 | 0.6713 | 0.00% |
| 1995-10-06 | 0 | 12.65 | 12.65 | 12.70 | 12.50 | 12.65 | 6,013,580 | 75,743,706 | 12.595 | 0.672 | 0.672 | 0.675 | 0.664 | 0.672 | 113,203,405 | 0.6691 | 0.80% |
| 1995-10-05 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.70 | 4,114,672 | 51,718,358 | 12.569 | 0.667 | 0.667 | 0.669 | 0.664 | 0.675 | 77,457,169 | 0.6677 | -0.24% |
| 1995-10-04 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 12.75 | 5,521,939 | 70,015,785 | 12.680 | 0.668 | 0.666 | 0.668 | 0.663 | 0.671 | 104,940,005 | 0.6672 | 0.79% |
| 1995-10-03 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.60 | 2,638,087 | 33,173,358 | 12.575 | 0.663 | 0.660 | 0.663 | 0.658 | 0.663 | 50,134,720 | 0.6617 | 0.40% |
| 1995-10-02 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 2,987,012 | 37,466,498 | 12.543 | 0.660 | 0.658 | 0.660 | 0.655 | 0.663 | 56,765,758 | 0.6600 | 0.80% |
| 1995-09-29 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 2,406,358 | 29,939,019 | 12.442 | 0.655 | 0.655 | 0.658 | 0.652 | 0.658 | 45,730,897 | 0.6547 | 0.81% |
| 1995-09-28 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.45 | 1,785,040 | 22,104,054 | 12.383 | 0.650 | 0.650 | 0.652 | 0.647 | 0.655 | 33,923,248 | 0.6516 | -1.20% |
| 1995-09-27 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.50 | 3,046,730 | 37,947,925 | 12.455 | 0.658 | 0.655 | 0.658 | 0.650 | 0.658 | 57,900,651 | 0.6554 | 1.21% |
| 1995-09-26 | 0 | 12.35 | 12.35 | 12.40 | 12.35 | 12.40 | 1,209,560 | 14,942,926 | 12.354 | 0.650 | 0.650 | 0.652 | 0.650 | 0.652 | 22,986,714 | 0.6501 | 0.00% |
| 1995-09-25 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,182,216 | 39,280,330 | 12.344 | 0.650 | 0.647 | 0.650 | 0.647 | 0.652 | 60,475,453 | 0.6495 | -0.80% |
| 1995-09-22 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.45 | 2,571,786 | 31,824,619 | 12.375 | 0.655 | 0.652 | 0.655 | 0.647 | 0.655 | 48,874,723 | 0.6511 | 0.40% |
| 1995-09-21 | 0 | 12.40 | 12.30 | 12.40 | 12.35 | 12.50 | 1,895,178 | 23,448,069 | 12.372 | 0.652 | 0.647 | 0.652 | 0.650 | 0.658 | 36,016,332 | 0.6510 | 0.81% |
| 1995-09-20 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.45 | 4,319,232 | 53,435,019 | 12.371 | 0.647 | 0.647 | 0.650 | 0.647 | 0.655 | 82,083,527 | 0.6510 | 0.00% |
| 1995-09-19 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.50 | 6,294,937 | 78,170,733 | 12.418 | 0.647 | 0.647 | 0.652 | 0.647 | 0.658 | 119,630,210 | 0.6534 | -2.38% |
| 1995-09-18 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.75 | 7,483,038 | 94,736,617 | 12.660 | 0.663 | 0.660 | 0.663 | 0.660 | 0.671 | 142,209,113 | 0.6662 | -0.79% |
| 1995-09-15 | 0 | 12.70 | 12.65 | 12.70 | 12.55 | 12.70 | 10,405,041 | 131,257,805 | 12.615 | 0.668 | 0.666 | 0.668 | 0.660 | 0.668 | 197,739,428 | 0.6638 | 1.60% |
| 1995-09-14 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.55 | 4,038,327 | 50,419,100 | 12.485 | 0.658 | 0.655 | 0.658 | 0.655 | 0.660 | 76,745,154 | 0.6570 | 0.81% |
| 1995-09-13 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 3,807,578 | 47,202,478 | 12.397 | 0.652 | 0.650 | 0.652 | 0.650 | 0.655 | 72,359,955 | 0.6523 | 0.81% |
| 1995-09-12 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 1,782,001 | 21,947,590 | 12.316 | 0.647 | 0.647 | 0.650 | 0.645 | 0.650 | 33,865,494 | 0.6481 | -0.40% |
| 1995-09-11 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 1,891,136 | 23,350,492 | 12.347 | 0.650 | 0.650 | 0.652 | 0.647 | 0.652 | 35,939,517 | 0.6497 | 0.41% |
| 1995-09-08 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.40 | 4,107,507 | 50,405,290 | 12.272 | 0.647 | 0.647 | 0.650 | 0.642 | 0.652 | 78,059,864 | 0.6457 | 0.41% |
| 1995-09-07 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.25 | 1,480,720 | 18,102,096 | 12.225 | 0.645 | 0.642 | 0.645 | 0.639 | 0.645 | 28,139,892 | 0.6433 | 0.41% |
| 1995-09-06 | 0 | 12.20 | 12.15 | 12.20 | 12.10 | 12.30 | 3,347,047 | 40,891,757 | 12.217 | 0.642 | 0.639 | 0.642 | 0.637 | 0.647 | 63,607,934 | 0.6429 | -0.41% |
| 1995-09-05 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.25 | 2,336,288 | 28,576,758 | 12.232 | 0.645 | 0.645 | 0.647 | 0.642 | 0.645 | 44,399,273 | 0.6436 | 0.41% |
| 1995-09-04 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.30 | 1,595,728 | 19,547,476 | 12.250 | 0.642 | 0.642 | 0.645 | 0.642 | 0.647 | 30,325,526 | 0.6446 | -0.41% |
| 1995-09-01 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.25 | 1,590,366 | 19,351,523 | 12.168 | 0.645 | 0.642 | 0.645 | 0.634 | 0.645 | 30,223,626 | 0.6403 | 0.41% |
| 1995-08-31 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 1,477,520 | 17,960,588 | 12.156 | 0.642 | 0.637 | 0.642 | 0.637 | 0.642 | 28,079,078 | 0.6396 | -0.41% |
| 1995-08-30 | 0 | 12.25 | 12.20 | 12.25 | 12.10 | 12.25 | 4,106,999 | 49,994,100 | 12.173 | 0.645 | 0.642 | 0.645 | 0.637 | 0.645 | 78,050,210 | 0.6405 | 1.24% |
| 1995-08-29 | 0 | 12.10 | 12.05 | 12.10 | 11.95 | 12.25 | 2,841,763 | 34,418,793 | 12.112 | 0.637 | 0.634 | 0.637 | 0.629 | 0.645 | 54,005,418 | 0.6373 | 1.26% |
| 1995-08-25 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.00 | 909,176 | 10,830,084 | 11.912 | 0.629 | 0.626 | 0.629 | 0.624 | 0.631 | 17,278,158 | 0.6268 | 0.42% |
| 1995-08-24 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 12.00 | 1,127,720 | 13,415,870 | 11.896 | 0.626 | 0.624 | 0.626 | 0.624 | 0.631 | 21,431,411 | 0.6260 | -1.24% |
| 1995-08-23 | 0 | 12.05 | 11.90 | 11.95 | 11.90 | 12.05 | 1,577,160 | 18,836,836 | 11.944 | 0.634 | 0.626 | 0.629 | 0.626 | 0.634 | 29,972,656 | 0.6285 | 2.12% |
| 1995-08-22 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 11.95 | 1,368,166 | 16,202,802 | 11.843 | 0.621 | 0.621 | 0.624 | 0.621 | 0.629 | 26,000,893 | 0.6232 | -0.84% |
| 1995-08-21 | 0 | 11.90 | 11.85 | 11.90 | 11.60 | 11.90 | 2,749,992 | 32,297,203 | 11.744 | 0.626 | 0.624 | 0.626 | 0.610 | 0.626 | 52,261,384 | 0.6180 | 0.00% |
| 1995-08-18 | 0 | 11.90 | 11.90 | 11.95 | 11.80 | 12.00 | 3,046,000 | 36,253,100 | 11.902 | 0.626 | 0.626 | 0.629 | 0.621 | 0.631 | 57,886,778 | 0.6263 | -1.24% |
| 1995-08-17 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.20 | 990,285 | 11,957,381 | 12.075 | 0.634 | 0.631 | 0.634 | 0.631 | 0.642 | 18,819,569 | 0.6354 | -0.82% |
| 1995-08-16 | 0 | 12.15 | 12.10 | 12.15 | 11.90 | 12.15 | 2,154,874 | 26,092,926 | 12.109 | 0.639 | 0.637 | 0.639 | 0.626 | 0.639 | 40,951,646 | 0.6372 | 1.67% |
| 1995-08-15 | 0 | 11.95 | 11.90 | 11.95 | 11.90 | 12.05 | 2,772,537 | 33,177,335 | 11.966 | 0.629 | 0.626 | 0.629 | 0.626 | 0.634 | 52,689,834 | 0.6297 | 0.00% |
| 1995-08-14 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.00 | 1,912,780 | 22,781,685 | 11.910 | 0.629 | 0.626 | 0.629 | 0.624 | 0.631 | 36,350,844 | 0.6267 | 0.42% |
| 1995-08-11 | 0 | 11.90 | 11.85 | 11.90 | 11.70 | 11.95 | 8,672,925 | 102,626,394 | 11.833 | 0.626 | 0.624 | 0.626 | 0.616 | 0.629 | 164,821,958 | 0.6227 | -0.83% |
| 1995-08-10 | 0 | 12.00 | 11.90 | 11.95 | 11.95 | 12.30 | 3,336,025 | 40,427,979 | 12.119 | 0.631 | 0.626 | 0.629 | 0.629 | 0.647 | 63,398,470 | 0.6377 | -2.04% |
| 1995-08-09 | 0 | 12.25 | 12.20 | 12.25 | 12.15 | 12.25 | 1,635,528 | 19,976,400 | 12.214 | 0.645 | 0.642 | 0.645 | 0.639 | 0.645 | 31,081,893 | 0.6427 | 0.41% |
| 1995-08-08 | 0 | 12.20 | 12.15 | 12.20 | 12.20 | 12.40 | 2,410,976 | 29,679,706 | 12.310 | 0.642 | 0.639 | 0.642 | 0.642 | 0.652 | 45,818,658 | 0.6478 | 0.00% |
| 1995-08-07 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.25 | 2,952,938 | 36,058,158 | 12.211 | 0.642 | 0.642 | 0.645 | 0.639 | 0.645 | 56,118,210 | 0.6425 | 0.00% |
| 1995-08-04 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.30 | 3,202,160 | 39,073,332 | 12.202 | 0.642 | 0.639 | 0.642 | 0.639 | 0.647 | 60,854,473 | 0.6421 | -0.41% |
| 1995-08-03 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.35 | 2,978,148 | 36,515,669 | 12.261 | 0.645 | 0.642 | 0.645 | 0.642 | 0.650 | 56,597,305 | 0.6452 | 0.00% |
| 1995-08-02 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.30 | 2,622,176 | 32,170,936 | 12.269 | 0.645 | 0.645 | 0.647 | 0.645 | 0.647 | 49,832,344 | 0.6456 | -0.41% |
| 1995-08-01 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.35 | 2,140,579 | 26,288,923 | 12.281 | 0.647 | 0.645 | 0.647 | 0.645 | 0.650 | 40,679,981 | 0.6462 | 0.00% |
| 1995-07-31 | 0 | 12.30 | 12.25 | 12.35 | 12.30 | 12.40 | 2,282,205 | 28,103,030 | 12.314 | 0.647 | 0.645 | 0.650 | 0.647 | 0.652 | 43,371,469 | 0.6480 | -0.40% |
| 1995-07-28 | 0 | 12.35 | 12.30 | 12.35 | 12.35 | 12.50 | 7,689,912 | 95,591,814 | 12.431 | 0.650 | 0.647 | 0.650 | 0.650 | 0.658 | 146,140,587 | 0.6541 | -0.40% |
| 1995-07-27 | 0 | 12.40 | 12.40 | 12.45 | 12.35 | 12.45 | 6,319,225 | 78,471,850 | 12.418 | 0.652 | 0.652 | 0.655 | 0.650 | 0.655 | 120,091,784 | 0.6534 | -0.40% |
| 1995-07-26 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.55 | 4,350,927 | 54,161,726 | 12.448 | 0.655 | 0.652 | 0.655 | 0.647 | 0.660 | 82,685,865 | 0.6550 | 0.00% |
| 1995-07-25 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.50 | 6,360,663 | 79,189,309 | 12.450 | 0.655 | 0.655 | 0.658 | 0.652 | 0.658 | 120,879,280 | 0.6551 | 0.81% |
| 1995-07-24 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.40 | 4,357,229 | 53,718,009 | 12.328 | 0.650 | 0.650 | 0.652 | 0.647 | 0.652 | 82,805,629 | 0.6487 | -0.40% |
| 1995-07-21 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.45 | 2,950,945 | 36,577,068 | 12.395 | 0.652 | 0.650 | 0.652 | 0.650 | 0.655 | 56,080,334 | 0.6522 | 0.00% |
| 1995-07-20 | 0 | 12.40 | 12.35 | 12.40 | 12.15 | 12.40 | 6,046,646 | 74,432,773 | 12.310 | 0.652 | 0.650 | 0.652 | 0.639 | 0.652 | 114,911,640 | 0.6477 | 0.00% |
| 1995-07-19 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.40 | 6,848,880 | 84,470,372 | 12.333 | 0.652 | 0.650 | 0.652 | 0.647 | 0.652 | 130,157,451 | 0.6490 | -1.20% |
| 1995-07-18 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.65 | 4,767,528 | 60,023,798 | 12.590 | 0.660 | 0.660 | 0.663 | 0.660 | 0.666 | 90,603,032 | 0.6625 | -0.40% |
| 1995-07-17 | 0 | 12.60 | 12.55 | 12.65 | 12.55 | 12.70 | 4,911,000 | 61,947,869 | 12.614 | 0.663 | 0.660 | 0.666 | 0.660 | 0.668 | 93,329,602 | 0.6638 | -0.79% |
| 1995-07-14 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.75 | 16,647,076 | 209,342,786 | 12.575 | 0.668 | 0.666 | 0.668 | 0.650 | 0.671 | 316,364,278 | 0.6617 | 3.25% |
| 1995-07-13 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 11,174,278 | 138,197,926 | 12.368 | 0.647 | 0.645 | 0.647 | 0.645 | 0.655 | 212,358,158 | 0.6508 | 0.00% |
| 1995-07-12 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 11,106,833 | 136,883,690 | 12.324 | 0.647 | 0.647 | 0.650 | 0.645 | 0.652 | 211,076,420 | 0.6485 | -0.40% |
| 1995-07-11 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 15,091,997 | 186,236,212 | 12.340 | 0.650 | 0.647 | 0.650 | 0.645 | 0.652 | 286,811,254 | 0.6493 | -0.40% |
| 1995-07-10 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.60 | 15,608,411 | 193,930,435 | 12.425 | 0.652 | 0.650 | 0.652 | 0.650 | 0.663 | 296,625,286 | 0.6538 | -0.40% |
| 1995-07-07 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.50 | 20,256,164 | 250,522,876 | 12.368 | 0.655 | 0.652 | 0.655 | 0.642 | 0.658 | 384,952,090 | 0.6508 | 0.81% |
| 1995-07-06 | 0 | 12.35 | 12.35 | 12.50 | 12.30 | 12.95 | 10,059,975 | 126,877,908 | 12.612 | 0.650 | 0.650 | 0.658 | 0.647 | 0.681 | 191,181,726 | 0.6637 | -3.14% |
| 1995-07-05 | 0 | 12.75 | 12.75 | 12.80 | 12.30 | 12.80 | 10,031,145 | 126,906,378 | 12.651 | 0.671 | 0.671 | 0.674 | 0.647 | 0.674 | 190,633,835 | 0.6657 | 3.66% |
| 1995-07-04 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.35 | 2,043,322 | 25,011,720 | 12.241 | 0.647 | 0.645 | 0.647 | 0.642 | 0.650 | 38,831,690 | 0.6441 | 0.82% |
| 1995-07-03 | 0 | 12.20 | 12.15 | 12.20 | 12.20 | 12.35 | 1,888,480 | 23,093,424 | 12.229 | 0.642 | 0.639 | 0.642 | 0.642 | 0.650 | 35,889,042 | 0.6435 | -1.21% |
| 1995-06-30 | 0 | 12.35 | 12.30 | 12.35 | 12.20 | 12.40 | 2,195,811 | 26,983,740 | 12.289 | 0.650 | 0.647 | 0.650 | 0.642 | 0.652 | 41,729,620 | 0.6466 | 0.41% |
| 1995-06-29 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.35 | 2,124,326 | 26,140,308 | 12.305 | 0.647 | 0.647 | 0.650 | 0.645 | 0.650 | 40,371,106 | 0.6475 | 0.41% |
| 1995-06-28 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.50 | 1,678,888 | 20,713,754 | 12.338 | 0.645 | 0.645 | 0.647 | 0.645 | 0.658 | 31,905,915 | 0.6492 | -2.00% |
| 1995-06-27 | 0 | 12.50 | 12.50 | 12.55 | 12.30 | 12.50 | 2,039,135 | 25,433,722 | 12.473 | 0.658 | 0.658 | 0.660 | 0.647 | 0.658 | 38,752,119 | 0.6563 | 0.00% |
| 1995-06-26 | 0 | 12.50 | 12.50 | 12.55 | 12.35 | 12.50 | 2,419,943 | 30,099,278 | 12.438 | 0.658 | 0.658 | 0.660 | 0.650 | 0.658 | 45,989,069 | 0.6545 | 0.40% |
| 1995-06-23 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.50 | 3,986,917 | 49,468,952 | 12.408 | 0.655 | 0.655 | 0.658 | 0.650 | 0.658 | 75,768,148 | 0.6529 | 0.81% |
| 1995-06-22 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.35 | 3,472,873 | 42,722,536 | 12.302 | 0.650 | 0.647 | 0.650 | 0.645 | 0.650 | 65,999,156 | 0.6473 | 0.00% |
| 1995-06-21 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.50 | 1,712,651 | 21,224,297 | 12.393 | 0.650 | 0.647 | 0.650 | 0.647 | 0.658 | 32,547,554 | 0.6521 | -0.40% |
| 1995-06-20 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.55 | 1,530,980 | 19,028,613 | 12.429 | 0.652 | 0.647 | 0.652 | 0.647 | 0.660 | 29,095,042 | 0.6540 | 0.00% |
| 1995-06-16 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.60 | 3,475,824 | 43,412,939 | 12.490 | 0.652 | 0.652 | 0.655 | 0.652 | 0.663 | 66,055,237 | 0.6572 | 0.00% |
| 1995-06-15 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.55 | 1,188,179 | 14,764,951 | 12.427 | 0.652 | 0.652 | 0.655 | 0.652 | 0.660 | 22,580,385 | 0.6539 | -1.20% |
| 1995-06-14 | 0 | 12.55 | 12.50 | 12.55 | 12.30 | 12.60 | 3,418,871 | 42,391,952 | 12.399 | 0.660 | 0.658 | 0.660 | 0.647 | 0.663 | 64,972,891 | 0.6525 | 2.45% |
| 1995-06-13 | 0 | 12.25 | 12.20 | 12.25 | 12.20 | 12.30 | 3,303,240 | 40,434,678 | 12.241 | 0.645 | 0.642 | 0.645 | 0.642 | 0.647 | 62,775,417 | 0.6441 | 0.41% |
| 1995-06-12 | 0 | 12.20 | 12.20 | 12.25 | 12.15 | 12.25 | 2,574,625 | 31,391,851 | 12.193 | 0.642 | 0.642 | 0.645 | 0.639 | 0.645 | 48,928,675 | 0.6416 | -1.21% |
| 1995-06-09 | 0 | 12.35 | 12.35 | 12.40 | 12.25 | 12.40 | 3,016,912 | 37,151,723 | 12.314 | 0.650 | 0.650 | 0.652 | 0.645 | 0.652 | 57,333,984 | 0.6480 | 0.41% |
| 1995-06-08 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 2,621,035 | 32,321,099 | 12.331 | 0.647 | 0.647 | 0.650 | 0.645 | 0.652 | 49,810,660 | 0.6489 | -1.20% |
| 1995-06-07 | 0 | 12.45 | 12.40 | 12.45 | 12.25 | 12.50 | 3,440,950 | 42,625,589 | 12.388 | 0.655 | 0.652 | 0.655 | 0.645 | 0.658 | 65,392,485 | 0.6518 | -0.80% |
| 1995-06-06 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.70 | 2,594,150 | 32,717,298 | 12.612 | 0.660 | 0.658 | 0.660 | 0.658 | 0.668 | 49,299,732 | 0.6636 | -0.79% |
| 1995-06-05 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.80 | 5,060,029 | 64,081,051 | 12.664 | 0.666 | 0.666 | 0.668 | 0.663 | 0.674 | 96,161,778 | 0.6664 | -0.78% |
| 1995-06-01 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.90 | 8,818,058 | 112,256,588 | 12.730 | 0.671 | 0.668 | 0.671 | 0.666 | 0.679 | 167,580,094 | 0.6699 | 1.59% |
| 1995-05-31 | 0 | 12.55 | 12.50 | 12.55 | 12.45 | 12.60 | 4,077,532 | 51,100,215 | 12.532 | 0.660 | 0.658 | 0.660 | 0.655 | 0.663 | 77,490,213 | 0.6594 | 1.21% |
| 1995-05-30 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.55 | 2,376,228 | 29,579,641 | 12.448 | 0.652 | 0.650 | 0.652 | 0.650 | 0.660 | 45,158,300 | 0.6550 | -0.80% |
| 1995-05-29 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.60 | 2,157,650 | 26,824,464 | 12.432 | 0.658 | 0.655 | 0.658 | 0.650 | 0.663 | 41,004,401 | 0.6542 | -0.79% |
| 1995-05-26 | 0 | 12.60 | 12.55 | 12.60 | 12.55 | 12.70 | 4,084,244 | 51,616,477 | 12.638 | 0.663 | 0.660 | 0.663 | 0.660 | 0.668 | 77,617,769 | 0.6650 | -1.18% |
| 1995-05-25 | 0 | 12.75 | 12.75 | 12.80 | 12.55 | 12.90 | 6,143,740 | 78,337,927 | 12.751 | 0.671 | 0.671 | 0.674 | 0.660 | 0.679 | 116,756,833 | 0.6709 | 1.19% |
| 1995-05-24 | 0 | 12.60 | 12.60 | 12.65 | 12.60 | 13.00 | 6,492,060 | 83,272,484 | 12.827 | 0.663 | 0.663 | 0.666 | 0.663 | 0.684 | 123,376,374 | 0.6749 | -1.18% |
| 1995-05-23 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.85 | 11,078,300 | 141,056,964 | 12.733 | 0.671 | 0.668 | 0.671 | 0.663 | 0.676 | 210,534,173 | 0.6700 | 1.59% |
| 1995-05-22 | 0 | 12.55 | 12.55 | 12.60 | 12.25 | 12.60 | 2,736,554 | 34,016,905 | 12.431 | 0.660 | 0.660 | 0.663 | 0.645 | 0.663 | 52,006,006 | 0.6541 | 2.45% |
| 1995-05-19 | 0 | 12.25 | 12.25 | 12.30 | 11.90 | 12.35 | 5,446,616 | 66,590,500 | 12.226 | 0.645 | 0.645 | 0.647 | 0.626 | 0.650 | 103,508,552 | 0.6433 | -2.00% |
| 1995-05-18 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 5,299,666 | 65,959,132 | 12.446 | 0.658 | 0.655 | 0.658 | 0.652 | 0.660 | 100,715,886 | 0.6549 | -0.40% |
| 1995-05-17 | 0 | 12.55 | 12.55 | 12.60 | 12.30 | 12.55 | 14,136,399 | 175,869,273 | 12.441 | 0.660 | 0.660 | 0.663 | 0.647 | 0.660 | 268,650,883 | 0.6546 | 1.62% |
| 1995-05-16 | 0 | 12.35 | 12.30 | 12.35 | 12.15 | 12.45 | 8,915,070 | 110,032,838 | 12.342 | 0.650 | 0.647 | 0.650 | 0.639 | 0.655 | 169,423,729 | 0.6495 | 1.65% |
| 1995-05-15 | 0 | 12.15 | 12.10 | 12.20 | 12.00 | 12.40 | 5,608,455 | 68,509,536 | 12.215 | 0.639 | 0.637 | 0.642 | 0.631 | 0.652 | 106,584,172 | 0.6428 | -1.22% |
| 1995-05-12 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.60 | 13,442,221 | 165,555,569 | 12.316 | 0.647 | 0.645 | 0.647 | 0.639 | 0.663 | 255,458,589 | 0.6481 | -1.60% |
| 1995-05-11 | 0 | 12.50 | 12.45 | 12.50 | 11.70 | 12.60 | 30,946,582 | 378,646,552 | 12.235 | 0.658 | 0.655 | 0.658 | 0.616 | 0.663 | 588,114,878 | 0.6438 | 7.30% |
| 1995-05-10 | 0 | 11.65 | 11.65 | 11.70 | 11.40 | 11.70 | 10,875,960 | 125,975,366 | 11.583 | 0.613 | 0.613 | 0.616 | 0.600 | 0.616 | 206,688,864 | 0.6095 | 2.64% |
| 1995-05-09 | 0 | 11.35 | 11.30 | 11.35 | 11.25 | 11.40 | 4,893,650 | 55,388,725 | 11.318 | 0.597 | 0.595 | 0.597 | 0.592 | 0.600 | 92,999,879 | 0.5956 | 1.34% |
| 1995-05-08 | 0 | 11.20 | 11.20 | 11.25 | 10.90 | 11.25 | 4,398,679 | 48,866,418 | 11.109 | 0.589 | 0.589 | 0.592 | 0.574 | 0.592 | 83,593,353 | 0.5846 | 1.36% |
| 1995-05-05 | 0 | 11.05 | 11.00 | 11.05 | 10.85 | 11.10 | 4,122,971 | 45,142,497 | 10.949 | 0.581 | 0.579 | 0.581 | 0.571 | 0.584 | 78,353,745 | 0.5761 | -0.90% |
| 1995-05-04 | 0 | 11.15 | 11.05 | 11.15 | 11.10 | 11.25 | 3,321,744 | 37,046,078 | 11.153 | 0.587 | 0.581 | 0.587 | 0.584 | 0.592 | 63,127,071 | 0.5868 | 0.45% |
| 1995-05-03 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.15 | 1,456,824 | 16,193,177 | 11.115 | 0.584 | 0.581 | 0.584 | 0.581 | 0.587 | 27,685,767 | 0.5849 | 0.00% |
| 1995-05-02 | 0 | 11.10 | 11.05 | 11.10 | 10.90 | 11.20 | 3,594,468 | 39,593,746 | 11.015 | 0.584 | 0.581 | 0.584 | 0.574 | 0.589 | 68,309,971 | 0.5796 | 0.00% |
| 1995-05-01 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.20 | 1,705,434 | 18,883,961 | 11.073 | 0.584 | 0.581 | 0.584 | 0.579 | 0.589 | 32,410,400 | 0.5827 | -1.33% |
| 1995-04-28 | 0 | 11.25 | 11.20 | 11.30 | 11.05 | 11.25 | 2,435,522 | 27,186,933 | 11.163 | 0.592 | 0.589 | 0.595 | 0.581 | 0.592 | 46,285,135 | 0.5874 | 0.90% |
| 1995-04-27 | 0 | 11.15 | 11.10 | 11.15 | 10.85 | 11.25 | 2,931,886 | 32,584,927 | 11.114 | 0.587 | 0.584 | 0.587 | 0.571 | 0.592 | 55,718,133 | 0.5848 | 2.29% |
| 1995-04-26 | 0 | 10.90 | 10.85 | 10.90 | 10.85 | 11.20 | 4,613,276 | 50,643,833 | 10.978 | 0.574 | 0.571 | 0.574 | 0.571 | 0.589 | 87,671,597 | 0.5777 | -3.11% |
| 1995-04-25 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.30 | 3,135,237 | 35,238,973 | 11.240 | 0.592 | 0.589 | 0.592 | 0.584 | 0.595 | 59,582,655 | 0.5914 | 0.45% |
| 1995-04-24 | 0 | 11.20 | 11.10 | 11.20 | 11.05 | 11.40 | 3,604,030 | 40,631,307 | 11.274 | 0.589 | 0.584 | 0.589 | 0.581 | 0.600 | 68,491,689 | 0.5932 | 0.00% |
| 1995-04-21 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 3,079,200 | 34,562,110 | 11.224 | 0.589 | 0.587 | 0.589 | 0.587 | 0.595 | 58,517,717 | 0.5906 | 0.45% |
| 1995-04-20 | 0 | 11.15 | 11.10 | 11.15 | 11.15 | 11.30 | 2,935,880 | 33,028,524 | 11.250 | 0.587 | 0.584 | 0.587 | 0.587 | 0.595 | 55,794,036 | 0.5920 | -0.45% |
| 1995-04-19 | 0 | 11.20 | 11.15 | 11.20 | 11.05 | 11.20 | 2,214,566 | 24,681,888 | 11.145 | 0.589 | 0.587 | 0.589 | 0.581 | 0.589 | 42,086,044 | 0.5865 | 0.00% |
| 1995-04-18 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.40 | 2,072,652 | 23,406,532 | 11.293 | 0.589 | 0.587 | 0.589 | 0.587 | 0.600 | 39,389,083 | 0.5942 | -1.32% |
| 1995-04-13 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.40 | 2,293,504 | 25,932,863 | 11.307 | 0.597 | 0.595 | 0.597 | 0.589 | 0.600 | 43,586,197 | 0.5950 | 1.34% |
| 1995-04-12 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.25 | 2,394,080 | 26,735,274 | 11.167 | 0.589 | 0.587 | 0.589 | 0.584 | 0.592 | 45,497,563 | 0.5876 | -0.44% |
| 1995-04-11 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.40 | 3,062,800 | 34,578,290 | 11.290 | 0.592 | 0.592 | 0.595 | 0.589 | 0.600 | 58,206,048 | 0.5941 | -0.44% |
| 1995-04-10 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.35 | 2,000,840 | 22,536,302 | 11.263 | 0.595 | 0.595 | 0.597 | 0.589 | 0.597 | 38,024,353 | 0.5927 | 0.89% |
| 1995-04-07 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 4,669,600 | 52,373,490 | 11.216 | 0.589 | 0.587 | 0.589 | 0.587 | 0.595 | 88,741,989 | 0.5902 | 0.45% |
| 1995-04-06 | 0 | 11.15 | 11.15 | 11.25 | 11.10 | 11.35 | 6,339,590 | 71,512,936 | 11.280 | 0.587 | 0.587 | 0.592 | 0.584 | 0.597 | 120,478,804 | 0.5936 | -0.67% |
| 1995-04-04 | 0 | 13.70 | 13.70 | 13.75 | 13.50 | 13.75 | 9,376,000 | 127,760,294 | 13.626 | 0.591 | 0.591 | 0.593 | 0.582 | 0.593 | 217,470,971 | 0.5875 | 0.74% |
| 1995-04-03 | 0 | 13.60 | 13.60 | 13.65 | 13.40 | 13.70 | 8,849,854 | 119,865,332 | 13.544 | 0.586 | 0.586 | 0.589 | 0.578 | 0.591 | 205,267,315 | 0.5839 | -1.45% |
| 1995-03-31 | 0 | 13.80 | 13.75 | 13.80 | 13.80 | 14.00 | 4,836,168 | 67,287,158 | 13.913 | 0.595 | 0.593 | 0.595 | 0.595 | 0.604 | 112,172,158 | 0.5999 | -1.43% |
| 1995-03-30 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.15 | 3,538,264 | 49,796,630 | 14.074 | 0.604 | 0.604 | 0.606 | 0.604 | 0.610 | 82,068,015 | 0.6068 | -0.71% |
| 1995-03-29 | 0 | 14.10 | 14.05 | 14.10 | 13.95 | 14.20 | 4,331,505 | 60,855,124 | 14.049 | 0.608 | 0.606 | 0.608 | 0.601 | 0.612 | 100,466,787 | 0.6057 | 0.36% |
| 1995-03-28 | 0 | 14.05 | 14.00 | 14.05 | 13.90 | 14.10 | 4,199,762 | 58,774,011 | 13.995 | 0.606 | 0.604 | 0.606 | 0.599 | 0.608 | 97,411,084 | 0.6034 | 0.36% |
| 1995-03-27 | 0 | 14.00 | 13.90 | 14.00 | 13.85 | 14.10 | 4,479,920 | 62,712,320 | 13.999 | 0.604 | 0.599 | 0.604 | 0.597 | 0.608 | 103,909,189 | 0.6035 | 2.19% |
| 1995-03-24 | 0 | 13.70 | 13.70 | 13.75 | 13.60 | 13.75 | 3,248,200 | 44,344,900 | 13.652 | 0.591 | 0.591 | 0.593 | 0.586 | 0.593 | 75,340,146 | 0.5886 | 0.37% |
| 1995-03-23 | 0 | 13.65 | 13.65 | 13.70 | 13.60 | 13.70 | 2,533,200 | 34,604,670 | 13.660 | 0.589 | 0.589 | 0.591 | 0.586 | 0.591 | 58,756,129 | 0.5890 | -0.36% |
| 1995-03-22 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.80 | 4,607,384 | 63,076,166 | 13.690 | 0.591 | 0.589 | 0.591 | 0.589 | 0.595 | 106,865,643 | 0.5902 | -1.08% |
| 1995-03-21 | 0 | 13.85 | 13.80 | 13.90 | 13.80 | 14.10 | 2,023,330 | 28,157,987 | 13.917 | 0.597 | 0.595 | 0.599 | 0.595 | 0.608 | 46,929,985 | 0.6000 | -0.36% |
| 1995-03-20 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 14.00 | 1,352,300 | 18,809,925 | 13.910 | 0.599 | 0.597 | 0.599 | 0.595 | 0.604 | 31,365,827 | 0.5997 | 0.36% |
| 1995-03-17 | 0 | 13.85 | 13.80 | 13.85 | 13.80 | 14.05 | 3,560,567 | 49,574,674 | 13.923 | 0.597 | 0.595 | 0.597 | 0.595 | 0.606 | 82,585,320 | 0.6003 | 1.09% |
| 1995-03-16 | 0 | 13.70 | 13.65 | 13.70 | 13.70 | 14.00 | 2,197,684 | 30,568,454 | 13.909 | 0.591 | 0.589 | 0.591 | 0.591 | 0.604 | 50,974,027 | 0.5997 | -1.79% |
| 1995-03-15 | 0 | 13.95 | 13.90 | 13.95 | 13.85 | 14.00 | 3,941,067 | 54,945,820 | 13.942 | 0.601 | 0.599 | 0.601 | 0.597 | 0.604 | 91,410,801 | 0.6011 | 1.45% |
| 1995-03-14 | 0 | 13.75 | 13.70 | 13.80 | 13.60 | 13.80 | 1,094,747 | 14,999,002 | 13.701 | 0.593 | 0.591 | 0.595 | 0.586 | 0.595 | 25,392,032 | 0.5907 | 0.36% |
| 1995-03-13 | 0 | 13.70 | 13.65 | 13.70 | 13.60 | 13.70 | 1,075,824 | 14,701,248 | 13.665 | 0.591 | 0.589 | 0.591 | 0.586 | 0.591 | 24,953,124 | 0.5892 | 1.86% |
| 1995-03-10 | 0 | 13.45 | 13.45 | 13.50 | 13.45 | 13.60 | 1,215,900 | 16,420,682 | 13.505 | 0.580 | 0.580 | 0.582 | 0.580 | 0.586 | 28,202,107 | 0.5823 | -0.37% |
| 1995-03-09 | 0 | 13.50 | 13.55 | 13.60 | 13.45 | 13.70 | 2,740,515 | 37,090,845 | 13.534 | 0.582 | 0.584 | 0.586 | 0.580 | 0.591 | 63,564,682 | 0.5835 | 0.00% |
| 1995-03-08 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.65 | 3,190,000 | 43,182,650 | 13.537 | 0.582 | 0.580 | 0.582 | 0.578 | 0.589 | 73,990,230 | 0.5836 | -2.17% |
| 1995-03-07 | 0 | 13.80 | 13.80 | 13.85 | 13.65 | 13.85 | 1,483,000 | 20,443,338 | 13.785 | 0.595 | 0.595 | 0.597 | 0.589 | 0.597 | 34,397,339 | 0.5943 | 0.00% |
| 1995-03-06 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 13.85 | 1,931,900 | 26,610,780 | 13.774 | 0.595 | 0.595 | 0.597 | 0.591 | 0.597 | 44,809,318 | 0.5939 | -0.36% |
| 1995-03-03 | 0 | 13.85 | 13.80 | 13.85 | 13.55 | 13.90 | 2,130,871 | 29,316,029 | 13.758 | 0.597 | 0.595 | 0.597 | 0.584 | 0.599 | 49,424,337 | 0.5931 | 1.09% |
| 1995-03-02 | 0 | 13.70 | 13.65 | 13.70 | 13.65 | 13.95 | 2,264,400 | 31,222,730 | 13.789 | 0.591 | 0.589 | 0.591 | 0.589 | 0.601 | 52,521,466 | 0.5945 | -0.72% |
| 1995-03-01 | 0 | 13.80 | 13.80 | 13.85 | 13.45 | 13.90 | 6,710,082 | 91,503,451 | 13.637 | 0.595 | 0.595 | 0.597 | 0.580 | 0.599 | 155,636,524 | 0.5879 | 2.22% |
| 1995-02-28 | 0 | 13.50 | 13.45 | 13.50 | 13.30 | 13.50 | 3,870,540 | 51,883,066 | 13.405 | 0.582 | 0.580 | 0.582 | 0.573 | 0.582 | 89,774,967 | 0.5779 | 2.27% |
| 1995-02-27 | 0 | 13.20 | 13.15 | 13.25 | 13.00 | 13.30 | 4,985,194 | 65,575,188 | 13.154 | 0.569 | 0.567 | 0.571 | 0.560 | 0.573 | 115,628,731 | 0.5671 | -1.12% |
| 1995-02-24 | 0 | 13.35 | 13.30 | 13.35 | 12.95 | 13.40 | 5,726,040 | 75,250,729 | 13.142 | 0.576 | 0.573 | 0.576 | 0.558 | 0.578 | 132,812,231 | 0.5666 | 4.30% |
| 1995-02-23 | 0 | 12.80 | 12.80 | 12.85 | 12.75 | 12.90 | 5,052,319 | 64,689,755 | 12.804 | 0.552 | 0.552 | 0.554 | 0.550 | 0.556 | 117,185,657 | 0.5520 | 1.19% |
| 1995-02-22 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 13.00 | 1,766,960 | 22,600,344 | 12.791 | 0.545 | 0.543 | 0.545 | 0.541 | 0.560 | 40,983,629 | 0.5514 | -1.94% |
| 1995-02-21 | 0 | 12.90 | 12.90 | 12.95 | 12.65 | 13.00 | 2,819,656 | 36,081,814 | 12.797 | 0.556 | 0.556 | 0.558 | 0.545 | 0.560 | 65,400,312 | 0.5517 | 1.57% |
| 1995-02-20 | 0 | 12.70 | 12.65 | 12.70 | 12.45 | 12.75 | 2,549,200 | 32,353,230 | 12.692 | 0.548 | 0.545 | 0.548 | 0.537 | 0.550 | 59,127,240 | 0.5472 | -1.55% |
| 1995-02-17 | 0 | 12.90 | 12.85 | 12.90 | 12.75 | 13.00 | 3,467,456 | 44,559,896 | 12.851 | 0.556 | 0.554 | 0.556 | 0.550 | 0.560 | 80,425,664 | 0.5541 | -0.77% |
| 1995-02-16 | 0 | 13.00 | 13.00 | 13.05 | 13.00 | 13.50 | 9,777,667 | 129,978,191 | 13.293 | 0.560 | 0.560 | 0.563 | 0.560 | 0.582 | 226,787,408 | 0.5731 | 0.39% |
| 1995-02-15 | 0 | 12.95 | 12.90 | 13.00 | 12.60 | 13.00 | 3,937,440 | 50,204,244 | 12.750 | 0.558 | 0.556 | 0.560 | 0.543 | 0.560 | 91,326,675 | 0.5497 | 1.57% |
| 1995-02-14 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.90 | 5,151,200 | 65,564,210 | 12.728 | 0.550 | 0.548 | 0.550 | 0.543 | 0.556 | 119,479,145 | 0.5488 | -1.16% |
| 1995-02-13 | 0 | 12.90 | 12.85 | 12.90 | 12.80 | 13.00 | 1,686,384 | 21,717,734 | 12.878 | 0.556 | 0.554 | 0.556 | 0.552 | 0.560 | 39,114,715 | 0.5552 | -0.77% |
| 1995-02-10 | 0 | 13.00 | 13.00 | 13.05 | 12.90 | 13.30 | 2,855,200 | 37,366,370 | 13.087 | 0.560 | 0.560 | 0.563 | 0.556 | 0.573 | 66,224,735 | 0.5642 | -0.38% |
| 1995-02-09 | 0 | 13.05 | 13.00 | 13.05 | 12.65 | 13.20 | 2,600,911 | 33,674,124 | 12.947 | 0.563 | 0.560 | 0.563 | 0.545 | 0.569 | 60,326,647 | 0.5582 | 1.56% |
| 1995-02-08 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.90 | 2,086,104 | 26,714,450 | 12.806 | 0.554 | 0.552 | 0.554 | 0.548 | 0.556 | 48,385,992 | 0.5521 | -0.77% |
| 1995-02-07 | 0 | 12.95 | 12.95 | 13.00 | 12.85 | 13.45 | 6,276,673 | 82,431,078 | 13.133 | 0.558 | 0.558 | 0.560 | 0.554 | 0.580 | 145,583,849 | 0.5662 | -3.00% |
| 1995-02-06 | 0 | 13.35 | 13.35 | 13.40 | 12.20 | 13.50 | 9,608,617 | 123,675,679 | 12.871 | 0.576 | 0.576 | 0.578 | 0.526 | 0.582 | 222,866,390 | 0.5549 | 11.72% |
| 1995-02-03 | 0 | 11.95 | 11.90 | 11.95 | 11.75 | 12.05 | 4,231,729 | 50,396,086 | 11.909 | 0.515 | 0.513 | 0.515 | 0.507 | 0.520 | 98,152,540 | 0.5134 | 3.02% |
| 1995-01-30 | 0 | 11.60 | 11.55 | 11.60 | 11.40 | 11.65 | 929,200 | 10,712,130 | 11.528 | 0.500 | 0.498 | 0.500 | 0.491 | 0.502 | 21,552,264 | 0.4970 | 2.20% |
| 1995-01-27 | 0 | 11.35 | 11.35 | 11.40 | 11.25 | 11.40 | 2,897,551 | 32,888,457 | 11.350 | 0.489 | 0.489 | 0.491 | 0.485 | 0.491 | 67,207,042 | 0.4894 | -0.44% |
| 1995-01-26 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.65 | 2,492,556 | 28,431,882 | 11.407 | 0.491 | 0.489 | 0.491 | 0.483 | 0.502 | 57,813,414 | 0.4918 | -0.44% |
| 1995-01-25 | 0 | 11.45 | 11.40 | 11.45 | 11.25 | 11.50 | 2,951,256 | 33,469,106 | 11.341 | 0.494 | 0.491 | 0.494 | 0.485 | 0.496 | 68,452,699 | 0.4889 | 2.69% |
| 1995-01-24 | 0 | 11.15 | 11.10 | 11.15 | 10.75 | 11.15 | 5,290,004 | 58,134,752 | 10.990 | 0.481 | 0.479 | 0.481 | 0.463 | 0.481 | 122,698,625 | 0.4738 | 1.36% |
| 1995-01-23 | 0 | 11.00 | 10.95 | 11.05 | 10.65 | 11.35 | 3,331,600 | 36,788,050 | 11.042 | 0.474 | 0.472 | 0.476 | 0.459 | 0.489 | 77,274,561 | 0.4761 | -3.93% |
| 1995-01-20 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 2,236,800 | 25,403,670 | 11.357 | 0.494 | 0.494 | 0.496 | 0.485 | 0.496 | 51,881,300 | 0.4896 | -0.87% |
| 1995-01-19 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.95 | 1,703,400 | 20,064,390 | 11.779 | 0.498 | 0.496 | 0.498 | 0.496 | 0.515 | 39,509,391 | 0.5078 | -3.75% |
| 1995-01-18 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 770,400 | 9,237,990 | 11.991 | 0.517 | 0.517 | 0.520 | 0.515 | 0.520 | 17,868,988 | 0.5170 | -0.41% |
| 1995-01-17 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.25 | 2,927,480 | 35,460,966 | 12.113 | 0.520 | 0.517 | 0.520 | 0.517 | 0.528 | 67,901,228 | 0.5222 | 0.42% |
| 1995-01-16 | 0 | 12.00 | 11.95 | 12.05 | 11.90 | 12.15 | 2,973,600 | 35,615,250 | 11.977 | 0.517 | 0.515 | 0.520 | 0.513 | 0.524 | 68,970,956 | 0.5164 | 1.69% |
| 1995-01-13 | 0 | 11.80 | 11.80 | 11.85 | 11.30 | 11.90 | 2,925,000 | 34,055,650 | 11.643 | 0.509 | 0.509 | 0.511 | 0.487 | 0.513 | 67,843,706 | 0.5020 | -1.67% |
| 1995-01-12 | 0 | 12.00 | 12.00 | 12.05 | 11.80 | 12.05 | 3,910,880 | 46,600,758 | 11.916 | 0.517 | 0.517 | 0.520 | 0.509 | 0.520 | 90,710,630 | 0.5137 | 0.84% |
| 1995-01-11 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.50 | 4,038,630 | 49,147,841 | 12.169 | 0.513 | 0.509 | 0.513 | 0.509 | 0.539 | 93,673,719 | 0.5247 | -0.42% |
| 1995-01-10 | 0 | 11.95 | 11.90 | 11.95 | 11.50 | 11.95 | 2,614,123 | 30,434,080 | 11.642 | 0.515 | 0.513 | 0.515 | 0.496 | 0.515 | 60,633,092 | 0.5019 | 1.70% |
| 1995-01-09 | 0 | 11.75 | 11.75 | 11.85 | 11.70 | 12.00 | 1,927,844 | 22,762,887 | 11.807 | 0.507 | 0.507 | 0.511 | 0.504 | 0.517 | 44,715,242 | 0.5091 | -0.84% |
| 1995-01-06 | 0 | 11.85 | 11.80 | 11.90 | 11.70 | 12.00 | 2,088,910 | 24,756,064 | 11.851 | 0.511 | 0.509 | 0.513 | 0.504 | 0.517 | 48,451,076 | 0.5109 | -2.87% |
| 1995-01-05 | 0 | 12.20 | 12.15 | 12.20 | 11.85 | 12.25 | 1,323,880 | 15,919,358 | 12.025 | 0.526 | 0.524 | 0.526 | 0.511 | 0.528 | 30,706,641 | 0.5184 | 1.67% |
| 1995-01-04 | 0 | 12.00 | 11.95 | 12.00 | 11.60 | 12.20 | 1,991,743 | 23,687,562 | 11.893 | 0.517 | 0.515 | 0.517 | 0.500 | 0.526 | 46,197,343 | 0.5127 | 0.00% |
| 1995-01-03 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.40 | 1,595,000 | 19,347,800 | 12.130 | 0.517 | 0.517 | 0.520 | 0.517 | 0.535 | 36,995,115 | 0.5230 | -4.00% |
| 1994-12-30 | 0 | 12.50 | 12.50 | 12.60 | 12.45 | 12.75 | 1,132,019 | 14,265,580 | 12.602 | 0.539 | 0.539 | 0.543 | 0.537 | 0.550 | 26,256,535 | 0.5433 | 0.40% |
| 1994-12-29 | 0 | 12.45 | 12.40 | 12.50 | 12.20 | 12.60 | 1,673,259 | 20,759,098 | 12.406 | 0.537 | 0.535 | 0.539 | 0.526 | 0.543 | 38,810,288 | 0.5349 | -3.11% |
| 1994-12-28 | 0 | 12.85 | 12.80 | 12.85 | 12.80 | 13.10 | 1,231,200 | 15,839,540 | 12.865 | 0.554 | 0.552 | 0.554 | 0.552 | 0.565 | 28,556,982 | 0.5547 | -0.77% |
| 1994-12-23 | 0 | 12.95 | 12.90 | 13.00 | 12.90 | 13.20 | 1,537,000 | 19,995,540 | 13.009 | 0.558 | 0.556 | 0.560 | 0.556 | 0.569 | 35,649,838 | 0.5609 | -2.63% |
| 1994-12-22 | 0 | 13.30 | 13.30 | 13.35 | 13.15 | 13.50 | 4,182,080 | 55,592,604 | 13.293 | 0.573 | 0.573 | 0.576 | 0.567 | 0.582 | 97,000,960 | 0.5731 | 1.53% |
| 1994-12-21 | 0 | 13.10 | 13.05 | 13.10 | 12.60 | 13.10 | 6,351,528 | 82,141,904 | 12.933 | 0.565 | 0.563 | 0.565 | 0.543 | 0.565 | 147,320,068 | 0.5576 | 3.15% |
| 1994-12-20 | 0 | 12.70 | 12.70 | 12.75 | 12.25 | 12.75 | 3,283,342 | 41,081,260 | 12.512 | 0.548 | 0.548 | 0.550 | 0.528 | 0.550 | 76,155,245 | 0.5394 | 0.79% |
| 1994-12-19 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 12.80 | 3,618,600 | 45,622,730 | 12.608 | 0.543 | 0.543 | 0.545 | 0.539 | 0.552 | 83,931,363 | 0.5436 | 2.02% |
| 1994-12-16 | 0 | 12.35 | 12.35 | 12.40 | 12.00 | 12.40 | 4,876,583 | 59,489,949 | 12.199 | 0.532 | 0.532 | 0.535 | 0.517 | 0.535 | 113,109,561 | 0.5259 | 2.07% |
| 1994-12-15 | 0 | 12.10 | 12.10 | 12.15 | 11.60 | 12.10 | 4,191,188 | 49,544,233 | 11.821 | 0.522 | 0.522 | 0.524 | 0.500 | 0.522 | 97,212,215 | 0.5097 | 5.68% |
| 1994-12-14 | 0 | 11.45 | 11.40 | 11.45 | 11.05 | 11.50 | 4,400,180 | 49,428,488 | 11.233 | 0.494 | 0.491 | 0.494 | 0.476 | 0.496 | 102,059,665 | 0.4843 | 4.09% |
| 1994-12-13 | 0 | 11.00 | 11.00 | 11.10 | 10.85 | 11.15 | 3,226,979 | 35,362,724 | 10.958 | 0.474 | 0.474 | 0.479 | 0.468 | 0.481 | 74,847,937 | 0.4725 | 0.00% |
| 1994-12-12 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.20 | 5,093,403 | 56,046,753 | 11.004 | 0.474 | 0.472 | 0.474 | 0.470 | 0.483 | 118,138,577 | 0.4744 | 0.00% |
| 1994-12-09 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.40 | 5,851,200 | 64,382,320 | 11.003 | 0.474 | 0.472 | 0.474 | 0.466 | 0.491 | 135,715,246 | 0.4744 | -5.17% |
| 1994-12-08 | 0 | 11.60 | 11.60 | 11.65 | 11.50 | 12.00 | 3,575,786 | 41,893,159 | 11.716 | 0.500 | 0.500 | 0.502 | 0.496 | 0.517 | 82,938,316 | 0.5051 | -4.13% |
| 1994-12-07 | 0 | 12.10 | 12.10 | 12.20 | 12.00 | 12.50 | 4,261,100 | 51,781,925 | 12.152 | 0.522 | 0.522 | 0.526 | 0.517 | 0.539 | 98,833,784 | 0.5239 | -2.81% |
| 1994-12-06 | 0 | 12.45 | 12.40 | 12.45 | 12.20 | 12.50 | 1,467,085 | 18,061,303 | 12.311 | 0.537 | 0.535 | 0.537 | 0.526 | 0.539 | 34,028,200 | 0.5308 | 0.00% |
| 1994-12-05 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.65 | 2,046,480 | 25,611,110 | 12.515 | 0.537 | 0.537 | 0.539 | 0.537 | 0.545 | 47,466,936 | 0.5396 | 0.40% |
| 1994-12-02 | 0 | 12.40 | 12.40 | 12.45 | 12.10 | 12.45 | 2,740,443 | 33,726,300 | 12.307 | 0.535 | 0.535 | 0.537 | 0.522 | 0.537 | 63,563,012 | 0.5306 | -2.75% |
| 1994-12-01 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 13.10 | 2,297,630 | 29,444,984 | 12.815 | 0.550 | 0.548 | 0.550 | 0.545 | 0.565 | 53,292,217 | 0.5525 | 1.19% |
| 1994-11-30 | 0 | 12.60 | 12.55 | 12.60 | 12.40 | 12.70 | 4,266,880 | 53,203,524 | 12.469 | 0.543 | 0.541 | 0.543 | 0.535 | 0.548 | 98,967,847 | 0.5376 | -0.79% |
| 1994-11-29 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 13.05 | 4,041,871 | 51,658,014 | 12.781 | 0.548 | 0.545 | 0.548 | 0.543 | 0.563 | 93,748,892 | 0.5510 | -1.93% |
| 1994-11-28 | 0 | 12.95 | 12.95 | 13.00 | 12.95 | 13.40 | 1,605,920 | 21,160,900 | 13.177 | 0.558 | 0.558 | 0.560 | 0.558 | 0.578 | 37,248,398 | 0.5681 | -2.63% |
| 1994-11-25 | 0 | 13.30 | 13.25 | 13.30 | 13.05 | 13.35 | 2,890,520 | 38,064,390 | 13.169 | 0.573 | 0.571 | 0.573 | 0.563 | 0.576 | 67,043,962 | 0.5678 | 1.92% |
| 1994-11-24 | 0 | 13.05 | 13.00 | 13.05 | 12.95 | 13.25 | 3,088,251 | 40,339,043 | 13.062 | 0.563 | 0.560 | 0.563 | 0.558 | 0.571 | 71,630,220 | 0.5632 | 0.77% |
| 1994-11-23 | 0 | 12.95 | 12.90 | 12.95 | 12.00 | 13.00 | 5,483,300 | 69,201,060 | 12.620 | 0.558 | 0.556 | 0.558 | 0.517 | 0.560 | 127,182,015 | 0.5441 | -1.89% |
| 1994-11-22 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.60 | 4,497,640 | 59,807,170 | 13.297 | 0.569 | 0.567 | 0.569 | 0.567 | 0.586 | 104,320,194 | 0.5733 | -4.35% |
| 1994-11-21 | 0 | 13.80 | 13.80 | 13.85 | 13.75 | 13.85 | 1,968,424 | 27,147,942 | 13.792 | 0.595 | 0.595 | 0.597 | 0.593 | 0.597 | 45,656,472 | 0.5946 | -1.08% |
| 1994-11-18 | 0 | 13.95 | 13.90 | 13.95 | 13.90 | 14.05 | 1,417,600 | 19,805,010 | 13.971 | 0.601 | 0.599 | 0.601 | 0.599 | 0.606 | 32,880,423 | 0.6023 | -0.71% |
| 1994-11-17 | 0 | 14.05 | 14.00 | 14.05 | 14.00 | 14.25 | 1,267,800 | 17,906,130 | 14.124 | 0.606 | 0.604 | 0.606 | 0.604 | 0.614 | 29,405,898 | 0.6089 | -1.06% |
| 1994-11-16 | 0 | 14.20 | 14.15 | 14.25 | 14.10 | 14.20 | 2,062,996 | 29,193,005 | 14.151 | 0.612 | 0.610 | 0.614 | 0.608 | 0.612 | 47,850,015 | 0.6101 | 0.00% |
| 1994-11-15 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.20 | 2,197,771 | 31,067,963 | 14.136 | 0.612 | 0.610 | 0.612 | 0.606 | 0.612 | 50,976,045 | 0.6095 | 1.43% |
| 1994-11-14 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.05 | 1,554,200 | 21,702,500 | 13.964 | 0.604 | 0.601 | 0.604 | 0.601 | 0.606 | 36,048,782 | 0.6020 | -0.71% |
| 1994-11-11 | 0 | 14.10 | 14.05 | 14.15 | 13.90 | 14.10 | 1,054,600 | 14,808,010 | 14.041 | 0.608 | 0.606 | 0.610 | 0.599 | 0.608 | 24,460,845 | 0.6054 | 1.08% |
| 1994-11-10 | 0 | 13.95 | 13.90 | 13.95 | 13.90 | 14.10 | 2,067,160 | 28,903,162 | 13.982 | 0.601 | 0.599 | 0.601 | 0.599 | 0.608 | 47,946,597 | 0.6028 | -0.36% |
| 1994-11-09 | 0 | 14.00 | 14.00 | 14.05 | 13.95 | 14.15 | 1,515,301 | 21,250,128 | 14.024 | 0.604 | 0.604 | 0.606 | 0.601 | 0.610 | 35,146,542 | 0.6046 | 0.00% |
| 1994-11-08 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.20 | 602,240 | 8,504,098 | 14.121 | 0.604 | 0.604 | 0.606 | 0.604 | 0.612 | 13,968,613 | 0.6088 | -1.06% |
| 1994-11-07 | 0 | 14.15 | 14.10 | 14.15 | 14.10 | 14.20 | 621,114 | 8,763,832 | 14.110 | 0.610 | 0.608 | 0.610 | 0.608 | 0.612 | 14,406,385 | 0.6083 | -0.35% |
| 1994-11-04 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.35 | 1,374,540 | 19,484,722 | 14.175 | 0.612 | 0.610 | 0.612 | 0.606 | 0.619 | 31,881,671 | 0.6112 | 0.35% |
| 1994-11-03 | 0 | 14.15 | 14.15 | 14.20 | 14.10 | 14.40 | 1,711,801 | 24,354,289 | 14.227 | 0.610 | 0.610 | 0.612 | 0.608 | 0.621 | 39,704,248 | 0.6134 | -0.70% |
| 1994-11-02 | 0 | 14.25 | 14.20 | 14.25 | 14.20 | 14.35 | 1,050,900 | 15,006,405 | 14.280 | 0.614 | 0.612 | 0.614 | 0.612 | 0.619 | 24,375,026 | 0.6156 | -1.04% |
| 1994-11-01 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.95 | 1,555,000 | 22,520,180 | 14.482 | 0.621 | 0.619 | 0.621 | 0.619 | 0.645 | 36,067,338 | 0.6244 | -1.71% |
| 1994-10-31 | 0 | 14.65 | 14.60 | 14.65 | 14.20 | 14.65 | 2,507,185 | 36,195,822 | 14.437 | 0.632 | 0.629 | 0.632 | 0.612 | 0.632 | 58,152,726 | 0.6224 | 4.27% |
| 1994-10-28 | 0 | 14.05 | 14.05 | 14.10 | 13.80 | 14.20 | 1,089,240 | 15,249,126 | 14.000 | 0.606 | 0.606 | 0.608 | 0.595 | 0.612 | 25,264,300 | 0.6036 | 0.36% |
| 1994-10-27 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.10 | 1,452,200 | 20,416,960 | 14.059 | 0.604 | 0.601 | 0.604 | 0.601 | 0.608 | 33,682,951 | 0.6062 | 0.00% |
| 1994-10-26 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.00 | 799,200 | 11,173,560 | 13.981 | 0.604 | 0.604 | 0.608 | 0.599 | 0.604 | 18,536,988 | 0.6028 | 0.00% |
| 1994-10-25 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.10 | 940,160 | 13,186,026 | 14.025 | 0.604 | 0.601 | 0.604 | 0.601 | 0.608 | 21,806,475 | 0.6047 | -1.41% |
| 1994-10-24 | 0 | 14.20 | 14.15 | 14.20 | 13.70 | 14.25 | 1,515,691 | 21,048,712 | 13.887 | 0.612 | 0.610 | 0.612 | 0.591 | 0.614 | 35,155,588 | 0.5987 | 1.43% |
| 1994-10-21 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.10 | 2,671,400 | 37,502,950 | 14.039 | 0.604 | 0.604 | 0.606 | 0.604 | 0.608 | 61,961,599 | 0.6053 | -1.06% |
| 1994-10-20 | 0 | 14.15 | 14.10 | 14.20 | 14.05 | 14.20 | 879,406 | 12,414,771 | 14.117 | 0.610 | 0.608 | 0.612 | 0.606 | 0.612 | 20,397,320 | 0.6086 | 0.71% |
| 1994-10-19 | 0 | 14.05 | 14.00 | 14.05 | 13.95 | 14.05 | 1,503,612 | 21,099,923 | 14.033 | 0.606 | 0.604 | 0.606 | 0.601 | 0.606 | 34,875,423 | 0.6050 | -0.35% |
| 1994-10-18 | 0 | 14.10 | 14.05 | 14.10 | 14.05 | 14.20 | 1,580,411 | 22,305,236 | 14.114 | 0.608 | 0.606 | 0.608 | 0.606 | 0.612 | 36,656,732 | 0.6085 | -1.05% |
| 1994-10-17 | 0 | 14.25 | 14.25 | 14.30 | 14.25 | 14.50 | 1,219,468 | 17,513,793 | 14.362 | 0.614 | 0.614 | 0.617 | 0.614 | 0.625 | 28,284,865 | 0.6192 | -1.38% |
| 1994-10-14 | 0 | 14.45 | 14.40 | 14.50 | 14.40 | 14.65 | 1,769,080 | 25,621,780 | 14.483 | 0.623 | 0.621 | 0.625 | 0.621 | 0.632 | 41,032,801 | 0.6244 | 0.00% |
| 1994-10-12 | 0 | 14.45 | 14.40 | 14.45 | 14.40 | 14.60 | 1,433,880 | 20,673,220 | 14.418 | 0.623 | 0.621 | 0.623 | 0.621 | 0.629 | 33,258,029 | 0.6216 | 1.05% |
| 1994-10-11 | 0 | 14.30 | 14.25 | 14.30 | 14.20 | 14.35 | 745,305 | 10,657,840 | 14.300 | 0.617 | 0.614 | 0.617 | 0.612 | 0.619 | 17,286,924 | 0.6165 | 1.78% |
| 1994-10-10 | 0 | 14.05 | 14.05 | 14.10 | 14.00 | 14.35 | 1,929,280 | 27,143,456 | 14.069 | 0.606 | 0.606 | 0.608 | 0.604 | 0.619 | 44,748,549 | 0.6066 | -1.06% |
| 1994-10-07 | 0 | 14.20 | 14.20 | 14.30 | 14.00 | 14.45 | 1,359,483 | 19,190,912 | 14.116 | 0.612 | 0.612 | 0.617 | 0.604 | 0.623 | 31,532,433 | 0.6086 | 0.35% |
| 1994-10-06 | 0 | 14.15 | 14.10 | 14.15 | 14.00 | 14.20 | 1,839,880 | 25,974,436 | 14.117 | 0.610 | 0.608 | 0.610 | 0.604 | 0.612 | 42,674,967 | 0.6087 | -0.35% |
| 1994-10-05 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.35 | 2,945,704 | 41,963,890 | 14.246 | 0.612 | 0.612 | 0.614 | 0.612 | 0.619 | 68,323,924 | 0.6142 | -1.39% |
| 1994-10-04 | 0 | 14.40 | 14.40 | 14.45 | 14.40 | 14.55 | 1,205,264 | 17,496,302 | 14.517 | 0.621 | 0.621 | 0.623 | 0.621 | 0.627 | 27,955,411 | 0.6259 | -1.03% |
| 1994-10-03 | 0 | 14.55 | 14.50 | 14.55 | 14.30 | 14.65 | 2,336,335 | 33,861,010 | 14.493 | 0.627 | 0.625 | 0.627 | 0.617 | 0.632 | 54,189,957 | 0.6249 | 0.34% |
| 1994-09-30 | 0 | 14.50 | 14.50 | 14.60 | 14.45 | 14.90 | 2,955,937 | 43,362,083 | 14.669 | 0.625 | 0.625 | 0.629 | 0.623 | 0.642 | 68,561,272 | 0.6325 | -2.03% |
| 1994-09-29 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 15.30 | 2,258,256 | 34,006,748 | 15.059 | 0.638 | 0.636 | 0.638 | 0.636 | 0.660 | 52,378,960 | 0.6492 | -0.67% |
| 1994-09-28 | 0 | 14.90 | 14.90 | 14.95 | 14.60 | 14.95 | 2,223,620 | 32,895,450 | 14.794 | 0.642 | 0.642 | 0.645 | 0.629 | 0.645 | 51,575,597 | 0.6378 | 2.05% |
| 1994-09-27 | 0 | 14.60 | 14.55 | 14.60 | 14.45 | 14.70 | 1,692,500 | 24,688,420 | 14.587 | 0.629 | 0.627 | 0.629 | 0.623 | 0.634 | 39,256,572 | 0.6289 | 0.34% |
| 1994-09-26 | 0 | 14.55 | 14.50 | 14.55 | 14.45 | 14.70 | 1,528,102 | 22,318,402 | 14.605 | 0.627 | 0.625 | 0.627 | 0.623 | 0.634 | 35,443,454 | 0.6297 | 0.34% |
| 1994-09-23 | 0 | 14.50 | 14.45 | 14.50 | 14.40 | 14.60 | 2,139,896 | 31,048,234 | 14.509 | 0.625 | 0.623 | 0.625 | 0.621 | 0.629 | 49,633,667 | 0.6255 | -0.34% |
| 1994-09-22 | 0 | 14.55 | 14.55 | 14.60 | 14.40 | 14.65 | 3,920,859 | 57,061,929 | 14.553 | 0.627 | 0.627 | 0.629 | 0.621 | 0.632 | 90,942,088 | 0.6275 | -2.55% |
| 1994-09-20 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.10 | 1,048,000 | 15,743,970 | 15.023 | 0.644 | 0.642 | 0.644 | 0.639 | 0.646 | 24,503,136 | 0.6425 | 0.67% |
| 1994-09-19 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.10 | 1,660,800 | 24,942,920 | 15.019 | 0.639 | 0.639 | 0.642 | 0.639 | 0.646 | 38,830,924 | 0.6423 | -1.32% |
| 1994-09-16 | 0 | 15.15 | 15.10 | 15.15 | 15.05 | 15.30 | 1,406,200 | 21,260,860 | 15.119 | 0.648 | 0.646 | 0.648 | 0.644 | 0.654 | 32,878,158 | 0.6467 | 0.66% |
| 1994-09-15 | 0 | 15.05 | 15.05 | 15.10 | 14.80 | 15.05 | 1,495,847 | 22,341,719 | 14.936 | 0.644 | 0.644 | 0.646 | 0.633 | 0.644 | 34,974,182 | 0.6388 | 0.67% |
| 1994-09-14 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 15.20 | 1,955,040 | 29,463,671 | 15.071 | 0.639 | 0.637 | 0.639 | 0.637 | 0.650 | 45,710,507 | 0.6446 | 0.34% |
| 1994-09-13 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 15.05 | 2,435,744 | 36,465,171 | 14.971 | 0.637 | 0.637 | 0.639 | 0.635 | 0.644 | 56,949,777 | 0.6403 | -0.67% |
| 1994-09-12 | 0 | 15.00 | 15.00 | 15.05 | 14.85 | 15.20 | 5,110,600 | 76,722,950 | 15.013 | 0.642 | 0.642 | 0.644 | 0.635 | 0.650 | 119,490,197 | 0.6421 | -3.54% |
| 1994-09-09 | 0 | 15.55 | 15.50 | 15.55 | 15.50 | 15.80 | 7,886,198 | 123,324,914 | 15.638 | 0.665 | 0.663 | 0.665 | 0.663 | 0.676 | 184,386,051 | 0.6688 | 0.97% |
| 1994-09-08 | 0 | 15.40 | 15.40 | 15.45 | 15.30 | 15.55 | 8,132,971 | 125,402,318 | 15.419 | 0.659 | 0.659 | 0.661 | 0.654 | 0.665 | 190,155,815 | 0.6595 | 0.98% |
| 1994-09-07 | 0 | 15.25 | 15.25 | 15.30 | 14.95 | 15.35 | 9,933,840 | 150,632,376 | 15.164 | 0.652 | 0.652 | 0.654 | 0.639 | 0.657 | 232,261,672 | 0.6485 | 3.04% |
| 1994-09-06 | 0 | 14.80 | 14.80 | 14.85 | 14.65 | 14.85 | 2,189,807 | 32,264,952 | 14.734 | 0.633 | 0.633 | 0.635 | 0.627 | 0.635 | 51,199,560 | 0.6302 | 0.34% |
| 1994-09-05 | 0 | 14.75 | 14.75 | 14.80 | 14.60 | 14.90 | 3,591,236 | 53,213,738 | 14.818 | 0.631 | 0.631 | 0.633 | 0.624 | 0.637 | 83,966,168 | 0.6338 | 1.03% |
| 1994-09-02 | 0 | 14.60 | 14.60 | 14.65 | 14.40 | 14.75 | 3,002,921 | 43,861,349 | 14.606 | 0.624 | 0.624 | 0.627 | 0.616 | 0.631 | 70,210,860 | 0.6247 | 0.34% |
| 1994-09-01 | 0 | 14.55 | 14.55 | 14.60 | 14.45 | 14.95 | 5,228,741 | 76,837,292 | 14.695 | 0.622 | 0.622 | 0.624 | 0.618 | 0.639 | 122,252,435 | 0.6285 | -0.68% |
| 1994-08-31 | 0 | 14.65 | 14.65 | 14.70 | 14.35 | 14.75 | 3,811,200 | 55,351,820 | 14.523 | 0.627 | 0.627 | 0.629 | 0.614 | 0.631 | 89,109,114 | 0.6212 | 0.69% |
| 1994-08-30 | 0 | 14.55 | 14.55 | 14.60 | 14.05 | 14.60 | 3,298,415 | 47,842,452 | 14.505 | 0.622 | 0.622 | 0.624 | 0.601 | 0.624 | 77,119,763 | 0.6204 | 2.83% |
| 1994-08-26 | 0 | 14.15 | 14.15 | 14.20 | 14.00 | 14.25 | 1,587,504 | 22,485,945 | 14.164 | 0.605 | 0.605 | 0.607 | 0.599 | 0.609 | 37,117,201 | 0.6058 | 0.35% |
| 1994-08-25 | 0 | 14.10 | 14.10 | 14.15 | 14.05 | 14.20 | 1,353,287 | 19,128,934 | 14.135 | 0.603 | 0.603 | 0.605 | 0.601 | 0.607 | 31,641,007 | 0.6046 | 0.71% |
| 1994-08-24 | 0 | 14.00 | 13.95 | 14.00 | 13.75 | 14.05 | 2,365,560 | 32,812,284 | 13.871 | 0.599 | 0.597 | 0.599 | 0.588 | 0.601 | 55,308,815 | 0.5933 | 1.08% |
| 1994-08-23 | 0 | 13.85 | 13.80 | 13.85 | 13.80 | 14.20 | 2,189,627 | 30,716,915 | 14.028 | 0.592 | 0.590 | 0.592 | 0.590 | 0.607 | 51,195,351 | 0.6000 | -2.46% |
| 1994-08-22 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.35 | 1,590,442 | 22,700,219 | 14.273 | 0.607 | 0.607 | 0.609 | 0.607 | 0.614 | 37,185,894 | 0.6105 | -0.35% |
| 1994-08-19 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.25 | 1,799,308 | 25,549,348 | 14.200 | 0.609 | 0.607 | 0.609 | 0.605 | 0.609 | 42,069,359 | 0.6073 | -0.70% |
| 1994-08-18 | 0 | 14.35 | 14.30 | 14.35 | 14.30 | 14.45 | 1,350,047 | 19,393,488 | 14.365 | 0.614 | 0.612 | 0.614 | 0.612 | 0.618 | 31,565,253 | 0.6144 | -0.35% |
| 1994-08-17 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.45 | 2,323,360 | 33,454,350 | 14.399 | 0.616 | 0.614 | 0.616 | 0.612 | 0.618 | 54,322,143 | 0.6159 | 1.41% |
| 1994-08-16 | 0 | 14.20 | 14.20 | 14.25 | 14.15 | 14.25 | 1,254,277 | 17,809,105 | 14.199 | 0.607 | 0.607 | 0.609 | 0.605 | 0.609 | 29,326,069 | 0.6073 | -1.05% |
| 1994-08-15 | 0 | 14.35 | 14.30 | 14.35 | 14.25 | 14.40 | 757,000 | 10,848,550 | 14.331 | 0.614 | 0.612 | 0.614 | 0.609 | 0.616 | 17,699,307 | 0.6129 | 0.35% |
| 1994-08-12 | 0 | 14.30 | 14.25 | 14.30 | 14.10 | 14.40 | 1,899,300 | 27,045,520 | 14.240 | 0.612 | 0.609 | 0.612 | 0.603 | 0.616 | 44,407,258 | 0.6090 | 0.70% |
| 1994-08-11 | 0 | 14.20 | 14.20 | 14.25 | 14.20 | 14.40 | 2,185,000 | 31,216,520 | 14.287 | 0.607 | 0.607 | 0.609 | 0.607 | 0.616 | 51,087,168 | 0.6110 | -1.39% |
| 1994-08-10 | 0 | 14.40 | 14.30 | 14.35 | 14.15 | 14.40 | 4,125,040 | 58,899,032 | 14.278 | 0.616 | 0.612 | 0.614 | 0.605 | 0.616 | 96,446,962 | 0.6107 | 1.41% |
| 1994-08-09 | 0 | 14.20 | 14.20 | 14.25 | 14.15 | 14.50 | 1,416,104 | 20,163,290 | 14.239 | 0.607 | 0.607 | 0.609 | 0.605 | 0.620 | 33,109,722 | 0.6090 | 0.00% |
| 1994-08-08 | 0 | 14.20 | 14.15 | 14.20 | 14.20 | 14.40 | 1,838,512 | 26,365,204 | 14.341 | 0.607 | 0.605 | 0.607 | 0.607 | 0.616 | 42,985,982 | 0.6133 | -0.70% |
| 1994-08-05 | 0 | 14.30 | 14.25 | 14.30 | 14.25 | 14.50 | 6,031,860 | 86,622,134 | 14.361 | 0.612 | 0.609 | 0.612 | 0.609 | 0.620 | 141,030,044 | 0.6142 | -0.69% |
| 1994-08-04 | 0 | 14.40 | 14.35 | 14.40 | 14.30 | 14.60 | 5,521,140 | 79,983,106 | 14.487 | 0.616 | 0.614 | 0.616 | 0.612 | 0.624 | 129,088,973 | 0.6196 | -2.04% |
| 1994-08-03 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 15.00 | 2,918,051 | 43,358,947 | 14.859 | 0.629 | 0.627 | 0.629 | 0.624 | 0.642 | 68,226,527 | 0.6355 | -1.01% |
| 1994-08-02 | 0 | 14.85 | 14.85 | 14.90 | 14.80 | 15.00 | 4,593,747 | 68,328,094 | 14.874 | 0.635 | 0.635 | 0.637 | 0.633 | 0.642 | 107,405,732 | 0.6362 | 0.34% |
| 1994-08-01 | 0 | 14.80 | 14.75 | 14.80 | 14.60 | 15.00 | 5,286,790 | 78,510,895 | 14.850 | 0.633 | 0.631 | 0.633 | 0.624 | 0.642 | 123,609,670 | 0.6352 | 1.72% |
| 1994-07-29 | 0 | 14.55 | 14.55 | 14.60 | 14.35 | 14.60 | 3,951,739 | 57,240,520 | 14.485 | 0.622 | 0.622 | 0.624 | 0.614 | 0.624 | 92,395,036 | 0.6195 | 1.04% |
| 1994-07-28 | 0 | 14.40 | 14.40 | 14.45 | 14.40 | 14.70 | 4,807,200 | 69,761,630 | 14.512 | 0.616 | 0.616 | 0.618 | 0.616 | 0.629 | 112,396,446 | 0.6207 | -1.37% |
| 1994-07-27 | 0 | 14.60 | 14.55 | 14.60 | 14.20 | 14.70 | 4,057,317 | 58,350,789 | 14.382 | 0.624 | 0.622 | 0.624 | 0.607 | 0.629 | 94,863,540 | 0.6151 | 1.74% |
| 1994-07-26 | 0 | 14.35 | 14.35 | 14.40 | 14.15 | 14.35 | 1,732,970 | 24,684,630 | 14.244 | 0.614 | 0.614 | 0.616 | 0.605 | 0.614 | 40,518,320 | 0.6092 | 0.00% |
| 1994-07-25 | 0 | 14.35 | 14.35 | 14.40 | 14.30 | 14.40 | 2,657,588 | 38,103,898 | 14.338 | 0.614 | 0.614 | 0.616 | 0.612 | 0.616 | 62,136,679 | 0.6132 | 0.70% |
| 1994-07-22 | 0 | 14.25 | 14.20 | 14.30 | 14.05 | 14.35 | 1,004,200 | 14,267,240 | 14.208 | 0.609 | 0.607 | 0.612 | 0.601 | 0.614 | 23,479,055 | 0.6077 | -0.35% |
| 1994-07-21 | 0 | 14.30 | 14.30 | 14.35 | 14.05 | 14.40 | 3,723,777 | 52,761,131 | 14.169 | 0.612 | 0.612 | 0.614 | 0.601 | 0.616 | 87,065,090 | 0.6060 | -0.35% |
| 1994-07-20 | 0 | 14.35 | 14.35 | 14.40 | 14.15 | 14.50 | 3,824,753 | 55,011,362 | 14.383 | 0.614 | 0.614 | 0.616 | 0.605 | 0.620 | 89,425,995 | 0.6152 | 1.06% |
| 1994-07-19 | 0 | 14.20 | 14.15 | 14.25 | 14.00 | 14.30 | 2,129,184 | 30,165,646 | 14.168 | 0.607 | 0.605 | 0.609 | 0.599 | 0.612 | 49,782,142 | 0.6060 | 0.00% |
| 1994-07-18 | 0 | 14.20 | 14.15 | 14.20 | 13.95 | 14.35 | 5,250,280 | 74,174,026 | 14.128 | 0.607 | 0.605 | 0.607 | 0.597 | 0.614 | 122,756,035 | 0.6042 | 1.79% |
| 1994-07-15 | 0 | 13.95 | 13.90 | 14.00 | 13.70 | 14.00 | 6,402,252 | 88,622,039 | 13.842 | 0.597 | 0.595 | 0.599 | 0.586 | 0.599 | 149,690,125 | 0.5920 | 2.57% |
| 1994-07-14 | 0 | 13.60 | 13.55 | 13.60 | 13.50 | 14.00 | 4,819,776 | 66,436,734 | 13.784 | 0.582 | 0.580 | 0.582 | 0.577 | 0.599 | 112,690,483 | 0.5896 | -2.16% |
| 1994-07-13 | 0 | 13.90 | 13.85 | 13.90 | 13.55 | 13.95 | 4,135,486 | 56,848,756 | 13.747 | 0.595 | 0.592 | 0.595 | 0.580 | 0.597 | 96,691,198 | 0.5879 | 3.35% |
| 1994-07-12 | 0 | 13.45 | 13.45 | 13.50 | 13.20 | 13.50 | 3,342,615 | 44,712,040 | 13.376 | 0.575 | 0.575 | 0.577 | 0.565 | 0.577 | 78,153,196 | 0.5721 | 2.28% |
| 1994-07-11 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.25 | 3,068,000 | 40,488,150 | 13.197 | 0.562 | 0.560 | 0.562 | 0.556 | 0.567 | 71,732,463 | 0.5644 | -1.13% |
| 1994-07-08 | 0 | 13.30 | 13.25 | 13.30 | 13.20 | 13.35 | 3,763,061 | 49,988,084 | 13.284 | 0.569 | 0.567 | 0.569 | 0.565 | 0.571 | 87,983,583 | 0.5682 | -0.37% |
| 1994-07-07 | 0 | 13.35 | 13.35 | 13.40 | 13.05 | 13.65 | 6,709,280 | 89,045,632 | 13.272 | 0.571 | 0.571 | 0.573 | 0.558 | 0.584 | 156,868,702 | 0.5676 | -2.20% |
| 1994-07-06 | 0 | 13.65 | 13.60 | 13.65 | 13.65 | 14.05 | 4,875,188 | 67,378,968 | 13.821 | 0.584 | 0.582 | 0.584 | 0.584 | 0.601 | 113,986,063 | 0.5911 | -3.19% |
| 1994-07-05 | 0 | 14.10 | 14.10 | 14.15 | 14.10 | 14.40 | 3,509,418 | 49,841,277 | 14.202 | 0.603 | 0.603 | 0.605 | 0.603 | 0.616 | 82,053,193 | 0.6074 | -1.40% |
| 1994-07-04 | 0 | 14.30 | 14.25 | 14.40 | 14.30 | 14.70 | 1,406,912 | 20,359,254 | 14.471 | 0.612 | 0.609 | 0.616 | 0.612 | 0.629 | 32,894,805 | 0.6189 | -2.72% |
| 1994-07-01 | 0 | 14.70 | 14.60 | 14.70 | 14.40 | 14.80 | 2,540,944 | 36,882,148 | 14.515 | 0.629 | 0.624 | 0.629 | 0.616 | 0.633 | 59,409,443 | 0.6208 | -0.68% |
| 1994-06-30 | 0 | 14.80 | 14.80 | 14.90 | 14.60 | 15.10 | 1,827,347 | 27,213,597 | 14.892 | 0.633 | 0.633 | 0.637 | 0.624 | 0.646 | 42,724,935 | 0.6369 | 0.68% |
| 1994-06-29 | 0 | 14.70 | 14.60 | 14.70 | 14.40 | 14.80 | 1,576,600 | 23,006,700 | 14.593 | 0.629 | 0.624 | 0.629 | 0.616 | 0.633 | 36,862,256 | 0.6241 | -0.68% |
| 1994-06-28 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 15.00 | 1,920,120 | 28,536,808 | 14.862 | 0.633 | 0.629 | 0.633 | 0.629 | 0.642 | 44,894,047 | 0.6356 | 1.37% |
| 1994-06-27 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.70 | 2,039,328 | 29,776,336 | 14.601 | 0.624 | 0.620 | 0.624 | 0.620 | 0.629 | 47,681,232 | 0.6245 | -1.35% |
| 1994-06-24 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 15.00 | 1,974,600 | 29,326,920 | 14.852 | 0.633 | 0.629 | 0.633 | 0.629 | 0.642 | 46,167,836 | 0.6352 | 0.00% |
| 1994-06-23 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 15.10 | 2,434,528 | 36,340,863 | 14.927 | 0.633 | 0.633 | 0.637 | 0.629 | 0.646 | 56,921,346 | 0.6384 | 0.68% |
| 1994-06-22 | 0 | 14.70 | 14.70 | 14.80 | 14.40 | 14.90 | 3,330,040 | 49,003,856 | 14.716 | 0.629 | 0.629 | 0.633 | 0.616 | 0.637 | 77,859,182 | 0.6294 | -0.68% |
| 1994-06-21 | 0 | 14.80 | 14.70 | 14.80 | 14.60 | 14.90 | 3,701,393 | 54,599,439 | 14.751 | 0.633 | 0.629 | 0.633 | 0.624 | 0.637 | 86,541,733 | 0.6309 | -1.33% |
| 1994-06-20 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.20 | 2,907,608 | 43,472,957 | 14.951 | 0.642 | 0.637 | 0.642 | 0.637 | 0.650 | 67,982,361 | 0.6395 | -0.66% |
| 1994-06-17 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.40 | 4,994,000 | 75,137,600 | 15.046 | 0.646 | 0.642 | 0.646 | 0.642 | 0.659 | 116,763,990 | 0.6435 | -1.31% |
| 1994-06-16 | 0 | 15.30 | 15.20 | 15.30 | 15.20 | 16.00 | 2,499,435 | 38,522,225 | 15.412 | 0.654 | 0.650 | 0.654 | 0.650 | 0.684 | 58,438,927 | 0.6592 | -1.92% |
| 1994-06-15 | 0 | 15.60 | 15.60 | 15.70 | 15.40 | 15.80 | 1,862,302 | 29,066,770 | 15.608 | 0.667 | 0.667 | 0.671 | 0.659 | 0.676 | 43,542,213 | 0.6676 | 0.65% |
| 1994-06-10 | 0 | 15.50 | 15.40 | 15.60 | 14.80 | 15.60 | 3,720,039 | 56,662,713 | 15.232 | 0.663 | 0.659 | 0.667 | 0.633 | 0.667 | 86,977,692 | 0.6515 | -0.64% |
| 1994-06-09 | 0 | 15.60 | 15.60 | 15.70 | 15.50 | 16.00 | 2,621,038 | 41,233,072 | 15.732 | 0.667 | 0.667 | 0.671 | 0.663 | 0.684 | 61,282,109 | 0.6728 | -1.89% |
| 1994-06-08 | 0 | 15.90 | 15.80 | 15.90 | 15.80 | 16.10 | 1,019,400 | 16,210,460 | 15.902 | 0.680 | 0.676 | 0.680 | 0.676 | 0.689 | 23,834,444 | 0.6801 | 0.63% |
| 1994-06-07 | 0 | 15.80 | 15.70 | 15.80 | 15.70 | 16.20 | 1,483,600 | 23,669,900 | 15.954 | 0.676 | 0.671 | 0.676 | 0.671 | 0.693 | 34,687,836 | 0.6824 | -1.86% |
| 1994-06-06 | 0 | 16.10 | 16.00 | 16.20 | 16.00 | 16.20 | 1,093,627 | 17,636,332 | 16.126 | 0.689 | 0.684 | 0.693 | 0.684 | 0.693 | 25,569,934 | 0.6897 | 1.26% |
| 1994-06-03 | 0 | 15.90 | 15.90 | 16.00 | 15.90 | 16.10 | 2,177,376 | 34,862,966 | 16.011 | 0.680 | 0.680 | 0.684 | 0.680 | 0.689 | 50,908,912 | 0.6848 | -1.24% |
| 1994-06-02 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.40 | 1,814,160 | 29,280,372 | 16.140 | 0.689 | 0.684 | 0.689 | 0.684 | 0.701 | 42,416,612 | 0.6903 | -1.23% |
| 1994-06-01 | 0 | 16.30 | 16.10 | 16.30 | 16.20 | 16.60 | 1,814,169 | 29,790,548 | 16.421 | 0.697 | 0.689 | 0.697 | 0.693 | 0.710 | 42,416,822 | 0.7023 | 0.00% |
| 1994-05-31 | 0 | 16.30 | 16.30 | 16.40 | 16.20 | 16.40 | 455,760 | 7,407,148 | 16.252 | 0.697 | 0.697 | 0.701 | 0.693 | 0.701 | 10,656,058 | 0.6951 | 0.62% |
| 1994-05-30 | 0 | 16.20 | 16.20 | 16.30 | 16.10 | 16.40 | 1,105,064 | 18,001,431 | 16.290 | 0.693 | 0.693 | 0.697 | 0.689 | 0.701 | 25,837,341 | 0.6967 | 0.62% |
| 1994-05-27 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.30 | 2,179,000 | 35,105,980 | 16.111 | 0.689 | 0.689 | 0.693 | 0.684 | 0.697 | 50,946,883 | 0.6891 | -0.62% |
| 1994-05-26 | 0 | 16.20 | 16.10 | 16.30 | 16.00 | 16.40 | 1,537,328 | 24,940,005 | 16.223 | 0.693 | 0.689 | 0.697 | 0.684 | 0.701 | 35,944,043 | 0.6939 | 0.00% |
| 1994-05-25 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.40 | 1,906,745 | 31,071,137 | 16.295 | 0.693 | 0.693 | 0.697 | 0.693 | 0.701 | 44,581,328 | 0.6970 | 0.00% |
| 1994-05-24 | 0 | 16.20 | 16.10 | 16.20 | 16.00 | 16.30 | 1,947,044 | 31,418,235 | 16.136 | 0.693 | 0.689 | 0.693 | 0.684 | 0.697 | 45,523,553 | 0.6902 | -0.61% |
| 1994-05-23 | 0 | 16.30 | 16.20 | 16.30 | 16.20 | 16.80 | 2,095,523 | 34,446,359 | 16.438 | 0.697 | 0.693 | 0.697 | 0.693 | 0.719 | 48,995,119 | 0.7031 | -2.40% |
| 1994-05-20 | 0 | 16.70 | 16.60 | 16.70 | 16.40 | 16.80 | 2,506,019 | 41,902,412 | 16.721 | 0.714 | 0.710 | 0.714 | 0.701 | 0.719 | 58,592,867 | 0.7151 | 1.83% |
| 1994-05-19 | 0 | 16.40 | 16.30 | 16.40 | 16.20 | 16.50 | 2,498,584 | 40,911,014 | 16.374 | 0.701 | 0.697 | 0.701 | 0.693 | 0.706 | 58,419,030 | 0.7003 | -0.61% |
| 1994-05-18 | 0 | 16.50 | 16.50 | 16.60 | 16.30 | 16.70 | 2,671,093 | 44,035,387 | 16.486 | 0.706 | 0.706 | 0.710 | 0.697 | 0.714 | 62,452,438 | 0.7051 | 3.13% |
| 1994-05-17 | 0 | 16.00 | 15.90 | 16.10 | 15.90 | 16.40 | 1,632,958 | 26,418,967 | 16.179 | 0.684 | 0.680 | 0.689 | 0.680 | 0.701 | 38,179,954 | 0.6920 | -1.84% |
| 1994-05-16 | 0 | 16.30 | 16.30 | 16.40 | 16.10 | 16.40 | 2,217,244 | 36,089,189 | 16.277 | 0.697 | 0.697 | 0.701 | 0.689 | 0.701 | 51,841,060 | 0.6962 | 0.62% |
| 1994-05-13 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.30 | 2,958,132 | 47,719,700 | 16.132 | 0.693 | 0.693 | 0.697 | 0.684 | 0.697 | 69,163,655 | 0.6900 | 2.53% |
| 1994-05-12 | 0 | 15.80 | 15.70 | 15.80 | 15.50 | 15.90 | 4,688,958 | 73,599,198 | 15.696 | 0.676 | 0.671 | 0.676 | 0.663 | 0.680 | 109,631,847 | 0.6713 | 1.28% |
| 1994-05-11 | 0 | 15.60 | 15.50 | 15.60 | 15.30 | 15.70 | 4,477,051 | 69,590,244 | 15.544 | 0.667 | 0.663 | 0.667 | 0.654 | 0.671 | 104,677,280 | 0.6648 | 4.00% |
| 1994-05-10 | 0 | 15.00 | 14.90 | 15.00 | 14.40 | 15.00 | 2,600,696 | 38,302,843 | 14.728 | 0.642 | 0.637 | 0.642 | 0.616 | 0.642 | 60,806,496 | 0.6299 | 2.04% |
| 1994-05-09 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 15.00 | 867,512 | 12,754,712 | 14.703 | 0.629 | 0.624 | 0.629 | 0.624 | 0.642 | 20,283,172 | 0.6288 | -2.00% |
| 1994-05-06 | 0 | 15.00 | 14.90 | 15.00 | 14.70 | 15.10 | 3,585,360 | 53,688,876 | 14.974 | 0.642 | 0.637 | 0.642 | 0.629 | 0.646 | 83,828,782 | 0.6405 | 1.35% |
| 1994-05-05 | 0 | 14.80 | 14.70 | 14.80 | 14.40 | 14.90 | 3,858,822 | 56,930,564 | 14.753 | 0.633 | 0.629 | 0.633 | 0.616 | 0.637 | 90,222,557 | 0.6310 | -2.63% |
| 1994-05-04 | 0 | 15.20 | 15.10 | 15.30 | 15.00 | 15.80 | 1,962,694 | 30,629,419 | 15.606 | 0.650 | 0.646 | 0.654 | 0.642 | 0.676 | 45,889,464 | 0.6675 | -5.00% |
| 1994-05-03 | 0 | 16.00 | 15.90 | 16.00 | 15.80 | 16.40 | 1,249,079 | 19,959,322 | 15.979 | 0.684 | 0.680 | 0.684 | 0.676 | 0.701 | 29,204,535 | 0.6834 | -2.44% |
| 1994-05-02 | 0 | 16.40 | 16.30 | 16.40 | 16.30 | 16.80 | 1,368,464 | 22,635,589 | 16.541 | 0.701 | 0.697 | 0.701 | 0.697 | 0.719 | 31,995,858 | 0.7075 | -1.20% |
| 1994-04-29 | 0 | 16.60 | 16.40 | 16.50 | 16.50 | 17.00 | 1,065,607 | 17,900,375 | 16.798 | 0.710 | 0.701 | 0.706 | 0.706 | 0.727 | 24,914,803 | 0.7185 | -2.35% |
| 1994-04-28 | 0 | 17.00 | 16.90 | 17.00 | 16.80 | 17.10 | 865,181 | 14,685,553 | 16.974 | 0.727 | 0.723 | 0.727 | 0.719 | 0.731 | 20,228,671 | 0.7260 | -0.58% |
| 1994-04-27 | 0 | 17.10 | 17.00 | 17.10 | 16.90 | 17.50 | 1,438,000 | 24,583,240 | 17.095 | 0.731 | 0.727 | 0.731 | 0.723 | 0.748 | 33,621,669 | 0.7312 | -2.29% |
| 1994-04-26 | 0 | 17.50 | 17.40 | 17.50 | 17.20 | 17.60 | 2,781,100 | 48,460,624 | 17.425 | 0.748 | 0.744 | 0.748 | 0.736 | 0.753 | 65,024,496 | 0.7453 | 1.74% |
| 1994-04-25 | 0 | 17.20 | 17.20 | 17.30 | 16.90 | 17.30 | 3,420,266 | 58,590,734 | 17.130 | 0.736 | 0.736 | 0.740 | 0.723 | 0.740 | 79,968,743 | 0.7327 | 1.18% |
| 1994-04-22 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 3,994,600 | 67,873,120 | 16.991 | 0.727 | 0.727 | 0.731 | 0.723 | 0.731 | 93,397,163 | 0.7267 | 0.59% |
| 1994-04-21 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 17.00 | 3,099,200 | 52,255,780 | 16.861 | 0.723 | 0.719 | 0.723 | 0.714 | 0.727 | 72,461,946 | 0.7211 | -0.59% |
| 1994-04-20 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.20 | 3,808,109 | 64,956,455 | 17.057 | 0.727 | 0.727 | 0.731 | 0.723 | 0.736 | 89,036,844 | 0.7295 | 0.59% |
| 1994-04-19 | 0 | 16.90 | 16.90 | 17.00 | 16.40 | 17.00 | 2,569,000 | 43,136,000 | 16.791 | 0.723 | 0.723 | 0.727 | 0.701 | 0.727 | 60,065,416 | 0.7182 | 0.00% |
| 1994-04-18 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.00 | 1,829,000 | 30,896,200 | 16.892 | 0.723 | 0.723 | 0.727 | 0.719 | 0.727 | 42,763,584 | 0.7225 | 0.00% |
| 1994-04-15 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.20 | 1,822,045 | 30,994,012 | 17.011 | 0.723 | 0.723 | 0.727 | 0.723 | 0.736 | 42,600,970 | 0.7275 | -0.59% |
| 1994-04-14 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.30 | 4,033,478 | 68,958,371 | 17.097 | 0.727 | 0.727 | 0.731 | 0.723 | 0.740 | 94,306,164 | 0.7312 | -1.16% |
| 1994-04-13 | 0 | 17.20 | 17.20 | 17.30 | 16.70 | 17.30 | 6,787,577 | 115,399,799 | 17.002 | 0.736 | 0.736 | 0.740 | 0.714 | 0.740 | 158,699,353 | 0.7272 | 3.61% |
| 1994-04-12 | 0 | 16.60 | 16.60 | 16.70 | 16.00 | 16.80 | 6,855,583 | 112,413,670 | 16.397 | 0.710 | 0.710 | 0.714 | 0.684 | 0.719 | 160,289,392 | 0.7013 | 4.40% |
| 1994-04-11 | 0 | 15.90 | 15.80 | 15.90 | 15.70 | 15.90 | 2,428,000 | 38,351,200 | 15.795 | 0.680 | 0.676 | 0.680 | 0.671 | 0.680 | 56,768,716 | 0.6756 | 0.00% |
| 1994-04-08 | 0 | 15.90 | 15.90 | 16.00 | 15.70 | 16.00 | 1,812,000 | 28,783,700 | 15.885 | 0.680 | 0.680 | 0.684 | 0.671 | 0.684 | 42,366,109 | 0.6794 | 0.00% |
| 1994-04-07 | 0 | 15.90 | 15.90 | 16.00 | 15.70 | 16.10 | 2,309,000 | 36,709,600 | 15.898 | 0.680 | 0.680 | 0.684 | 0.671 | 0.689 | 53,986,394 | 0.6800 | 0.05% |
| 1994-04-06 | 0 | 19.70 | 19.60 | 19.70 | 19.50 | 19.80 | 5,519,447 | 108,306,163 | 19.623 | 0.680 | 0.676 | 0.680 | 0.673 | 0.683 | 159,975,227 | 0.6770 | 2.07% |
| 1994-03-31 | 0 | 19.30 | 19.30 | 19.40 | 19.00 | 19.40 | 3,146,434 | 60,585,559 | 19.255 | 0.666 | 0.666 | 0.669 | 0.656 | 0.669 | 91,196,001 | 0.6643 | -0.52% |
| 1994-03-30 | 0 | 19.40 | 19.40 | 19.50 | 18.80 | 19.90 | 4,667,864 | 91,019,827 | 19.499 | 0.669 | 0.669 | 0.673 | 0.649 | 0.687 | 135,293,010 | 0.6728 | 1.04% |
| 1994-03-29 | 0 | 19.20 | 19.20 | 19.30 | 18.50 | 19.30 | 3,050,581 | 57,152,014 | 18.735 | 0.662 | 0.662 | 0.666 | 0.638 | 0.666 | 88,417,805 | 0.6464 | 4.92% |
| 1994-03-28 | 0 | 18.30 | 18.20 | 18.30 | 18.30 | 18.70 | 3,287,000 | 60,808,300 | 18.500 | 0.631 | 0.628 | 0.631 | 0.631 | 0.645 | 95,270,155 | 0.6383 | 0.55% |
| 1994-03-25 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.50 | 1,952,000 | 35,516,200 | 18.195 | 0.628 | 0.628 | 0.631 | 0.621 | 0.638 | 56,576,618 | 0.6278 | 0.00% |
| 1994-03-24 | 0 | 18.20 | 18.00 | 18.10 | 17.90 | 18.70 | 3,805,710 | 69,386,925 | 18.232 | 0.628 | 0.621 | 0.624 | 0.618 | 0.645 | 110,304,405 | 0.6290 | -1.09% |
| 1994-03-23 | 0 | 18.40 | 18.20 | 18.40 | 17.70 | 18.50 | 4,882,000 | 88,886,700 | 18.207 | 0.635 | 0.628 | 0.635 | 0.611 | 0.638 | 141,499,512 | 0.6282 | 3.37% |
| 1994-03-22 | 0 | 17.80 | 17.70 | 17.80 | 16.70 | 17.90 | 3,901,693 | 67,737,261 | 17.361 | 0.614 | 0.611 | 0.614 | 0.576 | 0.618 | 113,086,369 | 0.5990 | 4.09% |
| 1994-03-21 | 0 | 17.10 | 17.00 | 17.20 | 17.00 | 18.50 | 4,434,897 | 78,611,473 | 17.726 | 0.590 | 0.587 | 0.593 | 0.587 | 0.638 | 128,540,713 | 0.6116 | -5.52% |
| 1994-03-18 | 0 | 18.10 | 18.00 | 18.20 | 17.80 | 18.80 | 5,377,038 | 97,804,254 | 18.189 | 0.624 | 0.621 | 0.628 | 0.614 | 0.649 | 155,847,655 | 0.6276 | -3.21% |
| 1994-03-17 | 0 | 18.70 | 18.60 | 18.70 | 18.50 | 19.30 | 6,373,685 | 119,869,707 | 18.807 | 0.645 | 0.642 | 0.645 | 0.638 | 0.666 | 184,734,395 | 0.6489 | -1.58% |
| 1994-03-16 | 0 | 19.00 | 19.00 | 19.10 | 18.90 | 19.40 | 3,745,556 | 71,703,353 | 19.144 | 0.656 | 0.656 | 0.659 | 0.652 | 0.669 | 108,560,906 | 0.6605 | -1.04% |
| 1994-03-15 | 0 | 19.20 | 19.20 | 19.30 | 19.20 | 19.50 | 3,005,680 | 58,242,872 | 19.378 | 0.662 | 0.662 | 0.666 | 0.662 | 0.673 | 87,116,398 | 0.6686 | 0.00% |
| 1994-03-14 | 0 | 19.20 | 19.10 | 19.30 | 18.80 | 19.30 | 3,929,000 | 74,744,800 | 19.024 | 0.662 | 0.659 | 0.666 | 0.649 | 0.666 | 113,877,833 | 0.6564 | -0.52% |
| 1994-03-11 | 0 | 19.30 | 19.20 | 19.30 | 19.20 | 19.60 | 3,386,900 | 65,552,860 | 19.355 | 0.666 | 0.662 | 0.666 | 0.662 | 0.676 | 98,165,649 | 0.6678 | -1.53% |
| 1994-03-10 | 0 | 19.60 | 19.50 | 19.70 | 19.30 | 19.70 | 2,924,000 | 56,855,200 | 19.444 | 0.676 | 0.673 | 0.680 | 0.666 | 0.680 | 84,748,991 | 0.6709 | 0.51% |
| 1994-03-09 | 0 | 19.50 | 19.50 | 19.60 | 19.20 | 19.60 | 3,236,400 | 62,869,320 | 19.426 | 0.673 | 0.673 | 0.676 | 0.662 | 0.676 | 93,803,568 | 0.6702 | -0.51% |
| 1994-03-08 | 0 | 19.60 | 19.50 | 19.60 | 19.40 | 19.70 | 4,203,300 | 82,326,250 | 19.586 | 0.676 | 0.673 | 0.676 | 0.669 | 0.680 | 121,828,123 | 0.6758 | 1.03% |
| 1994-03-07 | 0 | 19.40 | 19.30 | 19.40 | 19.20 | 19.60 | 3,328,368 | 64,644,212 | 19.422 | 0.669 | 0.666 | 0.669 | 0.662 | 0.676 | 96,469,162 | 0.6701 | 1.57% |
| 1994-03-04 | 0 | 19.10 | 18.90 | 19.00 | 18.80 | 19.40 | 3,601,892 | 68,733,253 | 19.083 | 0.659 | 0.652 | 0.656 | 0.649 | 0.669 | 104,396,960 | 0.6584 | 1.06% |
| 1994-03-03 | 0 | 18.90 | 18.90 | 19.10 | 18.70 | 19.30 | 4,452,971 | 84,372,110 | 18.947 | 0.652 | 0.652 | 0.659 | 0.645 | 0.666 | 129,064,568 | 0.6537 | 0.00% |
| 1994-03-02 | 0 | 18.90 | 18.80 | 18.90 | 18.80 | 19.20 | 8,295,421 | 157,457,661 | 18.981 | 0.652 | 0.649 | 0.652 | 0.649 | 0.662 | 240,433,843 | 0.6549 | -3.08% |
| 1994-03-01 | 0 | 19.50 | 19.40 | 19.50 | 19.30 | 20.20 | 6,570,488 | 129,017,072 | 19.636 | 0.673 | 0.669 | 0.673 | 0.666 | 0.697 | 190,438,518 | 0.6775 | -2.99% |
| 1994-02-28 | 0 | 20.10 | 20.00 | 20.10 | 19.50 | 20.70 | 5,691,856 | 114,454,220 | 20.108 | 0.693 | 0.690 | 0.693 | 0.673 | 0.714 | 164,972,316 | 0.6938 | 2.55% |
| 1994-02-25 | 0 | 19.60 | 19.50 | 19.60 | 18.30 | 20.00 | 5,027,693 | 95,862,116 | 19.067 | 0.676 | 0.673 | 0.676 | 0.631 | 0.690 | 145,722,266 | 0.6578 | 1.03% |
| 1994-02-24 | 0 | 19.40 | 19.40 | 19.50 | 19.20 | 19.90 | 3,469,900 | 67,974,310 | 19.590 | 0.669 | 0.669 | 0.673 | 0.662 | 0.687 | 100,571,314 | 0.6759 | -1.02% |
| 1994-02-23 | 0 | 19.60 | 19.60 | 19.70 | 19.30 | 19.70 | 2,958,730 | 57,851,969 | 19.553 | 0.676 | 0.676 | 0.680 | 0.666 | 0.680 | 85,755,602 | 0.6746 | 1.03% |
| 1994-02-22 | 0 | 19.40 | 19.20 | 19.30 | 18.90 | 19.50 | 5,944,700 | 114,711,626 | 19.296 | 0.669 | 0.662 | 0.666 | 0.652 | 0.673 | 172,300,727 | 0.6658 | -2.51% |
| 1994-02-21 | 0 | 19.90 | 19.80 | 19.90 | 19.80 | 20.30 | 2,862,800 | 57,219,100 | 19.987 | 0.687 | 0.683 | 0.687 | 0.683 | 0.700 | 82,975,175 | 0.6896 | -2.45% |
| 1994-02-18 | 0 | 20.40 | 20.30 | 20.40 | 20.30 | 20.90 | 1,704,120 | 35,073,452 | 20.582 | 0.704 | 0.700 | 0.704 | 0.700 | 0.721 | 49,392,083 | 0.7101 | -0.97% |
| 1994-02-17 | 0 | 20.60 | 20.60 | 20.70 | 20.40 | 21.00 | 3,042,720 | 62,889,504 | 20.669 | 0.711 | 0.711 | 0.714 | 0.704 | 0.725 | 88,189,962 | 0.7131 | -2.37% |
| 1994-02-16 | 0 | 21.10 | 21.00 | 21.20 | 21.00 | 21.50 | 2,059,600 | 43,982,760 | 21.355 | 0.728 | 0.725 | 0.731 | 0.725 | 0.742 | 59,695,288 | 0.7368 | -1.40% |
| 1994-02-15 | 0 | 21.40 | 21.30 | 21.40 | 21.00 | 21.50 | 1,864,840 | 39,678,856 | 21.277 | 0.738 | 0.735 | 0.738 | 0.725 | 0.742 | 54,050,379 | 0.7341 | 0.94% |
| 1994-02-14 | 0 | 21.20 | 21.20 | 21.30 | 21.10 | 21.60 | 2,362,000 | 50,415,100 | 21.344 | 0.731 | 0.731 | 0.735 | 0.728 | 0.745 | 68,460,026 | 0.7364 | -2.30% |
| 1994-02-09 | 0 | 21.70 | 21.60 | 21.80 | 21.50 | 21.80 | 1,440,247 | 31,279,261 | 21.718 | 0.749 | 0.745 | 0.752 | 0.742 | 0.752 | 41,744,008 | 0.7493 | 0.93% |
| 1994-02-08 | 0 | 21.50 | 21.40 | 21.60 | 21.20 | 22.10 | 3,806,000 | 81,433,000 | 21.396 | 0.742 | 0.738 | 0.745 | 0.731 | 0.762 | 110,312,811 | 0.7382 | -1.38% |
| 1994-02-07 | 0 | 21.80 | 21.70 | 21.80 | 21.50 | 22.30 | 3,796,492 | 82,664,476 | 21.774 | 0.752 | 0.749 | 0.752 | 0.742 | 0.769 | 110,037,232 | 0.7512 | -3.96% |
| 1994-02-04 | 0 | 22.70 | 22.60 | 22.70 | 22.30 | 22.70 | 3,964,280 | 89,286,716 | 22.523 | 0.783 | 0.780 | 0.783 | 0.769 | 0.783 | 114,900,386 | 0.7771 | 2.71% |
| 1994-02-03 | 0 | 22.10 | 22.00 | 22.10 | 21.90 | 22.40 | 3,086,676 | 68,355,565 | 22.145 | 0.762 | 0.759 | 0.762 | 0.756 | 0.773 | 89,463,979 | 0.7641 | 0.00% |
| 1994-02-02 | 0 | 22.10 | 22.10 | 22.20 | 22.10 | 22.50 | 3,565,904 | 79,340,313 | 22.250 | 0.762 | 0.762 | 0.766 | 0.762 | 0.776 | 103,353,887 | 0.7677 | -0.45% |
| 1994-02-01 | 0 | 22.20 | 22.10 | 22.20 | 21.80 | 22.50 | 5,756,021 | 127,496,696 | 22.150 | 0.766 | 0.762 | 0.766 | 0.752 | 0.776 | 166,832,069 | 0.7642 | 3.26% |
| 1994-01-31 | 0 | 21.50 | 21.40 | 21.50 | 21.40 | 22.80 | 13,487,058 | 289,946,508 | 21.498 | 0.742 | 0.738 | 0.742 | 0.738 | 0.787 | 390,907,850 | 0.7417 | -4.44% |
| 1994-01-28 | 0 | 22.50 | 22.50 | 22.60 | 22.10 | 22.60 | 11,764,760 | 263,300,515 | 22.380 | 0.776 | 0.776 | 0.780 | 0.762 | 0.780 | 340,988,897 | 0.7722 | 3.21% |
| 1994-01-27 | 0 | 21.80 | 21.90 | 22.20 | 21.00 | 22.40 | 4,460,000 | 97,981,100 | 21.969 | 0.752 | 0.756 | 0.766 | 0.725 | 0.773 | 129,268,296 | 0.7580 | 3.32% |
| 1994-01-26 | 0 | 21.10 | 21.00 | 21.10 | 20.90 | 21.50 | 3,168,380 | 66,873,566 | 21.107 | 0.728 | 0.725 | 0.728 | 0.721 | 0.742 | 91,832,082 | 0.7282 | -2.76% |
| 1994-01-25 | 0 | 21.70 | 21.60 | 21.70 | 21.60 | 22.30 | 4,168,220 | 91,415,350 | 21.932 | 0.749 | 0.745 | 0.749 | 0.745 | 0.769 | 120,811,367 | 0.7567 | -1.81% |
| 1994-01-24 | 0 | 22.10 | 22.10 | 22.20 | 22.00 | 22.50 | 4,032,294 | 89,909,935 | 22.297 | 0.762 | 0.762 | 0.766 | 0.759 | 0.776 | 116,871,699 | 0.7693 | 1.38% |
| 1994-01-21 | 0 | 21.80 | 21.80 | 21.90 | 21.50 | 22.00 | 3,099,176 | 67,304,846 | 21.717 | 0.752 | 0.752 | 0.756 | 0.742 | 0.759 | 89,826,278 | 0.7493 | -0.91% |
| 1994-01-20 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.50 | 4,059,640 | 90,021,820 | 22.175 | 0.759 | 0.756 | 0.759 | 0.752 | 0.776 | 117,664,293 | 0.7651 | 1.85% |
| 1994-01-19 | 0 | 21.60 | 21.60 | 21.80 | 21.40 | 21.90 | 2,494,400 | 53,809,640 | 21.572 | 0.745 | 0.745 | 0.752 | 0.738 | 0.756 | 72,297,497 | 0.7443 | -0.92% |
| 1994-01-18 | 0 | 21.80 | 21.70 | 21.90 | 21.20 | 22.10 | 2,598,531 | 56,436,283 | 21.719 | 0.752 | 0.749 | 0.756 | 0.731 | 0.762 | 75,315,622 | 0.7493 | 2.83% |
| 1994-01-17 | 0 | 21.20 | 21.10 | 21.20 | 20.70 | 21.40 | 2,781,800 | 58,656,780 | 21.086 | 0.731 | 0.728 | 0.731 | 0.714 | 0.738 | 80,627,477 | 0.7275 | 2.91% |
| 1994-01-14 | 0 | 20.60 | 20.50 | 20.70 | 19.90 | 20.90 | 7,316,048 | 148,917,765 | 20.355 | 0.711 | 0.707 | 0.714 | 0.687 | 0.721 | 212,047,771 | 0.7023 | 8.42% |
| 1994-01-13 | 0 | 19.00 | 18.90 | 19.00 | 18.90 | 20.20 | 6,252,400 | 123,282,440 | 19.718 | 0.656 | 0.652 | 0.656 | 0.652 | 0.697 | 181,219,080 | 0.6803 | -6.40% |
| 1994-01-12 | 0 | 20.30 | 20.30 | 20.60 | 20.00 | 21.90 | 4,915,888 | 101,490,596 | 20.645 | 0.700 | 0.700 | 0.711 | 0.690 | 0.756 | 142,481,719 | 0.7123 | -7.73% |
| 1994-01-11 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.60 | 5,123,800 | 113,520,760 | 22.156 | 0.759 | 0.756 | 0.759 | 0.752 | 0.780 | 148,507,824 | 0.7644 | -2.22% |
| 1994-01-10 | 0 | 22.50 | 22.30 | 22.40 | 22.20 | 22.50 | 6,580,800 | 147,322,200 | 22.387 | 0.776 | 0.769 | 0.773 | 0.766 | 0.776 | 190,737,400 | 0.7724 | 2.27% |
| 1994-01-07 | 0 | 22.00 | 21.90 | 22.10 | 21.30 | 22.70 | 9,356,981 | 204,744,348 | 21.881 | 0.759 | 0.756 | 0.762 | 0.735 | 0.783 | 271,202,016 | 0.7550 | -4.76% |
| 1994-01-06 | 0 | 23.10 | 23.00 | 23.20 | 23.00 | 25.50 | 5,774,407 | 142,418,769 | 24.664 | 0.797 | 0.794 | 0.800 | 0.794 | 0.880 | 167,364,968 | 0.8509 | -10.12% |
| 1994-01-05 | 0 | 25.70 | 25.70 | 25.80 | 25.30 | 26.20 | 5,672,720 | 146,158,096 | 25.765 | 0.887 | 0.887 | 0.890 | 0.873 | 0.904 | 164,417,679 | 0.8889 | -0.77% |
| 1994-01-04 | 0 | 25.90 | 25.90 | 26.00 | 24.30 | 26.60 | 8,641,752 | 226,047,181 | 26.158 | 0.894 | 0.894 | 0.897 | 0.838 | 0.918 | 250,471,874 | 0.9025 | 6.58% |
| 1994-01-03 | 0 | 24.30 | 24.20 | 24.40 | 22.40 | 24.40 | 3,849,440 | 88,772,652 | 23.061 | 0.838 | 0.835 | 0.842 | 0.773 | 0.842 | 111,571,872 | 0.7957 |
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.