HARBOUR CENTRE DEVELOPMENT LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00051 | 1971-02-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 0 | 4.680 | 4.560 | 4.770 | - | - | 0 | 0 | - | 4.680 | 4.560 | 4.770 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 4.680 | 4.680 | 4.880 | - | - | 0 | 0 | - | 4.680 | 4.680 | 4.880 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 4.680 | 4.720 | 4.880 | 4.680 | 4.680 | 5,000 | 23,400 | 4.6800 | 4.680 | 4.720 | 4.880 | 4.680 | 4.680 | 5,000 | 4.6800 | 0.43% |
| 2026-03-17 | 0 | 4.660 | 4.660 | 4.880 | 4.520 | 4.640 | 11,000 | 49,900 | 4.5364 | 4.660 | 4.660 | 4.880 | 4.520 | 4.640 | 11,000 | 4.5364 | 0.22% |
| 2026-03-16 | 0 | 4.650 | 4.650 | 4.850 | 4.600 | 4.690 | 167,167 | 774,011 | 4.6302 | 4.650 | 4.650 | 4.850 | 4.600 | 4.690 | 167,167 | 4.6302 | -3.53% |
| 2026-03-13 | 0 | 4.820 | 4.670 | 4.900 | - | - | 0 | 0 | - | 4.820 | 4.670 | 4.900 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 4.820 | 4.820 | 4.900 | 4.700 | 4.720 | 7,000 | 33,000 | 4.7143 | 4.820 | 4.820 | 4.900 | 4.700 | 4.720 | 7,000 | 4.7143 | 0.42% |
| 2026-03-11 | 0 | 4.800 | 4.720 | 4.900 | - | - | 0 | 0 | - | 4.800 | 4.720 | 4.900 | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 4.800 | 4.800 | 4.900 | 4.720 | 4.760 | 3,000 | 14,200 | 4.7333 | 4.800 | 4.800 | 4.900 | 4.720 | 4.760 | 3,000 | 4.7333 | 0.42% |
| 2026-03-09 | 0 | 4.780 | 4.780 | 4.830 | 4.780 | 4.900 | 16,000 | 76,620 | 4.7888 | 4.780 | 4.780 | 4.830 | 4.780 | 4.900 | 16,000 | 4.7888 | -2.45% |
| 2026-03-06 | 0 | 4.900 | 4.850 | 4.900 | - | - | 0 | 0 | - | 4.900 | 4.850 | 4.900 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 4.900 | 4.870 | 5.030 | 4.900 | 4.980 | 30,000 | 148,300 | 4.9433 | 4.900 | 4.870 | 5.030 | 4.900 | 4.980 | 30,000 | 4.9433 | -2.00% |
| 2026-03-04 | 0 | 5.000 | 4.960 | 5.000 | 4.950 | 5.000 | 6,000 | 29,810 | 4.9683 | 5.000 | 4.960 | 5.000 | 4.950 | 5.000 | 6,000 | 4.9683 | -1.57% |
| 2026-03-03 | 0 | 5.080 | 5.010 | 5.080 | - | - | 0 | 0 | - | 5.080 | 5.010 | 5.080 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 5.080 | 5.000 | 5.080 | - | - | 0 | 0 | - | 5.080 | 5.000 | 5.080 | - | - | 0 | - | -0.20% |
| 2026-02-27 | 0 | 5.090 | 5.030 | 5.100 | 4.930 | 5.090 | 73,000 | 362,160 | 4.9611 | 5.090 | 5.030 | 5.100 | 4.930 | 5.090 | 73,000 | 4.9611 | 1.80% |
| 2026-02-26 | 0 | 5.000 | 5.000 | 5.040 | 4.960 | 4.990 | 9,000 | 44,790 | 4.9767 | 5.000 | 5.000 | 5.040 | 4.960 | 4.990 | 9,000 | 4.9767 | -0.60% |
| 2026-02-25 | 0 | 5.030 | 5.000 | 5.040 | 5.000 | 5.050 | 33,000 | 165,340 | 5.0103 | 5.030 | 5.000 | 5.040 | 5.000 | 5.050 | 33,000 | 5.0103 | 0.60% |
| 2026-02-24 | 0 | 5.000 | 4.960 | 5.050 | - | - | 0 | 0 | - | 5.000 | 4.960 | 5.050 | - | - | 0 | - | 0.00% |
| 2026-02-23 | 0 | 5.000 | 5.000 | 5.040 | 4.880 | 5.050 | 85,000 | 422,920 | 4.9755 | 5.000 | 5.000 | 5.040 | 4.880 | 5.050 | 85,000 | 4.9755 | 2.25% |
| 2026-02-20 | 0 | 4.890 | 4.860 | 4.890 | 4.780 | 4.890 | 96,000 | 461,820 | 4.8106 | 4.890 | 4.860 | 4.890 | 4.780 | 4.890 | 96,000 | 4.8106 | 2.95% |
| 2026-02-16 | 0 | 4.750 | 4.750 | 4.800 | - | - | 0 | 0 | - | 4.750 | 4.750 | 4.800 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 4.750 | 4.720 | 4.750 | 4.720 | 4.750 | 21,000 | 99,450 | 4.7357 | 4.750 | 4.720 | 4.750 | 4.720 | 4.750 | 21,000 | 4.7357 | -0.63% |
| 2026-02-12 | 0 | 4.780 | 4.750 | 4.780 | 4.750 | 4.800 | 52,000 | 248,310 | 4.7752 | 4.780 | 4.750 | 4.780 | 4.750 | 4.800 | 52,000 | 4.7752 | 1.27% |
| 2026-02-11 | 0 | 4.720 | 4.650 | 4.720 | 4.680 | 4.720 | 3,000 | 14,080 | 4.6933 | 4.720 | 4.650 | 4.720 | 4.680 | 4.720 | 3,000 | 4.6933 | -0.42% |
| 2026-02-10 | 0 | 4.740 | 4.650 | 4.740 | 4.480 | 4.740 | 39,000 | 178,190 | 4.5690 | 4.740 | 4.650 | 4.740 | 4.480 | 4.740 | 39,000 | 4.5690 | -0.84% |
| 2026-02-09 | 0 | 4.780 | 4.690 | 4.780 | 4.750 | 4.780 | 3,000 | 14,280 | 4.7600 | 4.780 | 4.690 | 4.780 | 4.750 | 4.780 | 3,000 | 4.7600 | 0.63% |
| 2026-02-06 | 0 | 4.750 | 4.610 | 4.750 | 4.550 | 4.770 | 12,625 | 58,172 | 4.6077 | 4.750 | 4.610 | 4.750 | 4.550 | 4.770 | 12,625 | 4.6077 | 0.00% |
| 2026-02-05 | 0 | 4.750 | 4.600 | 4.780 | 4.750 | 4.750 | 5,000 | 23,750 | 4.7500 | 4.750 | 4.600 | 4.780 | 4.750 | 4.750 | 5,000 | 4.7500 | 0.00% |
| 2026-02-04 | 0 | 4.750 | 4.700 | 4.750 | 4.560 | 4.750 | 14,000 | 64,450 | 4.6036 | 4.750 | 4.700 | 4.750 | 4.560 | 4.750 | 14,000 | 4.6036 | -0.84% |
| 2026-02-03 | 0 | 4.790 | 4.700 | 4.790 | 4.790 | 4.790 | 1,000 | 4,790 | 4.7900 | 4.790 | 4.700 | 4.790 | 4.790 | 4.790 | 1,000 | 4.7900 | 4.13% |
| 2026-02-02 | 0 | 4.600 | 4.600 | 4.790 | 4.600 | 4.600 | 2,000 | 9,200 | 4.6000 | 4.600 | 4.600 | 4.790 | 4.600 | 4.600 | 2,000 | 4.6000 | -3.77% |
| 2026-01-30 | 0 | 4.780 | 4.710 | 4.780 | 4.700 | 4.780 | 5,000 | 23,820 | 4.7640 | 4.780 | 4.710 | 4.780 | 4.700 | 4.780 | 5,000 | 4.7640 | -0.21% |
| 2026-01-29 | 0 | 4.790 | 4.710 | 4.790 | 4.680 | 4.800 | 54,000 | 255,520 | 4.7319 | 4.790 | 4.710 | 4.790 | 4.680 | 4.800 | 54,000 | 4.7319 | 0.84% |
| 2026-01-28 | 0 | 4.750 | 4.700 | 4.750 | 4.580 | 4.750 | 25,000 | 117,020 | 4.6808 | 4.750 | 4.700 | 4.750 | 4.580 | 4.750 | 25,000 | 4.6808 | 3.71% |
| 2026-01-27 | 0 | 4.580 | 4.540 | 4.580 | 4.440 | 4.580 | 102,250 | 459,860 | 4.4974 | 4.580 | 4.540 | 4.580 | 4.440 | 4.580 | 102,250 | 4.4974 | 2.23% |
| 2026-01-26 | 0 | 4.480 | 4.480 | 4.500 | 4.430 | 4.530 | 14,000 | 62,870 | 4.4907 | 4.480 | 4.480 | 4.500 | 4.430 | 4.530 | 14,000 | 4.4907 | 2.28% |
| 2026-01-23 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 4.380 | 4.380 | 4.420 | 4.380 | 4.380 | 6,000 | 4.3800 | 0.00% |
| 2026-01-22 | 0 | 4.380 | 4.330 | 4.420 | 4.330 | 4.380 | 2,000 | 8,710 | 4.3550 | 4.380 | 4.330 | 4.420 | 4.330 | 4.380 | 2,000 | 4.3550 | 0.23% |
| 2026-01-21 | 0 | 4.370 | 4.320 | 4.380 | 4.320 | 4.370 | 2,000 | 8,690 | 4.3450 | 4.370 | 4.320 | 4.380 | 4.320 | 4.370 | 2,000 | 4.3450 | -1.13% |
| 2026-01-20 | 0 | 4.420 | 4.330 | 4.450 | 4.320 | 4.420 | 3,000 | 13,070 | 4.3567 | 4.420 | 4.330 | 4.450 | 4.320 | 4.420 | 3,000 | 4.3567 | 0.00% |
| 2026-01-19 | 0 | 4.420 | 4.350 | 4.450 | - | - | 0 | 0 | - | 4.420 | 4.350 | 4.450 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 4.420 | 4.320 | 4.460 | - | - | 0 | 0 | - | 4.420 | 4.320 | 4.460 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 4.420 | 4.320 | 4.460 | - | - | 0 | 0 | - | 4.420 | 4.320 | 4.460 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 4.420 | 4.330 | 4.420 | 4.300 | 4.440 | 5,000 | 22,000 | 4.4000 | 4.420 | 4.330 | 4.420 | 4.300 | 4.440 | 5,000 | 4.4000 | -0.67% |
| 2026-01-13 | 0 | 4.450 | 4.430 | 4.450 | 4.420 | 4.450 | 58,000 | 256,880 | 4.4290 | 4.450 | 4.430 | 4.450 | 4.420 | 4.450 | 58,000 | 4.4290 | 0.91% |
| 2026-01-12 | 0 | 4.410 | 4.330 | 4.420 | 4.380 | 4.420 | 20,000 | 87,830 | 4.3915 | 4.410 | 4.330 | 4.420 | 4.380 | 4.420 | 20,000 | 4.3915 | 0.68% |
| 2026-01-09 | 0 | 4.380 | 4.330 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.330 | 4.380 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 4.380 | 4.330 | 4.390 | 4.310 | 4.380 | 9,000 | 39,010 | 4.3344 | 4.380 | 4.330 | 4.390 | 4.310 | 4.380 | 9,000 | 4.3344 | 1.15% |
| 2026-01-07 | 0 | 4.330 | 4.300 | 4.360 | - | - | 0 | 0 | - | 4.330 | 4.300 | 4.360 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 4.330 | 4.300 | 4.330 | 4.210 | 4.380 | 23,000 | 99,510 | 4.3265 | 4.330 | 4.300 | 4.330 | 4.210 | 4.380 | 23,000 | 4.3265 | 0.00% |
| 2026-01-05 | 0 | 4.330 | 4.290 | 4.330 | 4.280 | 4.330 | 5,000 | 21,450 | 4.2900 | 4.330 | 4.290 | 4.330 | 4.280 | 4.330 | 5,000 | 4.2900 | 0.46% |
| 2026-01-02 | 0 | 4.310 | 4.280 | 4.330 | 4.270 | 4.310 | 16,000 | 68,570 | 4.2856 | 4.310 | 4.280 | 4.330 | 4.270 | 4.310 | 16,000 | 4.2856 | 0.70% |
| 2025-12-31 | 0 | 4.280 | 4.200 | 4.280 | - | - | 0 | 0 | - | 4.280 | 4.200 | 4.280 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 4.280 | 4.210 | 4.280 | - | - | 0 | 0 | - | 4.280 | 4.210 | 4.280 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 4.280 | 4.230 | 4.280 | 4.180 | 4.280 | 18,000 | 75,900 | 4.2167 | 4.280 | 4.230 | 4.280 | 4.180 | 4.280 | 18,000 | 4.2167 | 0.00% |
| 2025-12-24 | 0 | 4.280 | 4.220 | 4.300 | 4.280 | 4.280 | 2,800 | 11,904 | 4.2514 | 4.280 | 4.220 | 4.300 | 4.280 | 4.280 | 2,800 | 4.2514 | -0.47% |
| 2025-12-23 | 0 | 4.300 | 4.220 | 4.300 | 4.210 | 4.300 | 6,000 | 25,360 | 4.2267 | 4.300 | 4.220 | 4.300 | 4.210 | 4.300 | 6,000 | 4.2267 | 0.47% |
| 2025-12-22 | 0 | 4.280 | 4.210 | 4.300 | - | - | 0 | 0 | - | 4.280 | 4.210 | 4.300 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 4.280 | 4.220 | 4.300 | 4.200 | 4.280 | 4,000 | 16,880 | 4.2200 | 4.280 | 4.220 | 4.300 | 4.200 | 4.280 | 4,000 | 4.2200 | 0.00% |
| 2025-12-18 | 0 | 4.280 | 4.200 | 4.350 | - | - | 0 | 0 | - | 4.280 | 4.200 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 4.280 | 4.280 | 4.300 | - | - | 0 | 0 | - | 4.280 | 4.280 | 4.300 | - | - | 0 | - | 0.71% |
| 2025-12-16 | 0 | 4.250 | 4.200 | 4.250 | 4.170 | 4.250 | 16,000 | 66,910 | 4.1819 | 4.250 | 4.200 | 4.250 | 4.170 | 4.250 | 16,000 | 4.1819 | -1.39% |
| 2025-12-15 | 0 | 4.310 | 4.200 | 4.350 | 4.170 | 4.310 | 5,000 | 20,990 | 4.1980 | 4.310 | 4.200 | 4.350 | 4.170 | 4.310 | 5,000 | 4.1980 | 0.23% |
| 2025-12-12 | 0 | 4.300 | 4.220 | 4.300 | 4.250 | 4.350 | 4,000 | 17,180 | 4.2950 | 4.300 | 4.220 | 4.300 | 4.250 | 4.350 | 4,000 | 4.2950 | 0.00% |
| 2025-12-11 | 0 | 4.300 | 4.170 | 4.350 | - | - | 0 | 0 | - | 4.300 | 4.170 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 4.300 | 4.200 | 4.310 | - | - | 0 | 0 | - | 4.300 | 4.200 | 4.310 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 4.300 | 4.160 | 4.350 | - | - | 0 | 0 | - | 4.300 | 4.160 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 4.300 | 4.210 | 4.350 | - | - | 0 | 0 | - | 4.300 | 4.210 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.250 | 16,000 | 68,000 | 4.2500 | 4.300 | 4.300 | 4.350 | 4.250 | 4.250 | 16,000 | 4.2500 | 1.18% |
| 2025-12-04 | 0 | 4.250 | 4.210 | 4.350 | 4.150 | 4.310 | 47,500 | 200,070 | 4.2120 | 4.250 | 4.210 | 4.350 | 4.150 | 4.310 | 47,500 | 4.2120 | -2.97% |
| 2025-12-03 | 0 | 4.380 | 4.310 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.310 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 4.380 | 4.350 | 4.380 | 4.310 | 4.390 | 11,000 | 47,880 | 4.3527 | 4.380 | 4.350 | 4.380 | 4.310 | 4.390 | 11,000 | 4.3527 | 0.00% |
| 2025-12-01 | 0 | 4.380 | 4.350 | 4.380 | 4.350 | 4.390 | 5,000 | 21,830 | 4.3660 | 4.380 | 4.350 | 4.380 | 4.350 | 4.390 | 5,000 | 4.3660 | 0.69% |
| 2025-11-28 | 0 | 4.350 | 4.310 | 4.360 | - | - | 0 | 0 | - | 4.350 | 4.310 | 4.360 | - | - | 0 | - | -0.23% |
| 2025-11-27 | 0 | 4.360 | 4.300 | 4.400 | 4.360 | 4.360 | 1,000 | 4,360 | 4.3600 | 4.360 | 4.300 | 4.400 | 4.360 | 4.360 | 1,000 | 4.3600 | 0.46% |
| 2025-11-26 | 0 | 4.340 | 4.310 | 4.380 | 4.320 | 4.340 | 11,000 | 47,540 | 4.3218 | 4.340 | 4.310 | 4.380 | 4.320 | 4.340 | 11,000 | 4.3218 | -0.23% |
| 2025-11-25 | 0 | 4.350 | 4.300 | 4.370 | - | - | 0 | 0 | - | 4.350 | 4.300 | 4.370 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 4.350 | 4.290 | 4.390 | 4.260 | 4.350 | 15,000 | 64,080 | 4.2720 | 4.350 | 4.290 | 4.390 | 4.260 | 4.350 | 15,000 | 4.2720 | 0.23% |
| 2025-11-21 | 0 | 4.340 | 4.270 | 4.350 | 4.270 | 4.340 | 8,000 | 34,340 | 4.2925 | 4.340 | 4.270 | 4.350 | 4.270 | 4.340 | 8,000 | 4.2925 | -0.91% |
| 2025-11-20 | 0 | 4.380 | 4.260 | 4.380 | 4.260 | 4.380 | 6,000 | 25,720 | 4.2867 | 4.380 | 4.260 | 4.380 | 4.260 | 4.380 | 6,000 | 4.2867 | 0.00% |
| 2025-11-19 | 0 | 4.380 | 4.260 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.260 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 4.380 | 4.260 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.260 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 4.380 | 4.310 | 4.380 | 4.300 | 4.380 | 12,000 | 51,680 | 4.3067 | 4.380 | 4.310 | 4.380 | 4.300 | 4.380 | 12,000 | 4.3067 | 0.00% |
| 2025-11-14 | 0 | 4.380 | 4.310 | 4.400 | 4.380 | 4.380 | 10,000 | 43,800 | 4.3800 | 4.380 | 4.310 | 4.400 | 4.380 | 4.380 | 10,000 | 4.3800 | 0.00% |
| 2025-11-13 | 0 | 4.380 | 4.350 | 4.380 | 4.260 | 4.380 | 28,000 | 121,640 | 4.3443 | 4.380 | 4.350 | 4.380 | 4.260 | 4.380 | 28,000 | 4.3443 | 0.23% |
| 2025-11-12 | 0 | 4.370 | 4.310 | 4.370 | 4.320 | 4.380 | 14,000 | 60,780 | 4.3414 | 4.370 | 4.310 | 4.370 | 4.320 | 4.380 | 14,000 | 4.3414 | 1.63% |
| 2025-11-11 | 0 | 4.300 | 4.250 | 4.300 | 4.220 | 4.300 | 3,000 | 12,820 | 4.2733 | 4.300 | 4.250 | 4.300 | 4.220 | 4.300 | 3,000 | 4.2733 | -0.46% |
| 2025-11-10 | 0 | 4.320 | 4.300 | 4.330 | 4.280 | 4.320 | 11,000 | 47,120 | 4.2836 | 4.320 | 4.300 | 4.330 | 4.280 | 4.320 | 11,000 | 4.2836 | 0.93% |
| 2025-11-07 | 0 | 4.280 | 4.190 | 4.320 | - | - | 0 | 0 | - | 4.280 | 4.190 | 4.320 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 4.280 | 4.200 | 4.280 | 4.200 | 4.280 | 23,000 | 98,240 | 4.2713 | 4.280 | 4.200 | 4.280 | 4.200 | 4.280 | 23,000 | 4.2713 | 2.39% |
| 2025-11-05 | 0 | 4.180 | 4.160 | 4.180 | 4.180 | 4.180 | 1,000 | 4,180 | 4.1800 | 4.180 | 4.160 | 4.180 | 4.180 | 4.180 | 1,000 | 4.1800 | 0.48% |
| 2025-11-04 | 0 | 4.160 | 4.160 | 4.180 | 4.150 | 4.170 | 24,000 | 99,860 | 4.1608 | 4.160 | 4.160 | 4.180 | 4.150 | 4.170 | 24,000 | 4.1608 | -1.42% |
| 2025-11-03 | 0 | 4.220 | 4.200 | 4.220 | 4.190 | 4.220 | 42,000 | 176,310 | 4.1979 | 4.220 | 4.200 | 4.220 | 4.190 | 4.220 | 42,000 | 4.1979 | 0.48% |
| 2025-10-31 | 0 | 4.200 | 4.200 | 4.240 | 4.190 | 4.200 | 31,000 | 129,910 | 4.1906 | 4.200 | 4.200 | 4.240 | 4.190 | 4.200 | 31,000 | 4.1906 | -0.24% |
| 2025-10-30 | 0 | 4.210 | 4.170 | 4.380 | 4.150 | 4.210 | 35,000 | 146,570 | 4.1877 | 4.210 | 4.170 | 4.380 | 4.150 | 4.210 | 35,000 | 4.1877 | -0.94% |
| 2025-10-28 | 0 | 4.250 | 4.120 | 4.250 | - | - | 0 | 0 | - | 4.250 | 4.120 | 4.250 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 4.250 | 4.130 | 4.250 | 4.250 | 4.250 | 8,000 | 34,000 | 4.2500 | 4.250 | 4.130 | 4.250 | 4.250 | 4.250 | 8,000 | 4.2500 | 0.00% |
| 2025-10-24 | 0 | 4.250 | 4.250 | 4.330 | 4.180 | 4.190 | 100,000 | 418,050 | 4.1805 | 4.250 | 4.250 | 4.330 | 4.180 | 4.190 | 100,000 | 4.1805 | 0.47% |
| 2025-10-23 | 0 | 4.230 | 4.230 | 4.280 | 4.190 | 4.190 | 47,000 | 196,930 | 4.1900 | 4.230 | 4.230 | 4.280 | 4.190 | 4.190 | 47,000 | 4.1900 | 0.95% |
| 2025-10-22 | 0 | 4.190 | 4.180 | 4.190 | 4.190 | 4.190 | 2,000 | 8,380 | 4.1900 | 4.190 | 4.180 | 4.190 | 4.190 | 4.190 | 2,000 | 4.1900 | -0.24% |
| 2025-10-21 | 0 | 4.200 | 4.180 | 4.200 | 4.200 | 4.250 | 29,000 | 122,640 | 4.2290 | 4.200 | 4.180 | 4.200 | 4.200 | 4.250 | 29,000 | 4.2290 | -0.71% |
| 2025-10-20 | 0 | 4.230 | 4.230 | 4.250 | 4.200 | 4.250 | 79,000 | 332,200 | 4.2051 | 4.230 | 4.230 | 4.250 | 4.200 | 4.250 | 79,000 | 4.2051 | 0.48% |
| 2025-10-17 | 0 | 4.210 | 4.180 | 4.380 | - | - | 0 | 0 | - | 4.210 | 4.180 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 4.210 | 4.210 | 4.220 | 4.200 | 4.220 | 22,000 | 92,560 | 4.2073 | 4.210 | 4.210 | 4.220 | 4.200 | 4.220 | 22,000 | 4.2073 | -1.17% |
| 2025-10-15 | 0 | 4.260 | 4.260 | 4.320 | 4.120 | 4.260 | 22,000 | 92,060 | 4.1845 | 4.260 | 4.260 | 4.320 | 4.120 | 4.260 | 22,000 | 4.1845 | 2.40% |
| 2025-10-14 | 0 | 4.160 | 4.140 | 4.160 | 4.120 | 4.180 | 14,000 | 58,620 | 4.1871 | 4.160 | 4.140 | 4.160 | 4.120 | 4.180 | 14,000 | 4.1871 | -3.26% |
| 2025-10-13 | 0 | 4.300 | 4.300 | 4.450 | 4.050 | 4.150 | 20,000 | 82,280 | 4.1140 | 4.300 | 4.300 | 4.450 | 4.050 | 4.150 | 20,000 | 4.1140 | -3.37% |
| 2025-10-10 | 0 | 4.450 | 4.140 | 4.450 | 4.440 | 4.450 | 10,000 | 44,450 | 4.4450 | 4.450 | 4.140 | 4.450 | 4.440 | 4.450 | 10,000 | 4.4450 | 2.30% |
| 2025-10-09 | 0 | 4.350 | 4.260 | 4.350 | - | - | 0 | 0 | - | 4.350 | 4.260 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 4.350 | 4.150 | 4.450 | - | - | 0 | 0 | - | 4.350 | 4.150 | 4.450 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 4.350 | 4.350 | 4.450 | 4.320 | 4.320 | 10,000 | 43,200 | 4.3200 | 4.350 | 4.350 | 4.450 | 4.320 | 4.320 | 10,000 | 4.3200 | 1.16% |
| 2025-10-03 | 0 | 4.300 | 4.250 | 4.380 | - | - | 0 | 0 | - | 4.300 | 4.250 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 4.300 | 4.250 | 4.380 | - | - | 0 | 0 | - | 4.300 | 4.250 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 4.300 | 4.300 | 4.450 | - | - | 0 | 0 | - | 4.300 | 4.300 | 4.450 | - | - | 0 | - | 0.94% |
| 2025-09-29 | 0 | 4.260 | 4.260 | 4.500 | - | - | 0 | 0 | - | 4.260 | 4.260 | 4.500 | - | - | 0 | - | 1.43% |
| 2025-09-26 | 0 | 4.200 | 4.100 | 4.470 | - | - | 0 | 0 | - | 4.200 | 4.100 | 4.470 | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 4.200 | 4.150 | 4.250 | 4.080 | 4.200 | 32,000 | 133,830 | 4.1822 | 4.200 | 4.150 | 4.250 | 4.080 | 4.200 | 32,000 | 4.1822 | -1.18% |
| 2025-09-24 | 0 | 4.250 | 4.250 | 4.380 | 4.250 | 4.250 | 2,806 | 11,925 | 4.2498 | 4.250 | 4.250 | 4.380 | 4.250 | 4.250 | 2,806 | 4.2498 | -2.97% |
| 2025-09-23 | 0 | 4.380 | 4.250 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.250 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 4.380 | 4.250 | 4.450 | - | - | 0 | 0 | - | 4.380 | 4.250 | 4.450 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 4.380 | 4.300 | 4.400 | - | - | 0 | 0 | - | 4.380 | 4.300 | 4.400 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 4.380 | 4.270 | 4.450 | - | - | 0 | 0 | - | 4.380 | 4.270 | 4.450 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 4.380 | 4.380 | 4.500 | 4.240 | 4.320 | 23,500 | 100,100 | 4.2596 | 4.380 | 4.380 | 4.500 | 4.240 | 4.320 | 23,500 | 4.2596 | 0.00% |
| 2025-09-16 | 0 | 4.380 | 4.380 | 4.500 | - | - | 0 | 0 | - | 4.380 | 4.380 | 4.500 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 4.380 | 4.380 | 4.410 | 4.350 | 4.420 | 42,000 | 184,080 | 4.3829 | 4.380 | 4.380 | 4.410 | 4.350 | 4.420 | 42,000 | 4.3829 | -1.79% |
| 2025-09-12 | 0 | 4.460 | 4.460 | 4.500 | 4.440 | 4.440 | 12,000 | 53,280 | 4.4400 | 4.460 | 4.460 | 4.500 | 4.440 | 4.440 | 12,000 | 4.4400 | 0.68% |
| 2025-09-11 | 0 | 4.430 | 4.410 | 4.500 | 4.410 | 4.430 | 57,000 | 251,850 | 4.4184 | 4.430 | 4.410 | 4.500 | 4.410 | 4.430 | 57,000 | 4.4184 | -0.45% |
| 2025-09-10 | 0 | 4.450 | 4.420 | 4.500 | 4.410 | 4.450 | 31,000 | 137,440 | 4.4335 | 4.450 | 4.420 | 4.500 | 4.410 | 4.450 | 31,000 | 4.4335 | 1.60% |
| 2025-09-09 | 0 | 4.380 | 4.380 | 4.450 | 4.350 | 4.400 | 36,000 | 157,950 | 4.3875 | 4.380 | 4.380 | 4.450 | 4.350 | 4.400 | 36,000 | 4.3875 | 1.62% |
| 2025-09-08 | 0 | 4.310 | 4.300 | 4.350 | 4.310 | 4.310 | 5,000 | 21,550 | 4.3100 | 4.310 | 4.300 | 4.350 | 4.310 | 4.310 | 5,000 | 4.3100 | -0.92% |
| 2025-09-05 | 0 | 4.350 | 4.310 | 4.350 | - | - | 0 | 0 | - | 4.350 | 4.310 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 4.350 | 4.290 | 4.350 | - | - | 0 | 0 | - | 4.350 | 4.290 | 4.350 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 4.350 | 4.290 | 4.380 | 4.350 | 4.350 | 5,000 | 21,750 | 4.3500 | 4.350 | 4.290 | 4.380 | 4.350 | 4.350 | 5,000 | 4.3500 | 1.16% |
| 2025-09-02 | 0 | 4.300 | 4.280 | 4.350 | 4.300 | 4.300 | 5,000 | 21,500 | 4.3000 | 4.300 | 4.280 | 4.350 | 4.300 | 4.300 | 5,000 | 4.3000 | -0.23% |
| 2025-09-01 | 0 | 4.310 | 4.310 | 4.450 | 4.240 | 4.310 | 35,000 | 150,780 | 4.3080 | 4.310 | 4.310 | 4.450 | 4.240 | 4.310 | 35,000 | 4.3080 | 0.23% |
| 2025-08-29 | 0 | 4.300 | 4.260 | 4.400 | 4.250 | 4.330 | 70,000 | 300,770 | 4.2967 | 4.300 | 4.260 | 4.400 | 4.250 | 4.330 | 70,000 | 4.2967 | -0.46% |
| 2025-08-28 | 0 | 4.320 | 4.320 | 4.450 | - | - | 0 | 0 | - | 4.320 | 4.320 | 4.450 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 4.320 | 4.320 | 4.500 | 4.320 | 4.320 | 5,000 | 21,600 | 4.3200 | 4.320 | 4.320 | 4.500 | 4.320 | 4.320 | 5,000 | 4.3200 | -0.69% |
| 2025-08-26 | 0 | 4.350 | 4.340 | 4.490 | 4.280 | 4.450 | 41,000 | 178,750 | 4.3598 | 4.350 | 4.340 | 4.490 | 4.280 | 4.450 | 41,000 | 4.3598 | -3.33% |
| 2025-08-25 | 0 | 4.500 | 4.410 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.410 | 4.500 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 4.500 | 4.420 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.420 | 4.500 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 10,000 | 4.5000 | 2.27% |
| 2025-08-20 | 0 | 4.400 | 4.400 | 4.500 | - | - | 0 | 0 | - | 4.400 | 4.400 | 4.500 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 4.400 | 4.400 | 4.480 | 4.300 | 4.320 | 39,000 | 168,200 | 4.3128 | 4.400 | 4.400 | 4.480 | 4.300 | 4.320 | 39,000 | 4.3128 | -1.79% |
| 2025-08-18 | 0 | 4.480 | 4.450 | 4.480 | 4.480 | 4.500 | 15,000 | 67,260 | 4.4840 | 4.480 | 4.450 | 4.480 | 4.480 | 4.500 | 15,000 | 4.4840 | -0.44% |
| 2025-08-15 | 0 | 4.500 | 4.470 | 4.600 | 4.500 | 4.500 | 6,000 | 27,000 | 4.5000 | 4.500 | 4.470 | 4.600 | 4.500 | 4.500 | 6,000 | 4.5000 | 0.00% |
| 2025-08-14 | 0 | 4.500 | 4.470 | 4.530 | 4.500 | 4.500 | 6,000 | 27,000 | 4.5000 | 4.500 | 4.470 | 4.530 | 4.500 | 4.500 | 6,000 | 4.5000 | -0.66% |
| 2025-08-13 | 0 | 4.530 | 4.530 | 4.560 | - | - | 0 | 0 | - | 4.530 | 4.530 | 4.560 | - | - | 0 | - | 0.67% |
| 2025-08-12 | 0 | 4.500 | 4.430 | 4.500 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 4.500 | 4.430 | 4.500 | 4.500 | 4.500 | 4,000 | 4.5000 | 0.90% |
| 2025-08-11 | 0 | 4.460 | 4.460 | 4.490 | 4.410 | 4.570 | 14,000 | 63,640 | 4.5457 | 4.460 | 4.460 | 4.490 | 4.410 | 4.570 | 14,000 | 4.5457 | -1.98% |
| 2025-08-08 | 0 | 4.550 | 4.540 | 4.600 | - | - | 0 | 0 | - | 4.550 | 4.540 | 4.600 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 4.550 | 4.550 | 4.630 | - | - | 5,000 | 22,900 | 4.5800 | 4.550 | 4.550 | 4.630 | - | - | 5,000 | 4.5800 | 1.11% |
| 2025-08-06 | 0 | 4.500 | 4.500 | 4.600 | 4.450 | 4.580 | 13,000 | 58,700 | 4.5154 | 4.500 | 4.500 | 4.600 | 4.450 | 4.580 | 13,000 | 4.5154 | 1.12% |
| 2025-08-05 | 0 | 4.450 | 4.450 | 4.520 | - | - | 0 | 0 | - | 4.450 | 4.450 | 4.520 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 4.450 | 4.300 | 4.510 | - | - | 0 | 0 | - | 4.450 | 4.300 | 4.510 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 4.450 | 4.300 | 4.620 | - | - | 0 | 0 | - | 4.450 | 4.300 | 4.620 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 4.450 | 4.400 | 4.500 | - | - | 0 | 0 | - | 4.450 | 4.400 | 4.500 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 4.450 | 4.420 | 4.500 | 4.400 | 4.450 | 21,000 | 93,400 | 4.4476 | 4.450 | 4.420 | 4.500 | 4.400 | 4.450 | 21,000 | 4.4476 | -1.33% |
| 2025-07-29 | 0 | 4.510 | 4.510 | 4.680 | 4.500 | 4.510 | 15,000 | 67,630 | 4.5087 | 4.510 | 4.510 | 4.680 | 4.500 | 4.510 | 15,000 | 4.5087 | 0.22% |
| 2025-07-28 | 0 | 4.500 | 4.500 | 4.680 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 4.500 | 4.500 | 4.680 | 4.500 | 4.500 | 20,000 | 4.5000 | 0.00% |
| 2025-07-25 | 0 | 4.500 | 4.500 | 4.660 | 4.500 | 4.500 | 9,000 | 40,500 | 4.5000 | 4.500 | 4.500 | 4.660 | 4.500 | 4.500 | 9,000 | 4.5000 | 1.58% |
| 2025-07-24 | 0 | 4.430 | 4.430 | 4.500 | 4.390 | 4.430 | 26,000 | 114,550 | 4.4058 | 4.430 | 4.430 | 4.500 | 4.390 | 4.430 | 26,000 | 4.4058 | -0.67% |
| 2025-07-23 | 0 | 4.460 | 4.420 | 4.570 | 4.460 | 4.460 | 28,000 | 124,880 | 4.4600 | 4.460 | 4.420 | 4.570 | 4.460 | 4.460 | 28,000 | 4.4600 | -3.67% |
| 2025-07-22 | 0 | 4.630 | 4.580 | 4.630 | 4.530 | 4.630 | 33,000 | 151,930 | 4.6039 | 4.630 | 4.580 | 4.630 | 4.530 | 4.630 | 33,000 | 4.6039 | 2.21% |
| 2025-07-21 | 0 | 4.530 | 4.460 | 4.530 | - | - | 0 | 0 | - | 4.530 | 4.460 | 4.530 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 4.530 | 4.500 | 4.530 | 4.460 | 4.530 | 32,000 | 143,950 | 4.4984 | 4.530 | 4.500 | 4.530 | 4.460 | 4.530 | 32,000 | 4.4984 | 1.12% |
| 2025-07-17 | 0 | 4.480 | 4.440 | 4.480 | 4.430 | 4.480 | 11,000 | 49,180 | 4.4709 | 4.480 | 4.440 | 4.480 | 4.430 | 4.480 | 11,000 | 4.4709 | 1.13% |
| 2025-07-16 | 0 | 4.430 | 4.430 | 4.500 | 4.400 | 4.480 | 13,000 | 57,860 | 4.4508 | 4.430 | 4.430 | 4.500 | 4.400 | 4.480 | 13,000 | 4.4508 | 0.68% |
| 2025-07-15 | 0 | 4.400 | 4.400 | 4.480 | 4.370 | 4.450 | 33,000 | 145,380 | 4.4055 | 4.400 | 4.400 | 4.480 | 4.370 | 4.450 | 33,000 | 4.4055 | 0.46% |
| 2025-07-14 | 0 | 4.380 | 4.360 | 4.380 | - | - | 0 | 0 | - | 4.380 | 4.360 | 4.380 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 4.380 | 4.360 | 4.380 | 4.300 | 4.380 | 28,000 | 121,640 | 4.3443 | 4.380 | 4.360 | 4.380 | 4.300 | 4.380 | 28,000 | 4.3443 | 2.82% |
| 2025-07-10 | 0 | 4.260 | 4.210 | 4.290 | 4.180 | 4.260 | 11,000 | 46,730 | 4.2482 | 4.260 | 4.210 | 4.290 | 4.180 | 4.260 | 11,000 | 4.2482 | 1.43% |
| 2025-07-09 | 0 | 4.200 | 4.160 | 4.200 | 4.130 | 4.200 | 52,000 | 215,830 | 4.1506 | 4.200 | 4.160 | 4.200 | 4.130 | 4.200 | 52,000 | 4.1506 | 1.69% |
| 2025-07-08 | 0 | 4.130 | 4.100 | 4.130 | 4.080 | 4.130 | 3,000 | 12,340 | 4.1133 | 4.130 | 4.100 | 4.130 | 4.080 | 4.130 | 3,000 | 4.1133 | 0.73% |
| 2025-07-07 | 0 | 4.100 | 4.060 | 4.100 | 4.050 | 4.100 | 5,000 | 20,350 | 4.0700 | 4.100 | 4.060 | 4.100 | 4.050 | 4.100 | 5,000 | 4.0700 | 0.49% |
| 2025-07-04 | 0 | 4.080 | 4.060 | 4.090 | 4.020 | 4.090 | 10,000 | 40,760 | 4.0760 | 4.080 | 4.060 | 4.090 | 4.020 | 4.090 | 10,000 | 4.0760 | 0.00% |
| 2025-07-03 | 0 | 4.080 | 4.040 | 4.080 | 4.060 | 4.080 | 19,000 | 77,180 | 4.0621 | 4.080 | 4.040 | 4.080 | 4.060 | 4.080 | 19,000 | 4.0621 | 0.99% |
| 2025-07-02 | 0 | 4.040 | 4.020 | 4.060 | 4.000 | 4.070 | 70,000 | 281,050 | 4.0150 | 4.040 | 4.020 | 4.060 | 4.000 | 4.070 | 70,000 | 4.0150 | 1.00% |
| 2025-06-30 | 0 | 4.000 | 4.000 | 4.010 | 4.000 | 4.010 | 133,000 | 532,200 | 4.0015 | 4.000 | 4.000 | 4.010 | 4.000 | 4.010 | 133,000 | 4.0015 | 0.00% |
| 2025-06-27 | 0 | 4.000 | 3.960 | 4.000 | 3.960 | 4.000 | 12,000 | 47,680 | 3.9733 | 4.000 | 3.960 | 4.000 | 3.960 | 4.000 | 12,000 | 3.9733 | 0.50% |
| 2025-06-26 | 0 | 3.980 | 3.960 | 3.980 | 3.950 | 4.000 | 13,000 | 51,910 | 3.9931 | 3.980 | 3.960 | 3.980 | 3.950 | 4.000 | 13,000 | 3.9931 | -0.50% |
| 2025-06-25 | 0 | 4.000 | 3.980 | 4.000 | 3.970 | 4.000 | 61,000 | 243,970 | 3.9995 | 4.000 | 3.980 | 4.000 | 3.970 | 4.000 | 61,000 | 3.9995 | 0.50% |
| 2025-06-24 | 0 | 3.980 | 3.960 | 3.980 | 3.950 | 3.980 | 3,000 | 11,910 | 3.9700 | 3.980 | 3.960 | 3.980 | 3.950 | 3.980 | 3,000 | 3.9700 | 0.51% |
| 2025-06-23 | 0 | 3.960 | 3.960 | 3.990 | 3.950 | 4.000 | 10,000 | 39,790 | 3.9790 | 3.960 | 3.960 | 3.990 | 3.950 | 4.000 | 10,000 | 3.9790 | 0.76% |
| 2025-06-20 | 0 | 3.930 | 3.920 | 3.940 | - | - | 0 | 0 | - | 3.930 | 3.920 | 3.940 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 3.930 | 3.920 | 3.950 | 3.930 | 3.940 | 32,000 | 125,880 | 3.9338 | 3.930 | 3.920 | 3.950 | 3.930 | 3.940 | 32,000 | 3.9338 | 0.26% |
| 2025-06-18 | 0 | 3.920 | 3.920 | 3.940 | 3.920 | 3.940 | 58,000 | 228,140 | 3.9334 | 3.920 | 3.920 | 3.940 | 3.920 | 3.940 | 58,000 | 3.9334 | -0.76% |
| 2025-06-17 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 3.950 | 21,000 | 82,780 | 3.9419 | 3.950 | 3.940 | 3.950 | 3.940 | 3.950 | 21,000 | 3.9419 | -0.50% |
| 2025-06-16 | 0 | 3.970 | 3.950 | 4.000 | 3.940 | 3.970 | 43,000 | 169,850 | 3.9500 | 3.970 | 3.950 | 4.000 | 3.940 | 3.970 | 43,000 | 3.9500 | 1.02% |
| 2025-06-13 | 0 | 3.930 | 3.930 | 3.970 | 3.930 | 3.950 | 37,000 | 146,110 | 3.9489 | 3.930 | 3.930 | 3.970 | 3.930 | 3.950 | 37,000 | 3.9489 | -0.51% |
| 2025-06-12 | 0 | 3.950 | 3.930 | 3.950 | 3.920 | 3.950 | 45,000 | 176,890 | 3.9309 | 3.950 | 3.930 | 3.950 | 3.920 | 3.950 | 45,000 | 3.9309 | 0.00% |
| 2025-06-11 | 0 | 3.950 | 3.930 | 3.950 | 3.930 | 4.000 | 91,000 | 359,930 | 3.9553 | 3.950 | 3.930 | 3.950 | 3.930 | 4.000 | 91,000 | 3.9553 | 0.25% |
| 2025-06-10 | 0 | 3.940 | 3.940 | 4.000 | 3.900 | 4.000 | 47,000 | 185,310 | 3.9428 | 3.940 | 3.940 | 4.000 | 3.900 | 4.000 | 47,000 | 3.9428 | -0.25% |
| 2025-06-09 | 0 | 3.950 | 3.940 | 3.950 | 3.930 | 3.950 | 54,000 | 212,930 | 3.9431 | 3.950 | 3.940 | 3.950 | 3.930 | 3.950 | 54,000 | 3.9431 | -0.50% |
| 2025-06-06 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 3.980 | 51,000 | 202,210 | 3.9649 | 3.970 | 3.970 | 3.980 | 3.950 | 3.980 | 51,000 | 3.9649 | 0.76% |
| 2025-06-05 | 0 | 3.940 | 3.940 | 3.980 | 3.920 | 3.980 | 77,000 | 302,880 | 3.9335 | 3.940 | 3.940 | 3.980 | 3.920 | 3.980 | 77,000 | 3.9335 | -1.01% |
| 2025-06-04 | 0 | 3.980 | 3.970 | 4.000 | - | - | 0 | 0 | - | 3.980 | 3.970 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 3.980 | 3.980 | 4.000 | 3.930 | 3.980 | 31,000 | 122,530 | 3.9526 | 3.980 | 3.980 | 4.000 | 3.930 | 3.980 | 31,000 | 3.9526 | 1.79% |
| 2025-06-02 | 0 | 3.910 | 3.900 | 3.940 | 3.900 | 3.910 | 38,000 | 148,500 | 3.9079 | 3.910 | 3.900 | 3.940 | 3.900 | 3.910 | 38,000 | 3.9079 | -2.25% |
| 2025-05-30 | 0 | 4.000 | 3.940 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.940 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 4.000 | 3.980 | 4.000 | 3.950 | 4.000 | 45,000 | 179,890 | 3.9976 | 4.000 | 3.980 | 4.000 | 3.950 | 4.000 | 45,000 | 3.9976 | 0.50% |
| 2025-05-28 | 0 | 3.980 | 3.960 | 4.000 | 3.980 | 3.980 | 10,000 | 39,800 | 3.9800 | 3.980 | 3.960 | 4.000 | 3.980 | 3.980 | 10,000 | 3.9800 | 0.00% |
| 2025-05-27 | 0 | 3.980 | 3.980 | 4.000 | 3.940 | 4.000 | 13,000 | 51,840 | 3.9877 | 3.980 | 3.980 | 4.000 | 3.940 | 4.000 | 13,000 | 3.9877 | 0.00% |
| 2025-05-26 | 0 | 3.980 | 3.970 | 3.980 | 3.980 | 4.010 | 119,000 | 474,910 | 3.9908 | 3.980 | 3.970 | 3.980 | 3.980 | 4.010 | 119,000 | 3.9908 | 0.25% |
| 2025-05-23 | 0 | 3.970 | 3.930 | 3.980 | - | - | 0 | 0 | - | 3.970 | 3.930 | 3.980 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 3.970 | 3.950 | 3.970 | - | - | 0 | 0 | - | 3.970 | 3.950 | 3.970 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 3.970 | 3.940 | 3.980 | 3.900 | 4.000 | 80,000 | 316,970 | 3.9621 | 3.970 | 3.940 | 3.980 | 3.900 | 4.000 | 80,000 | 3.9621 | -0.25% |
| 2025-05-20 | 0 | 3.980 | 3.890 | 4.000 | - | - | 0 | 0 | - | 3.980 | 3.890 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 3.980 | 3.900 | 4.000 | - | - | 0 | 0 | - | 3.980 | 3.900 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 3.980 | 3.920 | 4.000 | 3.860 | 4.000 | 5,000 | 19,840 | 3.9680 | 3.980 | 3.920 | 4.000 | 3.860 | 4.000 | 5,000 | 3.9680 | -0.50% |
| 2025-05-15 | 0 | 4.000 | 3.890 | 4.060 | - | - | 0 | 0 | - | 4.000 | 3.890 | 4.060 | - | - | 0 | - | -0.25% |
| 2025-05-14 | 0 | 4.010 | 3.920 | 4.070 | 4.000 | 4.010 | 64,000 | 256,240 | 4.0038 | 4.010 | 3.920 | 4.070 | 4.000 | 4.010 | 64,000 | 4.0038 | 0.25% |
| 2025-05-13 | 0 | 4.000 | 3.900 | 4.000 | 3.950 | 4.000 | 82,000 | 324,830 | 3.9613 | 4.000 | 3.900 | 4.000 | 3.950 | 4.000 | 82,000 | 3.9613 | 0.50% |
| 2025-05-12 | 0 | 3.980 | 3.880 | 4.000 | 3.920 | 4.000 | 13,000 | 51,230 | 3.9408 | 3.980 | 3.880 | 4.000 | 3.920 | 4.000 | 13,000 | 3.9408 | -0.50% |
| 2025-05-09 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 4.000 | 3.910 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.910 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.950 | 4.000 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 4.000 | 3.940 | 4.000 | 4.010 | 4.010 | 10,000 | 40,100 | 4.0100 | 4.000 | 3.940 | 4.000 | 4.010 | 4.010 | 10,000 | 4.0100 | 2.56% |
| 2025-05-02 | 0 | 3.900 | 3.900 | 3.980 | 3.850 | 3.880 | 4,000 | 15,460 | 3.8650 | 3.900 | 3.900 | 3.980 | 3.850 | 3.880 | 4,000 | 3.8650 | 1.04% |
| 2025-04-30 | 0 | 3.860 | 3.860 | 3.900 | 3.860 | 3.960 | 56,000 | 217,920 | 3.8914 | 3.860 | 3.860 | 3.900 | 3.860 | 3.960 | 56,000 | 3.8914 | -0.77% |
| 2025-04-29 | 0 | 3.890 | 3.850 | 3.900 | - | - | 0 | 0 | - | 3.890 | 3.850 | 3.900 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 3.890 | 3.860 | 3.900 | 3.840 | 3.890 | 46,000 | 177,480 | 3.8583 | 3.890 | 3.860 | 3.900 | 3.840 | 3.890 | 46,000 | 3.8583 | 0.78% |
| 2025-04-25 | 0 | 3.860 | 3.840 | 3.860 | 3.840 | 3.860 | 162,000 | 624,000 | 3.8519 | 3.860 | 3.840 | 3.860 | 3.840 | 3.860 | 162,000 | 3.8519 | 0.52% |
| 2025-04-24 | 0 | 3.840 | 3.830 | 3.970 | 3.840 | 3.900 | 103,002 | 396,257 | 3.8471 | 3.840 | 3.830 | 3.970 | 3.840 | 3.900 | 103,002 | 3.8471 | -3.27% |
| 2025-04-23 | 0 | 3.970 | 3.870 | 3.970 | 3.880 | 3.970 | 4,000 | 15,810 | 3.9525 | 3.970 | 3.870 | 3.970 | 3.880 | 3.970 | 4,000 | 3.9525 | 0.51% |
| 2025-04-22 | 0 | 3.950 | 3.880 | 3.950 | - | - | 0 | 0 | - | 3.950 | 3.880 | 3.950 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 3.950 | 3.900 | 3.970 | 3.860 | 3.980 | 116,000 | 451,300 | 3.8905 | 3.950 | 3.900 | 3.970 | 3.860 | 3.980 | 116,000 | 3.8905 | -0.75% |
| 2025-04-16 | 0 | 3.980 | 3.950 | 3.980 | - | - | 0 | 0 | - | 3.980 | 3.950 | 3.980 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 3.980 | 3.980 | 4.000 | 3.940 | 3.950 | 11,000 | 43,390 | 3.9445 | 3.980 | 3.980 | 4.000 | 3.940 | 3.950 | 11,000 | 3.9445 | -0.50% |
| 2025-04-14 | 0 | 4.000 | 3.940 | 4.000 | 3.940 | 4.050 | 66,000 | 264,430 | 4.0065 | 4.000 | 3.940 | 4.000 | 3.940 | 4.050 | 66,000 | 4.0065 | 0.00% |
| 2025-04-11 | 0 | 4.000 | 4.000 | 4.050 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 4.000 | 4.000 | 4.050 | 3.950 | 3.950 | 4,000 | 3.9500 | -1.72% |
| 2025-04-10 | 0 | 4.070 | 3.950 | 4.070 | 3.970 | 4.100 | 61,000 | 247,040 | 4.0498 | 4.070 | 3.950 | 4.070 | 3.970 | 4.100 | 61,000 | 4.0498 | 0.99% |
| 2025-04-09 | 0 | 4.030 | 3.970 | 4.050 | 3.950 | 4.050 | 8,000 | 32,280 | 4.0350 | 4.030 | 3.970 | 4.050 | 3.950 | 4.050 | 8,000 | 4.0350 | -0.49% |
| 2025-04-08 | 0 | 4.050 | 4.000 | 4.090 | 4.050 | 4.100 | 71,000 | 290,460 | 4.0910 | 4.050 | 4.000 | 4.090 | 4.050 | 4.100 | 71,000 | 4.0910 | -1.46% |
| 2025-04-07 | 0 | 4.110 | 4.100 | 4.190 | 4.100 | 4.190 | 80,000 | 332,290 | 4.1536 | 4.110 | 4.100 | 4.190 | 4.100 | 4.190 | 80,000 | 4.1536 | -6.59% |
| 2025-04-03 | 0 | 4.400 | 4.340 | 4.400 | 4.340 | 4.410 | 26,000 | 114,080 | 4.3877 | 4.400 | 4.340 | 4.400 | 4.340 | 4.410 | 26,000 | 4.3877 | -2.00% |
| 2025-04-02 | 0 | 4.490 | 4.460 | 4.490 | 4.460 | 4.600 | 88,000 | 393,800 | 4.4750 | 4.490 | 4.460 | 4.490 | 4.460 | 4.600 | 88,000 | 4.4750 | -0.22% |
| 2025-04-01 | 0 | 4.550 | 4.540 | 4.580 | 4.520 | 4.580 | 37,000 | 168,090 | 4.5430 | 4.500 | 4.490 | 4.530 | 4.470 | 4.530 | 37,411 | 4.4931 | -0.66% |
| 2025-03-31 | 0 | 4.580 | 4.550 | 4.590 | 4.550 | 4.680 | 20,000 | 91,900 | 4.5950 | 4.530 | 4.500 | 4.540 | 4.500 | 4.629 | 20,222 | 4.5445 | -2.14% |
| 2025-03-28 | 0 | 4.680 | 4.650 | 4.680 | 4.630 | 4.700 | 14,000 | 65,220 | 4.6586 | 4.629 | 4.599 | 4.629 | 4.579 | 4.648 | 14,156 | 4.6074 | -1.47% |
| 2025-03-27 | 0 | 4.750 | 4.680 | 4.750 | 4.680 | 4.750 | 38,000 | 179,170 | 4.7150 | 4.698 | 4.629 | 4.698 | 4.629 | 4.698 | 38,422 | 4.6632 | 1.06% |
| 2025-03-26 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.900 | 162,000 | 767,260 | 4.7362 | 4.648 | 4.648 | 4.698 | 4.648 | 4.846 | 163,800 | 4.6841 | -6.00% |
| 2025-03-25 | 0 | 5.000 | 4.920 | 5.000 | 4.880 | 5.000 | 24,000 | 119,020 | 4.9592 | 4.945 | 4.866 | 4.945 | 4.826 | 4.945 | 24,267 | 4.9047 | 0.00% |
| 2025-03-24 | 0 | 5.000 | 4.980 | 5.060 | 4.980 | 5.060 | 35,000 | 175,320 | 5.0091 | 4.945 | 4.925 | 5.004 | 4.925 | 5.004 | 35,389 | 4.9541 | -1.77% |
| 2025-03-21 | 0 | 5.090 | 5.080 | 5.150 | 5.090 | 5.250 | 70,000 | 358,290 | 5.1184 | 5.034 | 5.024 | 5.093 | 5.034 | 5.192 | 70,778 | 5.0622 | -1.36% |
| 2025-03-20 | 0 | 5.160 | 5.160 | 5.250 | 5.160 | 5.200 | 4,000 | 20,740 | 5.1850 | 5.103 | 5.103 | 5.192 | 5.103 | 5.143 | 4,044 | 5.1280 | -1.53% |
| 2025-03-19 | 0 | 5.240 | 5.220 | 5.440 | 5.240 | 5.280 | 38,000 | 199,180 | 5.2416 | 5.182 | 5.163 | 5.380 | 5.182 | 5.222 | 38,422 | 5.1840 | -2.60% |
| 2025-03-18 | 0 | 5.380 | 5.300 | 5.420 | 5.200 | 5.390 | 33,000 | 173,970 | 5.2718 | 5.321 | 5.242 | 5.360 | 5.143 | 5.331 | 33,367 | 5.2139 | 2.67% |
| 2025-03-17 | 0 | 5.240 | 5.180 | 5.240 | 5.180 | 5.240 | 3,000 | 15,600 | 5.2000 | 5.182 | 5.123 | 5.182 | 5.123 | 5.182 | 3,033 | 5.1429 | -0.76% |
| 2025-03-14 | 0 | 5.280 | 5.250 | 5.300 | 5.180 | 5.300 | 18,000 | 94,140 | 5.2300 | 5.222 | 5.192 | 5.242 | 5.123 | 5.242 | 18,200 | 5.1725 | 2.13% |
| 2025-03-13 | 0 | 5.170 | 5.080 | 5.200 | 4.800 | 5.190 | 195,000 | 960,800 | 4.9272 | 5.113 | 5.024 | 5.143 | 4.747 | 5.133 | 197,167 | 4.8730 | -2.82% |
| 2025-03-12 | 0 | 5.320 | 5.200 | 5.350 | 5.240 | 5.320 | 3,000 | 15,800 | 5.2667 | 5.262 | 5.143 | 5.291 | 5.182 | 5.262 | 3,033 | 5.2088 | 1.53% |
| 2025-03-11 | 0 | 5.240 | 5.240 | 5.300 | 5.100 | 5.260 | 14,000 | 72,330 | 5.1664 | 5.182 | 5.182 | 5.242 | 5.044 | 5.202 | 14,156 | 5.1097 | 3.15% |
| 2025-03-10 | 0 | 5.080 | 5.040 | 5.080 | 5.000 | 5.080 | 17,000 | 85,510 | 5.0300 | 5.024 | 4.985 | 5.024 | 4.945 | 5.024 | 17,189 | 4.9747 | 0.59% |
| 2025-03-07 | 0 | 5.050 | 5.020 | 5.100 | 5.000 | 5.050 | 7,000 | 35,150 | 5.0214 | 4.995 | 4.965 | 5.044 | 4.945 | 4.995 | 7,078 | 4.9662 | 1.00% |
| 2025-03-06 | 0 | 5.000 | 4.920 | 5.000 | 4.710 | 5.000 | 11,000 | 53,560 | 4.8691 | 4.945 | 4.866 | 4.945 | 4.658 | 4.945 | 11,122 | 4.8156 | 5.26% |
| 2025-03-05 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 3,000 | 14,150 | 4.7167 | 4.698 | 4.648 | 4.698 | 4.648 | 4.698 | 3,033 | 4.6648 | 1.71% |
| 2025-03-04 | 0 | 4.670 | 4.670 | 4.680 | 4.670 | 4.680 | 2,000 | 9,350 | 4.6750 | 4.619 | 4.619 | 4.629 | 4.619 | 4.629 | 2,022 | 4.6236 | -0.21% |
| 2025-03-03 | 0 | 4.680 | 4.680 | 4.800 | - | - | 0 | 0 | - | 4.629 | 4.629 | 4.747 | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 4.680 | 4.670 | 4.750 | - | - | 0 | 0 | - | 4.629 | 4.619 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 4.680 | 4.680 | 4.730 | 4.680 | 4.730 | 45,000 | 211,400 | 4.6978 | 4.629 | 4.629 | 4.678 | 4.629 | 4.678 | 45,500 | 4.6462 | -1.06% |
| 2025-02-26 | 0 | 4.730 | 4.690 | 4.730 | 4.730 | 4.760 | 27,000 | 127,830 | 4.7344 | 4.678 | 4.638 | 4.678 | 4.678 | 4.708 | 27,300 | 4.6824 | -0.42% |
| 2025-02-25 | 0 | 4.750 | 4.620 | 4.790 | - | - | 0 | 0 | - | 4.698 | 4.569 | 4.737 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.750 | 4.650 | 4.750 | - | - | 0 | 0 | - | 4.698 | 4.599 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 4.750 | 4.680 | 4.750 | 4.680 | 4.750 | 25,000 | 118,360 | 4.7344 | 4.698 | 4.629 | 4.698 | 4.629 | 4.698 | 25,278 | 4.6824 | 1.06% |
| 2025-02-20 | 0 | 4.700 | 4.560 | 4.700 | 4.700 | 4.700 | 2,000 | 9,400 | 4.7000 | 4.648 | 4.510 | 4.648 | 4.648 | 4.648 | 2,022 | 4.6484 | -0.21% |
| 2025-02-19 | 0 | 4.710 | 4.650 | 4.800 | - | - | 0 | 0 | - | 4.658 | 4.599 | 4.747 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 4.710 | 4.650 | 4.750 | - | - | 0 | 0 | - | 4.658 | 4.599 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.710 | 4.690 | 4.800 | - | - | 0 | 0 | - | 4.658 | 4.638 | 4.747 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 4.710 | 4.690 | 4.750 | - | - | 0 | 0 | - | 4.658 | 4.638 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.710 | 4.710 | 4.730 | 4.700 | 4.710 | 12,000 | 56,460 | 4.7050 | 4.658 | 4.658 | 4.678 | 4.648 | 4.658 | 12,133 | 4.6533 | -0.42% |
| 2025-02-12 | 0 | 4.730 | 4.700 | 4.750 | 4.730 | 4.730 | 2,000 | 9,460 | 4.7300 | 4.678 | 4.648 | 4.698 | 4.678 | 4.678 | 2,022 | 4.6780 | 0.21% |
| 2025-02-11 | 0 | 4.720 | 4.650 | 4.750 | - | - | 0 | 0 | - | 4.668 | 4.599 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 4.720 | 4.660 | 4.780 | - | - | 0 | 0 | - | 4.668 | 4.609 | 4.727 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 4.720 | 4.650 | 4.780 | - | - | 0 | 0 | - | 4.668 | 4.599 | 4.727 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.720 | 4.670 | 4.750 | 4.650 | 4.720 | 5,000 | 23,320 | 4.6640 | 4.668 | 4.619 | 4.698 | 4.599 | 4.668 | 5,056 | 4.6127 | 0.43% |
| 2025-02-05 | 0 | 4.700 | 4.600 | 4.850 | - | - | 0 | 0 | - | 4.648 | 4.549 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.700 | 2,000 | 9,400 | 4.7000 | 4.648 | 4.648 | 4.747 | 4.648 | 4.648 | 2,022 | 4.6484 | -2.08% |
| 2025-02-03 | 0 | 4.800 | 4.710 | 4.850 | - | - | 0 | 0 | - | 4.747 | 4.658 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 4.800 | 4.700 | 4.850 | - | - | 0 | 0 | - | 4.747 | 4.648 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 4.800 | 4.650 | 4.850 | - | - | 0 | 0 | - | 4.747 | 4.599 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 4.800 | 4.750 | 4.800 | 4.690 | 4.800 | 7,000 | 33,150 | 4.7357 | 4.747 | 4.698 | 4.747 | 4.638 | 4.747 | 7,078 | 4.6837 | 1.05% |
| 2025-01-23 | 0 | 4.750 | 4.750 | 4.780 | 4.700 | 4.700 | 1,000 | 4,700 | 4.7000 | 4.698 | 4.698 | 4.727 | 4.648 | 4.648 | 1,011 | 4.6484 | 0.00% |
| 2025-01-22 | 0 | 4.750 | 4.680 | 4.800 | - | - | 0 | 0 | - | 4.698 | 4.629 | 4.747 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 4.750 | 4.710 | 4.750 | - | - | 0 | 0 | - | 4.698 | 4.658 | 4.698 | - | - | 0 | - | -0.84% |
| 2025-01-20 | 0 | 4.790 | 4.750 | 4.800 | 4.790 | 4.790 | 2,000 | 9,580 | 4.7900 | 4.737 | 4.698 | 4.747 | 4.737 | 4.737 | 2,022 | 4.7374 | -0.21% |
| 2025-01-17 | 0 | 4.800 | 4.730 | 4.850 | - | - | 0 | 0 | - | 4.747 | 4.678 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 4.800 | 4.720 | 4.820 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 4.747 | 4.668 | 4.767 | 4.747 | 4.747 | 2,022 | 4.7473 | 1.69% |
| 2025-01-15 | 0 | 4.720 | 4.720 | 4.800 | 4.690 | 4.760 | 13,000 | 61,080 | 4.6985 | 4.668 | 4.668 | 4.747 | 4.638 | 4.708 | 13,144 | 4.6468 | -1.67% |
| 2025-01-14 | 0 | 4.800 | 4.720 | 4.800 | 4.750 | 4.800 | 12,000 | 57,080 | 4.7567 | 4.747 | 4.668 | 4.747 | 4.698 | 4.747 | 12,133 | 4.7044 | 0.00% |
| 2025-01-13 | 0 | 4.800 | 4.770 | 4.800 | 4.750 | 4.800 | 13,000 | 61,800 | 4.7538 | 4.747 | 4.718 | 4.747 | 4.698 | 4.747 | 13,144 | 4.7016 | -1.03% |
| 2025-01-10 | 0 | 4.850 | 4.790 | 4.860 | - | - | 0 | 0 | - | 4.797 | 4.737 | 4.807 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 4.850 | 4.780 | 4.880 | - | - | 0 | 0 | - | 4.797 | 4.727 | 4.826 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.850 | 4.810 | 4.880 | 4.800 | 4.850 | 9,000 | 43,260 | 4.8067 | 4.797 | 4.757 | 4.826 | 4.747 | 4.797 | 9,100 | 4.7538 | -1.02% |
| 2025-01-07 | 0 | 4.900 | 4.830 | 4.930 | 4.820 | 4.900 | 9,000 | 43,500 | 4.8333 | 4.846 | 4.777 | 4.876 | 4.767 | 4.846 | 9,100 | 4.7802 | 0.00% |
| 2025-01-06 | 0 | 4.900 | 4.890 | 4.900 | - | - | 0 | 0 | - | 4.846 | 4.836 | 4.846 | - | - | 0 | - | -1.01% |
| 2025-01-03 | 0 | 4.950 | 4.950 | 4.980 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 4.896 | 4.896 | 4.925 | 4.797 | 4.797 | 10,111 | 4.7967 | -1.00% |
| 2025-01-02 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 4.920 | 15,000 | 73,540 | 4.9027 | 4.945 | 4.945 | 4.995 | 4.846 | 4.866 | 15,167 | 4.8488 | -0.99% |
| 2024-12-31 | 0 | 5.050 | 4.840 | 5.130 | - | - | 0 | 0 | - | 4.995 | 4.787 | 5.074 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 5.050 | 4.960 | 5.100 | - | - | 0 | 0 | - | 4.995 | 4.905 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.050 | 7,000 | 35,060 | 5.0086 | 4.995 | 4.995 | 5.044 | 4.945 | 4.995 | 7,078 | 4.9535 | -0.98% |
| 2024-12-24 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 5.044 | 4.846 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 5.100 | 4.860 | 5.100 | - | - | 0 | 0 | - | 5.044 | 4.807 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 5.100 | 4.820 | 5.100 | - | - | 0 | 0 | - | 5.044 | 4.767 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 5.100 | 4.850 | 5.100 | - | - | 0 | 0 | - | 5.044 | 4.797 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 5.100 | 4.900 | 5.100 | 5.100 | 5.100 | 1,000 | 5,100 | 5.1000 | 5.044 | 4.846 | 5.044 | 5.044 | 5.044 | 1,011 | 5.0440 | 0.79% |
| 2024-12-17 | 0 | 5.060 | 4.800 | 5.100 | - | - | 0 | 0 | - | 5.004 | 4.747 | 5.044 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 5.060 | 4.820 | 5.150 | - | - | 0 | 0 | - | 5.004 | 4.767 | 5.093 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 5.060 | 4.820 | 5.150 | - | - | 0 | 0 | - | 5.004 | 4.767 | 5.093 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 5.060 | 4.860 | 5.060 | 5.000 | 5.060 | 11,000 | 55,060 | 5.0055 | 5.004 | 4.807 | 5.004 | 4.945 | 5.004 | 11,122 | 4.9504 | 0.20% |
| 2024-12-11 | 0 | 5.050 | 5.050 | 5.150 | 5.000 | 5.000 | 7,000 | 35,000 | 5.0000 | 4.995 | 4.995 | 5.093 | 4.945 | 4.945 | 7,078 | 4.9451 | 0.20% |
| 2024-12-10 | 0 | 5.040 | 4.860 | 5.200 | - | - | 0 | 0 | - | 4.985 | 4.807 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 5.040 | 4.960 | 5.190 | - | - | 0 | 0 | - | 4.985 | 4.905 | 5.133 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 5.040 | 4.880 | 5.040 | - | - | 0 | 0 | - | 4.985 | 4.826 | 4.985 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 5.040 | 4.960 | 5.040 | - | - | 0 | 0 | - | 4.985 | 4.905 | 4.985 | - | - | 0 | - | -0.20% |
| 2024-12-04 | 0 | 5.050 | 4.970 | 5.090 | - | - | 0 | 0 | - | 4.995 | 4.915 | 5.034 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 5.050 | 5.050 | 5.090 | - | - | 0 | 0 | - | 4.995 | 4.995 | 5.034 | - | - | 0 | - | 1.00% |
| 2024-12-02 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 9,000 | 45,000 | 5.0000 | 4.945 | 4.945 | 4.995 | 4.945 | 4.945 | 9,100 | 4.9451 | 0.00% |
| 2024-11-29 | 0 | 5.000 | 5.000 | 5.040 | - | - | 0 | 0 | - | 4.945 | 4.945 | 4.985 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 5.000 | 5.000 | 5.040 | 5.000 | 5.000 | 5,000 | 25,000 | 5.0000 | 4.945 | 4.945 | 4.985 | 4.945 | 4.945 | 5,056 | 4.9451 | 0.00% |
| 2024-11-27 | 0 | 5.000 | 5.000 | 5.080 | 4.950 | 5.040 | 5,000 | 25,020 | 5.0040 | 4.945 | 4.945 | 5.024 | 4.896 | 4.985 | 5,056 | 4.9490 | -1.96% |
| 2024-11-26 | 0 | 5.100 | 5.020 | 5.180 | 5.040 | 5.100 | 8,000 | 40,380 | 5.0475 | 5.044 | 4.965 | 5.123 | 4.985 | 5.044 | 8,089 | 4.9920 | -1.73% |
| 2024-11-25 | 0 | 5.190 | 5.050 | 5.190 | - | - | 0 | 0 | - | 5.133 | 4.995 | 5.133 | - | - | 0 | - | -0.19% |
| 2024-11-22 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 5.143 | 4.995 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 5.200 | 5.020 | 5.200 | - | - | 0 | 0 | - | 5.143 | 4.965 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 5.200 | 5.000 | 5.200 | - | - | 0 | 0 | - | 5.143 | 4.945 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 5.200 | 5.030 | 5.200 | - | - | 0 | 0 | - | 5.143 | 4.975 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 5.200 | 5.120 | 5.200 | 5.200 | 5.200 | 1,000 | 5,200 | 5.2000 | 5.143 | 5.064 | 5.143 | 5.143 | 5.143 | 1,011 | 5.1429 | 0.39% |
| 2024-11-15 | 0 | 5.180 | 5.130 | 5.200 | - | - | 0 | 0 | - | 5.123 | 5.074 | 5.143 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 5.180 | 5.140 | 5.180 | 5.060 | 5.180 | 17,000 | 87,940 | 5.1729 | 5.123 | 5.084 | 5.123 | 5.004 | 5.123 | 17,189 | 5.1161 | -2.26% |
| 2024-11-13 | 0 | 5.300 | 5.110 | 5.300 | - | - | 0 | 0 | - | 5.242 | 5.054 | 5.242 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 5.300 | 5.060 | 5.300 | - | - | 0 | 0 | - | 5.242 | 5.004 | 5.242 | - | - | 0 | - | -0.38% |
| 2024-11-11 | 0 | 5.320 | 5.100 | 5.320 | - | - | 0 | 0 | - | 5.262 | 5.044 | 5.262 | - | - | 0 | - | -0.19% |
| 2024-11-08 | 0 | 5.330 | 5.090 | 5.330 | - | - | 0 | 0 | - | 5.271 | 5.034 | 5.271 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 5.330 | - | 5.330 | - | - | 0 | 0 | - | 5.271 | - | 5.271 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 5.330 | 5.090 | 5.330 | - | - | 0 | 0 | - | 5.271 | 5.034 | 5.271 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 5.330 | 5.250 | 5.330 | - | - | 0 | 0 | - | 5.271 | 5.192 | 5.271 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 5.330 | 5.250 | 5.330 | 5.310 | 5.330 | 12,000 | 63,930 | 5.3275 | 5.271 | 5.192 | 5.271 | 5.252 | 5.271 | 12,133 | 5.2690 | 0.00% |
| 2024-11-01 | 0 | 5.330 | 5.120 | 5.350 | 5.310 | 5.330 | 6,000 | 31,960 | 5.3267 | 5.271 | 5.064 | 5.291 | 5.252 | 5.271 | 6,067 | 5.2681 | 1.33% |
| 2024-10-31 | 0 | 5.260 | 5.260 | 5.310 | 5.200 | 5.300 | 3,000 | 15,800 | 5.2667 | 5.202 | 5.202 | 5.252 | 5.143 | 5.242 | 3,033 | 5.2088 | -0.75% |
| 2024-10-30 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 5.242 | 5.044 | 5.242 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 5.300 | 5.120 | 5.300 | - | - | 0 | 0 | - | 5.242 | 5.064 | 5.242 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 5.300 | 5.120 | 5.300 | - | - | 0 | 0 | - | 5.242 | 5.064 | 5.242 | - | - | 0 | - | -0.38% |
| 2024-10-25 | 0 | 5.320 | 5.200 | 5.320 | - | - | 0 | 0 | - | 5.262 | 5.143 | 5.262 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 5.320 | 5.110 | 5.320 | 5.320 | 5.320 | 1,000 | 5,320 | 5.3200 | 5.262 | 5.054 | 5.262 | 5.262 | 5.262 | 1,011 | 5.2615 | 0.00% |
| 2024-10-23 | 0 | 5.320 | 5.180 | 5.320 | - | - | 0 | 0 | - | 5.262 | 5.123 | 5.262 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 5.320 | 5.120 | 5.330 | - | - | 0 | 0 | - | 5.262 | 5.064 | 5.271 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 5.320 | 5.200 | 5.330 | - | - | 0 | 0 | - | 5.262 | 5.143 | 5.271 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 5.320 | 5.080 | 5.320 | - | - | 0 | 0 | - | 5.262 | 5.024 | 5.262 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 5.320 | 5.130 | 5.320 | 5.320 | 5.320 | 2,001 | 10,645 | 5.3198 | 5.262 | 5.074 | 5.262 | 5.262 | 5.262 | 2,023 | 5.2614 | 0.38% |
| 2024-10-16 | 0 | 5.300 | 5.300 | 5.500 | 5.210 | 5.210 | 8,000 | 41,610 | 5.2013 | 5.242 | 5.242 | 5.440 | 5.153 | 5.153 | 8,089 | 5.1441 | 0.00% |
| 2024-10-15 | 0 | 5.300 | 5.300 | 5.380 | 5.300 | 5.300 | 7,000 | 37,100 | 5.3000 | 5.242 | 5.242 | 5.321 | 5.242 | 5.242 | 7,078 | 5.2418 | -2.93% |
| 2024-10-14 | 0 | 5.460 | - | 5.490 | - | - | 0 | 0 | - | 5.400 | - | 5.430 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.460 | 5.200 | 5.460 | - | - | 0 | 0 | - | 5.400 | 5.143 | 5.400 | - | - | 0 | - | -0.73% |
| 2024-10-09 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 5.440 | - | 5.440 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 5.440 | - | 5.440 | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 5.440 | 5.242 | 5.440 | - | - | 0 | - | 0.00% |
| 2024-10-04 | 0 | 5.500 | 5.400 | 5.620 | 5.500 | 5.500 | 1,000 | 5,500 | 5.5000 | 5.440 | 5.341 | 5.558 | 5.440 | 5.440 | 1,011 | 5.4396 | 3.38% |
| 2024-10-03 | 0 | 5.320 | 5.300 | 5.470 | 5.320 | 5.320 | 1,000 | 5,320 | 5.3200 | 5.262 | 5.242 | 5.410 | 5.262 | 5.262 | 1,011 | 5.2615 | -2.74% |
| 2024-10-02 | 0 | 5.470 | 5.470 | 5.480 | 5.270 | 5.390 | 23,000 | 121,960 | 5.3026 | 5.410 | 5.410 | 5.420 | 5.212 | 5.331 | 23,256 | 5.2443 | 6.21% |
| 2024-09-30 | 0 | 5.150 | 5.100 | 5.180 | 5.000 | 5.150 | 17,000 | 85,450 | 5.0265 | 5.093 | 5.044 | 5.123 | 4.945 | 5.093 | 17,189 | 4.9712 | 1.98% |
| 2024-09-27 | 0 | 5.050 | 5.050 | 5.200 | 4.960 | 5.000 | 10,000 | 49,960 | 4.9960 | 4.995 | 4.995 | 5.143 | 4.905 | 4.945 | 10,111 | 4.9411 | -2.88% |
| 2024-09-26 | 0 | 5.200 | 5.010 | 5.300 | 5.180 | 5.200 | 2,000 | 10,380 | 5.1900 | 5.143 | 4.955 | 5.242 | 5.123 | 5.143 | 2,022 | 5.1330 | 1.17% |
| 2024-09-25 | 0 | 5.140 | 5.060 | 5.140 | 5.150 | 5.160 | 2,000 | 10,310 | 5.1550 | 5.084 | 5.004 | 5.084 | 5.093 | 5.103 | 2,022 | 5.0984 | 0.19% |
| 2024-09-24 | 0 | 5.130 | 5.130 | 5.170 | 5.000 | 5.120 | 28,000 | 141,240 | 5.0443 | 5.074 | 5.074 | 5.113 | 4.945 | 5.064 | 28,311 | 4.9889 | 2.40% |
| 2024-09-23 | 0 | 5.010 | 4.770 | 5.050 | - | - | 0 | 0 | - | 4.955 | 4.718 | 4.995 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 5.010 | 5.010 | 5.030 | 4.600 | 4.900 | 8,000 | 37,660 | 4.7075 | 4.955 | 4.955 | 4.975 | 4.549 | 4.846 | 8,089 | 4.6558 | 0.20% |
| 2024-09-19 | 0 | 5.000 | 4.760 | 5.000 | - | - | 0 | 0 | - | 4.945 | 4.708 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 5.000 | 4.760 | 5.170 | - | - | 0 | 0 | - | 4.945 | 4.708 | 5.113 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 5.000 | 4.910 | 5.000 | - | - | 0 | 0 | - | 4.945 | 4.856 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 5.000 | 4.790 | 5.190 | 5.000 | 5.000 | 11,000 | 55,000 | 5.0000 | 4.945 | 4.737 | 5.133 | 4.945 | 4.945 | 11,122 | 4.9451 | 1.01% |
| 2024-09-12 | 0 | 4.950 | 4.580 | 5.000 | - | - | 0 | 0 | - | 4.896 | 4.530 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.950 | 4.580 | 5.000 | - | - | 0 | 0 | - | 4.896 | 4.530 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 4.950 | 4.600 | 5.000 | - | - | 0 | 0 | - | 4.896 | 4.549 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 4.950 | 4.850 | 5.000 | - | - | 0 | 0 | - | 4.896 | 4.797 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.950 | 4.710 | 5.230 | - | - | 0 | 0 | - | 4.896 | 4.658 | 5.173 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 4.950 | 4.700 | 5.230 | - | - | 0 | 0 | - | 4.896 | 4.648 | 5.173 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.950 | 4.840 | 4.990 | 4.800 | 4.950 | 6,000 | 28,950 | 4.8250 | 4.896 | 4.787 | 4.935 | 4.747 | 4.896 | 6,067 | 4.7720 | -0.80% |
| 2024-09-02 | 0 | 4.990 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.935 | 4.846 | 4.935 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.990 | 4.820 | 5.080 | 4.980 | 4.990 | 6,000 | 29,930 | 4.9883 | 4.935 | 4.767 | 5.024 | 4.925 | 4.935 | 6,067 | 4.9335 | 2.25% |
| 2024-08-29 | 0 | 4.880 | 4.740 | 4.960 | - | - | 0 | 0 | - | 4.826 | 4.688 | 4.905 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.880 | 4.740 | 4.940 | - | - | 0 | 0 | - | 4.826 | 4.688 | 4.886 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 4.880 | 4.700 | 4.940 | - | - | 0 | 0 | - | 4.826 | 4.648 | 4.886 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 4.880 | 4.870 | 4.990 | - | - | 0 | 0 | - | 4.826 | 4.816 | 4.935 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 4.880 | 4.700 | 4.990 | - | - | 0 | 0 | - | 4.826 | 4.648 | 4.935 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 4.880 | 4.750 | 5.150 | - | - | 0 | 0 | - | 4.826 | 4.698 | 5.093 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 4.880 | 4.880 | 5.200 | 4.760 | 4.920 | 7,000 | 34,270 | 4.8957 | 4.826 | 4.826 | 5.143 | 4.708 | 4.866 | 7,078 | 4.8419 | 0.41% |
| 2024-08-20 | 0 | 4.860 | 4.660 | 4.950 | - | - | 0 | 0 | - | 4.807 | 4.609 | 4.896 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 4.860 | 4.680 | 4.960 | - | - | 0 | 0 | - | 4.807 | 4.629 | 4.905 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 4.860 | 4.680 | 4.910 | - | - | 0 | 0 | - | 4.807 | 4.629 | 4.856 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 4.860 | 4.860 | 4.950 | 4.860 | 4.900 | 21,000 | 102,110 | 4.8624 | 4.807 | 4.807 | 4.896 | 4.807 | 4.846 | 21,233 | 4.8089 | -1.22% |
| 2024-08-14 | 0 | 4.920 | 4.680 | 4.990 | - | - | 0 | 0 | - | 4.866 | 4.629 | 4.935 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.920 | 4.680 | 4.920 | - | - | 0 | 0 | - | 4.866 | 4.629 | 4.866 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.920 | 4.920 | 4.930 | 4.870 | 4.890 | 3,000 | 14,650 | 4.8833 | 4.866 | 4.866 | 4.876 | 4.816 | 4.836 | 3,033 | 4.8297 | -0.61% |
| 2024-08-09 | 0 | 4.950 | 4.710 | 5.000 | - | - | 0 | 0 | - | 4.896 | 4.658 | 4.945 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 4.950 | 4.860 | 4.960 | 4.840 | 4.960 | 13,000 | 63,720 | 4.9015 | 4.896 | 4.807 | 4.905 | 4.787 | 4.905 | 13,144 | 4.8477 | -0.60% |
| 2024-08-07 | 0 | 4.980 | 4.900 | 4.980 | - | - | 0 | 0 | - | 4.925 | 4.846 | 4.925 | - | - | 0 | - | -0.20% |
| 2024-08-06 | 0 | 4.990 | 4.900 | 5.030 | - | - | 0 | 0 | - | 4.935 | 4.846 | 4.975 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 4.990 | 4.950 | 5.050 | 4.990 | 5.010 | 5,000 | 25,000 | 5.0000 | 4.935 | 4.896 | 4.995 | 4.935 | 4.955 | 5,056 | 4.9451 | -1.77% |
| 2024-08-02 | 0 | 5.080 | 5.030 | 5.090 | 5.020 | 5.080 | 28,000 | 140,650 | 5.0232 | 5.024 | 4.975 | 5.034 | 4.965 | 5.024 | 28,311 | 4.9680 | -0.39% |
| 2024-08-01 | 0 | 5.100 | 5.100 | 5.260 | 5.080 | 5.080 | 5,000 | 25,400 | 5.0800 | 5.044 | 5.044 | 5.202 | 5.024 | 5.024 | 5,056 | 5.0242 | -3.04% |
| 2024-07-31 | 0 | 5.260 | 5.010 | 5.300 | - | - | 0 | 0 | - | 5.202 | 4.955 | 5.242 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 5.260 | 5.010 | 5.260 | - | - | 0 | 0 | - | 5.202 | 4.955 | 5.202 | - | - | 0 | - | -0.38% |
| 2024-07-29 | 0 | 5.280 | 5.060 | 5.290 | 5.280 | 5.280 | 1,000 | 5,280 | 5.2800 | 5.222 | 5.004 | 5.232 | 5.222 | 5.222 | 1,011 | 5.2220 | 1.93% |
| 2024-07-26 | 0 | 5.180 | 5.080 | 5.380 | - | - | 0 | 0 | - | 5.123 | 5.024 | 5.321 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 5.180 | 5.090 | 5.180 | - | - | 0 | 0 | - | 5.123 | 5.034 | 5.123 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 5.180 | 5.180 | 5.200 | 5.020 | 5.210 | 11,000 | 56,240 | 5.1127 | 5.123 | 5.123 | 5.143 | 4.965 | 5.153 | 11,122 | 5.0565 | -1.15% |
| 2024-07-23 | 0 | 5.240 | 5.240 | 5.440 | 5.240 | 5.240 | 1,000 | 5,240 | 5.2400 | 5.182 | 5.182 | 5.380 | 5.182 | 5.182 | 1,011 | 5.1824 | -3.32% |
| 2024-07-22 | 0 | 5.420 | 5.160 | 5.420 | - | - | 0 | 0 | - | 5.360 | 5.103 | 5.360 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 5.420 | 5.330 | 5.420 | 5.320 | 5.420 | 28,000 | 150,860 | 5.3879 | 5.360 | 5.271 | 5.360 | 5.262 | 5.360 | 28,311 | 5.3286 | 0.00% |
| 2024-07-18 | 0 | 5.420 | 5.300 | 5.570 | 5.420 | 5.420 | 5,000 | 27,100 | 5.4200 | 5.360 | 5.242 | 5.509 | 5.360 | 5.360 | 5,056 | 5.3604 | 0.18% |
| 2024-07-17 | 0 | 5.410 | 5.300 | 5.590 | 5.410 | 5.410 | 5,000 | 27,050 | 5.4100 | 5.351 | 5.242 | 5.529 | 5.351 | 5.351 | 5,056 | 5.3505 | -1.46% |
| 2024-07-16 | 0 | 5.490 | 5.330 | 5.490 | 5.490 | 5.490 | 3,000 | 16,470 | 5.4900 | 5.430 | 5.271 | 5.430 | 5.430 | 5.430 | 3,033 | 5.4297 | 1.48% |
| 2024-07-15 | 0 | 5.410 | 5.300 | 5.410 | - | - | 0 | 0 | - | 5.351 | 5.242 | 5.351 | - | - | 0 | - | -0.55% |
| 2024-07-12 | 0 | 5.440 | 5.320 | 5.440 | 5.180 | 5.700 | 256,000 | 1,373,870 | 5.3667 | 5.380 | 5.262 | 5.380 | 5.123 | 5.637 | 258,844 | 5.3077 | -5.39% |
| 2024-07-11 | 0 | 5.750 | 5.610 | 5.750 | - | - | 0 | 0 | - | 5.687 | 5.548 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.750 | 5.610 | 5.750 | - | - | 0 | 0 | - | 5.687 | 5.548 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 5.750 | 5.630 | 5.750 | - | - | 0 | 0 | - | 5.687 | 5.568 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.750 | 5.640 | 5.800 | - | - | 0 | 0 | - | 5.687 | 5.578 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.750 | 5.610 | 5.750 | 5.800 | 5.800 | 1,000 | 5,800 | 5.8000 | 5.687 | 5.548 | 5.687 | 5.736 | 5.736 | 1,011 | 5.7363 | 0.00% |
| 2024-07-04 | 0 | 5.750 | 5.610 | 5.750 | - | - | 0 | 0 | - | 5.687 | 5.548 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 5.750 | 5.620 | 5.750 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 5.687 | 5.558 | 5.687 | 5.687 | 5.687 | 4,044 | 5.6868 | 0.52% |
| 2024-07-02 | 0 | 5.720 | 5.620 | 5.740 | 5.620 | 5.720 | 4,000 | 22,580 | 5.6450 | 5.657 | 5.558 | 5.677 | 5.558 | 5.657 | 4,044 | 5.5830 | 0.18% |
| 2024-06-28 | 0 | 5.710 | 5.610 | 5.750 | - | - | 0 | 0 | - | 5.647 | 5.548 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.710 | 5.650 | 5.720 | - | - | 0 | 0 | - | 5.647 | 5.588 | 5.657 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 5.710 | 5.710 | 5.720 | 5.680 | 5.720 | 8,000 | 45,650 | 5.7063 | 5.647 | 5.647 | 5.657 | 5.618 | 5.657 | 8,089 | 5.6435 | 0.00% |
| 2024-06-25 | 0 | 5.710 | 5.710 | 5.750 | 5.650 | 5.750 | 15,000 | 85,610 | 5.7073 | 5.647 | 5.647 | 5.687 | 5.588 | 5.687 | 15,167 | 5.6446 | 0.18% |
| 2024-06-24 | 0 | 5.700 | 5.700 | 5.750 | - | - | 0 | 0 | - | 5.637 | 5.637 | 5.687 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 5.637 | 5.637 | 5.687 | 5.637 | 5.637 | 10,111 | 5.6374 | 0.00% |
| 2024-06-20 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 5.637 | 5.588 | 5.687 | 5.637 | 5.637 | 10,111 | 5.6374 | -0.87% |
| 2024-06-19 | 0 | 5.750 | 5.710 | 5.750 | - | - | 1,000 | 5,800 | 5.8000 | 5.687 | 5.647 | 5.687 | - | - | 1,011 | 5.7363 | 0.00% |
| 2024-06-18 | 0 | 5.750 | 5.700 | 5.800 | - | - | 0 | 0 | - | 5.687 | 5.637 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 5.750 | 5.700 | 5.750 | - | - | 0 | 0 | - | 5.687 | 5.637 | 5.687 | - | - | 0 | - | -0.69% |
| 2024-06-14 | 0 | 5.790 | 5.710 | 5.800 | 5.700 | 5.790 | 16,000 | 91,300 | 5.7063 | 5.726 | 5.647 | 5.736 | 5.637 | 5.726 | 16,178 | 5.6435 | 0.17% |
| 2024-06-13 | 0 | 5.780 | 5.700 | 5.800 | - | - | 0 | 0 | - | 5.716 | 5.637 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.780 | 5.720 | 5.800 | 5.710 | 5.780 | 3,000 | 17,200 | 5.7333 | 5.716 | 5.657 | 5.736 | 5.647 | 5.716 | 3,033 | 5.6703 | 0.00% |
| 2024-06-11 | 0 | 5.780 | 5.710 | 5.800 | - | - | 0 | 0 | - | 5.716 | 5.647 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 5.780 | 5.690 | 5.800 | - | - | 0 | 0 | - | 5.716 | 5.627 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 5.780 | 5.750 | 5.800 | - | - | 0 | 0 | - | 5.716 | 5.687 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 5.780 | 5.740 | 5.800 | 5.780 | 5.780 | 1,000 | 5,780 | 5.7800 | 5.716 | 5.677 | 5.736 | 5.716 | 5.716 | 1,011 | 5.7165 | -0.34% |
| 2024-06-04 | 0 | 5.800 | 5.780 | 5.800 | - | - | 0 | 0 | - | 5.736 | 5.716 | 5.736 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 5.736 | 5.716 | 5.736 | 5.736 | 5.736 | 20,222 | 5.7363 | -0.85% |
| 2024-05-31 | 0 | 5.850 | 5.780 | 5.890 | - | - | 0 | 0 | - | 5.786 | 5.716 | 5.825 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.850 | 5.830 | 5.890 | - | - | 0 | 0 | - | 5.786 | 5.766 | 5.825 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 5.850 | 5.820 | 5.890 | 5.850 | 5.850 | 2,000 | 11,700 | 5.8500 | 5.786 | 5.756 | 5.825 | 5.786 | 5.786 | 2,022 | 5.7857 | -0.17% |
| 2024-05-28 | 0 | 5.860 | 5.860 | 5.880 | 5.860 | 5.880 | 4,000 | 23,500 | 5.8750 | 5.796 | 5.796 | 5.815 | 5.796 | 5.815 | 4,044 | 5.8104 | -0.68% |
| 2024-05-27 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 5.835 | 5.835 | 6.033 | 5.835 | 5.835 | 4,044 | 5.8352 | 0.00% |
| 2024-05-24 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 16,000 | 94,400 | 5.9000 | 5.835 | 5.815 | 5.835 | 5.835 | 5.835 | 16,178 | 5.8352 | 0.00% |
| 2024-05-23 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.900 | 16,000 | 94,400 | 5.9000 | 5.835 | 5.815 | 5.835 | 5.835 | 5.835 | 16,178 | 5.8352 | 0.00% |
| 2024-05-22 | 0 | 5.900 | 5.880 | 5.900 | 5.900 | 5.960 | 29,000 | 171,820 | 5.9248 | 5.835 | 5.815 | 5.835 | 5.835 | 5.895 | 29,322 | 5.8597 | -1.67% |
| 2024-05-21 | 0 | 6.000 | 5.940 | 6.100 | - | - | 0 | 0 | - | 5.934 | 5.875 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 6.000 | 5.920 | 6.060 | - | - | 0 | 0 | - | 5.934 | 5.855 | 5.993 | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 5.934 | 5.895 | 5.934 | 5.934 | 5.934 | 4,044 | 5.9341 | -0.33% |
| 2024-05-16 | 0 | 6.020 | 5.990 | 6.030 | 6.020 | 6.020 | 2,000 | 12,040 | 6.0200 | 5.954 | 5.924 | 5.964 | 5.954 | 5.954 | 2,022 | 5.9538 | 0.84% |
| 2024-05-14 | 0 | 5.970 | 5.890 | 6.060 | 5.900 | 6.000 | 88,190 | 525,302 | 5.9565 | 5.904 | 5.825 | 5.993 | 5.835 | 5.934 | 89,170 | 5.8910 | -0.50% |
| 2024-05-13 | 0 | 6.000 | 5.940 | 6.000 | 5.950 | 6.000 | 2,000 | 11,950 | 5.9750 | 5.934 | 5.875 | 5.934 | 5.885 | 5.934 | 2,022 | 5.9093 | 0.33% |
| 2024-05-10 | 0 | 5.980 | 5.980 | 6.000 | 5.930 | 6.000 | 57,000 | 340,050 | 5.9658 | 5.914 | 5.914 | 5.934 | 5.865 | 5.934 | 57,633 | 5.9002 | 0.00% |
| 2024-05-09 | 0 | 5.980 | 5.910 | 6.000 | 5.910 | 5.980 | 21,000 | 124,180 | 5.9133 | 5.914 | 5.845 | 5.934 | 5.845 | 5.914 | 21,233 | 5.8484 | 0.00% |
| 2024-05-08 | 0 | 5.980 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.736 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 5.980 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.845 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 5.980 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.835 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.980 | 5.980 | 6.000 | 5.900 | 5.900 | 9,000 | 53,100 | 5.9000 | 5.914 | 5.914 | 5.934 | 5.835 | 5.835 | 9,100 | 5.8352 | -0.33% |
| 2024-05-02 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.934 | 5.885 | 5.934 | 5.934 | 5.934 | 10,111 | 5.9341 | 0.67% |
| 2024-04-30 | 0 | 5.960 | 5.960 | 6.000 | 5.890 | 6.000 | 2,000 | 11,890 | 5.9450 | 5.895 | 5.895 | 5.934 | 5.825 | 5.934 | 2,022 | 5.8797 | 0.00% |
| 2024-04-29 | 0 | 5.960 | 5.950 | 6.000 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 5.895 | 5.885 | 5.934 | 5.885 | 5.885 | 10,111 | 5.8846 | 0.17% |
| 2024-04-26 | 0 | 5.950 | 5.950 | 6.000 | 5.880 | 5.880 | 9,000 | 52,920 | 5.8800 | 5.885 | 5.885 | 5.934 | 5.815 | 5.815 | 9,100 | 5.8154 | 0.51% |
| 2024-04-25 | 0 | 5.920 | 5.880 | 6.000 | - | - | 0 | 0 | - | 5.855 | 5.815 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 5.920 | 5.860 | 6.000 | 5.880 | 5.880 | 13,000 | 76,440 | 5.8800 | 5.855 | 5.796 | 5.934 | 5.815 | 5.815 | 13,144 | 5.8154 | 0.17% |
| 2024-04-23 | 0 | 5.910 | 5.880 | 5.910 | 5.910 | 5.920 | 40,000 | 236,450 | 5.9113 | 5.845 | 5.815 | 5.845 | 5.845 | 5.855 | 40,444 | 5.8463 | -1.17% |
| 2024-04-22 | 0 | 5.980 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.736 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 5.980 | 5.760 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.697 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.980 | 5.820 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.756 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 5.980 | 5.820 | 6.000 | - | - | 0 | 0 | - | 5.914 | 5.756 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 5.980 | 5.980 | 6.000 | 5.960 | 5.980 | 14,000 | 83,590 | 5.9707 | 5.914 | 5.914 | 5.934 | 5.895 | 5.914 | 14,156 | 5.9051 | -1.16% |
| 2024-04-15 | 0 | 6.050 | 5.990 | 6.350 | - | - | 0 | 0 | - | 5.984 | 5.924 | 6.280 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 6.050 | 5.980 | 6.300 | - | - | 0 | 0 | - | 5.984 | 5.914 | 6.231 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 6.050 | 5.980 | 6.100 | - | - | 0 | 0 | - | 5.984 | 5.914 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 6.050 | 6.000 | 6.130 | - | - | 0 | 0 | - | 5.984 | 5.934 | 6.063 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 6.050 | 5.970 | 6.110 | 5.780 | 6.050 | 4,000 | 23,390 | 5.8475 | 5.984 | 5.904 | 6.043 | 5.716 | 5.984 | 4,044 | 5.7832 | 0.50% |
| 2024-04-08 | 0 | 6.020 | 5.980 | 6.100 | - | - | 0 | 0 | - | 5.954 | 5.914 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 6.020 | 5.990 | 6.100 | - | - | 0 | 0 | - | 5.954 | 5.924 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 6.020 | 5.980 | 6.100 | - | - | 0 | 0 | - | 5.954 | 5.914 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 6.020 | 5.980 | 6.090 | 5.860 | 6.020 | 5,000 | 29,460 | 5.8920 | 5.954 | 5.914 | 6.023 | 5.796 | 5.954 | 5,056 | 5.8273 | 1.18% |
| 2024-03-28 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.885 | 5.885 | 6.033 | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 5.950 | 5.950 | 6.100 | 5.630 | 5.630 | 1,000 | 5,630 | 5.6300 | 5.885 | 5.885 | 6.033 | 5.568 | 5.568 | 1,011 | 5.5681 | -0.67% |
| 2024-03-26 | 0 | 5.990 | 5.900 | 6.360 | - | - | 0 | 0 | - | 5.924 | 5.835 | 6.290 | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 5.990 | 5.990 | 6.030 | 5.990 | 5.990 | 11,000 | 65,890 | 5.9900 | 5.924 | 5.924 | 5.964 | 5.924 | 5.924 | 11,122 | 5.9242 | 0.00% |
| 2024-03-22 | 0 | 5.990 | 5.980 | 6.030 | - | - | 0 | 0 | - | 5.924 | 5.914 | 5.964 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 5.990 | 5.990 | 6.030 | - | - | 0 | 0 | - | 5.924 | 5.924 | 5.964 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.990 | 5.990 | 6.030 | - | - | 0 | 0 | - | 5.924 | 5.924 | 5.964 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 5.990 | 5.980 | 5.990 | 5.980 | 5.990 | 70,000 | 419,100 | 5.9871 | 5.924 | 5.914 | 5.924 | 5.914 | 5.924 | 70,778 | 5.9214 | 0.17% |
| 2024-03-18 | 0 | 5.980 | 5.970 | 6.020 | - | - | 0 | 0 | - | 5.914 | 5.904 | 5.954 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.980 | 5.980 | 6.030 | - | - | 0 | 0 | - | 5.914 | 5.914 | 5.964 | - | - | 0 | - | 0.17% |
| 2024-03-14 | 0 | 5.970 | 5.970 | 6.030 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 5.904 | 5.904 | 5.964 | 5.885 | 5.885 | 2,022 | 5.8846 | -0.33% |
| 2024-03-13 | 0 | 5.990 | 5.990 | 6.030 | 5.990 | 5.990 | 10,000 | 59,900 | 5.9900 | 5.924 | 5.924 | 5.964 | 5.924 | 5.924 | 10,111 | 5.9242 | 0.34% |
| 2024-03-12 | 0 | 5.970 | 5.970 | 6.030 | 5.600 | 5.990 | 14,000 | 83,450 | 5.9607 | 5.904 | 5.904 | 5.964 | 5.538 | 5.924 | 14,156 | 5.8952 | -1.00% |
| 2024-03-11 | 0 | 6.030 | 5.990 | 6.030 | 5.960 | 6.030 | 12,000 | 72,080 | 6.0067 | 5.964 | 5.924 | 5.964 | 5.895 | 5.964 | 12,133 | 5.9407 | 0.67% |
| 2024-03-08 | 0 | 5.990 | 5.960 | 6.300 | - | - | 84 | 489 | 5.8214 | 5.924 | 5.895 | 6.231 | - | - | 85 | 5.7575 | 0.00% |
| 2024-03-07 | 0 | 5.990 | 5.950 | 6.000 | 5.940 | 6.000 | 77,000 | 458,830 | 5.9588 | 5.924 | 5.885 | 5.934 | 5.875 | 5.934 | 77,856 | 5.8933 | 1.53% |
| 2024-03-06 | 0 | 5.900 | 5.880 | 6.040 | 5.870 | 5.900 | 58,000 | 341,900 | 5.8948 | 5.835 | 5.815 | 5.974 | 5.805 | 5.835 | 58,644 | 5.8300 | 1.72% |
| 2024-03-05 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.900 | 11,000 | 64,630 | 5.8755 | 5.736 | 5.736 | 5.835 | 5.736 | 5.835 | 11,122 | 5.8109 | -1.69% |
| 2024-03-04 | 0 | 5.900 | 5.900 | 6.400 | - | - | 0 | 0 | - | 5.835 | 5.835 | 6.330 | - | - | 0 | - | 1.55% |
| 2024-03-01 | 0 | 5.810 | 5.800 | 6.060 | 5.810 | 5.850 | 38,500 | 224,860 | 5.8405 | 5.746 | 5.736 | 5.993 | 5.746 | 5.786 | 38,928 | 5.7763 | -0.17% |
| 2024-02-29 | 0 | 5.820 | 5.810 | 5.820 | 5.820 | 5.820 | 12,000 | 69,840 | 5.8200 | 5.756 | 5.746 | 5.756 | 5.756 | 5.756 | 12,133 | 5.7560 | 0.34% |
| 2024-02-28 | 0 | 5.800 | 5.800 | - | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.736 | 5.736 | - | 5.736 | 5.736 | 4,044 | 5.7363 | 0.00% |
| 2024-02-27 | 0 | 5.800 | 5.800 | - | - | - | 0 | 0 | - | 5.736 | 5.736 | - | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 5.800 | 5.780 | 5.850 | 5.800 | 5.800 | 21,000 | 121,800 | 5.8000 | 5.736 | 5.716 | 5.786 | 5.736 | 5.736 | 21,233 | 5.7363 | 0.00% |
| 2024-02-23 | 0 | 5.800 | 5.700 | 6.180 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 5.736 | 5.637 | 6.112 | 5.736 | 5.736 | 10,111 | 5.7363 | -1.36% |
| 2024-02-22 | 0 | 5.880 | 5.700 | 6.180 | - | - | 0 | 0 | - | 5.815 | 5.637 | 6.112 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 5.880 | 5.860 | 5.880 | 5.880 | 5.900 | 6,000 | 35,300 | 5.8833 | 5.815 | 5.796 | 5.815 | 5.815 | 5.835 | 6,067 | 5.8187 | 1.38% |
| 2024-02-20 | 0 | 5.800 | 5.720 | 5.800 | 5.800 | 5.800 | 9,000 | 52,200 | 5.8000 | 5.736 | 5.657 | 5.736 | 5.736 | 5.736 | 9,100 | 5.7363 | 0.00% |
| 2024-02-19 | 0 | 5.800 | 5.720 | 5.880 | 5.660 | 5.800 | 11,000 | 62,750 | 5.7045 | 5.736 | 5.657 | 5.815 | 5.598 | 5.736 | 11,122 | 5.6419 | -0.85% |
| 2024-02-16 | 0 | 5.850 | 5.760 | 5.900 | 5.800 | 5.850 | 21,000 | 121,850 | 5.8024 | 5.786 | 5.697 | 5.835 | 5.736 | 5.786 | 21,233 | 5.7386 | 0.34% |
| 2024-02-15 | 0 | 5.830 | 5.650 | 6.350 | - | - | 0 | 0 | - | 5.766 | 5.588 | 6.280 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 5.830 | 5.720 | 6.000 | - | - | 0 | 0 | - | 5.766 | 5.657 | 5.934 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 5.830 | 5.650 | 5.850 | 5.700 | 5.700 | 6,000 | 34,200 | 5.7000 | 5.766 | 5.588 | 5.786 | 5.637 | 5.637 | 6,067 | 5.6374 | 0.00% |
| 2024-02-08 | 0 | 5.830 | 5.730 | 5.850 | 5.830 | 5.830 | 3,000 | 17,490 | 5.8300 | 5.766 | 5.667 | 5.786 | 5.766 | 5.766 | 3,033 | 5.7659 | 0.00% |
| 2024-02-07 | 0 | 5.830 | 5.720 | 5.830 | 5.830 | 5.830 | 11,000 | 64,130 | 5.8300 | 5.766 | 5.657 | 5.766 | 5.766 | 5.766 | 11,122 | 5.7659 | 0.00% |
| 2024-02-06 | 0 | 5.830 | 5.740 | 5.970 | 5.700 | 5.830 | 20,000 | 115,810 | 5.7905 | 5.766 | 5.677 | 5.904 | 5.637 | 5.766 | 20,222 | 5.7269 | -2.51% |
| 2024-02-05 | 0 | 5.980 | 5.740 | 5.980 | - | - | 0 | 0 | - | 5.914 | 5.677 | 5.914 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 5.980 | 5.720 | 6.180 | 6.000 | 6.000 | 1,000 | 6,000 | 6.0000 | 5.914 | 5.657 | 6.112 | 5.934 | 5.934 | 1,011 | 5.9341 | 1.01% |
| 2024-02-01 | 0 | 5.920 | 5.720 | 5.920 | 5.730 | 5.920 | 75,000 | 433,510 | 5.7801 | 5.855 | 5.657 | 5.855 | 5.667 | 5.855 | 75,833 | 5.7166 | -2.63% |
| 2024-01-31 | 0 | 6.080 | 5.900 | 6.540 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 6.013 | 5.835 | 6.468 | 5.934 | 5.934 | 2,022 | 5.9341 | 0.00% |
| 2024-01-30 | 0 | 6.080 | 6.000 | 6.180 | 6.000 | 6.010 | 6,000 | 36,010 | 6.0017 | 6.013 | 5.934 | 6.112 | 5.934 | 5.944 | 6,067 | 5.9357 | -0.16% |
| 2024-01-29 | 0 | 6.090 | 6.010 | 6.050 | 6.050 | 6.200 | 45,000 | 275,280 | 6.1173 | 6.023 | 5.944 | 5.984 | 5.984 | 6.132 | 45,500 | 6.0501 | -0.16% |
| 2024-01-26 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.260 | 18,000 | 110,960 | 6.1644 | 6.033 | 5.934 | 6.132 | 6.033 | 6.191 | 18,200 | 6.0967 | -5.43% |
| 2024-01-25 | 0 | 6.450 | 6.400 | 6.500 | 6.420 | 6.500 | 16,000 | 103,320 | 6.4575 | 6.379 | 6.330 | 6.429 | 6.349 | 6.429 | 16,178 | 6.3865 | -0.62% |
| 2024-01-24 | 0 | 6.490 | 6.280 | 6.500 | 6.490 | 6.500 | 12,000 | 77,980 | 6.4983 | 6.419 | 6.211 | 6.429 | 6.419 | 6.429 | 12,133 | 6.4269 | -0.15% |
| 2024-01-23 | 0 | 6.500 | 6.200 | 6.650 | 6.300 | 6.700 | 215,042 | 1,377,366 | 6.4051 | 6.429 | 6.132 | 6.577 | 6.231 | 6.626 | 217,431 | 6.3347 | -7.14% |
| 2024-01-22 | 0 | 7.000 | 6.760 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.686 | 6.923 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 7.000 | 6.780 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.705 | 6.923 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 7.000 | 6.770 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.696 | 6.923 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 7.000 | 6.770 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.696 | 6.923 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 7.000 | 6.840 | 7.000 | 7.000 | 7.000 | 3,000 | 21,000 | 7.0000 | 6.923 | 6.765 | 6.923 | 6.923 | 6.923 | 3,033 | 6.9231 | 0.00% |
| 2024-01-15 | 0 | 7.000 | 6.840 | 7.040 | - | - | 0 | 0 | - | 6.923 | 6.765 | 6.963 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 7.000 | 6.810 | 7.040 | - | - | 0 | 0 | - | 6.923 | 6.735 | 6.963 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 7.000 | 6.900 | 7.040 | - | - | 0 | 0 | - | 6.923 | 6.824 | 6.963 | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 7.000 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.923 | 6.775 | 6.973 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 7.000 | 7.000 | 7.070 | 6.900 | 7.080 | 8,000 | 55,710 | 6.9638 | 6.923 | 6.923 | 6.992 | 6.824 | 7.002 | 8,089 | 6.8872 | -1.41% |
| 2024-01-08 | 0 | 7.100 | 7.080 | 7.190 | - | - | 0 | 0 | - | 7.022 | 7.002 | 7.111 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 7.100 | 7.080 | 7.180 | - | - | 0 | 0 | - | 7.022 | 7.002 | 7.101 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 7.100 | 7.090 | 7.180 | - | - | 0 | 0 | - | 7.022 | 7.012 | 7.101 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 7.100 | 7.100 | 7.180 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 7.022 | 7.022 | 7.101 | 7.022 | 7.022 | 4,044 | 7.0220 | 0.00% |
| 2024-01-02 | 0 | 7.100 | 7.090 | 7.180 | 7.100 | 7.100 | 9,000 | 63,900 | 7.1000 | 7.022 | 7.012 | 7.101 | 7.022 | 7.022 | 9,100 | 7.0220 | -0.70% |
| 2023-12-29 | 0 | 7.150 | 7.080 | 7.150 | - | - | 0 | 0 | - | 7.071 | 7.002 | 7.071 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 7.150 | 7.090 | 7.150 | 7.130 | 7.150 | 2,100 | 14,995 | 7.1405 | 7.071 | 7.012 | 7.071 | 7.052 | 7.071 | 2,123 | 7.0620 | 0.00% |
| 2023-12-27 | 0 | 7.150 | 7.080 | 7.150 | - | - | 0 | 0 | - | 7.071 | 7.002 | 7.071 | - | - | 0 | - | -0.69% |
| 2023-12-22 | 0 | 7.200 | 7.060 | 7.200 | 7.100 | 7.200 | 8,000 | 57,300 | 7.1625 | 7.121 | 6.982 | 7.121 | 7.022 | 7.121 | 8,089 | 7.0838 | 1.98% |
| 2023-12-21 | 0 | 7.060 | 7.060 | 7.200 | - | - | 0 | 0 | - | 6.982 | 6.982 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 7.060 | 7.060 | 7.200 | 7.060 | 7.060 | 24,000 | 169,440 | 7.0600 | 6.982 | 6.982 | 7.121 | 6.982 | 6.982 | 24,267 | 6.9824 | 0.00% |
| 2023-12-19 | 0 | 7.060 | 7.060 | 7.200 | 7.060 | 7.060 | 5,000 | 35,300 | 7.0600 | 6.982 | 6.982 | 7.121 | 6.982 | 6.982 | 5,056 | 6.9824 | 0.00% |
| 2023-12-18 | 0 | 7.060 | 7.060 | 7.250 | 7.060 | 7.060 | 8,500 | 59,970 | 7.0553 | 6.982 | 6.982 | 7.170 | 6.982 | 6.982 | 8,594 | 6.9778 | -0.84% |
| 2023-12-15 | 0 | 7.120 | 7.120 | 7.180 | 7.080 | 7.180 | 2,000 | 14,260 | 7.1300 | 7.042 | 7.042 | 7.101 | 7.002 | 7.101 | 2,022 | 7.0516 | 0.71% |
| 2023-12-14 | 0 | 7.070 | 7.070 | 7.250 | - | - | 0 | 0 | - | 6.992 | 6.992 | 7.170 | - | - | 0 | - | 0.14% |
| 2023-12-13 | 0 | 7.060 | 7.060 | 7.250 | 7.060 | 7.060 | 11,000 | 77,660 | 7.0600 | 6.982 | 6.982 | 7.170 | 6.982 | 6.982 | 11,122 | 6.9824 | 0.00% |
| 2023-12-12 | 0 | 7.060 | 7.060 | 7.250 | - | - | 0 | 0 | - | 6.982 | 6.982 | 7.170 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 7.060 | 7.060 | 7.250 | - | - | 0 | 0 | - | 6.982 | 6.982 | 7.170 | - | - | 0 | - | 0.14% |
| 2023-12-08 | 0 | 7.050 | 7.060 | 7.200 | 7.050 | 7.060 | 36,000 | 254,000 | 7.0556 | 6.973 | 6.982 | 7.121 | 6.973 | 6.982 | 36,400 | 6.9780 | -0.14% |
| 2023-12-07 | 0 | 7.060 | 7.060 | 7.200 | 7.060 | 7.060 | 36,000 | 254,160 | 7.0600 | 6.982 | 6.982 | 7.121 | 6.982 | 6.982 | 36,400 | 6.9824 | -0.28% |
| 2023-12-06 | 0 | 7.080 | 7.080 | 7.180 | - | - | 0 | 0 | - | 7.002 | 7.002 | 7.101 | - | - | 0 | - | 0.28% |
| 2023-12-05 | 0 | 7.060 | 7.060 | 7.190 | 7.040 | 7.210 | 269,000 | 1,897,470 | 7.0538 | 6.982 | 6.982 | 7.111 | 6.963 | 7.131 | 271,989 | 6.9763 | -0.28% |
| 2023-12-04 | 0 | 7.080 | 7.060 | 7.200 | 7.080 | 7.080 | 1,000 | 7,080 | 7.0800 | 7.002 | 6.982 | 7.121 | 7.002 | 7.002 | 1,011 | 7.0022 | 0.28% |
| 2023-12-01 | 0 | 7.060 | 7.060 | 7.180 | 7.060 | 7.060 | 10,000 | 70,600 | 7.0600 | 6.982 | 6.982 | 7.101 | 6.982 | 6.982 | 10,111 | 6.9824 | 0.14% |
| 2023-11-30 | 0 | 7.050 | 7.050 | 7.200 | - | - | 0 | 0 | - | 6.973 | 6.973 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 7.050 | 7.050 | 7.110 | 7.050 | 7.060 | 36,000 | 253,900 | 7.0528 | 6.973 | 6.973 | 7.032 | 6.973 | 6.982 | 36,400 | 6.9753 | -0.14% |
| 2023-11-28 | 0 | 7.060 | 7.060 | 7.130 | - | - | 0 | 0 | - | 6.982 | 6.982 | 7.052 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 7.060 | 7.060 | 7.110 | - | - | 0 | 0 | - | 6.982 | 6.982 | 7.032 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 7.060 | 7.060 | 7.110 | 7.060 | 7.060 | 2,000 | 14,120 | 7.0600 | 6.982 | 6.982 | 7.032 | 6.982 | 6.982 | 2,022 | 6.9824 | -0.56% |
| 2023-11-23 | 0 | 7.100 | 7.060 | 7.100 | - | - | 0 | 0 | - | 7.022 | 6.982 | 7.022 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 7.100 | 7.060 | 7.100 | 7.120 | 7.120 | 4,000 | 28,480 | 7.1200 | 7.022 | 6.982 | 7.022 | 7.042 | 7.042 | 4,044 | 7.0418 | -0.28% |
| 2023-11-21 | 0 | 7.120 | 7.060 | 7.120 | 7.120 | 7.120 | 4,000 | 28,480 | 7.1200 | 7.042 | 6.982 | 7.042 | 7.042 | 7.042 | 4,044 | 7.0418 | 0.00% |
| 2023-11-20 | 0 | 7.120 | 7.070 | 7.120 | - | - | 0 | 0 | - | 7.042 | 6.992 | 7.042 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 7.120 | 7.050 | 7.120 | - | - | 0 | 0 | - | 7.042 | 6.973 | 7.042 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 7.120 | 7.050 | 7.120 | - | - | 0 | 0 | - | 7.042 | 6.973 | 7.042 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 7.120 | 7.080 | 7.160 | 7.100 | 7.120 | 2,000 | 14,220 | 7.1100 | 7.042 | 7.002 | 7.081 | 7.022 | 7.042 | 2,022 | 7.0319 | 0.85% |
| 2023-11-14 | 0 | 7.060 | 7.060 | 7.150 | 7.040 | 7.050 | 80,000 | 563,450 | 7.0431 | 6.982 | 6.982 | 7.071 | 6.963 | 6.973 | 80,889 | 6.9657 | 0.28% |
| 2023-11-13 | 0 | 7.040 | 7.040 | 7.100 | 7.040 | 7.100 | 90,000 | 634,400 | 7.0489 | 6.963 | 6.963 | 7.022 | 6.963 | 7.022 | 91,000 | 6.9714 | -0.85% |
| 2023-11-10 | 0 | 7.100 | 7.100 | 7.130 | 7.050 | 7.050 | 54,000 | 380,700 | 7.0500 | 7.022 | 7.022 | 7.052 | 6.973 | 6.973 | 54,600 | 6.9725 | -0.14% |
| 2023-11-09 | 0 | 7.110 | 7.100 | 7.190 | - | - | 0 | 0 | - | 7.032 | 7.022 | 7.111 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 7.110 | 7.100 | 7.250 | 7.110 | 7.110 | 27,000 | 191,970 | 7.1100 | 7.032 | 7.022 | 7.170 | 7.032 | 7.032 | 27,300 | 7.0319 | 0.14% |
| 2023-11-07 | 0 | 7.100 | 7.100 | 7.240 | 7.050 | 7.160 | 3,000 | 21,270 | 7.0900 | 7.022 | 7.022 | 7.160 | 6.973 | 7.081 | 3,033 | 7.0121 | -0.70% |
| 2023-11-06 | 0 | 7.150 | 7.150 | 7.250 | 7.000 | 7.100 | 11,000 | 78,000 | 7.0909 | 7.071 | 7.071 | 7.170 | 6.923 | 7.022 | 11,122 | 7.0130 | -0.83% |
| 2023-11-03 | 0 | 7.210 | 7.210 | 7.250 | 7.150 | 7.150 | 6,000 | 42,900 | 7.1500 | 7.131 | 7.131 | 7.170 | 7.071 | 7.071 | 6,067 | 7.0714 | 0.84% |
| 2023-11-02 | 0 | 7.150 | 7.050 | 7.380 | 7.100 | 7.150 | 2,000 | 14,250 | 7.1250 | 7.071 | 6.973 | 7.299 | 7.022 | 7.071 | 2,022 | 7.0467 | 0.14% |
| 2023-11-01 | 0 | 7.140 | 7.030 | 7.250 | - | - | 500 | 3,530 | 7.0600 | 7.062 | 6.953 | 7.170 | - | - | 506 | 6.9824 | 0.00% |
| 2023-10-31 | 0 | 7.140 | 6.910 | 7.380 | - | - | 0 | 0 | - | 7.062 | 6.834 | 7.299 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 7.140 | 6.910 | 7.500 | - | - | 0 | 0 | - | 7.062 | 6.834 | 7.418 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 7.140 | 7.140 | 7.380 | - | - | 0 | 0 | - | 7.062 | 7.062 | 7.299 | - | - | 0 | - | 0.28% |
| 2023-10-26 | 0 | 7.120 | 7.110 | 7.160 | 7.120 | 7.130 | 42,000 | 299,190 | 7.1236 | 7.042 | 7.032 | 7.081 | 7.042 | 7.052 | 42,467 | 7.0453 | 0.00% |
| 2023-10-25 | 0 | 7.120 | 7.120 | 7.200 | 7.120 | 7.140 | 60,000 | 427,830 | 7.1305 | 7.042 | 7.042 | 7.121 | 7.042 | 7.062 | 60,667 | 7.0521 | -0.14% |
| 2023-10-24 | 0 | 7.130 | 7.120 | 7.280 | 6.920 | 7.150 | 79,000 | 563,530 | 7.1333 | 7.052 | 7.042 | 7.200 | 6.844 | 7.071 | 79,878 | 7.0549 | -0.28% |
| 2023-10-20 | 0 | 7.150 | 7.150 | 7.250 | 7.150 | 7.150 | 20,000 | 143,000 | 7.1500 | 7.071 | 7.071 | 7.170 | 7.071 | 7.071 | 20,222 | 7.0714 | 0.00% |
| 2023-10-19 | 0 | 7.150 | 7.150 | 7.190 | 7.140 | 7.150 | 61,000 | 435,840 | 7.1449 | 7.071 | 7.071 | 7.111 | 7.062 | 7.071 | 61,678 | 7.0664 | -0.14% |
| 2023-10-18 | 0 | 7.160 | 7.160 | 7.230 | 7.150 | 7.150 | 33,000 | 235,950 | 7.1500 | 7.081 | 7.081 | 7.151 | 7.071 | 7.071 | 33,367 | 7.0714 | 0.14% |
| 2023-10-17 | 0 | 7.150 | 7.150 | 7.300 | 7.130 | 7.160 | 37,000 | 264,060 | 7.1368 | 7.071 | 7.071 | 7.220 | 7.052 | 7.081 | 37,411 | 7.0583 | -0.97% |
| 2023-10-16 | 0 | 7.220 | 7.140 | 7.450 | - | - | 0 | 0 | - | 7.141 | 7.062 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 7.220 | 7.140 | 7.400 | - | - | 0 | 0 | - | 7.141 | 7.062 | 7.319 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 7.220 | 7.220 | 7.370 | - | - | 0 | 0 | - | 7.141 | 7.141 | 7.289 | - | - | 0 | - | 0.84% |
| 2023-10-11 | 0 | 7.160 | 7.160 | 7.390 | 7.140 | 7.140 | 8,000 | 57,120 | 7.1400 | 7.081 | 7.081 | 7.309 | 7.062 | 7.062 | 8,089 | 7.0615 | 0.14% |
| 2023-10-10 | 0 | 7.150 | 7.150 | 7.400 | 7.140 | 7.150 | 21,000 | 150,020 | 7.1438 | 7.071 | 7.071 | 7.319 | 7.062 | 7.071 | 21,233 | 7.0653 | 0.00% |
| 2023-10-09 | 0 | 7.150 | 7.150 | 7.390 | - | - | 0 | 0 | - | 7.071 | 7.071 | 7.309 | - | - | 0 | - | 0.14% |
| 2023-10-06 | 0 | 7.140 | 7.140 | 7.420 | 7.140 | 7.170 | 13,500 | 96,465 | 7.1456 | 7.062 | 7.062 | 7.338 | 7.062 | 7.091 | 13,650 | 7.0670 | -0.28% |
| 2023-10-05 | 0 | 7.160 | 7.140 | 7.380 | - | - | 0 | 0 | - | 7.081 | 7.062 | 7.299 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 7.160 | 7.160 | 7.390 | 7.140 | 7.150 | 41,000 | 292,840 | 7.1424 | 7.081 | 7.081 | 7.309 | 7.062 | 7.071 | 41,456 | 7.0640 | 0.14% |
| 2023-10-03 | 0 | 7.150 | 7.150 | 7.340 | 7.150 | 7.150 | 16,000 | 114,400 | 7.1500 | 7.071 | 7.071 | 7.259 | 7.071 | 7.071 | 16,178 | 7.0714 | -0.42% |
| 2023-09-29 | 0 | 7.180 | 7.180 | 7.450 | 7.140 | 7.180 | 7,000 | 50,040 | 7.1486 | 7.101 | 7.101 | 7.368 | 7.062 | 7.101 | 7,078 | 7.0700 | 0.56% |
| 2023-09-28 | 0 | 7.140 | 7.130 | 7.140 | 7.140 | 7.140 | 10,000 | 71,400 | 7.1400 | 7.062 | 7.052 | 7.062 | 7.062 | 7.062 | 10,111 | 7.0615 | -0.14% |
| 2023-09-27 | 0 | 7.150 | 7.140 | 7.190 | 7.140 | 7.150 | 32,000 | 228,700 | 7.1469 | 7.071 | 7.062 | 7.111 | 7.062 | 7.071 | 32,356 | 7.0683 | 0.00% |
| 2023-09-26 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.150 | 16,000 | 114,400 | 7.1500 | 7.071 | 7.071 | 7.220 | 7.071 | 7.071 | 16,178 | 7.0714 | -0.97% |
| 2023-09-25 | 0 | 7.220 | 7.150 | 7.220 | - | - | 0 | 0 | - | 7.141 | 7.071 | 7.141 | - | - | 0 | - | -0.82% |
| 2023-09-22 | 0 | 7.280 | 7.160 | 7.280 | 7.150 | 7.300 | 27,156 | 197,234 | 7.2630 | 7.200 | 7.081 | 7.200 | 7.071 | 7.220 | 27,458 | 7.1832 | 1.68% |
| 2023-09-21 | 0 | 7.160 | 7.160 | 7.300 | 7.150 | 7.150 | 12,000 | 85,800 | 7.1500 | 7.081 | 7.081 | 7.220 | 7.071 | 7.071 | 12,133 | 7.0714 | 0.14% |
| 2023-09-20 | 0 | 7.150 | 7.150 | 7.200 | 7.140 | 7.150 | 15,000 | 107,110 | 7.1407 | 7.071 | 7.071 | 7.121 | 7.062 | 7.071 | 15,167 | 7.0622 | 0.00% |
| 2023-09-19 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 3,000 | 21,550 | 7.1833 | 7.071 | 7.071 | 7.121 | 7.071 | 7.121 | 3,033 | 7.1044 | 0.28% |
| 2023-09-18 | 0 | 7.130 | 7.130 | 7.200 | - | - | 0 | 0 | - | 7.052 | 7.052 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 7.130 | 7.130 | 7.150 | 7.120 | 7.150 | 16,000 | 114,040 | 7.1275 | 7.052 | 7.052 | 7.071 | 7.042 | 7.071 | 16,178 | 7.0492 | 0.00% |
| 2023-09-14 | 0 | 7.130 | 7.130 | 7.200 | 7.110 | 7.110 | 5,000 | 35,550 | 7.1100 | 7.052 | 7.052 | 7.121 | 7.032 | 7.032 | 5,056 | 7.0319 | 0.28% |
| 2023-09-13 | 0 | 7.110 | 7.110 | 7.200 | 7.110 | 7.110 | 5,000 | 35,550 | 7.1100 | 7.032 | 7.032 | 7.121 | 7.032 | 7.032 | 5,056 | 7.0319 | 0.14% |
| 2023-09-12 | 0 | 7.100 | 7.000 | 7.240 | 7.100 | 7.110 | 37,000 | 262,800 | 7.1027 | 7.022 | 6.923 | 7.160 | 7.022 | 7.032 | 37,411 | 7.0247 | -0.28% |
| 2023-09-11 | 0 | 7.120 | 7.110 | 7.120 | 7.100 | 7.120 | 65,000 | 462,610 | 7.1171 | 7.042 | 7.032 | 7.042 | 7.022 | 7.042 | 65,722 | 7.0389 | -0.84% |
| 2023-09-07 | 0 | 7.180 | 7.180 | 7.250 | 7.150 | 7.150 | 10,000 | 71,500 | 7.1500 | 7.101 | 7.101 | 7.170 | 7.071 | 7.071 | 10,111 | 7.0714 | 0.28% |
| 2023-09-06 | 0 | 7.160 | 7.160 | 7.200 | 7.150 | 7.150 | 25,000 | 178,750 | 7.1500 | 7.081 | 7.081 | 7.121 | 7.071 | 7.071 | 25,278 | 7.0714 | -0.56% |
| 2023-09-05 | 0 | 7.200 | 7.200 | 7.240 | 6.500 | 7.150 | 10,000 | 70,830 | 7.0830 | 7.121 | 7.121 | 7.160 | 6.429 | 7.071 | 10,111 | 7.0052 | -0.69% |
| 2023-09-04 | 0 | 7.250 | 7.200 | 7.250 | 7.180 | 7.250 | 57,500 | 414,315 | 7.2055 | 7.170 | 7.121 | 7.170 | 7.101 | 7.170 | 58,139 | 7.1263 | 0.69% |
| 2023-08-31 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 7.121 | 6.923 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 7.200 | 6.920 | 7.250 | - | - | 0 | 0 | - | 7.121 | 6.844 | 7.170 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 7.200 | 6.900 | 7.250 | - | - | 0 | 0 | - | 7.121 | 6.824 | 7.170 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 7.200 | 6.500 | 7.250 | 7.150 | 7.200 | 7,000 | 50,100 | 7.1571 | 7.121 | 6.429 | 7.170 | 7.071 | 7.121 | 7,078 | 7.0785 | -0.83% |
| 2023-08-25 | 0 | 7.260 | 7.260 | 7.280 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 7.180 | 7.180 | 7.200 | 7.121 | 7.121 | 5,056 | 7.1209 | -0.27% |
| 2023-08-24 | 0 | 7.280 | 7.200 | 7.290 | - | - | 0 | 0 | - | 7.200 | 7.121 | 7.210 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 7.280 | 7.270 | 7.300 | 7.250 | 7.280 | 45,000 | 327,330 | 7.2740 | 7.200 | 7.190 | 7.220 | 7.170 | 7.200 | 45,500 | 7.1941 | 0.14% |
| 2023-08-22 | 0 | 7.270 | 7.270 | 7.290 | 7.240 | 7.280 | 11,000 | 79,900 | 7.2636 | 7.190 | 7.190 | 7.210 | 7.160 | 7.200 | 11,122 | 7.1838 | 0.14% |
| 2023-08-21 | 0 | 7.260 | 7.260 | 7.290 | 7.200 | 7.250 | 51,000 | 368,720 | 7.2298 | 7.180 | 7.180 | 7.210 | 7.121 | 7.170 | 51,567 | 7.1504 | 0.00% |
| 2023-08-18 | 0 | 7.260 | 7.260 | 7.280 | 7.250 | 7.270 | 22,000 | 159,700 | 7.2591 | 7.180 | 7.180 | 7.200 | 7.170 | 7.190 | 22,244 | 7.1793 | -0.27% |
| 2023-08-17 | 0 | 7.280 | 7.260 | 7.300 | 7.200 | 7.280 | 10,000 | 72,460 | 7.2460 | 7.200 | 7.180 | 7.220 | 7.121 | 7.200 | 10,111 | 7.1664 | 0.41% |
| 2023-08-16 | 0 | 7.250 | 7.230 | 7.300 | 7.200 | 7.250 | 7,000 | 50,450 | 7.2071 | 7.170 | 7.151 | 7.220 | 7.121 | 7.170 | 7,078 | 7.1279 | 0.14% |
| 2023-08-15 | 0 | 7.240 | 7.240 | 7.300 | 7.240 | 7.250 | 29,000 | 210,190 | 7.2479 | 7.160 | 7.160 | 7.220 | 7.160 | 7.170 | 29,322 | 7.1683 | -0.14% |
| 2023-08-14 | 0 | 7.250 | 7.250 | 7.290 | 7.250 | 7.250 | 7,000 | 50,750 | 7.2500 | 7.170 | 7.170 | 7.210 | 7.170 | 7.170 | 7,078 | 7.1703 | -0.28% |
| 2023-08-11 | 0 | 7.270 | 7.260 | 7.300 | 7.260 | 7.270 | 30,000 | 218,030 | 7.2677 | 7.190 | 7.180 | 7.220 | 7.180 | 7.190 | 30,333 | 7.1878 | -0.27% |
| 2023-08-10 | 0 | 7.290 | 7.280 | 7.300 | 7.280 | 7.290 | 15,000 | 109,310 | 7.2873 | 7.210 | 7.200 | 7.220 | 7.200 | 7.210 | 15,167 | 7.2073 | 0.00% |
| 2023-08-09 | 0 | 7.290 | 7.280 | 7.300 | - | - | 0 | 0 | - | 7.210 | 7.200 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 7.290 | 7.280 | 7.300 | 7.280 | 7.290 | 27,000 | 196,780 | 7.2881 | 7.210 | 7.200 | 7.220 | 7.200 | 7.210 | 27,300 | 7.2081 | 0.00% |
| 2023-08-07 | 0 | 7.290 | 7.280 | 7.300 | 7.280 | 7.290 | 25,250 | 184,040 | 7.2887 | 7.210 | 7.200 | 7.220 | 7.200 | 7.210 | 25,531 | 7.2086 | 0.14% |
| 2023-08-04 | 0 | 7.280 | 7.280 | 7.300 | 7.280 | 7.290 | 44,000 | 320,550 | 7.2852 | 7.200 | 7.200 | 7.220 | 7.200 | 7.210 | 44,489 | 7.2052 | 0.41% |
| 2023-08-03 | 0 | 7.250 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.170 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 7.250 | 7.200 | 7.280 | - | - | 0 | 0 | - | 7.170 | 7.121 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 7.250 | 7.210 | 7.270 | 7.250 | 7.250 | 6,000 | 43,500 | 7.2500 | 7.170 | 7.131 | 7.190 | 7.170 | 7.170 | 6,067 | 7.1703 | -0.41% |
| 2023-07-31 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 7.280 | 7.250 | 7.280 | 7.280 | 7.300 | 14,000 | 101,980 | 7.2843 | 7.200 | 7.170 | 7.200 | 7.200 | 7.220 | 14,156 | 7.2042 | 0.00% |
| 2023-07-24 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.081 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 7.280 | 7.230 | 7.280 | 7.280 | 7.280 | 6,000 | 43,680 | 7.2800 | 7.200 | 7.151 | 7.200 | 7.200 | 7.200 | 6,067 | 7.2000 | 0.69% |
| 2023-07-20 | 0 | 7.230 | 7.200 | 7.280 | - | - | 0 | 0 | - | 7.151 | 7.121 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.230 | 7.180 | 7.280 | - | - | 0 | 0 | - | 7.151 | 7.101 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 7.230 | 7.230 | 7.280 | 7.200 | 7.300 | 8,000 | 58,300 | 7.2875 | 7.151 | 7.151 | 7.200 | 7.121 | 7.220 | 8,089 | 7.2074 | -0.69% |
| 2023-07-14 | 0 | 7.280 | 7.280 | 7.300 | 7.280 | 7.350 | 34,000 | 248,930 | 7.3215 | 7.200 | 7.200 | 7.220 | 7.200 | 7.269 | 34,378 | 7.2410 | -0.95% |
| 2023-07-13 | 0 | 7.350 | 7.320 | 7.350 | 7.300 | 7.350 | 8,000 | 58,550 | 7.3188 | 7.269 | 7.240 | 7.269 | 7.220 | 7.269 | 8,089 | 7.2383 | 0.96% |
| 2023-07-12 | 0 | 7.280 | 7.200 | 7.280 | - | - | 0 | 0 | - | 7.200 | 7.121 | 7.200 | - | - | 0 | - | -0.27% |
| 2023-07-11 | 0 | 7.300 | 7.160 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.081 | 7.220 | - | - | 0 | - | -0.27% |
| 2023-07-10 | 0 | 7.320 | 7.200 | 7.320 | - | - | 0 | 0 | - | 7.240 | 7.121 | 7.240 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.320 | 7.160 | 7.320 | - | - | 0 | 0 | - | 7.240 | 7.081 | 7.240 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 7.320 | 7.200 | 7.350 | - | - | 0 | 0 | - | 7.240 | 7.121 | 7.269 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 7.320 | 7.200 | 7.350 | 7.320 | 7.320 | 2,000 | 14,640 | 7.3200 | 7.240 | 7.121 | 7.269 | 7.240 | 7.240 | 2,022 | 7.2396 | 0.00% |
| 2023-07-04 | 0 | 7.320 | 7.210 | 7.320 | - | - | 0 | 0 | - | 7.240 | 7.131 | 7.240 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 7.320 | 7.300 | 7.340 | 7.300 | 7.320 | 15,000 | 109,760 | 7.3173 | 7.240 | 7.220 | 7.259 | 7.220 | 7.240 | 15,167 | 7.2369 | 0.00% |
| 2023-06-30 | 0 | 7.320 | 7.270 | 7.340 | - | - | 0 | 0 | - | 7.240 | 7.190 | 7.259 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 7.320 | 7.270 | 7.330 | - | - | 0 | 0 | - | 7.240 | 7.190 | 7.249 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 7.320 | 7.320 | 7.390 | 7.300 | 7.300 | 7,000 | 51,100 | 7.3000 | 7.240 | 7.240 | 7.309 | 7.220 | 7.220 | 7,078 | 7.2198 | 0.27% |
| 2023-06-27 | 0 | 7.300 | 7.250 | 7.320 | 7.160 | 7.300 | 32,000 | 231,930 | 7.2478 | 7.220 | 7.170 | 7.240 | 7.081 | 7.220 | 32,356 | 7.1682 | 0.41% |
| 2023-06-26 | 0 | 7.270 | 7.270 | 7.300 | - | - | 0 | 0 | - | 7.190 | 7.190 | 7.220 | - | - | 0 | - | 0.28% |
| 2023-06-23 | 0 | 7.250 | 7.250 | 7.290 | 7.250 | 7.270 | 22,000 | 159,880 | 7.2673 | 7.170 | 7.170 | 7.210 | 7.170 | 7.190 | 22,244 | 7.1874 | -0.28% |
| 2023-06-21 | 0 | 7.270 | 7.250 | 7.290 | 7.250 | 7.270 | 10,000 | 72,660 | 7.2660 | 7.190 | 7.170 | 7.210 | 7.170 | 7.190 | 10,111 | 7.1862 | 0.00% |
| 2023-06-20 | 0 | 7.270 | 7.270 | 7.290 | 7.270 | 7.270 | 2,000 | 14,540 | 7.2700 | 7.190 | 7.190 | 7.210 | 7.190 | 7.190 | 2,022 | 7.1901 | 0.00% |
| 2023-06-19 | 0 | 7.270 | 7.270 | 7.290 | - | - | 0 | 0 | - | 7.190 | 7.190 | 7.210 | - | - | 0 | - | 0.28% |
| 2023-06-16 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.370 | 8,000 | 58,420 | 7.3025 | 7.170 | 7.170 | 7.220 | 7.170 | 7.289 | 8,089 | 7.2223 | -1.36% |
| 2023-06-15 | 0 | 7.350 | 7.350 | 7.480 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 7.269 | 7.269 | 7.398 | 7.220 | 7.220 | 4,044 | 7.2198 | 1.38% |
| 2023-06-14 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 2,000 | 14,500 | 7.2500 | 7.170 | 7.170 | 7.220 | 7.170 | 7.170 | 2,022 | 7.1703 | -0.68% |
| 2023-06-13 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.170 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.170 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 7.300 | 7.250 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.170 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 7.300 | 7.250 | 7.350 | - | - | 0 | 0 | - | 7.220 | 7.170 | 7.269 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 7.300 | 7.270 | 7.390 | 7.270 | 7.300 | 12,500 | 91,080 | 7.2864 | 7.220 | 7.190 | 7.309 | 7.190 | 7.220 | 12,639 | 7.2063 | 0.00% |
| 2023-06-06 | 0 | 7.300 | 7.220 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.141 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 7.300 | 7.220 | 7.390 | - | - | 0 | 0 | - | 7.220 | 7.141 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 7.300 | 7.280 | 7.340 | 7.140 | 7.340 | 28,000 | 202,480 | 7.2314 | 7.220 | 7.200 | 7.259 | 7.062 | 7.259 | 28,311 | 7.1520 | 0.69% |
| 2023-06-01 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 20,000 | 145,000 | 7.2500 | 7.170 | 7.170 | 7.220 | 7.170 | 7.170 | 20,222 | 7.1703 | 0.00% |
| 2023-05-31 | 0 | 7.250 | 7.220 | 7.330 | 7.200 | 7.350 | 31,000 | 223,880 | 7.2219 | 7.170 | 7.141 | 7.249 | 7.121 | 7.269 | 31,344 | 7.1426 | 0.00% |
| 2023-05-30 | 0 | 7.250 | 7.220 | 7.280 | - | - | 0 | 0 | - | 7.170 | 7.141 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 7.250 | 7.220 | 7.380 | 7.250 | 7.450 | 5,000 | 36,450 | 7.2900 | 7.170 | 7.141 | 7.299 | 7.170 | 7.368 | 5,056 | 7.2099 | -2.68% |
| 2023-05-25 | 0 | 7.450 | 7.160 | 7.450 | 7.160 | 7.470 | 3,000 | 21,790 | 7.2633 | 7.368 | 7.081 | 7.368 | 7.081 | 7.388 | 3,033 | 7.1835 | 3.04% |
| 2023-05-24 | 0 | 7.230 | 7.160 | 7.430 | - | - | 0 | 0 | - | 7.151 | 7.081 | 7.348 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 7.230 | 7.110 | 7.250 | - | - | 0 | 0 | - | 7.151 | 7.032 | 7.170 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 7.230 | 7.160 | 7.250 | 7.160 | 7.230 | 102,000 | 734,390 | 7.1999 | 7.151 | 7.081 | 7.170 | 7.081 | 7.151 | 103,133 | 7.1208 | 0.42% |
| 2023-05-19 | 0 | 7.200 | 7.150 | 7.220 | - | - | 0 | 0 | - | 7.121 | 7.071 | 7.141 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 7.200 | 7.200 | 7.230 | 7.150 | 7.160 | 167,000 | 1,195,060 | 7.1560 | 7.121 | 7.121 | 7.151 | 7.071 | 7.081 | 168,856 | 7.0774 | 1.27% |
| 2023-05-17 | 0 | 7.110 | 7.100 | 7.230 | 7.110 | 7.250 | 621,250 | 4,479,817 | 7.2110 | 7.032 | 7.022 | 7.151 | 7.032 | 7.170 | 628,153 | 7.1317 | -1.25% |
| 2023-05-16 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 336,000 | 2,435,950 | 7.2499 | 7.121 | 7.121 | 7.170 | 7.121 | 7.170 | 339,733 | 7.1702 | -1.37% |
| 2023-05-15 | 0 | 7.300 | 7.300 | 7.400 | 7.080 | 7.250 | 52,500 | 380,350 | 7.2448 | 7.220 | 7.220 | 7.319 | 7.002 | 7.170 | 53,083 | 7.1651 | 0.69% |
| 2023-05-12 | 0 | 7.250 | 7.250 | 7.390 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 7.250 | 7.250 | 7.340 | 7.250 | 7.250 | 11,000 | 79,750 | 7.2500 | 7.170 | 7.170 | 7.259 | 7.170 | 7.170 | 11,122 | 7.1703 | 0.00% |
| 2023-05-10 | 0 | 7.250 | 7.250 | 7.350 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.269 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 7.250 | 7.250 | 7.330 | 7.250 | 7.250 | 7,000 | 50,750 | 7.2500 | 7.170 | 7.170 | 7.249 | 7.170 | 7.170 | 7,078 | 7.1703 | 0.00% |
| 2023-05-08 | 0 | 7.250 | 7.250 | 7.290 | 7.250 | 7.250 | 4,000 | 29,000 | 7.2500 | 7.170 | 7.170 | 7.210 | 7.170 | 7.170 | 4,044 | 7.1703 | 0.00% |
| 2023-05-05 | 0 | 7.250 | 7.250 | 7.300 | 7.100 | 7.300 | 298,084 | 2,150,830 | 7.2155 | 7.170 | 7.170 | 7.220 | 7.022 | 7.220 | 301,396 | 7.1362 | -1.36% |
| 2023-05-04 | 0 | 7.350 | 7.350 | 7.390 | 7.250 | 7.290 | 99,000 | 717,790 | 7.2504 | 7.269 | 7.269 | 7.309 | 7.170 | 7.210 | 100,100 | 7.1707 | 0.68% |
| 2023-05-03 | 0 | 7.300 | 7.260 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.180 | 7.220 | - | - | 0 | - | -0.54% |
| 2023-05-02 | 0 | 7.340 | 7.250 | 7.340 | 7.250 | 7.340 | 7,000 | 50,840 | 7.2629 | 7.259 | 7.170 | 7.259 | 7.170 | 7.259 | 7,078 | 7.1830 | -0.14% |
| 2023-04-28 | 0 | 7.350 | 7.100 | 7.350 | - | - | 0 | 0 | - | 7.269 | 7.022 | 7.269 | - | - | 0 | - | -0.94% |
| 2023-04-27 | 0 | 7.420 | 7.280 | 7.420 | - | - | 0 | 0 | - | 7.338 | 7.200 | 7.338 | - | - | 0 | - | -0.40% |
| 2023-04-26 | 0 | 7.450 | 7.380 | 7.450 | 7.380 | 7.450 | 18,000 | 133,240 | 7.4022 | 7.368 | 7.299 | 7.368 | 7.299 | 7.368 | 18,200 | 7.3209 | 2.34% |
| 2023-04-25 | 0 | 7.280 | 7.100 | 7.380 | 7.280 | 7.280 | 5,000 | 36,400 | 7.2800 | 7.200 | 7.022 | 7.299 | 7.200 | 7.200 | 5,056 | 7.2000 | 0.00% |
| 2023-04-24 | 0 | 7.280 | 7.270 | 7.300 | 7.280 | 7.280 | 6,000 | 43,680 | 7.2800 | 7.200 | 7.190 | 7.220 | 7.200 | 7.200 | 6,067 | 7.2000 | -0.27% |
| 2023-04-21 | 0 | 7.300 | 7.280 | 7.390 | 7.280 | 7.300 | 20,000 | 145,870 | 7.2935 | 7.220 | 7.200 | 7.309 | 7.200 | 7.220 | 20,222 | 7.2134 | 0.00% |
| 2023-04-20 | 0 | 7.300 | 7.300 | 7.390 | 7.250 | 7.300 | 9,000 | 65,550 | 7.2833 | 7.220 | 7.220 | 7.309 | 7.170 | 7.220 | 9,100 | 7.2033 | 0.69% |
| 2023-04-19 | 0 | 7.250 | 7.250 | 7.390 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 7.250 | 7.250 | 7.390 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 7.250 | 7.250 | 7.390 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.309 | - | - | 0 | - | 1.83% |
| 2023-04-14 | 0 | 7.120 | 7.120 | 7.370 | - | - | 0 | 0 | - | 7.042 | 7.042 | 7.289 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 7.120 | 7.120 | 7.380 | 7.120 | 7.120 | 1,000 | 7,120 | 7.1200 | 7.042 | 7.042 | 7.299 | 7.042 | 7.042 | 1,011 | 7.0418 | -1.11% |
| 2023-04-12 | 0 | 7.200 | 7.200 | 7.300 | - | - | 0 | 0 | - | 7.121 | 7.121 | 7.220 | - | - | 0 | - | 1.27% |
| 2023-04-11 | 0 | 7.110 | 7.100 | 7.550 | 7.010 | 7.190 | 16,000 | 113,180 | 7.0738 | 7.032 | 7.022 | 7.467 | 6.933 | 7.111 | 16,178 | 6.9960 | -2.60% |
| 2023-04-06 | 0 | 7.300 | 7.300 | 7.450 | - | - | 0 | 0 | - | 7.220 | 7.220 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 7.300 | 7.300 | 7.450 | 7.250 | 7.250 | 4,500 | 32,510 | 7.2244 | 7.220 | 7.220 | 7.368 | 7.170 | 7.170 | 4,550 | 7.1451 | -0.82% |
| 2023-04-03 | 0 | 7.360 | 7.300 | 7.360 | - | - | 0 | 0 | - | 7.279 | 7.220 | 7.279 | - | - | 0 | - | -0.27% |
| 2023-03-31 | 0 | 7.380 | 7.250 | 7.390 | - | - | 0 | 0 | - | 7.299 | 7.170 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 7.380 | 7.300 | 7.450 | 7.380 | 7.380 | 4,000 | 29,520 | 7.3800 | 7.299 | 7.220 | 7.368 | 7.299 | 7.299 | 4,044 | 7.2989 | 0.00% |
| 2023-03-29 | 0 | 7.380 | 7.380 | 7.450 | - | - | 0 | 0 | - | 7.299 | 7.299 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 7.380 | 7.380 | 7.450 | - | - | 0 | 0 | - | 7.299 | 7.299 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 7.380 | 7.260 | 7.470 | - | - | 0 | 0 | - | 7.299 | 7.180 | 7.388 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 7.380 | 7.380 | 7.430 | 7.320 | 7.380 | 7,000 | 51,520 | 7.3600 | 7.299 | 7.299 | 7.348 | 7.240 | 7.299 | 7,078 | 7.2791 | 1.10% |
| 2023-03-23 | 0 | 7.300 | 7.160 | 7.500 | 7.300 | 7.300 | 8,000 | 58,400 | 7.3000 | 7.220 | 7.081 | 7.418 | 7.220 | 7.220 | 8,089 | 7.2198 | 0.41% |
| 2023-03-22 | 0 | 7.270 | 7.270 | 7.390 | - | - | 0 | 0 | - | 7.190 | 7.190 | 7.309 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 7.270 | 7.260 | 7.350 | 7.010 | 7.270 | 14,000 | 100,160 | 7.1543 | 7.190 | 7.180 | 7.269 | 6.933 | 7.190 | 14,156 | 7.0757 | 2.11% |
| 2023-03-20 | 0 | 7.120 | 7.120 | 7.200 | 7.120 | 7.120 | 6,000 | 42,720 | 7.1200 | 7.042 | 7.042 | 7.121 | 7.042 | 7.042 | 6,067 | 7.0418 | -1.79% |
| 2023-03-17 | 0 | 7.250 | 7.250 | 7.360 | 7.250 | 7.250 | 8,000 | 58,000 | 7.2500 | 7.170 | 7.170 | 7.279 | 7.170 | 7.170 | 8,089 | 7.1703 | 0.00% |
| 2023-03-16 | 0 | 7.250 | 7.250 | 7.300 | - | - | 0 | 0 | - | 7.170 | 7.170 | 7.220 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 4,200 | 30,434 | 7.2462 | 7.170 | 7.170 | 7.220 | 7.170 | 7.170 | 4,247 | 7.1666 | 0.00% |
| 2023-03-14 | 0 | 7.250 | 7.220 | 7.300 | 7.220 | 7.250 | 6,300 | 45,582 | 7.2352 | 7.170 | 7.141 | 7.220 | 7.141 | 7.170 | 6,370 | 7.1557 | 0.69% |
| 2023-03-13 | 0 | 7.200 | 7.200 | 7.290 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 7.121 | 7.121 | 7.210 | 7.121 | 7.121 | 5,056 | 7.1209 | 0.00% |
| 2023-03-10 | 0 | 7.200 | 7.120 | 7.360 | 7.200 | 7.250 | 15,000 | 108,450 | 7.2300 | 7.121 | 7.042 | 7.279 | 7.121 | 7.170 | 15,167 | 7.1505 | -0.83% |
| 2023-03-09 | 0 | 7.260 | 7.250 | 7.360 | 7.260 | 7.260 | 7,000 | 50,820 | 7.2600 | 7.180 | 7.170 | 7.279 | 7.180 | 7.180 | 7,078 | 7.1802 | 0.14% |
| 2023-03-08 | 0 | 7.250 | 7.250 | 7.390 | 7.200 | 7.300 | 20,000 | 144,900 | 7.2450 | 7.170 | 7.170 | 7.309 | 7.121 | 7.220 | 20,222 | 7.1654 | -2.03% |
| 2023-03-07 | 0 | 7.400 | 7.300 | 7.400 | - | - | 500 | 3,590 | 7.1800 | 7.319 | 7.220 | 7.319 | - | - | 506 | 7.1011 | 0.00% |
| 2023-03-06 | 0 | 7.400 | 7.300 | 7.400 | 7.400 | 7.400 | 3,000 | 22,200 | 7.4000 | 7.319 | 7.220 | 7.319 | 7.319 | 7.319 | 3,033 | 7.3187 | 0.00% |
| 2023-03-03 | 0 | 7.400 | 7.250 | 7.480 | 7.240 | 7.400 | 20,000 | 145,830 | 7.2915 | 7.319 | 7.170 | 7.398 | 7.160 | 7.319 | 20,222 | 7.2114 | 2.78% |
| 2023-03-02 | 0 | 7.200 | 7.150 | 7.290 | 7.160 | 7.200 | 5,000 | 35,960 | 7.1920 | 7.121 | 7.071 | 7.210 | 7.081 | 7.121 | 5,056 | 7.1130 | 0.00% |
| 2023-03-01 | 0 | 7.200 | 7.090 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 7.121 | 7.012 | 7.121 | 7.121 | 7.121 | 2,022 | 7.1209 | 0.84% |
| 2023-02-28 | 0 | 7.140 | 7.140 | 7.160 | 7.100 | 7.150 | 6,000 | 42,730 | 7.1217 | 7.062 | 7.062 | 7.081 | 7.022 | 7.071 | 6,067 | 7.0434 | 0.71% |
| 2023-02-27 | 0 | 7.090 | 7.050 | 7.100 | 7.000 | 7.090 | 12,000 | 84,360 | 7.0300 | 7.012 | 6.973 | 7.022 | 6.923 | 7.012 | 12,133 | 6.9527 | -0.14% |
| 2023-02-24 | 0 | 7.100 | 7.000 | 7.140 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.062 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 7.100 | 7.050 | 7.140 | 6.700 | 7.250 | 61,200 | 434,864 | 7.1056 | 7.022 | 6.973 | 7.062 | 6.626 | 7.170 | 61,880 | 7.0275 | -2.34% |
| 2023-02-22 | 0 | 7.270 | 7.250 | 7.280 | 7.270 | 7.270 | 2,000 | 14,540 | 7.2700 | 7.190 | 7.170 | 7.200 | 7.190 | 7.190 | 2,022 | 7.1901 | -0.27% |
| 2023-02-21 | 0 | 7.290 | 7.260 | 7.390 | 7.290 | 7.300 | 82,000 | 598,580 | 7.2998 | 7.210 | 7.180 | 7.309 | 7.210 | 7.220 | 82,911 | 7.2195 | -0.14% |
| 2023-02-20 | 0 | 7.300 | 7.300 | 7.680 | 7.200 | 7.300 | 25,000 | 181,940 | 7.2776 | 7.220 | 7.220 | 7.596 | 7.121 | 7.220 | 25,278 | 7.1976 | 1.39% |
| 2023-02-17 | 0 | 7.200 | 7.110 | 7.200 | 7.100 | 7.200 | 5,000 | 35,600 | 7.1200 | 7.121 | 7.032 | 7.121 | 7.022 | 7.121 | 5,056 | 7.0418 | 0.00% |
| 2023-02-16 | 0 | 7.200 | 7.100 | 7.200 | 7.190 | 7.200 | 6,000 | 43,180 | 7.1967 | 7.121 | 7.022 | 7.121 | 7.111 | 7.121 | 6,067 | 7.1176 | 0.00% |
| 2023-02-15 | 0 | 7.200 | 7.200 | 7.300 | 7.100 | 7.150 | 5,000 | 35,600 | 7.1200 | 7.121 | 7.121 | 7.220 | 7.022 | 7.071 | 5,056 | 7.0418 | -1.37% |
| 2023-02-14 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.250 | 2,000 | 14,500 | 7.2500 | 7.220 | 7.220 | 7.269 | 7.170 | 7.170 | 2,022 | 7.1703 | 0.00% |
| 2023-02-13 | 0 | 7.300 | 7.180 | 7.300 | - | - | 0 | 0 | - | 7.220 | 7.101 | 7.220 | - | - | 0 | - | -0.68% |
| 2023-02-10 | 0 | 7.350 | 7.160 | 7.350 | 7.150 | 7.350 | 16,000 | 117,390 | 7.3369 | 7.269 | 7.081 | 7.269 | 7.071 | 7.269 | 16,178 | 7.2563 | 0.27% |
| 2023-02-09 | 0 | 7.330 | 7.330 | 7.520 | 7.300 | 7.300 | 5,000 | 36,500 | 7.3000 | 7.249 | 7.249 | 7.437 | 7.220 | 7.220 | 5,056 | 7.2198 | 0.41% |
| 2023-02-08 | 0 | 7.300 | 7.160 | 7.540 | - | - | 0 | 0 | - | 7.220 | 7.081 | 7.457 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 7.300 | 7.200 | 7.300 | 7.060 | 7.300 | 3,000 | 21,580 | 7.1933 | 7.220 | 7.121 | 7.220 | 6.982 | 7.220 | 3,033 | 7.1143 | 0.69% |
| 2023-02-06 | 0 | 7.250 | 7.200 | 7.400 | 7.250 | 7.350 | 2,000 | 14,600 | 7.3000 | 7.170 | 7.121 | 7.319 | 7.170 | 7.269 | 2,022 | 7.2198 | -1.36% |
| 2023-02-03 | 0 | 7.350 | 7.210 | 7.350 | - | - | 0 | 0 | - | 7.269 | 7.131 | 7.269 | - | - | 0 | - | -0.14% |
| 2023-02-02 | 0 | 7.360 | 7.130 | 7.500 | - | - | 0 | 0 | - | 7.279 | 7.052 | 7.418 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 7.360 | 7.140 | 7.360 | 7.350 | 7.500 | 7,000 | 52,050 | 7.4357 | 7.279 | 7.062 | 7.279 | 7.269 | 7.418 | 7,078 | 7.3540 | 0.14% |
| 2023-01-31 | 0 | 7.350 | 6.990 | 7.350 | - | - | 0 | 0 | - | 7.269 | 6.913 | 7.269 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.360 | 6,000 | 44,110 | 7.3517 | 7.269 | 7.269 | 7.368 | 7.269 | 7.279 | 6,067 | 7.2709 | 0.00% |
| 2023-01-27 | 0 | 7.350 | 7.100 | 7.360 | 7.350 | 7.350 | 2,000 | 14,700 | 7.3500 | 7.269 | 7.022 | 7.279 | 7.269 | 7.269 | 2,022 | 7.2692 | 1.38% |
| 2023-01-26 | 0 | 7.250 | 7.200 | 7.280 | 7.250 | 7.250 | 2,300 | 16,636 | 7.2330 | 7.170 | 7.121 | 7.200 | 7.170 | 7.170 | 2,326 | 7.1536 | 0.69% |
| 2023-01-20 | 0 | 7.200 | 7.050 | 7.200 | - | - | 0 | 0 | - | 7.121 | 6.973 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 7.200 | 7.000 | 7.250 | - | - | 0 | 0 | - | 7.121 | 6.923 | 7.170 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 7.200 | 7.150 | 7.450 | 7.010 | 7.200 | 7,000 | 49,780 | 7.1114 | 7.121 | 7.071 | 7.368 | 6.933 | 7.121 | 7,078 | 7.0333 | 0.28% |
| 2023-01-17 | 0 | 7.180 | 7.050 | 7.180 | - | - | 0 | 0 | - | 7.101 | 6.973 | 7.101 | - | - | 0 | - | -0.28% |
| 2023-01-16 | 0 | 7.200 | 7.200 | 7.460 | 7.100 | 7.100 | 1,000 | 7,100 | 7.1000 | 7.121 | 7.121 | 7.378 | 7.022 | 7.022 | 1,011 | 7.0220 | 0.70% |
| 2023-01-13 | 0 | 7.150 | 7.150 | 7.200 | 6.880 | 7.100 | 20,000 | 137,820 | 6.8910 | 7.071 | 7.071 | 7.121 | 6.804 | 7.022 | 20,222 | 6.8153 | 0.70% |
| 2023-01-12 | 0 | 7.100 | 6.890 | 7.200 | - | - | 0 | 0 | - | 7.022 | 6.814 | 7.121 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 7.100 | 6.870 | 7.100 | - | - | 0 | 0 | - | 7.022 | 6.795 | 7.022 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 7.100 | 7.100 | 7.200 | 6.900 | 7.020 | 2,000 | 13,920 | 6.9600 | 7.022 | 7.022 | 7.121 | 6.824 | 6.943 | 2,022 | 6.8835 | -0.98% |
| 2023-01-09 | 0 | 7.170 | 6.860 | 7.060 | 7.200 | 7.200 | 1,500 | 10,760 | 7.1733 | 7.091 | 6.785 | 6.982 | 7.121 | 7.121 | 1,517 | 7.0945 | -0.42% |
| 2023-01-06 | 0 | 7.200 | 7.200 | 7.350 | 7.100 | 7.150 | 3,000 | 21,350 | 7.1167 | 7.121 | 7.121 | 7.269 | 7.022 | 7.071 | 3,033 | 7.0385 | -3.36% |
| 2023-01-05 | 0 | 7.450 | 6.860 | 7.450 | - | - | 0 | 0 | - | 7.368 | 6.785 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 7.450 | 7.350 | 7.450 | - | - | 0 | 0 | - | 7.368 | 7.269 | 7.368 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 7.450 | 7.000 | 7.550 | 7.200 | 7.450 | 3,000 | 21,850 | 7.2833 | 7.368 | 6.923 | 7.467 | 7.121 | 7.368 | 3,033 | 7.2033 | 3.33% |
| 2022-12-30 | 0 | 7.210 | 7.110 | 7.210 | 7.210 | 7.210 | 10,000 | 72,100 | 7.2100 | 7.131 | 7.032 | 7.131 | 7.131 | 7.131 | 10,111 | 7.1308 | 0.00% |
| 2022-12-29 | 0 | 7.210 | 7.210 | 7.220 | 7.050 | 7.210 | 10,000 | 71,910 | 7.1910 | 7.131 | 7.131 | 7.141 | 6.973 | 7.131 | 10,111 | 7.1120 | 0.70% |
| 2022-12-28 | 0 | 7.160 | 7.160 | 7.200 | 7.000 | 7.150 | 27,000 | 191,750 | 7.1019 | 7.081 | 7.081 | 7.121 | 6.923 | 7.071 | 27,300 | 7.0238 | 3.17% |
| 2022-12-23 | 0 | 6.940 | 6.940 | 7.040 | 6.930 | 6.940 | 9,000 | 62,380 | 6.9311 | 6.864 | 6.864 | 6.963 | 6.854 | 6.864 | 9,100 | 6.8549 | -0.14% |
| 2022-12-22 | 0 | 6.950 | 6.950 | 7.000 | 6.910 | 6.950 | 16,000 | 110,830 | 6.9269 | 6.874 | 6.874 | 6.923 | 6.834 | 6.874 | 16,178 | 6.8508 | 1.46% |
| 2022-12-21 | 0 | 6.850 | 6.850 | 7.000 | 6.800 | 6.850 | 27,000 | 184,150 | 6.8204 | 6.775 | 6.775 | 6.923 | 6.725 | 6.775 | 27,300 | 6.7454 | 0.00% |
| 2022-12-20 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.850 | 9,000 | 61,650 | 6.8500 | 6.775 | 6.775 | 6.874 | 6.775 | 6.775 | 9,100 | 6.7747 | 0.00% |
| 2022-12-19 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 11,000 | 75,350 | 6.8500 | 6.775 | 6.775 | 6.824 | 6.775 | 6.775 | 11,122 | 6.7747 | -0.72% |
| 2022-12-16 | 0 | 6.900 | 6.800 | 6.900 | 6.800 | 6.900 | 4,000 | 27,500 | 6.8750 | 6.824 | 6.725 | 6.824 | 6.725 | 6.824 | 4,044 | 6.7995 | 1.47% |
| 2022-12-15 | 0 | 6.800 | 6.720 | 6.900 | 6.730 | 7.000 | 14,000 | 94,790 | 6.7707 | 6.725 | 6.646 | 6.824 | 6.656 | 6.923 | 14,156 | 6.6963 | -1.59% |
| 2022-12-14 | 0 | 6.910 | 6.900 | 7.090 | 6.850 | 7.100 | 13,000 | 90,870 | 6.9900 | 6.834 | 6.824 | 7.012 | 6.775 | 7.022 | 13,144 | 6.9132 | -1.29% |
| 2022-12-13 | 0 | 7.000 | 6.810 | 7.200 | 6.750 | 7.000 | 14,000 | 95,450 | 6.8179 | 6.923 | 6.735 | 7.121 | 6.676 | 6.923 | 14,156 | 6.7429 | 2.94% |
| 2022-12-12 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 6.725 | 6.527 | 6.725 | - | - | 0 | - | -4.23% |
| 2022-12-09 | 0 | 7.100 | 6.750 | 7.270 | 6.400 | 7.100 | 44,000 | 290,020 | 6.5914 | 7.022 | 6.676 | 7.190 | 6.330 | 7.022 | 44,489 | 6.5189 | 5.19% |
| 2022-12-08 | 0 | 6.750 | 6.500 | 6.750 | 6.460 | 6.860 | 7,000 | 45,680 | 6.5257 | 6.676 | 6.429 | 6.676 | 6.389 | 6.785 | 7,078 | 6.4540 | 4.49% |
| 2022-12-07 | 0 | 6.460 | 6.460 | 6.550 | 6.400 | 6.550 | 7,000 | 45,250 | 6.4643 | 6.389 | 6.389 | 6.478 | 6.330 | 6.478 | 7,078 | 6.3932 | -1.07% |
| 2022-12-06 | 0 | 6.530 | 6.420 | 6.530 | - | - | 0 | 0 | - | 6.458 | 6.349 | 6.458 | - | - | 0 | - | -0.61% |
| 2022-12-05 | 0 | 6.570 | 6.570 | 6.580 | 6.480 | 6.570 | 15,000 | 97,620 | 6.5080 | 6.498 | 6.498 | 6.508 | 6.409 | 6.498 | 15,167 | 6.4365 | 2.34% |
| 2022-12-02 | 0 | 6.420 | 6.420 | 6.580 | 6.420 | 6.430 | 5,000 | 32,110 | 6.4220 | 6.349 | 6.349 | 6.508 | 6.349 | 6.359 | 5,056 | 6.3514 | -0.47% |
| 2022-12-01 | 0 | 6.450 | 6.450 | 6.520 | 6.450 | 6.520 | 5,000 | 32,320 | 6.4640 | 6.379 | 6.379 | 6.448 | 6.379 | 6.448 | 5,056 | 6.3930 | -1.07% |
| 2022-11-30 | 0 | 6.520 | 6.480 | 6.580 | 6.420 | 6.580 | 7,000 | 45,400 | 6.4857 | 6.448 | 6.409 | 6.508 | 6.349 | 6.508 | 7,078 | 6.4144 | 1.56% |
| 2022-11-29 | 0 | 6.420 | 6.420 | 6.500 | 6.420 | 6.420 | 8,000 | 51,360 | 6.4200 | 6.349 | 6.349 | 6.429 | 6.349 | 6.349 | 8,089 | 6.3495 | -1.23% |
| 2022-11-28 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 6,000 | 38,500 | 6.4167 | 6.429 | 6.330 | 6.429 | 6.330 | 6.429 | 6,067 | 6.3462 | 0.00% |
| 2022-11-25 | 0 | 6.500 | 6.420 | 6.530 | 6.350 | 6.530 | 14,000 | 89,910 | 6.4221 | 6.429 | 6.349 | 6.458 | 6.280 | 6.458 | 14,156 | 6.3516 | 0.00% |
| 2022-11-24 | 0 | 6.500 | 6.450 | 6.560 | 6.450 | 6.570 | 10,000 | 64,670 | 6.4670 | 6.429 | 6.379 | 6.488 | 6.379 | 6.498 | 10,111 | 6.3959 | -1.07% |
| 2022-11-23 | 0 | 6.570 | 6.450 | 6.570 | - | - | 0 | 0 | - | 6.498 | 6.379 | 6.498 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 6.570 | 6.450 | 6.570 | 6.450 | 6.570 | 51,000 | 330,140 | 6.4733 | 6.498 | 6.379 | 6.498 | 6.379 | 6.498 | 51,567 | 6.4022 | 0.00% |
| 2022-11-21 | 0 | 6.570 | 6.570 | 6.600 | 6.480 | 6.500 | 52,000 | 337,960 | 6.4992 | 6.498 | 6.498 | 6.527 | 6.409 | 6.429 | 52,578 | 6.4278 | 0.15% |
| 2022-11-18 | 0 | 6.560 | 6.420 | 6.560 | 6.420 | 6.600 | 226,500 | 1,461,355 | 6.4519 | 6.488 | 6.349 | 6.488 | 6.349 | 6.527 | 229,017 | 6.3810 | 2.18% |
| 2022-11-17 | 0 | 6.420 | 6.350 | 6.420 | 6.350 | 6.420 | 79,000 | 506,310 | 6.4090 | 6.349 | 6.280 | 6.349 | 6.280 | 6.349 | 79,878 | 6.3386 | 0.00% |
| 2022-11-16 | 0 | 6.420 | 6.400 | 6.450 | 6.420 | 6.420 | 60,000 | 385,200 | 6.4200 | 6.349 | 6.330 | 6.379 | 6.349 | 6.349 | 60,667 | 6.3495 | -0.47% |
| 2022-11-15 | 0 | 6.450 | 6.420 | 6.450 | 6.360 | 6.450 | 189,000 | 1,216,220 | 6.4350 | 6.379 | 6.349 | 6.379 | 6.290 | 6.379 | 191,100 | 6.3643 | 0.00% |
| 2022-11-14 | 0 | 6.450 | 6.420 | 6.450 | 6.350 | 6.450 | 51,500 | 329,570 | 6.3994 | 6.379 | 6.349 | 6.379 | 6.280 | 6.379 | 52,072 | 6.3291 | 0.00% |
| 2022-11-11 | 0 | 6.450 | 6.450 | 7.240 | 6.310 | 6.450 | 154,000 | 987,060 | 6.4095 | 6.379 | 6.379 | 7.160 | 6.241 | 6.379 | 155,711 | 6.3390 | 2.22% |
| 2022-11-10 | 0 | 6.310 | 6.280 | 6.450 | 6.300 | 6.450 | 277,000 | 1,784,150 | 6.4410 | 6.241 | 6.211 | 6.379 | 6.231 | 6.379 | 280,078 | 6.3702 | -2.17% |
| 2022-11-09 | 0 | 6.450 | 6.450 | 6.490 | 6.450 | 6.490 | 13,000 | 83,890 | 6.4531 | 6.379 | 6.379 | 6.419 | 6.379 | 6.419 | 13,144 | 6.3822 | 0.00% |
| 2022-11-08 | 0 | 6.450 | 6.420 | 6.450 | 6.300 | 6.450 | 16,000 | 103,050 | 6.4406 | 6.379 | 6.349 | 6.379 | 6.231 | 6.379 | 16,178 | 6.3698 | 0.00% |
| 2022-11-07 | 0 | 6.450 | 6.280 | 6.450 | 6.450 | 6.520 | 36,000 | 233,770 | 6.4936 | 6.379 | 6.211 | 6.379 | 6.379 | 6.448 | 36,400 | 6.4223 | -0.46% |
| 2022-11-04 | 0 | 6.480 | 6.210 | 6.490 | 6.400 | 6.480 | 60,000 | 387,960 | 6.4660 | 6.409 | 6.142 | 6.419 | 6.330 | 6.409 | 60,667 | 6.3949 | 0.93% |
| 2022-11-03 | 0 | 6.420 | 6.200 | 6.470 | 6.420 | 6.530 | 42,000 | 271,910 | 6.4740 | 6.349 | 6.132 | 6.399 | 6.349 | 6.458 | 42,467 | 6.4029 | -0.93% |
| 2022-11-02 | 0 | 6.480 | 6.480 | 6.570 | 6.480 | 6.480 | 5,000 | 32,400 | 6.4800 | 6.409 | 6.409 | 6.498 | 6.409 | 6.409 | 5,056 | 6.4088 | -0.31% |
| 2022-11-01 | 0 | 6.500 | 6.450 | 6.530 | 6.400 | 6.500 | 34,000 | 219,750 | 6.4632 | 6.429 | 6.379 | 6.458 | 6.330 | 6.429 | 34,378 | 6.3922 | 2.36% |
| 2022-10-31 | 0 | 6.350 | 6.320 | 6.410 | 6.350 | 6.430 | 49,000 | 311,950 | 6.3663 | 6.280 | 6.251 | 6.340 | 6.280 | 6.359 | 49,544 | 6.2964 | -0.78% |
| 2022-10-28 | 0 | 6.400 | 6.360 | 6.430 | 6.320 | 6.450 | 77,000 | 490,240 | 6.3668 | 6.330 | 6.290 | 6.359 | 6.251 | 6.379 | 77,856 | 6.2968 | -2.44% |
| 2022-10-27 | 0 | 6.560 | 6.560 | 6.600 | 6.280 | 6.650 | 52,000 | 337,290 | 6.4863 | 6.488 | 6.488 | 6.527 | 6.211 | 6.577 | 52,578 | 6.4151 | -0.76% |
| 2022-10-26 | 0 | 6.610 | 6.610 | 6.770 | - | - | 0 | 0 | - | 6.537 | 6.537 | 6.696 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 6.610 | 6.510 | 6.770 | - | - | 0 | 0 | - | 6.537 | 6.438 | 6.696 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 6.610 | 6.500 | 6.690 | 6.610 | 6.710 | 18,000 | 119,900 | 6.6611 | 6.537 | 6.429 | 6.616 | 6.537 | 6.636 | 18,200 | 6.5879 | -2.07% |
| 2022-10-21 | 0 | 6.750 | 6.690 | 6.750 | 6.610 | 6.760 | 50,000 | 335,150 | 6.7030 | 6.676 | 6.616 | 6.676 | 6.537 | 6.686 | 50,556 | 6.6293 | -0.74% |
| 2022-10-20 | 0 | 6.800 | 6.710 | 6.800 | 6.700 | 6.850 | 144,000 | 976,580 | 6.7818 | 6.725 | 6.636 | 6.725 | 6.626 | 6.775 | 145,600 | 6.7073 | -0.73% |
| 2022-10-19 | 0 | 6.850 | 6.800 | 6.890 | 6.850 | 6.880 | 14,000 | 96,080 | 6.8629 | 6.775 | 6.725 | 6.814 | 6.775 | 6.804 | 14,156 | 6.7874 | -0.44% |
| 2022-10-18 | 0 | 6.880 | 6.880 | 6.900 | 6.880 | 6.900 | 4,000 | 27,580 | 6.8950 | 6.804 | 6.804 | 6.824 | 6.804 | 6.824 | 4,044 | 6.8192 | 0.73% |
| 2022-10-17 | 0 | 6.830 | 6.700 | 6.860 | 6.830 | 6.860 | 9,000 | 61,650 | 6.8500 | 6.755 | 6.626 | 6.785 | 6.755 | 6.785 | 9,100 | 6.7747 | -0.73% |
| 2022-10-14 | 0 | 6.880 | 6.700 | 6.990 | 6.880 | 6.900 | 8,000 | 55,120 | 6.8900 | 6.804 | 6.626 | 6.913 | 6.804 | 6.824 | 8,089 | 6.8143 | 1.33% |
| 2022-10-13 | 0 | 6.790 | 6.790 | 6.860 | 6.790 | 6.810 | 7,000 | 47,630 | 6.8043 | 6.715 | 6.715 | 6.785 | 6.715 | 6.735 | 7,078 | 6.7295 | -0.15% |
| 2022-10-12 | 0 | 6.800 | 6.800 | 6.870 | 6.800 | 6.800 | 1,000 | 6,800 | 6.8000 | 6.725 | 6.725 | 6.795 | 6.725 | 6.725 | 1,011 | 6.7253 | -0.87% |
| 2022-10-11 | 0 | 6.860 | 6.780 | 6.860 | - | - | 0 | 0 | - | 6.785 | 6.705 | 6.785 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 6.860 | 6.780 | 6.870 | - | - | 0 | 0 | - | 6.785 | 6.705 | 6.795 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 6.860 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.785 | 6.725 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 6.860 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.785 | 6.725 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 6.860 | 6.860 | 6.900 | 6.810 | 6.900 | 10,500 | 71,575 | 6.8167 | 6.785 | 6.785 | 6.824 | 6.735 | 6.824 | 10,617 | 6.7418 | 1.18% |
| 2022-10-03 | 0 | 6.780 | 6.780 | 6.900 | 6.780 | 6.780 | 8,000 | 54,240 | 6.7800 | 6.705 | 6.705 | 6.824 | 6.705 | 6.705 | 8,089 | 6.7055 | -0.29% |
| 2022-09-30 | 0 | 6.800 | 6.800 | 6.910 | 6.800 | 6.800 | 5,000 | 34,000 | 6.8000 | 6.725 | 6.725 | 6.834 | 6.725 | 6.725 | 5,056 | 6.7253 | -0.29% |
| 2022-09-29 | 0 | 6.820 | 6.700 | 6.900 | 6.780 | 6.820 | 14,000 | 95,280 | 6.8057 | 6.745 | 6.626 | 6.824 | 6.705 | 6.745 | 14,156 | 6.7309 | 0.00% |
| 2022-09-28 | 0 | 6.820 | 6.820 | 6.920 | 6.820 | 6.920 | 5,000 | 34,200 | 6.8400 | 6.745 | 6.745 | 6.844 | 6.745 | 6.844 | 5,056 | 6.7648 | -0.44% |
| 2022-09-27 | 0 | 6.850 | 6.780 | 6.910 | 6.800 | 6.850 | 19,000 | 129,900 | 6.8368 | 6.775 | 6.705 | 6.834 | 6.725 | 6.775 | 19,211 | 6.7617 | -0.72% |
| 2022-09-26 | 0 | 6.900 | 6.830 | 6.900 | - | - | 0 | 0 | - | 6.824 | 6.755 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 6.900 | 6.810 | 6.930 | - | - | 0 | 0 | - | 6.824 | 6.735 | 6.854 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 6.900 | 6.800 | 6.930 | - | - | 0 | 0 | - | 6.824 | 6.725 | 6.854 | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 6.900 | 6.820 | 6.950 | - | - | 0 | 0 | - | 6.824 | 6.745 | 6.874 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 6.900 | 6.850 | 6.900 | - | - | 0 | 0 | - | 6.824 | 6.775 | 6.824 | - | - | 0 | - | -0.43% |
| 2022-09-19 | 0 | 6.930 | 6.720 | 6.930 | 6.700 | 6.930 | 7,000 | 47,880 | 6.8400 | 6.854 | 6.646 | 6.854 | 6.626 | 6.854 | 7,078 | 6.7648 | 1.17% |
| 2022-09-16 | 0 | 6.850 | 6.830 | 6.900 | - | - | 0 | 0 | - | 6.775 | 6.755 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 6.850 | 6.850 | 6.890 | 6.740 | 6.880 | 14,000 | 96,180 | 6.8700 | 6.775 | 6.775 | 6.814 | 6.666 | 6.804 | 14,156 | 6.7945 | 0.74% |
| 2022-09-14 | 0 | 6.800 | 6.800 | 6.930 | 6.800 | 6.830 | 7,000 | 47,710 | 6.8157 | 6.725 | 6.725 | 6.854 | 6.725 | 6.755 | 7,078 | 6.7408 | -0.73% |
| 2022-09-13 | 0 | 6.850 | 6.830 | 6.900 | - | - | 0 | 0 | - | 6.775 | 6.755 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 6.775 | 6.775 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 6.850 | 6.830 | 6.930 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 6.775 | 6.755 | 6.854 | 6.775 | 6.775 | 10,111 | 6.7747 | 0.00% |
| 2022-09-07 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 6.775 | 6.775 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 6.850 | 6.850 | 6.930 | 6.850 | 6.850 | 3,000 | 20,550 | 6.8500 | 6.775 | 6.775 | 6.854 | 6.775 | 6.775 | 3,033 | 6.7747 | 0.00% |
| 2022-09-05 | 0 | 6.850 | 6.850 | 6.880 | - | - | 0 | 0 | - | 6.775 | 6.775 | 6.804 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 6.850 | 6.710 | 6.880 | 6.680 | 6.850 | 7,000 | 47,730 | 6.8186 | 6.775 | 6.636 | 6.804 | 6.607 | 6.775 | 7,078 | 6.7436 | 1.03% |
| 2022-09-01 | 0 | 6.780 | 6.780 | 6.880 | 6.670 | 6.720 | 3,000 | 20,070 | 6.6900 | 6.705 | 6.705 | 6.804 | 6.597 | 6.646 | 3,033 | 6.6165 | -1.74% |
| 2022-08-31 | 0 | 6.900 | 6.900 | 7.100 | 6.750 | 6.900 | 11,000 | 75,740 | 6.8855 | 6.824 | 6.824 | 7.022 | 6.676 | 6.824 | 11,122 | 6.8098 | 0.00% |
| 2022-08-30 | 0 | 6.900 | 6.830 | 6.900 | 6.730 | 6.900 | 13,000 | 89,360 | 6.8738 | 6.824 | 6.755 | 6.824 | 6.656 | 6.824 | 13,144 | 6.7983 | -0.72% |
| 2022-08-29 | 0 | 6.950 | 6.850 | 7.080 | 6.950 | 6.980 | 69,500 | 483,030 | 6.9501 | 6.874 | 6.775 | 7.002 | 6.874 | 6.903 | 70,272 | 6.8737 | -2.11% |
| 2022-08-26 | 0 | 7.100 | 6.860 | 7.460 | - | - | 0 | 0 | - | 7.022 | 6.785 | 7.378 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 7.100 | 7.100 | 7.300 | 7.000 | 7.000 | 1,000 | 7,000 | 7.0000 | 7.022 | 7.022 | 7.220 | 6.923 | 6.923 | 1,011 | 6.9231 | 1.72% |
| 2022-08-24 | 0 | 6.980 | 6.980 | 7.100 | 6.980 | 7.000 | 6,000 | 41,900 | 6.9833 | 6.903 | 6.903 | 7.022 | 6.903 | 6.923 | 6,067 | 6.9066 | -0.29% |
| 2022-08-23 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 6.923 | 6.874 | 6.973 | 6.923 | 6.923 | 2,022 | 6.9231 | 0.14% |
| 2022-08-22 | 0 | 6.990 | 6.980 | 7.000 | 6.990 | 6.990 | 6,000 | 41,940 | 6.9900 | 6.913 | 6.903 | 6.923 | 6.913 | 6.913 | 6,067 | 6.9132 | -0.14% |
| 2022-08-19 | 0 | 7.000 | 6.990 | 7.050 | 6.990 | 7.000 | 7,000 | 48,940 | 6.9914 | 6.923 | 6.913 | 6.973 | 6.913 | 6.923 | 7,078 | 6.9146 | 0.29% |
| 2022-08-18 | 0 | 6.980 | 6.980 | 7.050 | - | - | 0 | 0 | - | 6.903 | 6.903 | 6.973 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 6.980 | 6.980 | 7.100 | 6.980 | 6.980 | 3,000 | 20,940 | 6.9800 | 6.903 | 6.903 | 7.022 | 6.903 | 6.903 | 3,033 | 6.9033 | -0.57% |
| 2022-08-16 | 0 | 7.020 | 6.980 | 7.450 | 6.950 | 7.020 | 6,000 | 42,010 | 7.0017 | 6.943 | 6.903 | 7.368 | 6.874 | 6.943 | 6,067 | 6.9247 | 0.57% |
| 2022-08-15 | 0 | 6.980 | 6.930 | 7.000 | - | - | 0 | 0 | - | 6.903 | 6.854 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 6.980 | 6.980 | 7.450 | - | - | 0 | 0 | - | 6.903 | 6.903 | 7.368 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 6.980 | 6.950 | 7.030 | - | - | 0 | 0 | - | 6.903 | 6.874 | 6.953 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 6.980 | 6.950 | 7.620 | - | - | 0 | 0 | - | 6.903 | 6.874 | 7.536 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 6.980 | 6.980 | 7.100 | 6.950 | 6.950 | 3,000 | 20,850 | 6.9500 | 6.903 | 6.903 | 7.022 | 6.874 | 6.874 | 3,033 | 6.8736 | 1.31% |
| 2022-08-08 | 0 | 6.890 | 6.880 | 7.530 | - | - | 0 | 0 | - | 6.814 | 6.804 | 7.447 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 6.890 | 6.890 | 7.100 | - | - | 0 | 0 | - | 6.814 | 6.814 | 7.022 | - | - | 0 | - | 0.15% |
| 2022-08-04 | 0 | 6.880 | 6.880 | 7.200 | - | - | 0 | 0 | - | 6.804 | 6.804 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 6.880 | 6.880 | 7.100 | 6.850 | 6.880 | 3,000 | 20,610 | 6.8700 | 6.804 | 6.804 | 7.022 | 6.775 | 6.804 | 3,033 | 6.7945 | 1.93% |
| 2022-08-02 | 0 | 6.750 | 6.600 | 7.150 | - | - | 0 | 0 | - | 6.676 | 6.527 | 7.071 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 6.750 | 6.600 | 7.000 | - | - | 0 | 0 | - | 6.676 | 6.527 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 6.750 | 6.750 | 6.990 | 6.750 | 6.750 | 8,000 | 54,000 | 6.7500 | 6.676 | 6.676 | 6.913 | 6.676 | 6.676 | 8,089 | 6.6758 | -0.15% |
| 2022-07-28 | 0 | 6.760 | 6.710 | 6.950 | 6.710 | 6.710 | 2,000 | 13,420 | 6.7100 | 6.686 | 6.636 | 6.874 | 6.636 | 6.636 | 2,022 | 6.6363 | 0.15% |
| 2022-07-27 | 0 | 6.750 | 6.740 | 6.920 | 6.730 | 6.800 | 15,000 | 101,050 | 6.7367 | 6.676 | 6.666 | 6.844 | 6.656 | 6.725 | 15,167 | 6.6626 | -3.57% |
| 2022-07-26 | 0 | 7.000 | 6.720 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.646 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 7.000 | 6.730 | 7.180 | - | - | 0 | 0 | - | 6.923 | 6.656 | 7.101 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 7.000 | 6.800 | 7.130 | - | - | 0 | 0 | - | 6.923 | 6.725 | 7.052 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 7.000 | 6.730 | 7.150 | - | - | 0 | 0 | - | 6.923 | 6.656 | 7.071 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 7.000 | 6.740 | 7.200 | - | - | 0 | 0 | - | 6.923 | 6.666 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 7.000 | 6.810 | 7.200 | - | - | 0 | 0 | - | 6.923 | 6.735 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 7.000 | 6.740 | 7.200 | - | - | 0 | 0 | - | 6.923 | 6.666 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 7.000 | 6.750 | 7.300 | - | - | 0 | 0 | - | 6.923 | 6.676 | 7.220 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 7.000 | 6.710 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.636 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 7.000 | 6.780 | 7.250 | - | - | 0 | 0 | - | 6.923 | 6.705 | 7.170 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 7.000 | 7.000 | 7.080 | 6.850 | 6.850 | 3,000 | 20,550 | 6.8500 | 6.923 | 6.923 | 7.002 | 6.775 | 6.775 | 3,033 | 6.7747 | -1.41% |
| 2022-07-11 | 0 | 7.100 | 6.780 | 7.100 | 7.100 | 7.100 | 3,000 | 21,300 | 7.1000 | 7.022 | 6.705 | 7.022 | 7.022 | 7.022 | 3,033 | 7.0220 | 0.28% |
| 2022-07-08 | 0 | 7.080 | 6.770 | 7.100 | - | - | 0 | 0 | - | 7.002 | 6.696 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 7.080 | 6.760 | 7.100 | - | - | 0 | 0 | - | 7.002 | 6.686 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 7.080 | 6.810 | 7.150 | 7.080 | 7.080 | 1,000 | 7,080 | 7.0800 | 7.002 | 6.735 | 7.071 | 7.002 | 7.002 | 1,011 | 7.0022 | 1.72% |
| 2022-07-05 | 0 | 6.960 | 6.800 | 6.970 | 6.960 | 6.980 | 24,000 | 167,420 | 6.9758 | 6.884 | 6.725 | 6.893 | 6.884 | 6.903 | 24,267 | 6.8992 | -0.29% |
| 2022-07-04 | 0 | 6.980 | 6.770 | 7.030 | - | - | 0 | 0 | - | 6.903 | 6.696 | 6.953 | - | - | 0 | - | -0.29% |
| 2022-06-30 | 0 | 7.000 | 7.000 | 7.030 | 6.520 | 7.030 | 43,820 | 301,609 | 6.8829 | 6.923 | 6.923 | 6.953 | 6.448 | 6.953 | 44,307 | 6.8073 | -0.43% |
| 2022-06-29 | 0 | 7.030 | 6.830 | 7.030 | - | - | 0 | 0 | - | 6.953 | 6.755 | 6.953 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 7.030 | 6.800 | 7.030 | - | - | 0 | 0 | - | 6.953 | 6.725 | 6.953 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 7.030 | 7.000 | 7.090 | 6.880 | 7.060 | 257,000 | 1,791,230 | 6.9698 | 6.953 | 6.923 | 7.012 | 6.804 | 6.982 | 259,856 | 6.8932 | 0.14% |
| 2022-06-24 | 0 | 7.020 | 7.000 | 7.100 | - | - | 0 | 0 | - | 6.943 | 6.923 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 7.020 | 7.000 | 7.100 | 7.000 | 7.020 | 3,000 | 21,040 | 7.0133 | 6.943 | 6.923 | 7.022 | 6.923 | 6.943 | 3,033 | 6.9363 | 0.29% |
| 2022-06-22 | 0 | 7.000 | 7.000 | 7.010 | - | - | 0 | 0 | - | 6.923 | 6.923 | 6.933 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.020 | 28,500 | 198,955 | 6.9809 | 6.923 | 6.874 | 6.973 | 6.874 | 6.943 | 28,817 | 6.9042 | -0.28% |
| 2022-06-20 | 0 | 7.020 | 7.000 | 7.100 | 7.000 | 7.020 | 3,000 | 21,020 | 7.0067 | 6.943 | 6.923 | 7.022 | 6.923 | 6.943 | 3,033 | 6.9297 | 0.29% |
| 2022-06-17 | 0 | 7.000 | 6.940 | 7.000 | 7.000 | 7.000 | 53,000 | 371,000 | 7.0000 | 6.923 | 6.864 | 6.923 | 6.923 | 6.923 | 53,589 | 6.9231 | 0.00% |
| 2022-06-16 | 0 | 7.000 | 6.900 | 7.150 | - | - | 0 | 0 | - | 6.923 | 6.824 | 7.071 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 7.000 | 6.860 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.785 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 7.000 | 6.950 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.874 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 6.923 | 6.775 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 7.000 | 6.910 | 7.040 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 6.923 | 6.834 | 6.963 | 6.923 | 6.923 | 2,022 | 6.9231 | 0.72% |
| 2022-06-09 | 0 | 6.950 | 6.890 | 7.000 | - | - | 0 | 0 | - | 6.874 | 6.814 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 6.950 | 6.900 | 6.990 | 6.500 | 6.950 | 192,000 | 1,277,830 | 6.6554 | 6.874 | 6.824 | 6.913 | 6.429 | 6.874 | 194,133 | 6.5822 | -1.42% |
| 2022-06-07 | 0 | 7.050 | 6.810 | 7.300 | - | - | 0 | 0 | - | 6.973 | 6.735 | 7.220 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 7.050 | 6.850 | 7.150 | 7.050 | 7.050 | 1,000 | 7,050 | 7.0500 | 6.973 | 6.775 | 7.071 | 6.973 | 6.973 | 1,011 | 6.9725 | 0.71% |
| 2022-06-02 | 0 | 7.000 | 6.860 | 7.230 | - | - | 0 | 0 | - | 6.923 | 6.785 | 7.151 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 6.923 | 6.923 | 7.121 | - | - | 0 | - | 0.72% |
| 2022-05-31 | 0 | 6.950 | 6.810 | 7.300 | 6.950 | 6.950 | 1,000 | 6,950 | 6.9500 | 6.874 | 6.735 | 7.220 | 6.874 | 6.874 | 1,011 | 6.8736 | 0.43% |
| 2022-05-30 | 0 | 6.920 | 6.880 | 7.000 | 6.920 | 6.920 | 4,000 | 27,680 | 6.9200 | 6.844 | 6.804 | 6.923 | 6.844 | 6.844 | 4,044 | 6.8440 | 0.29% |
| 2022-05-27 | 0 | 6.900 | 6.880 | 6.900 | 6.900 | 6.900 | 11,000 | 75,900 | 6.9000 | 6.824 | 6.804 | 6.824 | 6.824 | 6.824 | 11,122 | 6.8242 | 0.00% |
| 2022-05-26 | 0 | 6.900 | 6.900 | 6.950 | 6.750 | 6.820 | 5,000 | 33,960 | 6.7920 | 6.824 | 6.824 | 6.874 | 6.676 | 6.745 | 5,056 | 6.7174 | 1.47% |
| 2022-05-25 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 6.725 | 6.705 | 6.725 | 6.725 | 6.725 | 3,033 | 6.7253 | -1.16% |
| 2022-05-24 | 0 | 6.880 | 6.770 | 7.050 | 6.860 | 6.880 | 5,000 | 34,340 | 6.8680 | 6.804 | 6.696 | 6.973 | 6.785 | 6.804 | 5,056 | 6.7925 | 1.47% |
| 2022-05-23 | 0 | 6.780 | 6.770 | 7.070 | 6.780 | 6.880 | 6,000 | 41,080 | 6.8467 | 6.705 | 6.696 | 6.992 | 6.705 | 6.804 | 6,067 | 6.7714 | -2.87% |
| 2022-05-20 | 0 | 6.980 | 6.950 | - | 6.950 | 6.980 | 3,000 | 20,910 | 6.9700 | 6.903 | 6.874 | - | 6.874 | 6.903 | 3,033 | 6.8934 | 0.43% |
| 2022-05-19 | 0 | 6.950 | 6.950 | 6.980 | 6.950 | 6.980 | 4,000 | 27,890 | 6.9725 | 6.874 | 6.874 | 6.903 | 6.874 | 6.903 | 4,044 | 6.8959 | -0.43% |
| 2022-05-18 | 0 | 6.980 | 6.950 | 6.980 | 6.980 | 6.980 | 5,000 | 34,900 | 6.9800 | 6.903 | 6.874 | 6.903 | 6.903 | 6.903 | 5,056 | 6.9033 | 0.00% |
| 2022-05-17 | 0 | 6.980 | 6.950 | 6.980 | 6.950 | 6.990 | 42,000 | 293,090 | 6.9783 | 6.903 | 6.874 | 6.903 | 6.874 | 6.913 | 42,467 | 6.9016 | 1.16% |
| 2022-05-16 | 0 | 6.900 | 6.850 | 6.950 | 6.860 | 6.950 | 4,000 | 27,610 | 6.9025 | 6.824 | 6.775 | 6.874 | 6.785 | 6.874 | 4,044 | 6.8266 | 0.00% |
| 2022-05-13 | 0 | 6.900 | 6.900 | 6.990 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 6.900 | 1,000 | 6,900 | 6.9000 | 6.824 | 6.824 | 6.913 | 6.824 | 6.824 | 1,011 | 6.8242 | -0.86% |
| 2022-05-11 | 0 | 6.960 | 6.850 | 6.990 | 6.990 | 7.000 | 3,000 | 20,990 | 6.9967 | 6.884 | 6.775 | 6.913 | 6.913 | 6.923 | 3,033 | 6.9198 | 1.90% |
| 2022-05-10 | 0 | 6.830 | 6.830 | 6.960 | 6.830 | 6.830 | 6,000 | 40,980 | 6.8300 | 6.755 | 6.755 | 6.884 | 6.755 | 6.755 | 6,067 | 6.7549 | 0.00% |
| 2022-05-06 | 0 | 6.830 | 6.830 | 7.100 | - | - | 0 | 0 | - | 6.755 | 6.755 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 6.830 | 6.830 | 7.050 | - | - | 0 | 0 | - | 6.755 | 6.755 | 6.973 | - | - | 0 | - | 0.15% |
| 2022-05-04 | 0 | 6.820 | 6.720 | 7.100 | - | - | 695 | 4,628 | 6.6590 | 6.745 | 6.646 | 7.022 | - | - | 703 | 6.5858 | 0.00% |
| 2022-05-03 | 0 | 6.820 | 6.700 | - | 6.740 | 6.820 | 15,000 | 101,180 | 6.7453 | 6.745 | 6.626 | - | 6.666 | 6.745 | 15,167 | 6.6712 | 1.19% |
| 2022-04-29 | 0 | 6.740 | 6.720 | 6.800 | - | - | 0 | 0 | - | 6.666 | 6.646 | 6.725 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 6.740 | 6.680 | 6.750 | - | - | 0 | 0 | - | 6.666 | 6.607 | 6.676 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 6.740 | 6.710 | 6.750 | 6.700 | 6.740 | 11,000 | 74,100 | 6.7364 | 6.666 | 6.636 | 6.676 | 6.626 | 6.666 | 11,122 | 6.6623 | 0.00% |
| 2022-04-26 | 0 | 6.740 | 6.740 | 6.830 | 6.740 | 6.740 | 3,000 | 20,220 | 6.7400 | 6.666 | 6.666 | 6.755 | 6.666 | 6.666 | 3,033 | 6.6659 | 0.00% |
| 2022-04-25 | 0 | 6.740 | 6.560 | 6.740 | 6.740 | 6.740 | 2,000 | 13,480 | 6.7400 | 6.666 | 6.488 | 6.666 | 6.666 | 6.666 | 2,022 | 6.6659 | 0.00% |
| 2022-04-22 | 0 | 6.740 | 6.690 | 6.830 | 6.740 | 6.740 | 3,000 | 20,220 | 6.7400 | 6.666 | 6.616 | 6.755 | 6.666 | 6.666 | 3,033 | 6.6659 | -0.15% |
| 2022-04-21 | 0 | 6.750 | 6.750 | 6.830 | - | - | 0 | 0 | - | 6.676 | 6.676 | 6.755 | - | - | 0 | - | 0.15% |
| 2022-04-20 | 0 | 6.740 | 6.630 | 6.750 | 6.730 | 6.740 | 5,000 | 33,670 | 6.7340 | 6.666 | 6.557 | 6.676 | 6.656 | 6.666 | 5,056 | 6.6600 | 0.00% |
| 2022-04-19 | 0 | 6.740 | 6.740 | 6.950 | 6.740 | 6.860 | 3,000 | 20,450 | 6.8167 | 6.666 | 6.666 | 6.874 | 6.666 | 6.785 | 3,033 | 6.7418 | 0.15% |
| 2022-04-14 | 0 | 6.730 | 6.650 | 6.860 | - | - | 0 | 0 | - | 6.656 | 6.577 | 6.785 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 6.730 | 6.560 | 6.860 | 6.720 | 6.730 | 7,000 | 47,060 | 6.7229 | 6.656 | 6.488 | 6.785 | 6.646 | 6.656 | 7,078 | 6.6490 | 0.15% |
| 2022-04-12 | 0 | 6.720 | 6.720 | 6.860 | 6.720 | 6.730 | 5,000 | 33,610 | 6.7220 | 6.646 | 6.646 | 6.785 | 6.646 | 6.656 | 5,056 | 6.6481 | -0.59% |
| 2022-04-11 | 0 | 6.760 | 6.730 | 6.900 | 6.730 | 6.760 | 5,000 | 33,770 | 6.7540 | 6.686 | 6.656 | 6.824 | 6.656 | 6.686 | 5,056 | 6.6798 | -3.01% |
| 2022-04-08 | 0 | 6.970 | 6.720 | 6.990 | - | - | 0 | 0 | - | 6.893 | 6.646 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 6.970 | 6.720 | 6.970 | 6.700 | 6.980 | 3,000 | 20,660 | 6.8867 | 6.893 | 6.646 | 6.893 | 6.626 | 6.903 | 3,033 | 6.8110 | 3.11% |
| 2022-04-06 | 0 | 6.760 | 6.700 | 6.960 | - | - | 0 | 0 | - | 6.686 | 6.626 | 6.884 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 6.760 | 6.580 | 7.100 | - | - | 0 | 0 | - | 6.686 | 6.508 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 6.760 | 6.700 | 6.900 | - | - | 0 | 0 | - | 6.686 | 6.626 | 6.824 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 6.760 | 6.700 | 6.950 | - | - | 0 | 0 | - | 6.686 | 6.626 | 6.874 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 6.760 | 6.760 | 6.900 | 6.710 | 6.900 | 19,000 | 128,800 | 6.7789 | 6.686 | 6.686 | 6.824 | 6.636 | 6.824 | 19,211 | 6.7045 | 0.00% |
| 2022-03-29 | 0 | 6.760 | 6.710 | 6.760 | 6.760 | 7.000 | 42,000 | 291,120 | 6.9314 | 6.686 | 6.636 | 6.686 | 6.686 | 6.923 | 42,467 | 6.8553 | 0.90% |
| 2022-03-28 | 0 | 6.700 | 6.620 | 7.200 | 6.690 | 6.700 | 7,000 | 46,840 | 6.6914 | 6.626 | 6.547 | 7.121 | 6.616 | 6.626 | 7,078 | 6.6179 | 0.15% |
| 2022-03-25 | 0 | 6.690 | 6.550 | 6.690 | - | - | 0 | 0 | - | 6.616 | 6.478 | 6.616 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 6.690 | 6.540 | 6.700 | - | - | 0 | 0 | - | 6.616 | 6.468 | 6.626 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 6.690 | 6.510 | 6.700 | 6.690 | 6.700 | 15,000 | 100,440 | 6.6960 | 6.616 | 6.438 | 6.626 | 6.616 | 6.626 | 15,167 | 6.6224 | 0.45% |
| 2022-03-22 | 0 | 6.660 | 6.660 | 6.870 | - | - | 0 | 0 | - | 6.587 | 6.587 | 6.795 | - | - | 0 | - | 0.91% |
| 2022-03-21 | 0 | 6.600 | 6.420 | 6.650 | 6.600 | 6.910 | 36,000 | 241,180 | 6.6994 | 6.527 | 6.349 | 6.577 | 6.527 | 6.834 | 36,400 | 6.6258 | -1.49% |
| 2022-03-18 | 0 | 6.700 | 6.400 | 6.890 | - | - | 0 | 0 | - | 6.626 | 6.330 | 6.814 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 6.700 | 6.600 | 6.900 | 6.700 | 6.700 | 1,000 | 6,700 | 6.7000 | 6.626 | 6.527 | 6.824 | 6.626 | 6.626 | 1,011 | 6.6264 | 0.75% |
| 2022-03-16 | 0 | 6.650 | 6.420 | 7.190 | - | - | 63 | 392 | 6.2222 | 6.577 | 6.349 | 7.111 | - | - | 64 | 6.1538 | 0.00% |
| 2022-03-15 | 0 | 6.650 | 6.420 | 7.190 | - | - | 0 | 0 | - | 6.577 | 6.349 | 7.111 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 6.650 | 6.410 | 6.980 | 6.650 | 6.650 | 3,000 | 19,950 | 6.6500 | 6.577 | 6.340 | 6.903 | 6.577 | 6.577 | 3,033 | 6.5769 | 0.00% |
| 2022-03-11 | 0 | 6.650 | 6.540 | 6.890 | - | - | 0 | 0 | - | 6.577 | 6.468 | 6.814 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 6.650 | 6.650 | 7.190 | 6.500 | 6.500 | 3,000 | 19,500 | 6.5000 | 6.577 | 6.577 | 7.111 | 6.429 | 6.429 | 3,033 | 6.4286 | -0.75% |
| 2022-03-09 | 0 | 6.700 | 6.430 | 6.980 | - | - | 0 | 0 | - | 6.626 | 6.359 | 6.903 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 6.700 | 6.700 | 6.880 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 6.626 | 6.626 | 6.804 | 6.429 | 6.429 | 2,022 | 6.4286 | 0.30% |
| 2022-03-07 | 0 | 6.680 | 6.430 | 7.000 | - | - | 0 | 0 | - | 6.607 | 6.359 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 6.680 | 6.500 | 7.000 | - | - | 0 | 0 | - | 6.607 | 6.429 | 6.923 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 6.680 | 6.600 | 7.080 | - | - | 1 | 7 | 7.0000 | 6.607 | 6.527 | 7.002 | - | - | 1 | 6.9231 | 0.00% |
| 2022-03-02 | 0 | 6.680 | 6.430 | 7.200 | - | - | 0 | 0 | - | 6.607 | 6.359 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 6.680 | 6.530 | 6.980 | 6.680 | 6.740 | 3,000 | 20,100 | 6.7000 | 6.607 | 6.458 | 6.903 | 6.607 | 6.666 | 3,033 | 6.6264 | -1.47% |
| 2022-02-28 | 0 | 6.780 | 6.540 | 7.190 | - | - | 0 | 0 | - | 6.705 | 6.468 | 7.111 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 6.780 | 6.700 | 7.000 | 6.780 | 6.850 | 7,000 | 47,630 | 6.8043 | 6.705 | 6.626 | 6.923 | 6.705 | 6.775 | 7,078 | 6.7295 | -1.02% |
| 2022-02-24 | 0 | 6.850 | 6.810 | 7.190 | 6.850 | 6.850 | 7,000 | 47,950 | 6.8500 | 6.775 | 6.735 | 7.111 | 6.775 | 6.775 | 7,078 | 6.7747 | -1.44% |
| 2022-02-23 | 0 | 6.950 | 6.810 | 7.190 | - | - | 0 | 0 | - | 6.874 | 6.735 | 7.111 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 6.950 | 6.820 | 6.950 | - | - | 0 | 0 | - | 6.874 | 6.745 | 6.874 | - | - | 0 | - | -0.43% |
| 2022-02-21 | 0 | 6.980 | 6.910 | 7.200 | 6.900 | 6.980 | 6,000 | 41,640 | 6.9400 | 6.903 | 6.834 | 7.121 | 6.824 | 6.903 | 6,067 | 6.8637 | 1.01% |
| 2022-02-18 | 0 | 6.910 | 6.670 | 7.100 | - | - | 0 | 0 | - | 6.834 | 6.597 | 7.022 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 6.910 | 6.630 | 6.980 | 6.910 | 6.910 | 2,000 | 13,820 | 6.9100 | 6.834 | 6.557 | 6.903 | 6.834 | 6.834 | 2,022 | 6.8341 | 0.14% |
| 2022-02-16 | 0 | 6.900 | 6.780 | 6.980 | - | - | 0 | 0 | - | 6.824 | 6.705 | 6.903 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 6.900 | 6.660 | 6.900 | 6.980 | 6.980 | 1,000 | 6,980 | 6.9800 | 6.824 | 6.587 | 6.824 | 6.903 | 6.903 | 1,011 | 6.9033 | 1.47% |
| 2022-02-14 | 0 | 6.800 | 6.600 | 6.980 | - | - | 0 | 0 | - | 6.725 | 6.527 | 6.903 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 6.800 | 6.700 | 6.980 | - | - | 0 | 0 | - | 6.725 | 6.626 | 6.903 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 6.800 | 6.710 | 6.800 | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 6.725 | 6.636 | 6.725 | 6.725 | 6.725 | 3,033 | 6.7253 | -1.02% |
| 2022-02-09 | 0 | 6.870 | 6.700 | 6.870 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 6.795 | 6.626 | 6.795 | 6.804 | 6.804 | 2,022 | 6.8044 | -0.58% |
| 2022-02-08 | 0 | 6.910 | 6.610 | 6.910 | - | - | 0 | 0 | - | 6.834 | 6.537 | 6.834 | - | - | 0 | - | -0.43% |
| 2022-02-07 | 0 | 6.940 | 6.700 | 6.940 | 7.000 | 7.000 | 7,000 | 49,000 | 7.0000 | 6.864 | 6.626 | 6.864 | 6.923 | 6.923 | 7,078 | 6.9231 | 2.06% |
| 2022-02-04 | 0 | 6.800 | 6.740 | 6.860 | 6.800 | 6.880 | 7,000 | 47,760 | 6.8229 | 6.725 | 6.666 | 6.785 | 6.725 | 6.804 | 7,078 | 6.7479 | -1.45% |
| 2022-01-31 | 0 | 6.900 | 6.480 | 6.990 | - | - | 0 | 0 | - | 6.824 | 6.409 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 6.900 | 6.600 | 6.900 | 6.600 | 6.990 | 5,000 | 33,400 | 6.6800 | 6.824 | 6.527 | 6.824 | 6.527 | 6.913 | 5,056 | 6.6066 | 4.55% |
| 2022-01-27 | 0 | 6.600 | 6.600 | 6.950 | - | - | 0 | 0 | - | 6.527 | 6.527 | 6.874 | - | - | 0 | - | 0.30% |
| 2022-01-26 | 0 | 6.580 | 6.550 | 7.000 | 6.550 | 6.600 | 61,500 | 405,450 | 6.5927 | 6.508 | 6.478 | 6.923 | 6.478 | 6.527 | 62,183 | 6.5202 | -0.30% |
| 2022-01-25 | 0 | 6.600 | 6.430 | 6.650 | 6.520 | 6.670 | 30,000 | 197,490 | 6.5830 | 6.527 | 6.359 | 6.577 | 6.448 | 6.597 | 30,333 | 6.5107 | -2.94% |
| 2022-01-24 | 0 | 6.800 | 6.680 | 6.850 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 6.725 | 6.607 | 6.775 | 6.725 | 6.725 | 10,111 | 6.7253 | 0.00% |
| 2022-01-21 | 0 | 6.800 | 6.620 | 6.970 | - | - | 0 | 0 | - | 6.725 | 6.547 | 6.893 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 6.800 | 6.630 | 6.990 | - | - | 0 | 0 | - | 6.725 | 6.557 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 6.800 | 6.560 | 6.990 | - | - | 0 | 0 | - | 6.725 | 6.488 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 6.800 | 6.600 | 7.200 | - | - | 0 | 0 | - | 6.725 | 6.527 | 7.121 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 6.800 | 6.650 | 6.980 | 6.650 | 6.800 | 22,000 | 146,450 | 6.6568 | 6.725 | 6.577 | 6.903 | 6.577 | 6.725 | 22,244 | 6.5837 | 0.29% |
| 2022-01-14 | 0 | 6.780 | 6.520 | 7.150 | - | - | 0 | 0 | - | 6.705 | 6.448 | 7.071 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 6.780 | 6.600 | 6.990 | - | - | 0 | 0 | - | 6.705 | 6.527 | 6.913 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 6.780 | 6.460 | 6.800 | - | - | 0 | 0 | - | 6.705 | 6.389 | 6.725 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 6.780 | 6.500 | 6.980 | - | - | 0 | 0 | - | 6.705 | 6.429 | 6.903 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 6.780 | 6.360 | 6.780 | 6.780 | 6.780 | 1,000 | 6,780 | 6.7800 | 6.705 | 6.290 | 6.705 | 6.705 | 6.705 | 1,011 | 6.7055 | -0.59% |
| 2022-01-07 | 0 | 6.820 | 6.500 | 6.820 | 6.850 | 6.940 | 3,000 | 20,640 | 6.8800 | 6.745 | 6.429 | 6.745 | 6.775 | 6.864 | 3,033 | 6.8044 | 4.12% |
| 2022-01-06 | 0 | 6.550 | 6.510 | 6.680 | - | - | 0 | 0 | - | 6.478 | 6.438 | 6.607 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 6.550 | 6.550 | 6.610 | 6.300 | 6.650 | 112,000 | 723,210 | 6.4572 | 6.478 | 6.478 | 6.537 | 6.231 | 6.577 | 113,244 | 6.3863 | -8.39% |
| 2022-01-04 | 0 | 7.150 | 6.800 | 7.150 | 7.150 | 7.150 | 10,000 | 71,500 | 7.1500 | 7.071 | 6.725 | 7.071 | 7.071 | 7.071 | 10,111 | 7.0714 | 2.58% |
| 2022-01-03 | 0 | 6.970 | 6.580 | 7.200 | - | - | 0 | 0 | - | 6.893 | 6.508 | 7.121 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 6.970 | 6.560 | 7.180 | - | - | 0 | 0 | - | 6.893 | 6.488 | 7.101 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 6.970 | 6.550 | 7.000 | - | - | 0 | 0 | - | 6.893 | 6.478 | 6.923 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 6.970 | 6.530 | 6.970 | 6.980 | 6.980 | 1,000 | 6,980 | 6.9800 | 6.893 | 6.458 | 6.893 | 6.903 | 6.903 | 1,011 | 6.9033 | 4.65% |
| 2021-12-28 | 0 | 6.660 | 6.520 | 7.000 | - | - | 0 | 0 | - | 6.587 | 6.448 | 6.923 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 6.660 | 6.520 | 6.880 | - | - | 0 | 0 | - | 6.587 | 6.448 | 6.804 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 6.660 | 6.660 | 7.000 | - | - | 0 | 0 | - | 6.587 | 6.587 | 6.923 | - | - | 0 | - | 0.15% |
| 2021-12-22 | 0 | 6.650 | 6.540 | 6.870 | - | - | 0 | 0 | - | 6.577 | 6.468 | 6.795 | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 6.650 | 6.650 | 6.800 | 6.510 | 6.510 | 1,000 | 6,510 | 6.5100 | 6.577 | 6.577 | 6.725 | 6.438 | 6.438 | 1,011 | 6.4385 | -1.77% |
| 2021-12-20 | 0 | 6.770 | 6.520 | 6.980 | - | - | 0 | 0 | - | 6.696 | 6.448 | 6.903 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 6.770 | 6.530 | 6.980 | - | - | 0 | 0 | - | 6.696 | 6.458 | 6.903 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 6.770 | 6.560 | 6.770 | 6.520 | 6.820 | 2,000 | 13,340 | 6.6700 | 6.696 | 6.488 | 6.696 | 6.448 | 6.745 | 2,022 | 6.5967 | 2.89% |
| 2021-12-15 | 0 | 6.580 | 6.530 | 6.570 | 6.580 | 6.790 | 46,100 | 309,175 | 6.7066 | 6.508 | 6.458 | 6.498 | 6.508 | 6.715 | 46,612 | 6.6329 | 0.46% |
| 2021-12-14 | 0 | 6.550 | 6.550 | 6.640 | 6.480 | 6.850 | 81,000 | 534,280 | 6.5960 | 6.478 | 6.478 | 6.567 | 6.409 | 6.775 | 81,900 | 6.5236 | -6.29% |
| 2021-12-13 | 0 | 6.990 | 6.520 | 7.050 | - | - | 0 | 0 | - | 6.913 | 6.448 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 6.990 | 6.830 | 7.100 | - | - | 0 | 0 | - | 6.913 | 6.755 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 6.990 | 6.800 | 7.150 | - | - | 0 | 0 | - | 6.913 | 6.725 | 7.071 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 6.990 | 6.900 | 7.100 | - | - | 0 | 0 | - | 6.913 | 6.824 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 6.990 | 6.950 | 7.000 | - | - | 0 | 0 | - | 6.913 | 6.874 | 6.923 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 6.990 | 6.900 | 7.000 | 6.510 | 7.000 | 4,000 | 27,410 | 6.8525 | 6.913 | 6.824 | 6.923 | 6.438 | 6.923 | 4,044 | 6.7772 | -1.55% |
| 2021-12-03 | 0 | 7.100 | 6.600 | 7.100 | - | - | 0 | 0 | - | 7.022 | 6.527 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 7.100 | 6.800 | 7.150 | - | - | 0 | 0 | - | 7.022 | 6.725 | 7.071 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 7.100 | 6.500 | 7.150 | - | - | 0 | 0 | - | 7.022 | 6.429 | 7.071 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 7.100 | 7.000 | 7.150 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.071 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 7.100 | 6.920 | 7.150 | 7.100 | 7.100 | 7,000 | 49,700 | 7.1000 | 7.022 | 6.844 | 7.071 | 7.022 | 7.022 | 7,078 | 7.0220 | 0.00% |
| 2021-11-26 | 0 | 7.100 | 7.060 | 7.150 | - | - | 0 | 0 | - | 7.022 | 6.982 | 7.071 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 7.100 | 7.060 | 7.150 | 7.100 | 7.100 | 15,000 | 106,500 | 7.1000 | 7.022 | 6.982 | 7.071 | 7.022 | 7.022 | 15,167 | 7.0220 | 0.42% |
| 2021-11-24 | 0 | 7.070 | 7.070 | 7.100 | - | - | 0 | 0 | - | 6.992 | 6.992 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 7.070 | 7.070 | 7.100 | - | - | 0 | 0 | - | 6.992 | 6.992 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 7.070 | 7.070 | 7.100 | - | - | 0 | 0 | - | 6.992 | 6.992 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 7.070 | 7.060 | 7.100 | 7.070 | 7.070 | 4,000 | 28,280 | 7.0700 | 6.992 | 6.982 | 7.022 | 6.992 | 6.992 | 4,044 | 6.9923 | 0.28% |
| 2021-11-18 | 0 | 7.050 | 7.050 | 7.100 | - | - | 0 | 0 | - | 6.973 | 6.973 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 7.050 | 6.870 | 7.100 | - | - | 0 | 0 | - | 6.973 | 6.795 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 7.050 | 6.820 | 7.100 | - | - | 0 | 0 | - | 6.973 | 6.745 | 7.022 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 6,000 | 42,300 | 7.0500 | 6.973 | 6.973 | 7.022 | 6.973 | 6.973 | 6,067 | 6.9725 | 0.00% |
| 2021-11-12 | 0 | 7.050 | 6.850 | 7.050 | - | - | 0 | 0 | - | 6.973 | 6.775 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 7.050 | 7.010 | 7.090 | 7.050 | 7.050 | 15,000 | 105,750 | 7.0500 | 6.973 | 6.933 | 7.012 | 6.973 | 6.973 | 15,167 | 6.9725 | 0.00% |
| 2021-11-10 | 0 | 7.050 | 7.010 | 7.050 | - | - | 0 | 0 | - | 6.973 | 6.933 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 7.050 | 7.010 | 7.050 | 7.050 | 7.050 | 18,000 | 126,900 | 7.0500 | 6.973 | 6.933 | 6.973 | 6.973 | 6.973 | 18,200 | 6.9725 | 0.00% |
| 2021-11-08 | 0 | 7.050 | 6.880 | 7.050 | - | - | 0 | 0 | - | 6.973 | 6.804 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 7.050 | 6.900 | 7.050 | - | - | 0 | 0 | - | 6.973 | 6.824 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 7.050 | 6.830 | 7.050 | - | - | 0 | 0 | - | 6.973 | 6.755 | 6.973 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 7.050 | 7.000 | 7.050 | 7.050 | 7.050 | 3,000 | 21,150 | 7.0500 | 6.973 | 6.923 | 6.973 | 6.973 | 6.973 | 3,033 | 6.9725 | 0.71% |
| 2021-11-02 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.000 | 13,000 | 90,500 | 6.9615 | 6.923 | 6.923 | 6.973 | 6.824 | 6.923 | 13,144 | 6.8850 | 0.00% |
| 2021-11-01 | 0 | 7.000 | 6.990 | 7.050 | 6.990 | 7.000 | 23,000 | 160,910 | 6.9961 | 6.923 | 6.913 | 6.973 | 6.913 | 6.923 | 23,256 | 6.9192 | 0.14% |
| 2021-10-29 | 0 | 6.990 | 6.990 | 7.200 | 6.970 | 7.050 | 39,000 | 272,880 | 6.9969 | 6.913 | 6.913 | 7.121 | 6.893 | 6.973 | 39,433 | 6.9200 | -0.85% |
| 2021-10-28 | 0 | 7.050 | 6.990 | 7.600 | 7.050 | 7.050 | 15,000 | 105,750 | 7.0500 | 6.973 | 6.913 | 7.516 | 6.973 | 6.973 | 15,167 | 6.9725 | 0.57% |
| 2021-10-27 | 0 | 7.010 | 7.010 | 7.250 | - | - | 0 | 0 | - | 6.933 | 6.933 | 7.170 | - | - | 0 | - | 0.14% |
| 2021-10-26 | 0 | 7.000 | 7.000 | 7.240 | 7.000 | 7.130 | 29,000 | 204,890 | 7.0652 | 6.923 | 6.923 | 7.160 | 6.923 | 7.052 | 29,322 | 6.9875 | -1.55% |
| 2021-10-25 | 0 | 7.110 | 7.070 | 7.300 | - | - | 0 | 0 | - | 7.032 | 6.992 | 7.220 | - | - | 0 | - | 0.00% |
| 2021-10-22 | 0 | 7.110 | 7.100 | 7.300 | 7.110 | 7.110 | 2,000 | 14,220 | 7.1100 | 7.032 | 7.022 | 7.220 | 7.032 | 7.032 | 2,022 | 7.0319 | 0.14% |
| 2021-10-21 | 0 | 7.100 | 7.090 | 7.340 | 7.100 | 7.100 | 7,000 | 49,700 | 7.1000 | 7.022 | 7.012 | 7.259 | 7.022 | 7.022 | 7,078 | 7.0220 | 0.00% |
| 2021-10-20 | 0 | 7.100 | 7.060 | 7.340 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 7.022 | 6.982 | 7.259 | 7.022 | 7.022 | 2,022 | 7.0220 | -3.92% |
| 2021-10-19 | 0 | 7.390 | 7.070 | 7.490 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 7.309 | 6.992 | 7.408 | 7.418 | 7.418 | 2,022 | 7.4176 | 3.79% |
| 2021-10-18 | 0 | 7.120 | 7.120 | 8.000 | - | - | 0 | 0 | - | 7.042 | 7.042 | 7.912 | - | - | 0 | - | 0.28% |
| 2021-10-15 | 0 | 7.100 | 7.000 | 7.340 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.259 | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 7.100 | 7.000 | 7.990 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.902 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 7.100 | 7.000 | 7.970 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.882 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 7.100 | 7.000 | 7.870 | - | - | 0 | 0 | - | 7.022 | 6.923 | 7.784 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 7.100 | 7.000 | 7.300 | 6.980 | 7.100 | 21,875 | 153,093 | 6.9985 | 7.022 | 6.923 | 7.220 | 6.903 | 7.022 | 22,118 | 6.9216 | 1.43% |
| 2021-10-06 | 0 | 7.000 | 6.950 | 7.120 | 6.880 | 7.000 | 6,000 | 41,440 | 6.9067 | 6.923 | 6.874 | 7.042 | 6.804 | 6.923 | 6,067 | 6.8308 | -1.13% |
| 2021-10-05 | 0 | 7.080 | 7.080 | 7.100 | 6.990 | 7.070 | 59,000 | 415,650 | 7.0449 | 7.002 | 7.002 | 7.022 | 6.913 | 6.992 | 59,656 | 6.9675 | 0.14% |
| 2021-10-04 | 0 | 7.070 | 6.950 | 8.000 | - | - | 0 | 0 | - | 6.992 | 6.874 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 7.070 | 6.880 | 8.000 | - | - | 0 | 0 | - | 6.992 | 6.804 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 7.070 | 6.650 | 7.200 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.992 | 6.577 | 7.121 | 7.121 | 7.121 | 1,011 | 7.1209 | 0.28% |
| 2021-09-28 | 0 | 7.050 | 6.900 | 7.100 | 7.090 | 7.110 | 23,000 | 163,310 | 7.1004 | 6.973 | 6.824 | 7.022 | 7.012 | 7.032 | 23,256 | 7.0224 | -0.56% |
| 2021-09-27 | 0 | 7.090 | 6.880 | 8.000 | - | - | 0 | 0 | - | 7.012 | 6.804 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 7.090 | 6.850 | 7.090 | 7.100 | 7.200 | 33,000 | 235,350 | 7.1318 | 7.012 | 6.775 | 7.012 | 7.022 | 7.121 | 33,367 | 7.0534 | -0.84% |
| 2021-09-23 | 0 | 7.150 | 7.200 | 7.500 | - | - | 0 | 0 | - | 7.071 | 7.121 | 7.418 | - | - | 0 | - | 0.70% |
| 2021-09-21 | 0 | 7.100 | 6.960 | 7.940 | 6.850 | 7.210 | 24,001 | 168,566 | 7.0233 | 7.022 | 6.884 | 7.853 | 6.775 | 7.131 | 24,268 | 6.9461 | 0.00% |
| 2021-09-20 | 0 | 7.100 | 6.900 | 7.320 | 6.810 | 7.100 | 3,000 | 20,720 | 6.9067 | 7.022 | 6.824 | 7.240 | 6.735 | 7.022 | 3,033 | 6.8308 | -5.96% |
| 2021-09-17 | 0 | 7.550 | 7.500 | 7.720 | - | - | 0 | 0 | - | 7.467 | 7.418 | 7.635 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 7.550 | 7.550 | 7.700 | 7.500 | 7.600 | 49,000 | 369,470 | 7.5402 | 7.467 | 7.467 | 7.615 | 7.418 | 7.516 | 49,544 | 7.4573 | 0.27% |
| 2021-09-15 | 0 | 7.530 | 7.500 | 7.620 | 7.500 | 7.800 | 106,000 | 802,000 | 7.5660 | 7.447 | 7.418 | 7.536 | 7.418 | 7.714 | 107,178 | 7.4829 | -4.68% |
| 2021-09-14 | 0 | 7.900 | 7.820 | 8.000 | 7.900 | 7.900 | 15,000 | 118,500 | 7.9000 | 7.813 | 7.734 | 7.912 | 7.813 | 7.813 | 15,167 | 7.8132 | 1.28% |
| 2021-09-13 | 0 | 7.800 | 7.800 | 7.950 | 7.660 | 7.660 | 4,000 | 30,640 | 7.6600 | 7.714 | 7.714 | 7.863 | 7.576 | 7.576 | 4,044 | 7.5758 | -1.64% |
| 2021-09-10 | 0 | 7.930 | 7.910 | 7.950 | - | - | 0 | 0 | - | 7.843 | 7.823 | 7.863 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 7.930 | 7.840 | 8.000 | - | - | 0 | 0 | - | 7.843 | 7.754 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 7.930 | 7.880 | 8.000 | - | - | 0 | 0 | - | 7.843 | 7.793 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 7.930 | 7.750 | 7.930 | 7.930 | 7.930 | 14,000 | 110,910 | 7.9221 | 7.843 | 7.665 | 7.843 | 7.843 | 7.843 | 14,156 | 7.8351 | 0.25% |
| 2021-09-06 | 0 | 7.910 | 7.910 | 8.000 | - | - | 0 | 0 | - | 7.823 | 7.823 | 7.912 | - | - | 0 | - | 0.13% |
| 2021-09-03 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 7.940 | 15,000 | 118,540 | 7.9027 | 7.813 | 7.813 | 7.912 | 7.813 | 7.853 | 15,167 | 7.8158 | -0.63% |
| 2021-09-02 | 0 | 7.950 | 7.950 | 8.100 | - | - | 0 | 0 | - | 7.863 | 7.863 | 8.011 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 7.950 | 7.900 | 7.990 | 7.900 | 7.950 | 6,000 | 47,450 | 7.9083 | 7.863 | 7.813 | 7.902 | 7.813 | 7.863 | 6,067 | 7.8214 | -0.63% |
| 2021-08-31 | 0 | 8.000 | 7.850 | 8.100 | - | - | 0 | 0 | - | 7.912 | 7.764 | 8.011 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 8.000 | 7.910 | 8.100 | - | - | 0 | 0 | - | 7.912 | 7.823 | 8.011 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 8.000 | 7.900 | 8.240 | 7.900 | 8.000 | 4,000 | 31,700 | 7.9250 | 7.912 | 7.813 | 8.149 | 7.813 | 7.912 | 4,044 | 7.8379 | 0.00% |
| 2021-08-26 | 0 | 8.000 | 7.950 | 8.240 | 7.900 | 8.000 | 4,000 | 31,700 | 7.9250 | 7.912 | 7.863 | 8.149 | 7.813 | 7.912 | 4,044 | 7.8379 | 0.00% |
| 2021-08-25 | 0 | 8.000 | 7.780 | 8.000 | 8.000 | 8.050 | 7,200 | 57,694 | 8.0131 | 7.912 | 7.695 | 7.912 | 7.912 | 7.962 | 7,280 | 7.9250 | -1.23% |
| 2021-08-24 | 0 | 8.100 | 8.000 | 8.290 | 8.100 | 8.100 | 5,000 | 40,500 | 8.1000 | 8.011 | 7.912 | 8.199 | 8.011 | 8.011 | 5,056 | 8.0110 | 0.00% |
| 2021-08-23 | 0 | 8.100 | 7.520 | - | - | - | 0 | 0 | - | 8.011 | 7.437 | - | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 8.100 | 8.100 | 8.200 | 8.080 | 8.080 | 1,000 | 8,080 | 8.0800 | 8.011 | 8.011 | 8.110 | 7.991 | 7.991 | 1,011 | 7.9912 | -1.22% |
| 2021-08-19 | 0 | 8.200 | 8.200 | 8.390 | - | - | 0 | 0 | - | 8.110 | 8.110 | 8.298 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 8.200 | 8.120 | 8.290 | 8.200 | 8.200 | 1,000 | 8,200 | 8.2000 | 8.110 | 8.031 | 8.199 | 8.110 | 8.110 | 1,011 | 8.1099 | -1.20% |
| 2021-08-17 | 0 | 8.300 | 8.200 | 8.390 | - | - | 0 | 0 | - | 8.209 | 8.110 | 8.298 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 8.300 | 8.200 | 8.380 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 8.209 | 8.110 | 8.288 | 8.209 | 8.209 | 10,111 | 8.2088 | -0.95% |
| 2021-08-13 | 0 | 8.380 | 8.110 | 8.490 | - | - | 0 | 0 | - | 8.288 | 8.021 | 8.397 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 8.380 | 7.700 | 8.380 | - | - | 15 | 128 | 8.5333 | 8.288 | 7.615 | 8.288 | - | - | 15 | 8.4396 | 0.00% |
| 2021-08-11 | 0 | 8.380 | 7.800 | 8.380 | - | - | 0 | 0 | - | 8.288 | 7.714 | 8.288 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 8.380 | 7.600 | 8.380 | - | - | 0 | 0 | - | 8.288 | 7.516 | 8.288 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 8.380 | - | 8.380 | - | - | 0 | 0 | - | 8.288 | - | 8.288 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 8.380 | 8.150 | 8.380 | - | - | 0 | 0 | - | 8.288 | 8.060 | 8.288 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 8.380 | 8.100 | 8.380 | - | - | 0 | 0 | - | 8.288 | 8.011 | 8.288 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 8.380 | 8.200 | 8.400 | 8.200 | 8.380 | 7,000 | 57,580 | 8.2257 | 8.288 | 8.110 | 8.308 | 8.110 | 8.288 | 7,078 | 8.1353 | 2.44% |
| 2021-08-03 | 0 | 8.180 | 8.000 | 8.500 | 8.180 | 8.180 | 3,000 | 24,540 | 8.1800 | 8.090 | 7.912 | 8.407 | 8.090 | 8.090 | 3,033 | 8.0901 | -0.24% |
| 2021-08-02 | 0 | 8.200 | 8.200 | 8.490 | 8.180 | 8.180 | 2,000 | 16,360 | 8.1800 | 8.110 | 8.110 | 8.397 | 8.090 | 8.090 | 2,022 | 8.0901 | -0.61% |
| 2021-07-30 | 0 | 8.250 | 8.000 | 8.390 | 8.180 | 8.250 | 4,000 | 32,790 | 8.1975 | 8.159 | 7.912 | 8.298 | 8.090 | 8.159 | 4,044 | 8.1074 | -0.60% |
| 2021-07-29 | 0 | 8.300 | 8.070 | 8.350 | - | - | 0 | 0 | - | 8.209 | 7.981 | 8.258 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 8.300 | 8.150 | 8.400 | 8.180 | 8.300 | 12,000 | 98,510 | 8.2092 | 8.209 | 8.060 | 8.308 | 8.090 | 8.209 | 12,133 | 8.1190 | -1.19% |
| 2021-07-27 | 0 | 8.400 | 8.000 | 8.400 | - | - | 0 | 0 | - | 8.308 | 7.912 | 8.308 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 8.400 | 8.180 | 8.500 | - | - | 0 | 0 | - | 8.308 | 8.090 | 8.407 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 8.400 | 8.200 | 8.400 | 8.350 | 8.400 | 3,000 | 25,100 | 8.3667 | 8.308 | 8.110 | 8.308 | 8.258 | 8.308 | 3,033 | 8.2747 | 0.00% |
| 2021-07-22 | 0 | 8.400 | 8.250 | 8.400 | - | - | 0 | 0 | - | 8.308 | 8.159 | 8.308 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 8.400 | 8.200 | 8.400 | 8.390 | 8.400 | 18,000 | 151,070 | 8.3928 | 8.308 | 8.110 | 8.308 | 8.298 | 8.308 | 18,200 | 8.3005 | 0.00% |
| 2021-07-20 | 0 | 8.400 | 8.080 | 8.400 | - | - | 0 | 0 | - | 8.308 | 7.991 | 8.308 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 8.400 | 8.310 | 8.400 | 8.330 | 8.400 | 2,000 | 16,730 | 8.3650 | 8.308 | 8.219 | 8.308 | 8.238 | 8.308 | 2,022 | 8.2731 | -0.59% |
| 2021-07-16 | 0 | 8.450 | 8.210 | 8.450 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 8.357 | 8.120 | 8.357 | 8.357 | 8.357 | 2,022 | 8.3571 | 0.84% |
| 2021-07-15 | 0 | 8.380 | 8.310 | 8.450 | 8.280 | 8.380 | 144,000 | 1,196,680 | 8.3103 | 8.288 | 8.219 | 8.357 | 8.189 | 8.288 | 145,600 | 8.2190 | -1.41% |
| 2021-07-14 | 0 | 8.500 | 8.400 | 8.550 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 8.407 | 8.308 | 8.456 | 8.407 | 8.407 | 6,067 | 8.4066 | 0.00% |
| 2021-07-13 | 0 | 8.500 | 8.290 | 8.500 | - | - | 0 | 0 | - | 8.407 | 8.199 | 8.407 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 8.500 | 8.290 | 8.500 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 8.407 | 8.199 | 8.407 | 8.407 | 8.407 | 2,022 | 8.4066 | 1.19% |
| 2021-07-09 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 13,000 | 109,400 | 8.4154 | 8.308 | 8.308 | 8.407 | 8.308 | 8.407 | 13,144 | 8.3229 | -1.18% |
| 2021-07-08 | 0 | 8.500 | 8.260 | 8.600 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 8.407 | 8.169 | 8.505 | 8.407 | 8.407 | 4,044 | 8.4066 | 0.00% |
| 2021-07-07 | 0 | 8.500 | 8.200 | 8.600 | 8.500 | 8.500 | 5,000 | 42,500 | 8.5000 | 8.407 | 8.110 | 8.505 | 8.407 | 8.407 | 5,056 | 8.4066 | 0.00% |
| 2021-07-06 | 0 | 8.500 | 8.000 | 8.600 | - | - | 0 | 0 | - | 8.407 | 7.912 | 8.505 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 8.500 | 8.280 | 8.900 | - | - | 0 | 0 | - | 8.407 | 8.189 | 8.802 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 8.500 | 7.580 | 9.600 | - | - | 0 | 0 | - | 8.407 | 7.497 | 9.495 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 8.500 | 8.110 | 8.500 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 8.407 | 8.021 | 8.407 | 8.407 | 8.407 | 1,011 | 8.4066 | 0.00% |
| 2021-06-29 | 0 | 8.500 | 8.400 | 8.580 | - | - | 4,000 | 34,000 | 8.5000 | 8.407 | 8.308 | 8.486 | - | - | 4,044 | 8.4066 | 0.00% |
| 2021-06-28 | 0 | 8.500 | - | 8.640 | - | - | 0 | 0 | - | 8.407 | - | 8.545 | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 8.500 | 8.320 | 8.600 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 8.407 | 8.229 | 8.505 | 8.407 | 8.407 | 20,222 | 8.4066 | 1.19% |
| 2021-06-24 | 0 | 8.400 | 8.190 | 8.640 | - | - | 0 | 0 | - | 8.308 | 8.100 | 8.545 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 8.400 | 8.250 | 8.500 | - | - | 0 | 0 | - | 8.308 | 8.159 | 8.407 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 8.400 | 8.220 | 8.540 | 8.200 | 8.800 | 12,000 | 99,610 | 8.3008 | 8.308 | 8.130 | 8.446 | 8.110 | 8.703 | 12,133 | 8.2096 | -1.18% |
| 2021-06-21 | 0 | 8.500 | 8.200 | 8.600 | 8.200 | 8.500 | 30,000 | 253,000 | 8.4333 | 8.407 | 8.110 | 8.505 | 8.110 | 8.407 | 30,333 | 8.3407 | 3.91% |
| 2021-06-18 | 0 | 8.180 | 8.120 | 8.380 | - | - | 0 | 0 | - | 8.090 | 8.031 | 8.288 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 8.180 | 7.800 | 8.590 | - | - | 0 | 0 | - | 8.090 | 7.714 | 8.496 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 8.180 | 8.160 | 8.500 | - | - | 0 | 0 | - | 8.090 | 8.070 | 8.407 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 8.180 | 8.150 | 8.420 | - | - | 0 | 0 | - | 8.090 | 8.060 | 8.327 | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 8.180 | 8.050 | 8.300 | - | - | 0 | 0 | - | 8.090 | 7.962 | 8.209 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 8.180 | 8.180 | 8.490 | - | - | 0 | 0 | - | 8.090 | 8.090 | 8.397 | - | - | 0 | - | 0.37% |
| 2021-06-09 | 0 | 8.150 | 8.100 | 8.330 | 8.150 | 8.150 | 1,000 | 8,150 | 8.1500 | 8.060 | 8.011 | 8.238 | 8.060 | 8.060 | 1,011 | 8.0604 | 1.62% |
| 2021-06-08 | 0 | 8.020 | 7.950 | 8.180 | 8.020 | 8.020 | 50,000 | 401,000 | 8.0200 | 7.932 | 7.863 | 8.090 | 7.932 | 7.932 | 50,556 | 7.9319 | 0.25% |
| 2021-06-07 | 0 | 8.000 | 7.870 | 8.000 | 8.000 | 8.020 | 6,000 | 48,020 | 8.0033 | 7.912 | 7.784 | 7.912 | 7.912 | 7.932 | 6,067 | 7.9154 | -0.12% |
| 2021-06-04 | 0 | 8.010 | 7.950 | 8.250 | - | - | 0 | 0 | - | 7.922 | 7.863 | 8.159 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 8.010 | 8.000 | 8.040 | 8.010 | 8.010 | 17,000 | 136,170 | 8.0100 | 7.922 | 7.912 | 7.952 | 7.922 | 7.922 | 17,189 | 7.9220 | -0.50% |
| 2021-06-02 | 0 | 8.050 | 8.000 | 8.250 | - | - | 0 | 0 | - | 7.962 | 7.912 | 8.159 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 8.050 | 7.950 | 8.260 | 8.050 | 8.050 | 1,000 | 8,050 | 8.0500 | 7.962 | 7.863 | 8.169 | 7.962 | 7.962 | 1,011 | 7.9615 | 0.37% |
| 2021-05-31 | 0 | 8.020 | 7.940 | 8.070 | 8.000 | 8.300 | 36,000 | 289,570 | 8.0436 | 7.932 | 7.853 | 7.981 | 7.912 | 8.209 | 36,400 | 7.9552 | 0.25% |
| 2021-05-28 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 22,000 | 174,000 | 7.9091 | 7.912 | 7.813 | 7.912 | 7.714 | 7.912 | 22,244 | 7.8222 | 0.25% |
| 2021-05-27 | 0 | 7.980 | 7.900 | 7.980 | - | - | 0 | 0 | - | 7.892 | 7.813 | 7.892 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 7.980 | 7.840 | 7.980 | 7.980 | 7.980 | 10,000 | 79,800 | 7.9800 | 7.892 | 7.754 | 7.892 | 7.892 | 7.892 | 10,111 | 7.8923 | -0.13% |
| 2021-05-25 | 0 | 7.990 | 7.840 | 7.990 | 7.810 | 7.990 | 32,000 | 250,380 | 7.8244 | 7.902 | 7.754 | 7.902 | 7.724 | 7.902 | 32,356 | 7.7384 | 0.00% |
| 2021-05-24 | 0 | 7.990 | 7.850 | 8.000 | - | - | 0 | 0 | - | 7.902 | 7.764 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 7.990 | 7.940 | 7.990 | 7.940 | 7.990 | 11,000 | 87,390 | 7.9445 | 7.902 | 7.853 | 7.902 | 7.853 | 7.902 | 11,122 | 7.8572 | 0.00% |
| 2021-05-20 | 0 | 7.990 | 7.950 | 7.990 | - | - | 0 | 0 | - | 7.902 | 7.863 | 7.902 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 7.990 | 7.910 | 7.990 | 7.990 | 7.990 | 2,000 | 15,980 | 7.9900 | 7.902 | 7.823 | 7.902 | 7.902 | 7.902 | 2,022 | 7.9022 | -0.62% |
| 2021-05-17 | 0 | 8.040 | 7.850 | 8.040 | 7.850 | 8.090 | 6,000 | 47,340 | 7.8900 | 7.952 | 7.764 | 7.952 | 7.764 | 8.001 | 6,067 | 7.8033 | 1.77% |
| 2021-05-14 | 0 | 7.900 | 7.900 | 8.020 | 7.800 | 7.800 | 7,000 | 54,600 | 7.8000 | 7.813 | 7.813 | 7.932 | 7.714 | 7.714 | 7,078 | 7.7143 | -0.63% |
| 2021-05-13 | 0 | 7.950 | 7.750 | 8.000 | - | - | 0 | 0 | - | 7.863 | 7.665 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 7.950 | 7.910 | 8.100 | - | - | 0 | 0 | - | 7.863 | 7.823 | 8.011 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.000 | 26,000 | 207,800 | 7.9923 | 7.863 | 7.863 | 7.912 | 7.813 | 7.912 | 26,289 | 7.9045 | -1.85% |
| 2021-05-10 | 0 | 8.100 | 7.900 | 8.100 | 8.100 | 8.100 | 10,000 | 81,000 | 8.1000 | 8.011 | 7.813 | 8.011 | 8.011 | 8.011 | 10,111 | 8.0110 | 0.00% |
| 2021-05-07 | 0 | 8.100 | 8.010 | 8.100 | - | - | 0 | 0 | - | 8.011 | 7.922 | 8.011 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 8.100 | 7.950 | 8.100 | 8.100 | 8.100 | 11,000 | 89,100 | 8.1000 | 8.011 | 7.863 | 8.011 | 8.011 | 8.011 | 11,122 | 8.0110 | -2.17% |
| 2021-05-05 | 0 | 8.280 | 8.060 | 8.280 | - | - | 0 | 0 | - | 8.189 | 7.971 | 8.189 | - | - | 0 | - | -0.24% |
| 2021-05-04 | 0 | 8.300 | 8.000 | 8.400 | 8.170 | 8.300 | 10,000 | 81,950 | 8.1950 | 8.209 | 7.912 | 8.308 | 8.080 | 8.209 | 10,111 | 8.1049 | 0.12% |
| 2021-05-03 | 0 | 8.290 | 7.850 | 8.530 | - | - | 0 | 0 | - | 8.199 | 7.764 | 8.436 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 8.290 | 7.960 | 8.300 | - | - | 0 | 0 | - | 8.199 | 7.873 | 8.209 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 8.290 | 8.030 | 8.290 | 8.280 | 8.300 | 2,000 | 16,580 | 8.2900 | 8.199 | 7.942 | 8.199 | 8.189 | 8.209 | 2,022 | 8.1989 | 3.37% |
| 2021-04-28 | 0 | 8.020 | 7.950 | 8.300 | - | - | 0 | 0 | - | 7.932 | 7.863 | 8.209 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 8.020 | 8.000 | 8.800 | - | - | 0 | 0 | - | 7.932 | 7.912 | 8.703 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 8.020 | 7.950 | 8.260 | - | - | 0 | 0 | - | 7.932 | 7.863 | 8.169 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 8.020 | 8.020 | 8.220 | - | - | 0 | 0 | - | 7.932 | 7.932 | 8.130 | - | - | 0 | - | 0.25% |
| 2021-04-22 | 0 | 8.000 | 7.900 | 8.200 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 7.912 | 7.813 | 8.110 | 7.912 | 7.912 | 2,022 | 7.9121 | -1.23% |
| 2021-04-21 | 0 | 8.100 | 8.030 | 9.060 | - | - | 0 | 0 | - | 8.011 | 7.942 | 8.960 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 8.100 | 8.020 | 8.170 | - | - | 0 | 0 | - | 8.011 | 7.932 | 8.080 | - | - | 0 | - | -0.98% |
| 2021-04-19 | 0 | 8.180 | 8.000 | 8.180 | 8.150 | 8.200 | 30,000 | 245,000 | 8.1667 | 8.090 | 7.912 | 8.090 | 8.060 | 8.110 | 30,333 | 8.0769 | 1.61% |
| 2021-04-16 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.000 | 15,500 | 123,970 | 7.9981 | 7.962 | 7.962 | 8.011 | 7.912 | 7.912 | 15,672 | 7.9102 | 0.63% |
| 2021-04-15 | 0 | 8.000 | 7.950 | 8.200 | - | - | 0 | 0 | - | 7.912 | 7.863 | 8.110 | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 8.000 | 7.950 | 8.170 | 8.000 | 8.000 | 14,000 | 112,000 | 8.0000 | 7.912 | 7.863 | 8.080 | 7.912 | 7.912 | 14,156 | 7.9121 | 0.00% |
| 2021-04-13 | 0 | 8.000 | 7.900 | 8.000 | 8.000 | 8.000 | 30,000 | 238,550 | 7.9517 | 7.912 | 7.813 | 7.912 | 7.912 | 7.912 | 30,333 | 7.8643 | 0.00% |
| 2021-04-12 | 0 | 8.000 | 7.850 | 8.000 | 8.000 | 8.200 | 22,000 | 179,410 | 8.1550 | 7.912 | 7.764 | 7.912 | 7.912 | 8.110 | 22,244 | 8.0654 | 1.91% |
| 2021-04-09 | 0 | 7.850 | 7.850 | 7.980 | 7.850 | 7.850 | 1,000 | 7,850 | 7.8500 | 7.764 | 7.764 | 7.892 | 7.764 | 7.764 | 1,011 | 7.7637 | 0.00% |
| 2021-04-08 | 0 | 7.850 | 7.850 | 8.000 | 7.850 | 7.850 | 4,000 | 31,400 | 7.8500 | 7.764 | 7.764 | 7.912 | 7.764 | 7.764 | 4,044 | 7.7637 | 0.00% |
| 2021-04-07 | 0 | 7.850 | 7.850 | 7.990 | - | - | 0 | 0 | - | 7.764 | 7.764 | 7.902 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 7.850 | 7.850 | 7.990 | - | - | 0 | 0 | - | 7.764 | 7.764 | 7.902 | - | - | 0 | - | 0.26% |
| 2021-03-31 | 0 | 7.830 | 7.830 | 7.940 | 7.830 | 7.830 | 1,000 | 7,830 | 7.8300 | 7.744 | 7.744 | 7.853 | 7.744 | 7.744 | 1,011 | 7.7440 | -2.49% |
| 2021-03-30 | 0 | 8.030 | 7.830 | 8.030 | 7.750 | 8.050 | 5,000 | 39,150 | 7.8300 | 7.942 | 7.744 | 7.942 | 7.665 | 7.962 | 5,056 | 7.7440 | 1.65% |
| 2021-03-29 | 0 | 7.900 | 7.830 | 8.000 | - | - | 0 | 0 | - | 7.813 | 7.744 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 7.900 | 7.800 | 8.000 | - | - | 0 | 0 | - | 7.813 | 7.714 | 7.912 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 7.900 | 7.380 | 7.900 | - | - | 0 | 0 | - | 7.813 | 7.299 | 7.813 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 7.900 | 7.500 | 7.900 | - | - | 0 | 0 | - | 7.813 | 7.418 | 7.813 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 7.900 | 7.810 | 7.900 | 7.850 | 7.900 | 56,000 | 442,100 | 7.8946 | 7.813 | 7.724 | 7.813 | 7.764 | 7.813 | 56,622 | 7.8079 | -1.62% |
| 2021-03-22 | 0 | 8.100 | 7.850 | 8.100 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 7.942 | 7.697 | 7.942 | 7.942 | 7.942 | 1,020 | 7.9418 | 1.25% |
| 2021-03-19 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.000 | 50,000 | 400,000 | 8.0000 | 7.844 | 7.648 | 7.844 | 7.844 | 7.844 | 50,996 | 7.8437 | 0.63% |
| 2021-03-18 | 0 | 7.950 | 7.900 | 8.000 | 7.950 | 7.950 | 29,000 | 230,550 | 7.9500 | 7.795 | 7.746 | 7.844 | 7.795 | 7.795 | 29,578 | 7.7947 | 0.63% |
| 2021-03-17 | 0 | 7.900 | 7.810 | 7.900 | 7.900 | 7.900 | 50,000 | 395,000 | 7.9000 | 7.746 | 7.657 | 7.746 | 7.746 | 7.746 | 50,996 | 7.7457 | 1.28% |
| 2021-03-16 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 60,000 | 468,500 | 7.8083 | 7.648 | 7.648 | 7.697 | 7.648 | 7.697 | 61,196 | 7.6558 | 0.00% |
| 2021-03-15 | 0 | 7.800 | 7.800 | 7.860 | 7.800 | 7.900 | 57,000 | 447,600 | 7.8526 | 7.648 | 7.648 | 7.706 | 7.648 | 7.746 | 58,136 | 7.6992 | -1.27% |
| 2021-03-12 | 0 | 7.900 | 7.900 | 8.000 | 7.850 | 7.900 | 71,000 | 560,350 | 7.8923 | 7.746 | 7.746 | 7.844 | 7.697 | 7.746 | 72,415 | 7.7381 | -1.25% |
| 2021-03-11 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.000 | 21,000 | 166,000 | 7.9048 | 7.844 | 7.746 | 7.844 | 7.746 | 7.844 | 21,418 | 7.7503 | 0.00% |
| 2021-03-10 | 0 | 8.000 | 7.860 | 8.000 | - | - | 637 | 4,968 | 7.7991 | 7.844 | 7.706 | 7.844 | - | - | 650 | 7.6467 | 0.00% |
| 2021-03-09 | 0 | 8.000 | 7.560 | 8.000 | - | - | 0 | 0 | - | 7.844 | 7.412 | 7.844 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 8.000 | 7.500 | 8.000 | - | - | 0 | 0 | - | 7.844 | 7.353 | 7.844 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 8.000 | 7.360 | 8.160 | - | - | 0 | 0 | - | 7.844 | 7.216 | 8.001 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 8.000 | 7.700 | 8.020 | 8.000 | 8.000 | 30,000 | 240,000 | 8.0000 | 7.844 | 7.550 | 7.863 | 7.844 | 7.844 | 30,598 | 7.8437 | -0.62% |
| 2021-03-03 | 0 | 8.050 | 7.810 | 8.200 | 8.000 | 8.050 | 5,000 | 40,050 | 8.0100 | 7.893 | 7.657 | 8.040 | 7.844 | 7.893 | 5,100 | 7.8535 | 0.63% |
| 2021-03-02 | 0 | 8.000 | 7.840 | 8.200 | 8.000 | 8.000 | 30,000 | 240,000 | 8.0000 | 7.844 | 7.687 | 8.040 | 7.844 | 7.844 | 30,598 | 7.8437 | -1.11% |
| 2021-03-01 | 0 | 8.090 | 8.000 | 8.140 | 7.320 | 8.120 | 14,000 | 111,900 | 7.9929 | 7.932 | 7.844 | 7.981 | 7.177 | 7.961 | 14,279 | 7.8367 | -0.12% |
| 2021-02-26 | 0 | 8.100 | 8.000 | 8.100 | 8.000 | 8.140 | 32,000 | 256,140 | 8.0044 | 7.942 | 7.844 | 7.942 | 7.844 | 7.981 | 32,638 | 7.8480 | 1.25% |
| 2021-02-25 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.190 | 34,000 | 274,190 | 8.0644 | 7.844 | 7.795 | 7.844 | 7.844 | 8.030 | 34,677 | 7.9069 | 0.00% |
| 2021-02-24 | 0 | 8.000 | 7.710 | 8.050 | 8.000 | 8.000 | 20,000 | 160,000 | 8.0000 | 7.844 | 7.559 | 7.893 | 7.844 | 7.844 | 20,399 | 7.8437 | -0.62% |
| 2021-02-23 | 0 | 8.050 | 8.010 | 8.100 | 7.900 | 8.100 | 17,000 | 136,380 | 8.0224 | 7.893 | 7.854 | 7.942 | 7.746 | 7.942 | 17,339 | 7.8656 | 3.34% |
| 2021-02-22 | 0 | 7.790 | 7.500 | 7.800 | 7.500 | 7.790 | 29,000 | 221,280 | 7.6303 | 7.638 | 7.353 | 7.648 | 7.353 | 7.638 | 29,578 | 7.4813 | 1.83% |
| 2021-02-19 | 0 | 7.650 | 7.650 | 7.790 | 7.550 | 7.550 | 3,000 | 22,650 | 7.5500 | 7.501 | 7.501 | 7.638 | 7.403 | 7.403 | 3,060 | 7.4025 | 0.66% |
| 2021-02-18 | 0 | 7.600 | 7.600 | 7.740 | 7.480 | 7.560 | 30,000 | 224,970 | 7.4990 | 7.452 | 7.452 | 7.589 | 7.334 | 7.412 | 30,598 | 7.3525 | 0.66% |
| 2021-02-17 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 13,000 | 97,150 | 7.4731 | 7.403 | 7.353 | 7.403 | 7.304 | 7.403 | 13,259 | 7.3271 | 1.34% |
| 2021-02-16 | 0 | 7.450 | 7.450 | 8.270 | 7.300 | 7.400 | 68,500 | 500,085 | 7.3005 | 7.304 | 7.304 | 8.108 | 7.157 | 7.255 | 69,865 | 7.1579 | 2.76% |
| 2021-02-11 | 0 | 7.250 | 7.210 | 7.250 | 7.250 | 7.250 | 10,000 | 72,500 | 7.2500 | 7.108 | 7.069 | 7.108 | 7.108 | 7.108 | 10,199 | 7.1084 | 0.00% |
| 2021-02-10 | 0 | 7.250 | 7.210 | 7.250 | 7.200 | 7.250 | 7,557 | 54,404 | 7.1992 | 7.108 | 7.069 | 7.108 | 7.059 | 7.108 | 7,708 | 7.0585 | -0.68% |
| 2021-02-09 | 0 | 7.300 | 7.200 | 7.300 | - | - | 0 | 0 | - | 7.157 | 7.059 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 7.300 | 7.090 | 7.300 | 7.300 | 7.300 | 1,000 | 7,300 | 7.3000 | 7.157 | 6.951 | 7.157 | 7.157 | 7.157 | 1,020 | 7.1574 | 1.81% |
| 2021-02-05 | 0 | 7.170 | 7.170 | 7.300 | - | - | 0 | 0 | - | 7.030 | 7.030 | 7.157 | - | - | 0 | - | 0.14% |
| 2021-02-04 | 0 | 7.160 | 7.150 | 7.300 | 7.160 | 7.160 | 1,289 | 9,211 | 7.1458 | 7.020 | 7.010 | 7.157 | 7.020 | 7.020 | 1,315 | 7.0062 | -0.83% |
| 2021-02-03 | 0 | 7.220 | 7.170 | 7.300 | - | - | 0 | 0 | - | 7.079 | 7.030 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 7.220 | 7.150 | 7.300 | - | - | 0 | 0 | - | 7.079 | 7.010 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 7.220 | 7.060 | 7.300 | - | - | 0 | 0 | - | 7.079 | 6.922 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-01-29 | 0 | 7.220 | 7.180 | 7.220 | 7.220 | 7.220 | 10,000 | 72,200 | 7.2200 | 7.079 | 7.040 | 7.079 | 7.079 | 7.079 | 10,199 | 7.0789 | 0.00% |
| 2021-01-28 | 0 | 7.220 | 7.200 | 7.300 | 7.220 | 7.300 | 18,002 | 131,334 | 7.2955 | 7.079 | 7.059 | 7.157 | 7.079 | 7.157 | 18,361 | 7.1530 | -1.10% |
| 2021-01-27 | 0 | 7.300 | 7.200 | 7.300 | 7.290 | 7.300 | 237,000 | 1,730,080 | 7.2999 | 7.157 | 7.059 | 7.157 | 7.148 | 7.157 | 241,722 | 7.1573 | 1.25% |
| 2021-01-26 | 0 | 7.210 | 7.100 | 7.300 | - | - | 0 | 0 | - | 7.069 | 6.961 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 7.210 | 7.210 | 7.300 | 7.210 | 7.210 | 8,000 | 57,680 | 7.2100 | 7.069 | 7.069 | 7.157 | 7.069 | 7.069 | 8,159 | 7.0691 | -0.96% |
| 2021-01-22 | 0 | 7.280 | 7.220 | 7.300 | - | - | 0 | 0 | - | 7.138 | 7.079 | 7.157 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 7.280 | 7.200 | 7.300 | 7.200 | 7.300 | 43,000 | 310,800 | 7.2279 | 7.138 | 7.059 | 7.157 | 7.059 | 7.157 | 43,857 | 7.0867 | -0.14% |
| 2021-01-20 | 0 | 7.290 | 7.250 | 7.300 | 7.140 | 7.300 | 31,500 | 228,035 | 7.2392 | 7.148 | 7.108 | 7.157 | 7.001 | 7.157 | 32,128 | 7.0978 | -0.14% |
| 2021-01-19 | 0 | 7.300 | 7.280 | 7.300 | 7.240 | 7.300 | 131,000 | 956,000 | 7.2977 | 7.157 | 7.138 | 7.157 | 7.099 | 7.157 | 133,610 | 7.1551 | 0.41% |
| 2021-01-18 | 0 | 7.270 | 7.220 | 7.290 | - | - | 0 | 0 | - | 7.128 | 7.079 | 7.148 | - | - | 0 | - | -0.41% |
| 2021-01-15 | 0 | 7.300 | 7.150 | 7.450 | - | - | 0 | 0 | - | 7.157 | 7.010 | 7.304 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 7.300 | 7.110 | 7.600 | - | - | 0 | 0 | - | 7.157 | 6.971 | 7.452 | - | - | 0 | - | 0.00% |
| 2021-01-13 | 0 | 7.300 | 7.100 | 7.600 | - | - | 0 | 0 | - | 7.157 | 6.961 | 7.452 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 7.300 | 7.100 | 7.940 | - | - | 0 | 0 | - | 7.157 | 6.961 | 7.785 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 7.300 | 7.100 | 7.400 | - | - | 0 | 0 | - | 7.157 | 6.961 | 7.255 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 7.300 | 7.040 | 7.380 | - | - | 0 | 0 | - | 7.157 | 6.902 | 7.236 | - | - | 0 | - | -0.14% |
| 2021-01-07 | 0 | 7.310 | 7.060 | 7.380 | - | - | 2,000 | 14,660 | 7.3300 | 7.167 | 6.922 | 7.236 | - | - | 2,040 | 7.1868 | 0.00% |
| 2021-01-06 | 0 | 7.310 | 7.080 | 7.390 | - | - | 0 | 0 | - | 7.167 | 6.942 | 7.246 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 7.310 | 7.090 | 7.380 | - | - | 0 | 0 | - | 7.167 | 6.951 | 7.236 | - | - | 0 | - | -0.27% |
| 2021-01-04 | 0 | 7.330 | 7.140 | 7.390 | 7.390 | 7.390 | 1,000 | 7,390 | 7.3900 | 7.187 | 7.001 | 7.246 | 7.246 | 7.246 | 1,020 | 7.2456 | 1.52% |
| 2020-12-31 | 0 | 7.220 | 7.220 | 7.400 | - | - | 0 | 0 | - | 7.079 | 7.079 | 7.255 | - | - | 0 | - | 0.56% |
| 2020-12-30 | 0 | 7.180 | 7.180 | 7.400 | - | - | 0 | 0 | - | 7.040 | 7.040 | 7.255 | - | - | 0 | - | 1.13% |
| 2020-12-29 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 6.961 | 6.961 | 7.157 | 6.961 | 6.961 | 6,120 | 6.9613 | 0.00% |
| 2020-12-28 | 0 | 7.100 | 7.050 | 7.300 | - | - | 0 | 0 | - | 6.961 | 6.912 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 6.961 | 6.961 | 7.059 | - | - | 0 | - | 0.14% |
| 2020-12-23 | 0 | 7.090 | 7.090 | 7.200 | - | - | 0 | 0 | - | 6.951 | 6.951 | 7.059 | - | - | 0 | - | 0.14% |
| 2020-12-22 | 0 | 7.080 | 7.080 | 7.260 | - | - | 0 | 0 | - | 6.942 | 6.942 | 7.118 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 7.080 | 7.030 | 7.280 | - | - | 0 | 0 | - | 6.942 | 6.893 | 7.138 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 7.080 | 7.080 | 7.300 | - | - | 0 | 0 | - | 6.942 | 6.942 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 7.080 | 7.080 | 7.300 | - | - | 0 | 0 | - | 6.942 | 6.942 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 7.080 | 7.080 | 7.300 | 7.080 | 7.080 | 114,000 | 807,120 | 7.0800 | 6.942 | 6.942 | 7.157 | 6.942 | 6.942 | 116,271 | 6.9417 | 0.00% |
| 2020-12-15 | 0 | 7.080 | 7.040 | 7.300 | - | - | 0 | 0 | - | 6.942 | 6.902 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 7.080 | 7.080 | 7.290 | 7.080 | 7.150 | 4,000 | 28,390 | 7.0975 | 6.942 | 6.942 | 7.148 | 6.942 | 7.010 | 4,080 | 6.9588 | -0.98% |
| 2020-12-11 | 0 | 7.150 | 7.060 | 7.150 | 7.060 | 7.150 | 10,000 | 71,060 | 7.1060 | 7.010 | 6.922 | 7.010 | 6.922 | 7.010 | 10,199 | 6.9672 | 0.85% |
| 2020-12-10 | 0 | 7.090 | 7.060 | 7.200 | 7.090 | 7.100 | 8,000 | 56,750 | 7.0938 | 6.951 | 6.922 | 7.059 | 6.951 | 6.961 | 8,159 | 6.9552 | -0.14% |
| 2020-12-09 | 0 | 7.100 | 7.040 | 7.280 | 7.030 | 7.100 | 45,000 | 316,700 | 7.0378 | 6.961 | 6.902 | 7.138 | 6.893 | 6.961 | 45,897 | 6.9003 | -0.56% |
| 2020-12-08 | 0 | 7.140 | 7.050 | 7.300 | 7.050 | 7.140 | 10,000 | 70,840 | 7.0840 | 7.001 | 6.912 | 7.157 | 6.912 | 7.001 | 10,199 | 6.9456 | -0.83% |
| 2020-12-07 | 0 | 7.200 | 7.100 | 7.300 | - | - | 0 | 0 | - | 7.059 | 6.961 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 7.200 | 7.130 | 7.440 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 7.059 | 6.991 | 7.295 | 7.059 | 7.059 | 1,020 | 7.0593 | 0.00% |
| 2020-12-03 | 0 | 7.200 | 7.170 | 7.290 | 7.080 | 7.320 | 22,000 | 158,670 | 7.2123 | 7.059 | 7.030 | 7.148 | 6.942 | 7.177 | 22,438 | 7.0714 | -1.37% |
| 2020-12-02 | 0 | 7.300 | 7.200 | 7.350 | 7.020 | 7.400 | 63,000 | 447,050 | 7.0960 | 7.157 | 7.059 | 7.206 | 6.883 | 7.255 | 64,255 | 6.9574 | -2.67% |
| 2020-12-01 | 0 | 7.500 | 7.200 | 7.500 | - | - | 0 | 0 | - | 7.353 | 7.059 | 7.353 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 7.500 | 7.200 | 7.500 | - | - | 0 | 0 | - | 7.353 | 7.059 | 7.353 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 7.500 | 7.300 | 7.690 | 7.490 | 7.500 | 11,000 | 82,490 | 7.4991 | 7.353 | 7.157 | 7.540 | 7.344 | 7.353 | 11,219 | 7.3526 | 0.00% |
| 2020-11-26 | 0 | 7.500 | 7.280 | 7.600 | - | - | 0 | 0 | - | 7.353 | 7.138 | 7.452 | - | - | 0 | - | 0.00% |
| 2020-11-25 | 0 | 7.500 | 7.250 | 7.670 | 7.400 | 7.500 | 5,500 | 40,700 | 7.4000 | 7.353 | 7.108 | 7.520 | 7.255 | 7.353 | 5,610 | 7.2554 | 3.45% |
| 2020-11-24 | 0 | 7.250 | 7.250 | 7.400 | 7.250 | 7.250 | 1,000 | 7,250 | 7.2500 | 7.108 | 7.108 | 7.255 | 7.108 | 7.108 | 1,020 | 7.1084 | -0.28% |
| 2020-11-23 | 0 | 7.270 | 7.260 | 7.400 | 7.270 | 7.300 | 13,000 | 94,690 | 7.2838 | 7.128 | 7.118 | 7.255 | 7.128 | 7.157 | 13,259 | 7.1415 | -1.09% |
| 2020-11-20 | 0 | 7.350 | 7.250 | 7.350 | - | - | 0 | 0 | - | 7.206 | 7.108 | 7.206 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 7.350 | 7.260 | 7.350 | 7.350 | 7.350 | 9,000 | 66,150 | 7.3500 | 7.206 | 7.118 | 7.206 | 7.206 | 7.206 | 9,179 | 7.2064 | 0.68% |
| 2020-11-18 | 0 | 7.300 | 7.210 | 7.400 | 7.300 | 7.300 | 1,000 | 7,300 | 7.3000 | 7.157 | 7.069 | 7.255 | 7.157 | 7.157 | 1,020 | 7.1574 | 1.39% |
| 2020-11-17 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 9,000 | 64,800 | 7.2000 | 7.059 | 7.059 | 7.255 | 7.059 | 7.059 | 9,179 | 7.0593 | 0.00% |
| 2020-11-16 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.200 | 27,000 | 194,300 | 7.1963 | 7.059 | 6.961 | 7.059 | 6.961 | 7.059 | 27,538 | 7.0557 | 1.41% |
| 2020-11-13 | 0 | 7.100 | 7.080 | 7.100 | 7.100 | 7.100 | 20,000 | 142,000 | 7.1000 | 6.961 | 6.942 | 6.961 | 6.961 | 6.961 | 20,399 | 6.9613 | 0.00% |
| 2020-11-12 | 0 | 7.100 | 7.050 | 7.200 | - | - | 0 | 0 | - | 6.961 | 6.912 | 7.059 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 7.100 | 7.100 | 7.190 | 7.050 | 7.200 | 25,000 | 179,490 | 7.1796 | 6.961 | 6.961 | 7.050 | 6.912 | 7.059 | 25,498 | 7.0393 | -0.70% |
| 2020-11-10 | 0 | 7.150 | 7.060 | 7.150 | 6.900 | 7.200 | 45,250 | 320,587 | 7.0848 | 7.010 | 6.922 | 7.010 | 6.765 | 7.059 | 46,152 | 6.9464 | 2.14% |
| 2020-11-09 | 0 | 7.000 | 7.000 | 7.180 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 6.863 | 6.863 | 7.040 | 6.863 | 6.863 | 6,120 | 6.8632 | 1.45% |
| 2020-11-06 | 0 | 6.900 | 6.830 | 7.050 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 6.765 | 6.697 | 6.912 | 6.765 | 6.765 | 10,199 | 6.7652 | -1.43% |
| 2020-11-05 | 0 | 7.000 | 7.000 | 7.330 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 6.863 | 6.863 | 7.187 | 6.667 | 6.667 | 10,199 | 6.6672 | -0.99% |
| 2020-11-04 | 0 | 7.070 | 6.920 | 7.250 | 6.900 | 7.070 | 33,000 | 228,110 | 6.9124 | 6.932 | 6.785 | 7.108 | 6.765 | 6.932 | 33,658 | 6.7774 | -0.42% |
| 2020-11-03 | 0 | 7.100 | 7.000 | 7.390 | 7.100 | 7.100 | 1,000 | 7,100 | 7.1000 | 6.961 | 6.863 | 7.246 | 6.961 | 6.961 | 1,020 | 6.9613 | 0.00% |
| 2020-11-02 | 0 | 7.100 | 7.000 | 8.080 | - | - | 0 | 0 | - | 6.961 | 6.863 | 7.922 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 7.100 | 6.900 | 7.150 | - | - | 0 | 0 | - | 6.961 | 6.765 | 7.010 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 7.100 | 7.000 | 8.090 | - | - | 0 | 0 | - | 6.961 | 6.863 | 7.932 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 7.100 | 7.000 | 7.500 | - | - | 0 | 0 | - | 6.961 | 6.863 | 7.353 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 7.100 | 7.000 | 7.400 | - | - | 0 | 0 | - | 6.961 | 6.863 | 7.255 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 7.100 | 7.100 | 7.400 | 7.100 | 7.150 | 2,000 | 14,250 | 7.1250 | 6.961 | 6.961 | 7.255 | 6.961 | 7.010 | 2,040 | 6.9858 | 0.00% |
| 2020-10-22 | 0 | 7.100 | 7.100 | 7.400 | - | - | 0 | 0 | - | 6.961 | 6.961 | 7.255 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 7.100 | 7.100 | 7.600 | - | - | 0 | 0 | - | 6.961 | 6.961 | 7.452 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 7.100 | 7.010 | 7.600 | 7.100 | 7.100 | 1,000 | 7,100 | 7.1000 | 6.961 | 6.873 | 7.452 | 6.961 | 6.961 | 1,020 | 6.9613 | 0.00% |
| 2020-10-19 | 0 | 7.100 | 6.910 | 7.150 | 7.100 | 7.100 | 3,000 | 21,300 | 7.1000 | 6.961 | 6.775 | 7.010 | 6.961 | 6.961 | 3,060 | 6.9613 | 0.71% |
| 2020-10-16 | 0 | 7.050 | 7.000 | 7.490 | - | - | 0 | 0 | - | 6.912 | 6.863 | 7.344 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 7.050 | 7.000 | 7.380 | 7.050 | 7.050 | 1,000 | 7,050 | 7.0500 | 6.912 | 6.863 | 7.236 | 6.912 | 6.912 | 1,020 | 6.9123 | -1.12% |
| 2020-10-14 | 0 | 7.130 | 6.950 | 7.300 | - | - | 0 | 0 | - | 6.991 | 6.814 | 7.157 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 7.130 | 6.980 | 7.270 | 7.130 | 7.130 | 1,000 | 7,130 | 7.1300 | 6.991 | 6.844 | 7.128 | 6.991 | 6.991 | 1,020 | 6.9907 | 0.85% |
| 2020-10-09 | 0 | 7.070 | 6.950 | 7.070 | 6.920 | 7.120 | 10,000 | 69,410 | 6.9410 | 6.932 | 6.814 | 6.932 | 6.785 | 6.981 | 10,199 | 6.8054 | 1.00% |
| 2020-10-08 | 0 | 7.000 | 7.000 | 7.280 | 7.000 | 7.280 | 46,500 | 327,765 | 7.0487 | 6.863 | 6.863 | 7.138 | 6.863 | 7.138 | 47,427 | 6.9110 | -3.85% |
| 2020-10-07 | 0 | 7.280 | 7.280 | 7.520 | 7.280 | 7.400 | 13,000 | 94,880 | 7.2985 | 7.138 | 7.138 | 7.373 | 7.138 | 7.255 | 13,259 | 7.1559 | -0.27% |
| 2020-10-06 | 0 | 7.300 | 7.290 | 7.500 | 7.300 | 7.350 | 14,000 | 102,760 | 7.3400 | 7.157 | 7.148 | 7.353 | 7.157 | 7.206 | 14,279 | 7.1966 | -0.68% |
| 2020-10-05 | 0 | 7.350 | 7.290 | 7.350 | - | - | 0 | 0 | - | 7.206 | 7.148 | 7.206 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 7.350 | 7.320 | 7.700 | 7.350 | 7.470 | 3,000 | 22,290 | 7.4300 | 7.206 | 7.177 | 7.550 | 7.206 | 7.324 | 3,060 | 7.2848 | 0.41% |
| 2020-09-29 | 0 | 7.320 | 7.280 | 7.500 | - | - | 0 | 0 | - | 7.177 | 7.138 | 7.353 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 7.320 | 7.320 | 7.450 | 7.310 | 7.400 | 43,000 | 315,350 | 7.3337 | 7.177 | 7.177 | 7.304 | 7.167 | 7.255 | 43,857 | 7.1904 | -6.15% |
| 2020-09-25 | 0 | 7.800 | 7.500 | 9.590 | - | - | 0 | 0 | - | 7.648 | 7.353 | 9.403 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 7.800 | 7.500 | 8.580 | - | - | 0 | 0 | - | 7.648 | 7.353 | 8.412 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 7.800 | 7.430 | 9.350 | - | - | 0 | 0 | - | 7.648 | 7.285 | 9.167 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 7.800 | 7.610 | 7.980 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 7.648 | 7.461 | 7.824 | 7.648 | 7.648 | 1,020 | 7.6476 | -2.26% |
| 2020-09-21 | 0 | 7.980 | 7.380 | 8.220 | - | - | 0 | 0 | - | 7.824 | 7.236 | 8.059 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 7.980 | 7.620 | 7.980 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 7.824 | 7.471 | 7.824 | 7.844 | 7.844 | 1,020 | 7.8437 | 4.31% |
| 2020-09-17 | 0 | 7.650 | 7.650 | 7.880 | 7.580 | 7.620 | 25,000 | 189,920 | 7.5968 | 7.501 | 7.501 | 7.726 | 7.432 | 7.471 | 25,498 | 7.4484 | -1.67% |
| 2020-09-16 | 0 | 7.780 | 7.650 | 7.780 | 7.780 | 7.780 | 15,525 | 120,663 | 7.7722 | 7.628 | 7.501 | 7.628 | 7.628 | 7.628 | 15,834 | 7.6203 | 1.70% |
| 2020-09-15 | 0 | 7.650 | 7.650 | 9.000 | - | - | 0 | 0 | - | 7.501 | 7.501 | 8.824 | - | - | 0 | - | 0.39% |
| 2020-09-14 | 0 | 7.620 | 7.620 | 8.000 | 7.600 | 7.600 | 38,000 | 288,800 | 7.6000 | 7.471 | 7.471 | 7.844 | 7.452 | 7.452 | 38,757 | 7.4515 | 0.26% |
| 2020-09-11 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 7.452 | 7.353 | 7.452 | 7.452 | 7.452 | 10,199 | 7.4515 | 0.00% |
| 2020-09-10 | 0 | 7.600 | 7.560 | 7.600 | 7.520 | 7.600 | 18,000 | 136,580 | 7.5878 | 7.452 | 7.412 | 7.452 | 7.373 | 7.452 | 18,359 | 7.4395 | -0.65% |
| 2020-09-09 | 0 | 7.650 | 7.550 | 7.720 | 7.600 | 7.600 | 3,000 | 22,800 | 7.6000 | 7.501 | 7.403 | 7.569 | 7.452 | 7.452 | 3,060 | 7.4515 | -1.03% |
| 2020-09-08 | 0 | 7.730 | 7.550 | 7.730 | - | - | 0 | 0 | - | 7.579 | 7.403 | 7.579 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 7.730 | 7.340 | 7.730 | 7.730 | 7.730 | 1,000 | 7,730 | 7.7300 | 7.579 | 7.197 | 7.579 | 7.579 | 7.579 | 1,020 | 7.5790 | 0.00% |
| 2020-09-04 | 0 | 7.730 | 7.550 | 7.760 | - | - | 0 | 0 | - | 7.579 | 7.403 | 7.608 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 7.730 | 7.650 | 7.730 | - | - | 2,000 | 15,420 | 7.7100 | 7.579 | 7.501 | 7.579 | - | - | 2,040 | 7.5594 | 0.00% |
| 2020-09-02 | 0 | 7.730 | 7.750 | 7.780 | 7.730 | 7.750 | 15,000 | 116,050 | 7.7367 | 7.579 | 7.599 | 7.628 | 7.579 | 7.599 | 15,299 | 7.5855 | -0.39% |
| 2020-09-01 | 0 | 7.760 | 7.730 | 7.760 | 7.730 | 7.760 | 6,000 | 46,530 | 7.7550 | 7.608 | 7.579 | 7.608 | 7.579 | 7.608 | 6,120 | 7.6035 | 0.00% |
| 2020-08-31 | 0 | 7.760 | 7.760 | 7.780 | 7.760 | 7.760 | 1,000 | 7,760 | 7.7600 | 7.608 | 7.608 | 7.628 | 7.608 | 7.608 | 1,020 | 7.6084 | -0.26% |
| 2020-08-28 | 0 | 7.780 | 7.710 | 7.780 | 7.780 | 7.780 | 11,000 | 85,580 | 7.7800 | 7.628 | 7.559 | 7.628 | 7.628 | 7.628 | 11,219 | 7.6280 | 0.00% |
| 2020-08-27 | 0 | 7.780 | 7.700 | 7.780 | - | - | 0 | 0 | - | 7.628 | 7.550 | 7.628 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 7.780 | 7.750 | 7.780 | - | - | 0 | 0 | - | 7.628 | 7.599 | 7.628 | - | - | 0 | - | -0.38% |
| 2020-08-25 | 0 | 7.810 | 7.780 | 7.810 | 7.810 | 7.810 | 1,000 | 7,810 | 7.8100 | 7.657 | 7.628 | 7.657 | 7.657 | 7.657 | 1,020 | 7.6574 | 0.00% |
| 2020-08-24 | 0 | 7.810 | 7.700 | 7.880 | 7.800 | 7.810 | 7,000 | 54,660 | 7.8086 | 7.657 | 7.550 | 7.726 | 7.648 | 7.657 | 7,139 | 7.6560 | 1.69% |
| 2020-08-21 | 0 | 7.680 | 7.680 | 9.000 | 7.630 | 7.680 | 6,000 | 46,030 | 7.6717 | 7.530 | 7.530 | 8.824 | 7.481 | 7.530 | 6,120 | 7.5218 | 0.66% |
| 2020-08-20 | 0 | 7.630 | 7.430 | 9.000 | - | - | 0 | 0 | - | 7.481 | 7.285 | 8.824 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 7.630 | 7.430 | 7.870 | - | - | 0 | 0 | - | 7.481 | 7.285 | 7.716 | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 7.630 | 7.600 | 8.550 | - | - | 0 | 0 | - | 7.481 | 7.452 | 8.383 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 7.630 | 7.570 | 7.630 | 7.530 | 7.630 | 6,000 | 45,280 | 7.5467 | 7.481 | 7.422 | 7.481 | 7.383 | 7.481 | 6,120 | 7.3992 | 0.26% |
| 2020-08-14 | 0 | 7.610 | 7.530 | 7.580 | - | - | 0 | 0 | - | 7.461 | 7.383 | 7.432 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 7.680 | 7.640 | 7.800 | 7.600 | 7.680 | 31,000 | 236,655 | 7.6340 | 7.461 | 7.422 | 7.578 | 7.384 | 7.461 | 31,909 | 7.4167 | 0.26% |
| 2020-08-12 | 0 | 7.660 | 7.660 | 9.000 | 7.500 | 7.660 | 10,000 | 75,490 | 7.5490 | 7.442 | 7.442 | 8.744 | 7.286 | 7.442 | 10,293 | 7.3341 | 0.79% |
| 2020-08-11 | 0 | 7.600 | 7.560 | 7.850 | 7.560 | 7.650 | 43,000 | 326,660 | 7.5967 | 7.384 | 7.345 | 7.626 | 7.345 | 7.432 | 44,260 | 7.3804 | -0.39% |
| 2020-08-10 | 0 | 7.630 | 7.630 | 7.650 | 7.390 | 7.700 | 209,000 | 1,599,560 | 7.6534 | 7.413 | 7.413 | 7.432 | 7.180 | 7.481 | 215,125 | 7.4355 | -2.68% |
| 2020-08-07 | 0 | 7.840 | 7.700 | 7.820 | 7.830 | 7.840 | 7,000 | 54,860 | 7.8371 | 7.617 | 7.481 | 7.597 | 7.607 | 7.617 | 7,205 | 7.6140 | 0.26% |
| 2020-08-06 | 0 | 7.820 | 7.820 | 8.060 | 7.820 | 7.820 | 1,000 | 7,820 | 7.8200 | 7.597 | 7.597 | 7.831 | 7.597 | 7.597 | 1,029 | 7.5973 | 0.90% |
| 2020-08-05 | 0 | 7.750 | 7.750 | 7.830 | 7.730 | 7.820 | 14,000 | 109,090 | 7.7921 | 7.529 | 7.529 | 7.607 | 7.510 | 7.597 | 14,410 | 7.5703 | -0.64% |
| 2020-08-04 | 0 | 7.800 | 7.760 | 7.810 | 7.740 | 7.860 | 16,000 | 124,760 | 7.7975 | 7.578 | 7.539 | 7.588 | 7.520 | 7.636 | 16,469 | 7.5755 | 0.13% |
| 2020-08-03 | 0 | 7.790 | 7.790 | 7.890 | 7.720 | 8.430 | 35,000 | 276,070 | 7.8877 | 7.568 | 7.568 | 7.665 | 7.500 | 8.190 | 36,026 | 7.6631 | -0.38% |
| 2020-07-31 | 0 | 7.820 | 7.750 | 7.800 | - | - | 0 | 0 | - | 7.597 | 7.529 | 7.578 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 7.820 | 7.670 | 7.800 | 7.820 | 7.820 | 24,000 | 185,430 | 7.7263 | 7.597 | 7.452 | 7.578 | 7.597 | 7.597 | 24,703 | 7.5063 | 1.82% |
| 2020-07-29 | 0 | 7.680 | 7.680 | 7.800 | 7.680 | 7.860 | 17,000 | 130,900 | 7.7000 | 7.461 | 7.461 | 7.578 | 7.461 | 7.636 | 17,498 | 7.4808 | -0.26% |
| 2020-07-28 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.800 | 37,000 | 285,390 | 7.7132 | 7.481 | 7.481 | 7.578 | 7.481 | 7.578 | 38,084 | 7.4936 | -1.28% |
| 2020-07-27 | 0 | 7.800 | 7.750 | 7.860 | - | - | 0 | 0 | - | 7.578 | 7.529 | 7.636 | - | - | 0 | - | -1.27% |
| 2020-07-24 | 0 | 7.900 | 7.900 | 7.950 | 7.860 | 7.960 | 67,000 | 532,710 | 7.9509 | 7.675 | 7.675 | 7.724 | 7.636 | 7.733 | 68,964 | 7.7245 | -0.63% |
| 2020-07-23 | 0 | 7.950 | 7.610 | 8.100 | - | - | 0 | 0 | - | 7.724 | 7.393 | 7.869 | - | - | 0 | - | -0.63% |
| 2020-07-22 | 0 | 8.000 | 8.000 | 8.150 | - | - | 0 | 0 | - | 7.772 | 7.772 | 7.918 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 8.000 | 8.000 | 8.200 | 8.000 | 8.250 | 23,000 | 187,830 | 8.1665 | 7.772 | 7.772 | 7.967 | 7.772 | 8.015 | 23,674 | 7.9340 | -2.44% |
| 2020-07-20 | 0 | 8.200 | 8.110 | 8.200 | 8.110 | 8.250 | 27,000 | 220,490 | 8.1663 | 7.967 | 7.879 | 7.967 | 7.879 | 8.015 | 27,791 | 7.9338 | -1.20% |
| 2020-07-17 | 0 | 8.300 | 8.110 | 8.400 | - | - | 0 | 0 | - | 8.064 | 7.879 | 8.161 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 8.300 | 8.040 | 8.400 | - | - | 0 | 0 | - | 8.064 | 7.811 | 8.161 | - | - | 0 | - | 0.00% |
| 2020-07-15 | 0 | 8.300 | 8.100 | 9.300 | - | - | 0 | 0 | - | 8.064 | 7.869 | 9.035 | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 8.300 | 8.100 | 8.300 | - | - | 0 | 0 | - | 8.064 | 7.869 | 8.064 | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 8.300 | 8.200 | 8.400 | 8.300 | 8.400 | 16,000 | 133,470 | 8.3419 | 8.064 | 7.967 | 8.161 | 8.064 | 8.161 | 16,469 | 8.1044 | -1.19% |
| 2020-07-10 | 0 | 8.400 | 8.200 | 8.400 | - | - | 0 | 0 | - | 8.161 | 7.967 | 8.161 | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 8.400 | 8.300 | 8.450 | 8.370 | 8.500 | 25,000 | 211,140 | 8.4456 | 8.161 | 8.064 | 8.209 | 8.132 | 8.258 | 25,733 | 8.2051 | -1.18% |
| 2020-07-08 | 0 | 8.500 | 8.430 | 8.500 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 8.258 | 8.190 | 8.258 | 8.258 | 8.258 | 2,059 | 8.2580 | -0.58% |
| 2020-07-07 | 0 | 8.550 | 8.500 | 8.550 | 8.550 | 8.980 | 32,000 | 281,660 | 8.8019 | 8.307 | 8.258 | 8.307 | 8.307 | 8.724 | 32,938 | 8.5513 | 0.00% |
| 2020-07-06 | 0 | 8.550 | 8.550 | 8.590 | 8.180 | 8.180 | 4,000 | 32,720 | 8.1800 | 8.307 | 8.307 | 8.345 | 7.947 | 7.947 | 4,117 | 7.9471 | 1.91% |
| 2020-07-03 | 0 | 8.390 | 8.060 | 8.400 | 8.380 | 8.390 | 11,000 | 92,230 | 8.3845 | 8.151 | 7.831 | 8.161 | 8.141 | 8.151 | 11,322 | 8.1458 | 0.00% |
| 2020-07-02 | 0 | 8.390 | 8.010 | 8.390 | 8.400 | 8.400 | 1,000 | 8,400 | 8.4000 | 8.151 | 7.782 | 8.151 | 8.161 | 8.161 | 1,029 | 8.1608 | 1.08% |
| 2020-06-30 | 0 | 8.300 | 8.060 | 8.500 | - | - | 0 | 0 | - | 8.064 | 7.831 | 8.258 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 8.300 | 7.990 | 8.300 | 8.300 | 8.320 | 4,000 | 33,240 | 8.3100 | 8.064 | 7.763 | 8.064 | 8.064 | 8.083 | 4,117 | 8.0734 | -0.12% |
| 2020-06-26 | 0 | 8.310 | 8.300 | 8.450 | - | - | 0 | 0 | - | 8.073 | 8.064 | 8.209 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 8.310 | 8.310 | 8.500 | 8.300 | 8.300 | 1,000 | 8,300 | 8.3000 | 8.073 | 8.073 | 8.258 | 8.064 | 8.064 | 1,029 | 8.0637 | -0.48% |
| 2020-06-23 | 0 | 8.350 | 8.350 | 8.600 | 8.300 | 8.300 | 1,000 | 8,300 | 8.3000 | 8.112 | 8.112 | 8.355 | 8.064 | 8.064 | 1,029 | 8.0637 | -1.07% |
| 2020-06-22 | 0 | 8.440 | 8.210 | 8.580 | 8.200 | 8.440 | 6,000 | 49,700 | 8.2833 | 8.200 | 7.976 | 8.336 | 7.967 | 8.200 | 6,176 | 8.0475 | 1.08% |
| 2020-06-19 | 0 | 8.350 | 8.220 | 8.490 | 8.200 | 8.350 | 32,000 | 262,870 | 8.2147 | 8.112 | 7.986 | 8.248 | 7.967 | 8.112 | 32,938 | 7.9808 | -0.60% |
| 2020-06-18 | 0 | 8.400 | 8.200 | 8.500 | - | - | 0 | 0 | - | 8.161 | 7.967 | 8.258 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 8.400 | 8.300 | 8.490 | - | - | 0 | 0 | - | 8.161 | 8.064 | 8.248 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 8.400 | 8.400 | 8.500 | - | - | 0 | 0 | - | 8.161 | 8.161 | 8.258 | - | - | 0 | - | 0.60% |
| 2020-06-15 | 0 | 8.350 | 8.080 | 8.390 | - | - | 0 | 0 | - | 8.112 | 7.850 | 8.151 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 8.350 | 8.080 | 8.390 | - | - | 0 | 0 | - | 8.112 | 7.850 | 8.151 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 8.350 | 7.780 | 8.350 | - | - | 0 | 0 | - | 8.112 | 7.558 | 8.112 | - | - | 0 | - | -0.60% |
| 2020-06-10 | 0 | 8.400 | 8.220 | 8.600 | - | - | 0 | 0 | - | 8.161 | 7.986 | 8.355 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 8.400 | 8.330 | 8.580 | 8.350 | 8.590 | 10,000 | 84,250 | 8.4250 | 8.161 | 8.093 | 8.336 | 8.112 | 8.345 | 10,293 | 8.1851 | 0.00% |
| 2020-06-08 | 0 | 8.400 | 8.300 | 8.450 | 8.200 | 8.450 | 16,000 | 133,710 | 8.3569 | 8.161 | 8.064 | 8.209 | 7.967 | 8.209 | 16,469 | 8.1189 | 1.57% |
| 2020-06-05 | 0 | 8.270 | 8.200 | 8.300 | 7.900 | 8.270 | 21,000 | 169,530 | 8.0729 | 8.035 | 7.967 | 8.064 | 7.675 | 8.035 | 21,615 | 7.8430 | 2.73% |
| 2020-06-04 | 0 | 8.050 | 7.900 | 8.200 | - | - | 0 | 0 | - | 7.821 | 7.675 | 7.967 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 8.050 | 8.000 | 8.300 | - | - | 0 | 0 | - | 7.821 | 7.772 | 8.064 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 8.050 | 8.040 | 8.190 | 8.000 | 8.000 | 13,000 | 104,000 | 8.0000 | 7.821 | 7.811 | 7.957 | 7.772 | 7.772 | 13,381 | 7.7722 | 1.90% |
| 2020-06-01 | 0 | 7.900 | 7.750 | 8.000 | 7.600 | 7.900 | 135,000 | 1,042,080 | 7.7191 | 7.675 | 7.529 | 7.772 | 7.384 | 7.675 | 138,956 | 7.4993 | 1.94% |
| 2020-05-29 | 0 | 7.750 | 7.720 | 8.000 | 7.750 | 8.000 | 11,000 | 85,750 | 7.7955 | 7.529 | 7.500 | 7.772 | 7.529 | 7.772 | 11,322 | 7.5735 | -1.90% |
| 2020-05-28 | 0 | 7.900 | 7.700 | 7.900 | 7.900 | 7.900 | 44,000 | 347,600 | 7.9000 | 7.675 | 7.481 | 7.675 | 7.675 | 7.675 | 45,290 | 7.6751 | 0.00% |
| 2020-05-27 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 8,000 | 63,200 | 7.9000 | 7.675 | 7.626 | 7.675 | 7.675 | 7.675 | 8,234 | 7.6751 | -1.25% |
| 2020-05-26 | 0 | 8.000 | 7.810 | 8.050 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 7.772 | 7.588 | 7.821 | 7.772 | 7.772 | 10,293 | 7.7722 | 3.90% |
| 2020-05-25 | 0 | 7.700 | 7.540 | 8.000 | - | - | 0 | 0 | - | 7.481 | 7.325 | 7.772 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 7.700 | 7.750 | 7.840 | 7.650 | 8.000 | 27,000 | 212,990 | 7.8885 | 7.481 | 7.529 | 7.617 | 7.432 | 7.772 | 27,791 | 7.6639 | -7.23% |
| 2020-05-21 | 0 | 8.300 | 8.010 | 8.300 | - | - | 0 | 0 | - | 8.064 | 7.782 | 8.064 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 8.300 | 8.200 | 8.380 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 8.064 | 7.967 | 8.141 | 8.064 | 8.064 | 10,293 | 8.0637 | 1.22% |
| 2020-05-19 | 0 | 8.200 | 8.200 | 8.460 | 8.100 | 8.210 | 13,975 | 114,176 | 8.1700 | 7.967 | 7.967 | 8.219 | 7.869 | 7.976 | 14,385 | 7.9374 | -1.20% |
| 2020-05-18 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 8.064 | 8.064 | 8.161 | 8.064 | 8.064 | 2,059 | 8.0637 | 0.00% |
| 2020-05-15 | 0 | 8.300 | 8.200 | 8.300 | - | - | 0 | 0 | - | 8.064 | 7.967 | 8.064 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 8.300 | 8.150 | 8.350 | 8.100 | 8.300 | 10,000 | 81,990 | 8.1990 | 8.064 | 7.918 | 8.112 | 7.869 | 8.064 | 10,293 | 7.9656 | 1.22% |
| 2020-05-13 | 0 | 8.200 | 8.150 | 8.320 | - | - | 0 | 0 | - | 7.967 | 7.918 | 8.083 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 8.200 | 8.200 | 8.340 | 8.200 | 8.210 | 12,001 | 98,418 | 8.2008 | 7.967 | 7.967 | 8.103 | 7.967 | 7.976 | 12,353 | 7.9673 | 0.00% |
| 2020-05-11 | 0 | 8.200 | 8.200 | 8.500 | - | - | 0 | 0 | - | 7.967 | 7.967 | 8.258 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 8.200 | 8.010 | 8.580 | 8.180 | 8.200 | 7,000 | 57,360 | 8.1943 | 7.967 | 7.782 | 8.336 | 7.947 | 7.967 | 7,205 | 7.9610 | -2.38% |
| 2020-05-07 | 0 | 8.400 | 8.200 | 8.400 | - | - | 0 | 0 | - | 8.161 | 7.967 | 8.161 | - | - | 0 | - | -0.59% |
| 2020-05-06 | 0 | 8.450 | 8.250 | 8.790 | 8.450 | 8.450 | 22,000 | 185,900 | 8.4500 | 8.209 | 8.015 | 8.540 | 8.209 | 8.209 | 22,645 | 8.2094 | 0.00% |
| 2020-05-05 | 0 | 8.450 | 8.000 | 8.800 | - | - | 0 | 0 | - | 8.209 | 7.772 | 8.549 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 8.450 | 8.210 | 8.590 | - | - | 0 | 0 | - | 8.209 | 7.976 | 8.345 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 8.450 | 8.300 | 8.450 | 8.350 | 8.450 | 11,000 | 91,950 | 8.3591 | 8.209 | 8.064 | 8.209 | 8.112 | 8.209 | 11,322 | 8.1211 | -1.40% |
| 2020-04-28 | 0 | 8.570 | 8.300 | 8.650 | 8.290 | 8.560 | 52,000 | 438,950 | 8.4413 | 8.326 | 8.064 | 8.404 | 8.054 | 8.316 | 53,524 | 8.2010 | 6.46% |
| 2020-04-27 | 0 | 8.050 | 8.050 | 8.290 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 7.821 | 7.821 | 8.054 | 7.772 | 7.772 | 4,117 | 7.7722 | 1.13% |
| 2020-04-24 | 0 | 7.960 | 7.910 | 8.090 | 7.960 | 8.040 | 11,000 | 88,080 | 8.0073 | 7.733 | 7.685 | 7.860 | 7.733 | 7.811 | 11,322 | 7.7793 | -0.50% |
| 2020-04-23 | 0 | 8.000 | 8.000 | 8.450 | 8.000 | 8.000 | 10,050 | 80,427 | 8.0027 | 7.772 | 7.772 | 8.209 | 7.772 | 7.772 | 10,345 | 7.7748 | -0.62% |
| 2020-04-22 | 0 | 8.050 | 8.000 | 8.400 | 8.000 | 8.010 | 7,000 | 56,010 | 8.0014 | 7.821 | 7.772 | 8.161 | 7.772 | 7.782 | 7,205 | 7.7736 | 0.00% |
| 2020-04-21 | 0 | 8.050 | 7.970 | 8.390 | - | - | 0 | 0 | - | 7.821 | 7.743 | 8.151 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 8.050 | 8.000 | 8.340 | - | - | 0 | 0 | - | 7.821 | 7.772 | 8.103 | - | - | 0 | - | 0.50% |
| 2020-04-17 | 0 | 8.010 | 8.010 | 8.290 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 7.782 | 7.782 | 8.054 | 7.772 | 7.772 | 2,059 | 7.7722 | 0.13% |
| 2020-04-16 | 0 | 8.000 | 7.920 | 8.090 | 8.000 | 8.000 | 5,000 | 40,000 | 8.0000 | 7.772 | 7.694 | 7.860 | 7.772 | 7.772 | 5,147 | 7.7722 | -1.23% |
| 2020-04-15 | 0 | 8.100 | 8.000 | 8.250 | 8.010 | 8.100 | 10,040 | 80,896 | 8.0574 | 7.869 | 7.772 | 8.015 | 7.782 | 7.869 | 10,334 | 7.8280 | -1.82% |
| 2020-04-14 | 0 | 8.250 | 7.900 | 8.390 | - | - | 0 | 0 | - | 8.015 | 7.675 | 8.151 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 8.250 | 8.000 | 8.250 | 8.050 | 8.250 | 8,000 | 64,600 | 8.0750 | 8.015 | 7.772 | 8.015 | 7.821 | 8.015 | 8,234 | 7.8451 | 1.73% |
| 2020-04-08 | 0 | 8.110 | 7.830 | 8.390 | - | - | 0 | 0 | - | 7.879 | 7.607 | 8.151 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 8.110 | 7.950 | 8.210 | 8.000 | 8.440 | 5,000 | 40,550 | 8.1100 | 7.879 | 7.724 | 7.976 | 7.772 | 8.200 | 5,147 | 7.8791 | 2.40% |
| 2020-04-06 | 0 | 7.920 | 7.920 | 8.010 | 7.870 | 8.000 | 15,000 | 118,860 | 7.9240 | 7.694 | 7.694 | 7.782 | 7.646 | 7.772 | 15,440 | 7.6984 | -2.22% |
| 2020-04-03 | 0 | 8.100 | 7.900 | 8.100 | 7.740 | 8.100 | 47,000 | 368,310 | 7.8364 | 7.869 | 7.675 | 7.869 | 7.520 | 7.869 | 48,377 | 7.6133 | -1.34% |
| 2020-04-02 | 0 | 8.210 | 8.000 | 8.380 | 8.210 | 8.210 | 14,000 | 114,940 | 8.2100 | 7.976 | 7.772 | 8.141 | 7.976 | 7.976 | 14,410 | 7.9762 | 0.12% |
| 2020-04-01 | 0 | 8.200 | 7.930 | 8.280 | 8.200 | 8.200 | 3,000 | 24,600 | 8.2000 | 7.967 | 7.704 | 8.044 | 7.967 | 7.967 | 3,088 | 7.9665 | 1.86% |
| 2020-03-31 | 0 | 8.200 | 8.200 | 8.490 | - | - | 0 | 0 | - | 7.821 | 7.821 | 8.097 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 8.200 | 8.140 | 8.590 | - | - | 0 | 0 | - | 7.821 | 7.764 | 8.193 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 8.200 | 8.150 | 8.350 | 8.200 | 8.500 | 25,020 | 208,318 | 8.3261 | 7.821 | 7.773 | 7.964 | 7.821 | 8.107 | 26,233 | 7.9410 | -4.65% |
| 2020-03-26 | 0 | 8.600 | 8.460 | 8.900 | - | - | 0 | 0 | - | 8.202 | 8.069 | 8.488 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 8.600 | 8.600 | 8.800 | 8.380 | 8.600 | 4,000 | 33,980 | 8.4950 | 8.202 | 8.202 | 8.393 | 7.992 | 8.202 | 4,194 | 8.1022 | 2.38% |
| 2020-03-24 | 0 | 8.400 | 8.400 | 8.720 | 8.350 | 8.400 | 8,000 | 67,150 | 8.3938 | 8.012 | 8.012 | 8.317 | 7.964 | 8.012 | 8,388 | 8.0056 | 5.00% |
| 2020-03-23 | 0 | 8.000 | 7.800 | 8.160 | 8.000 | 8.110 | 26,000 | 208,620 | 8.0238 | 7.630 | 7.439 | 7.783 | 7.630 | 7.735 | 27,261 | 7.6528 | -8.88% |
| 2020-03-20 | 0 | 8.780 | 8.350 | 8.780 | 8.780 | 8.780 | 2,000 | 17,180 | 8.5900 | 8.374 | 7.964 | 8.374 | 8.374 | 8.374 | 2,097 | 8.1928 | 5.66% |
| 2020-03-19 | 0 | 8.310 | 8.310 | 8.800 | 8.000 | 9.260 | 21,000 | 183,640 | 8.7448 | 7.926 | 7.926 | 8.393 | 7.630 | 8.832 | 22,018 | 8.3404 | -10.74% |
| 2020-03-18 | 0 | 9.310 | 9.310 | 9.350 | 9.310 | 9.350 | 11,000 | 102,810 | 9.3464 | 8.879 | 8.879 | 8.918 | 8.879 | 8.918 | 11,533 | 8.9141 | -1.79% |
| 2020-03-17 | 0 | 9.480 | 9.410 | 9.480 | 9.490 | 9.500 | 8,000 | 75,930 | 9.4913 | 9.042 | 8.975 | 9.042 | 9.051 | 9.061 | 8,388 | 9.0523 | -0.84% |
| 2020-03-16 | 0 | 9.560 | 9.550 | 9.560 | 9.500 | 9.560 | 6,000 | 57,300 | 9.5500 | 9.118 | 9.108 | 9.118 | 9.061 | 9.118 | 6,291 | 9.1084 | 0.00% |
| 2020-03-13 | 0 | 9.560 | 9.550 | 9.750 | 9.540 | 9.560 | 6,000 | 57,310 | 9.5517 | 9.118 | 9.108 | 9.299 | 9.099 | 9.118 | 6,291 | 9.1100 | 0.00% |
| 2020-03-12 | 0 | 9.560 | 9.550 | 9.800 | 9.560 | 9.790 | 10,000 | 96,100 | 9.6100 | 9.118 | 9.108 | 9.347 | 9.118 | 9.337 | 10,485 | 9.1656 | -2.45% |
| 2020-03-11 | 0 | 9.800 | 9.730 | 9.820 | - | - | 0 | 0 | - | 9.347 | 9.280 | 9.366 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 9.800 | 9.800 | 9.990 | 9.800 | 10.00 | 12,000 | 118,500 | 9.8750 | 9.347 | 9.347 | 9.528 | 9.347 | 9.538 | 12,582 | 9.4183 | -2.00% |
| 2020-03-09 | 0 | 10.00 | 9.900 | 10.02 | 10.00 | 10.02 | 15,000 | 150,240 | 10.016 | 9.538 | 9.442 | 9.557 | 9.538 | 9.557 | 15,727 | 9.5528 | -3.66% |
| 2020-03-06 | 0 | 10.38 | 10.12 | 10.40 | 10.10 | 10.38 | 28,000 | 284,980 | 10.178 | 9.900 | 9.652 | 9.919 | 9.633 | 9.900 | 29,358 | 9.7072 | -0.38% |
| 2020-03-05 | 0 | 10.42 | 10.42 | 10.56 | 10.36 | 10.42 | 18,000 | 187,060 | 10.392 | 9.938 | 9.938 | 10.07 | 9.881 | 9.938 | 18,873 | 9.9116 | -1.14% |
| 2020-03-04 | 0 | 10.54 | 10.22 | 10.54 | - | - | 0 | 0 | - | 10.05 | 9.747 | 10.05 | - | - | 0 | - | -0.38% |
| 2020-03-03 | 0 | 10.58 | 10.36 | 10.56 | 10.58 | 10.58 | 3,000 | 31,740 | 10.580 | 10.09 | 9.881 | 10.07 | 10.09 | 10.09 | 3,145 | 10.091 | 0.19% |
| 2020-03-02 | 0 | 10.56 | 10.18 | 10.58 | 10.12 | 10.56 | 6,000 | 61,600 | 10.267 | 10.07 | 9.709 | 10.09 | 9.652 | 10.07 | 6,291 | 9.7919 | 4.35% |
| 2020-02-28 | 0 | 10.12 | 10.12 | 10.58 | 10.12 | 10.30 | 65,625 | 669,267 | 10.198 | 9.652 | 9.652 | 10.09 | 9.652 | 9.824 | 68,807 | 9.7267 | -4.35% |
| 2020-02-27 | 0 | 10.58 | 10.58 | 10.80 | 10.50 | 10.86 | 33,000 | 350,260 | 10.614 | 10.09 | 10.09 | 10.30 | 10.01 | 10.36 | 34,600 | 10.123 | -1.86% |
| 2020-02-26 | 0 | 10.78 | 10.42 | 10.80 | 10.48 | 10.96 | 33,000 | 348,260 | 10.553 | 10.28 | 9.938 | 10.30 | 9.995 | 10.45 | 34,600 | 10.065 | 3.85% |
| 2020-02-25 | 0 | 10.38 | 10.22 | 10.46 | 10.22 | 10.70 | 22,000 | 229,100 | 10.414 | 9.900 | 9.747 | 9.976 | 9.747 | 10.21 | 23,067 | 9.9321 | -4.77% |
| 2020-02-24 | 0 | 10.90 | 10.78 | 10.92 | 10.62 | 11.00 | 29,000 | 315,700 | 10.886 | 10.40 | 10.28 | 10.42 | 10.13 | 10.49 | 30,406 | 10.383 | 2.83% |
| 2020-02-21 | 0 | 10.60 | 10.62 | 10.80 | 10.50 | 10.52 | 6,000 | 63,060 | 10.510 | 10.11 | 10.13 | 10.30 | 10.01 | 10.03 | 6,291 | 10.024 | -1.85% |
| 2020-02-20 | 0 | 10.80 | 10.50 | 10.80 | 10.62 | 10.62 | 10,000 | 106,200 | 10.620 | 10.30 | 10.01 | 10.30 | 10.13 | 10.13 | 10,485 | 10.129 | 0.00% |
| 2020-02-19 | 0 | 10.80 | 10.62 | 10.80 | 10.64 | 10.86 | 5,000 | 53,580 | 10.716 | 10.30 | 10.13 | 10.30 | 10.15 | 10.36 | 5,242 | 10.220 | 1.69% |
| 2020-02-18 | 0 | 10.62 | 10.62 | 10.70 | 10.60 | 10.88 | 11,000 | 118,780 | 10.798 | 10.13 | 10.13 | 10.21 | 10.11 | 10.38 | 11,533 | 10.299 | -2.03% |
| 2020-02-17 | 0 | 10.84 | 10.60 | 10.84 | 10.62 | 10.84 | 11,000 | 117,260 | 10.660 | 10.34 | 10.11 | 10.34 | 10.13 | 10.34 | 11,533 | 10.167 | -0.18% |
| 2020-02-14 | 0 | 10.86 | 10.70 | 10.86 | 10.66 | 10.86 | 4,000 | 43,040 | 10.760 | 10.36 | 10.21 | 10.36 | 10.17 | 10.36 | 4,194 | 10.262 | 0.93% |
| 2020-02-13 | 0 | 10.76 | 10.66 | 10.88 | 10.68 | 10.82 | 15,000 | 160,520 | 10.701 | 10.26 | 10.17 | 10.38 | 10.19 | 10.32 | 15,727 | 10.206 | -1.82% |
| 2020-02-12 | 0 | 10.96 | 10.70 | 10.98 | - | - | 0 | 0 | - | 10.45 | 10.21 | 10.47 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 10.96 | 10.80 | 10.98 | - | - | 0 | 0 | - | 10.45 | 10.30 | 10.47 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 10.96 | 10.72 | 10.96 | - | - | 0 | 0 | - | 10.45 | 10.22 | 10.45 | - | - | 0 | - | -0.18% |
| 2020-02-07 | 0 | 10.98 | 10.78 | 10.98 | 10.76 | 11.06 | 37,500 | 405,830 | 10.822 | 10.47 | 10.28 | 10.47 | 10.26 | 10.55 | 39,318 | 10.322 | 2.04% |
| 2020-02-06 | 0 | 10.76 | 10.74 | 10.76 | 10.76 | 10.78 | 3,000 | 32,300 | 10.767 | 10.26 | 10.24 | 10.26 | 10.26 | 10.28 | 3,145 | 10.269 | -0.74% |
| 2020-02-05 | 0 | 10.84 | 10.70 | 10.98 | 10.84 | 10.84 | 7,000 | 75,880 | 10.840 | 10.34 | 10.21 | 10.47 | 10.34 | 10.34 | 7,339 | 10.339 | 0.93% |
| 2020-02-04 | 0 | 10.74 | 10.74 | 11.18 | 10.72 | 10.74 | 9,000 | 96,580 | 10.731 | 10.24 | 10.24 | 10.66 | 10.22 | 10.24 | 9,436 | 10.235 | -0.56% |
| 2020-02-03 | 0 | 10.80 | 10.72 | 10.80 | - | - | 0 | 0 | - | 10.30 | 10.22 | 10.30 | - | - | 0 | - | -0.92% |
| 2020-01-31 | 0 | 10.90 | 10.82 | 10.98 | 10.90 | 10.90 | 3,000 | 32,700 | 10.900 | 10.40 | 10.32 | 10.47 | 10.40 | 10.40 | 3,145 | 10.396 | -2.50% |
| 2020-01-30 | 0 | 11.18 | 10.96 | 11.20 | 10.96 | 11.18 | 16,000 | 175,960 | 10.998 | 10.66 | 10.45 | 10.68 | 10.45 | 10.66 | 16,776 | 10.489 | -0.89% |
| 2020-01-29 | 0 | 11.28 | 11.00 | 11.28 | - | - | 0 | 0 | - | 10.76 | 10.49 | 10.76 | - | - | 0 | - | -0.88% |
| 2020-01-24 | 0 | 11.38 | 11.20 | 11.46 | - | - | 0 | 0 | - | 10.85 | 10.68 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 11.38 | 11.20 | 11.38 | - | - | 0 | 0 | - | 10.85 | 10.68 | 10.85 | - | - | 0 | - | -0.18% |
| 2020-01-22 | 0 | 11.40 | 11.24 | 11.46 | 11.38 | 11.40 | 51,000 | 581,260 | 11.397 | 10.87 | 10.72 | 10.93 | 10.85 | 10.87 | 53,473 | 10.870 | 0.00% |
| 2020-01-21 | 0 | 11.40 | 11.22 | 11.44 | 11.24 | 11.40 | 7,000 | 78,840 | 11.263 | 10.87 | 10.70 | 10.91 | 10.72 | 10.87 | 7,339 | 10.742 | -0.70% |
| 2020-01-20 | 0 | 11.48 | 11.30 | 11.50 | - | - | 0 | 0 | - | 10.95 | 10.78 | 10.97 | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 11.48 | 11.34 | 11.48 | 11.36 | 11.48 | 31,000 | 353,460 | 11.402 | 10.95 | 10.82 | 10.95 | 10.83 | 10.95 | 32,503 | 10.875 | -1.03% |
| 2020-01-16 | 0 | 11.60 | 11.42 | 11.60 | 11.40 | 11.68 | 31,000 | 356,000 | 11.484 | 11.06 | 10.89 | 11.06 | 10.87 | 11.14 | 32,503 | 10.953 | 0.00% |
| 2020-01-15 | 0 | 11.60 | 11.44 | 11.62 | 11.58 | 11.60 | 8,000 | 92,720 | 11.590 | 11.06 | 10.91 | 11.08 | 11.04 | 11.06 | 8,388 | 11.054 | 0.69% |
| 2020-01-14 | 0 | 11.52 | 11.42 | 11.80 | 11.52 | 11.66 | 26,000 | 300,980 | 11.576 | 10.99 | 10.89 | 11.25 | 10.99 | 11.12 | 27,261 | 11.041 | -2.37% |
| 2020-01-13 | 0 | 11.80 | 11.60 | 11.80 | 11.48 | 11.82 | 65,500 | 756,000 | 11.542 | 11.25 | 11.06 | 11.25 | 10.95 | 11.27 | 68,676 | 11.008 | -2.96% |
| 2020-01-10 | 0 | 12.16 | 11.58 | 12.16 | - | - | 0 | 0 | - | 11.60 | 11.04 | 11.60 | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 12.16 | 11.54 | 12.16 | - | - | 0 | 0 | - | 11.60 | 11.01 | 11.60 | - | - | 0 | - | -0.16% |
| 2020-01-08 | 0 | 12.18 | 11.50 | 12.18 | - | - | 0 | 0 | - | 11.62 | 10.97 | 11.62 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 12.18 | 11.88 | 12.18 | 12.18 | 12.20 | 10,000 | 121,920 | 12.192 | 11.62 | 11.33 | 11.62 | 11.62 | 11.64 | 10,485 | 11.628 | 0.50% |
| 2020-01-06 | 0 | 12.12 | 11.42 | 12.18 | - | - | 0 | 0 | - | 11.56 | 10.89 | 11.62 | - | - | 0 | - | -0.66% |
| 2020-01-03 | 0 | 12.20 | 11.90 | 12.20 | 12.18 | 12.20 | 5,000 | 60,980 | 12.196 | 11.64 | 11.35 | 11.64 | 11.62 | 11.64 | 5,242 | 11.632 | -0.16% |
| 2020-01-02 | 0 | 12.22 | 12.22 | 12.40 | 12.18 | 12.40 | 86,750 | 1,064,585 | 12.272 | 11.65 | 11.65 | 11.83 | 11.62 | 11.83 | 90,956 | 11.704 | -3.63% |
| 2019-12-31 | 0 | 12.68 | 11.50 | 12.78 | 11.88 | 12.68 | 25,000 | 309,240 | 12.370 | 12.09 | 10.97 | 12.19 | 11.33 | 12.09 | 26,212 | 11.798 | 7.64% |
| 2019-12-30 | 0 | 11.78 | 11.24 | 11.88 | - | - | 0 | 0 | - | 11.24 | 10.72 | 11.33 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 11.78 | 11.30 | 11.80 | - | - | 0 | 0 | - | 11.24 | 10.78 | 11.25 | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 11.78 | 11.26 | 11.78 | - | - | 6 | 71 | 11.833 | 11.24 | 10.74 | 11.24 | - | - | 6 | 11.286 | 0.00% |
| 2019-12-23 | 0 | 11.78 | 11.24 | 11.78 | - | - | 0 | 0 | - | 11.24 | 10.72 | 11.24 | - | - | 0 | - | -0.17% |
| 2019-12-20 | 0 | 11.80 | 11.34 | 11.80 | 11.22 | 11.80 | 35,000 | 404,340 | 11.553 | 11.25 | 10.82 | 11.25 | 10.70 | 11.25 | 36,697 | 11.018 | 3.69% |
| 2019-12-19 | 0 | 11.38 | 11.38 | 11.54 | 11.38 | 11.56 | 5,000 | 57,260 | 11.452 | 10.85 | 10.85 | 11.01 | 10.85 | 11.03 | 5,242 | 10.922 | 0.18% |
| 2019-12-18 | 0 | 11.36 | 11.40 | 11.70 | 11.36 | 11.52 | 14,000 | 159,860 | 11.419 | 10.83 | 10.87 | 11.16 | 10.83 | 10.99 | 14,679 | 10.891 | -3.57% |
| 2019-12-17 | 0 | 11.78 | 11.54 | 11.78 | 11.52 | 11.78 | 15,000 | 174,020 | 11.601 | 11.24 | 11.01 | 11.24 | 10.99 | 11.24 | 15,727 | 11.065 | 0.86% |
| 2019-12-16 | 0 | 11.68 | 11.68 | 11.80 | 11.68 | 11.80 | 26,000 | 305,940 | 11.767 | 11.14 | 11.14 | 11.25 | 11.14 | 11.25 | 27,261 | 11.223 | -0.85% |
| 2019-12-13 | 0 | 11.78 | 11.76 | 11.78 | 11.72 | 11.80 | 46,000 | 541,880 | 11.780 | 11.24 | 11.22 | 11.24 | 11.18 | 11.25 | 48,230 | 11.235 | -0.17% |
| 2019-12-12 | 0 | 11.80 | 11.72 | 11.80 | 11.80 | 11.80 | 5,000 | 59,000 | 11.800 | 11.25 | 11.18 | 11.25 | 11.25 | 11.25 | 5,242 | 11.254 | 0.00% |
| 2019-12-11 | 0 | 11.80 | 11.78 | 11.80 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 11.25 | 11.24 | 11.25 | 11.25 | 11.25 | 6,291 | 11.254 | 0.00% |
| 2019-12-10 | 0 | 11.80 | 11.72 | 12.48 | 11.80 | 11.92 | 11,000 | 130,120 | 11.829 | 11.25 | 11.18 | 11.90 | 11.25 | 11.37 | 11,533 | 11.282 | -1.50% |
| 2019-12-09 | 0 | 11.98 | 11.92 | 12.68 | - | - | 0 | 0 | - | 11.43 | 11.37 | 12.09 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 11.98 | 11.84 | 11.98 | - | - | 4,000 | 47,920 | 11.980 | 11.43 | 11.29 | 11.43 | - | - | 4,194 | 11.426 | 0.00% |
| 2019-12-05 | 0 | 11.98 | 11.90 | 13.00 | - | - | 0 | 0 | - | 11.43 | 11.35 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 11.98 | 11.98 | 12.00 | 11.98 | 12.00 | 9,000 | 107,900 | 11.989 | 11.43 | 11.43 | 11.45 | 11.43 | 11.45 | 9,436 | 11.434 | -0.99% |
| 2019-12-03 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 11.54 | 11.45 | 11.92 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 12.10 | 12.10 | 12.50 | - | - | 0 | 0 | - | 11.54 | 11.54 | 11.92 | - | - | 0 | - | 0.67% |
| 2019-11-29 | 0 | 12.02 | 12.00 | 12.28 | 12.02 | 12.02 | 1,000 | 12,020 | 12.020 | 11.46 | 11.45 | 11.71 | 11.46 | 11.46 | 1,048 | 11.464 | -2.28% |
| 2019-11-28 | 0 | 12.30 | 12.02 | 12.30 | - | - | 0 | 0 | - | 11.73 | 11.46 | 11.73 | - | - | 0 | - | -0.16% |
| 2019-11-27 | 0 | 12.32 | 11.82 | 12.32 | - | - | 0 | 0 | - | 11.75 | 11.27 | 11.75 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 12.32 | 11.70 | 12.32 | - | - | 0 | 0 | - | 11.75 | 11.16 | 11.75 | - | - | 0 | - | -0.16% |
| 2019-11-25 | 0 | 12.34 | 12.20 | 12.34 | 12.30 | 12.34 | 9,000 | 110,860 | 12.318 | 11.77 | 11.64 | 11.77 | 11.73 | 11.77 | 9,436 | 11.748 | -0.16% |
| 2019-11-22 | 0 | 12.36 | 12.34 | 12.50 | 12.36 | 12.46 | 2,000 | 24,820 | 12.410 | 11.79 | 11.77 | 11.92 | 11.79 | 11.88 | 2,097 | 11.836 | -1.44% |
| 2019-11-21 | 0 | 12.54 | 12.32 | 12.60 | 12.34 | 12.56 | 7,000 | 86,820 | 12.403 | 11.96 | 11.75 | 12.02 | 11.77 | 11.98 | 7,339 | 11.829 | -0.48% |
| 2019-11-20 | 0 | 12.60 | 12.38 | 12.60 | 12.40 | 12.60 | 7,000 | 87,200 | 12.457 | 12.02 | 11.81 | 12.02 | 11.83 | 12.02 | 7,339 | 11.881 | 0.32% |
| 2019-11-19 | 0 | 12.56 | 12.46 | 12.56 | 12.56 | 12.56 | 2,000 | 25,120 | 12.560 | 11.98 | 11.88 | 11.98 | 11.98 | 11.98 | 2,097 | 11.979 | 0.48% |
| 2019-11-18 | 0 | 12.50 | 12.40 | 12.70 | - | - | 0 | 0 | - | 11.92 | 11.83 | 12.11 | - | - | 0 | - | 0.16% |
| 2019-11-15 | 0 | 12.48 | 12.38 | 12.70 | - | - | 0 | 0 | - | 11.90 | 11.81 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 12.48 | 12.38 | 12.70 | - | - | 0 | 0 | - | 11.90 | 11.81 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 12.48 | 12.38 | 12.70 | 12.38 | 12.40 | 4,000 | 49,540 | 12.385 | 11.90 | 11.81 | 12.11 | 11.81 | 11.83 | 4,194 | 11.812 | 0.16% |
| 2019-11-12 | 0 | 12.46 | 12.42 | 12.70 | - | - | 0 | 0 | - | 11.88 | 11.85 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 12.46 | 12.42 | 12.68 | 12.46 | 12.52 | 11,000 | 137,460 | 12.496 | 11.88 | 11.85 | 12.09 | 11.88 | 11.94 | 11,533 | 11.918 | -1.42% |
| 2019-11-08 | 0 | 12.64 | 12.50 | 12.64 | - | - | 0 | 0 | - | 12.06 | 11.92 | 12.06 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 12.64 | 12.54 | 12.64 | - | - | 0 | 0 | - | 12.06 | 11.96 | 12.06 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 12.64 | 12.40 | 12.88 | - | - | 0 | 0 | - | 12.06 | 11.83 | 12.28 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 12.64 | 12.44 | 12.76 | - | - | 0 | 0 | - | 12.06 | 11.86 | 12.17 | - | - | 0 | - | 0.00% |
| 2019-11-04 | 0 | 12.64 | 12.50 | 12.80 | 12.50 | 12.64 | 8,000 | 100,540 | 12.568 | 12.06 | 11.92 | 12.21 | 11.92 | 12.06 | 8,388 | 11.986 | 1.61% |
| 2019-11-01 | 0 | 12.44 | 12.42 | 12.62 | 12.44 | 12.48 | 80,000 | 998,900 | 12.486 | 11.86 | 11.85 | 12.04 | 11.86 | 11.90 | 83,879 | 11.909 | -1.89% |
| 2019-10-31 | 0 | 12.68 | 12.50 | 12.90 | 12.68 | 12.68 | 1,000 | 12,680 | 12.680 | 12.09 | 11.92 | 12.30 | 12.09 | 12.09 | 1,048 | 12.094 | -0.16% |
| 2019-10-30 | 0 | 12.70 | 12.44 | 12.70 | 12.72 | 12.72 | 1,000 | 12,720 | 12.720 | 12.11 | 11.86 | 12.11 | 12.13 | 12.13 | 1,048 | 12.132 | -0.47% |
| 2019-10-29 | 0 | 12.76 | 12.44 | 12.76 | - | - | 0 | 0 | - | 12.17 | 11.86 | 12.17 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 12.76 | 12.44 | 12.76 | 12.56 | 12.56 | 2,000 | 25,120 | 12.560 | 12.17 | 11.86 | 12.17 | 11.98 | 11.98 | 2,097 | 11.979 | 2.57% |
| 2019-10-25 | 0 | 12.44 | 12.56 | 12.92 | 12.44 | 12.44 | 10,000 | 124,200 | 12.420 | 11.86 | 11.98 | 12.32 | 11.86 | 11.86 | 10,485 | 11.846 | -0.80% |
| 2019-10-24 | 0 | 12.54 | 12.46 | 13.50 | - | - | 0 | 0 | - | 11.96 | 11.88 | 12.88 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 12.54 | 12.42 | 12.60 | 12.54 | 12.56 | 7,000 | 87,820 | 12.546 | 11.96 | 11.85 | 12.02 | 11.96 | 11.98 | 7,339 | 11.966 | -1.10% |
| 2019-10-22 | 0 | 12.68 | 12.52 | 13.54 | - | - | 0 | 0 | - | 12.09 | 11.94 | 12.91 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 12.68 | 12.52 | 12.70 | - | - | 0 | 0 | - | 12.09 | 11.94 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 12.68 | 12.52 | 12.80 | 12.68 | 12.70 | 8,000 | 101,520 | 12.690 | 12.09 | 11.94 | 12.21 | 12.09 | 12.11 | 8,388 | 12.103 | -0.94% |
| 2019-10-17 | 0 | 12.80 | 12.68 | 12.88 | - | - | 0 | 0 | - | 12.21 | 12.09 | 12.28 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 12.80 | 12.70 | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 12.21 | 12.11 | 12.21 | 12.21 | 12.21 | 2,097 | 12.208 | 0.16% |
| 2019-10-15 | 0 | 12.78 | 12.68 | 12.90 | - | - | 0 | 0 | - | 12.19 | 12.09 | 12.30 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 12.78 | 12.78 | 12.98 | 12.78 | 12.78 | 4,000 | 51,120 | 12.780 | 12.19 | 12.19 | 12.38 | 12.19 | 12.19 | 4,194 | 12.189 | -1.69% |
| 2019-10-11 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-10-10 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 13.00 | 12.70 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.11 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 13.00 | 12.70 | 13.00 | 12.98 | 13.00 | 10,000 | 129,900 | 12.990 | 12.40 | 12.11 | 12.40 | 12.38 | 12.40 | 10,485 | 12.389 | 0.15% |
| 2019-10-02 | 0 | 12.98 | 12.68 | 12.98 | 12.94 | 12.98 | 4,000 | 51,880 | 12.970 | 12.38 | 12.09 | 12.38 | 12.34 | 12.38 | 4,194 | 12.370 | 0.31% |
| 2019-09-30 | 0 | 12.94 | 12.68 | 12.94 | 12.94 | 13.00 | 2,000 | 25,940 | 12.970 | 12.34 | 12.09 | 12.34 | 12.34 | 12.40 | 2,097 | 12.370 | -0.46% |
| 2019-09-27 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 13.00 | 12.70 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.11 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 13.00 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 13.00 | 12.74 | 13.00 | - | - | 0 | 0 | - | 12.40 | 12.15 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 13.00 | 12.62 | 13.00 | 13.00 | 13.18 | 6,000 | 78,180 | 13.030 | 12.40 | 12.04 | 12.40 | 12.40 | 12.57 | 6,291 | 12.427 | 0.00% |
| 2019-09-20 | 0 | 13.00 | 12.66 | 13.00 | 13.00 | 13.00 | 16,000 | 208,000 | 13.000 | 12.40 | 12.07 | 12.40 | 12.40 | 12.40 | 16,776 | 12.399 | 0.00% |
| 2019-09-19 | 0 | 13.00 | 12.90 | 13.00 | 12.98 | 13.00 | 8,000 | 103,920 | 12.990 | 12.40 | 12.30 | 12.40 | 12.38 | 12.40 | 8,388 | 12.389 | 0.15% |
| 2019-09-18 | 0 | 12.98 | 12.96 | 13.00 | 12.98 | 13.00 | 64,000 | 831,860 | 12.998 | 12.38 | 12.36 | 12.40 | 12.38 | 12.40 | 67,103 | 12.397 | -0.15% |
| 2019-09-17 | 0 | 13.00 | 12.70 | 13.00 | 12.98 | 13.00 | 14,000 | 181,960 | 12.997 | 12.40 | 12.11 | 12.40 | 12.38 | 12.40 | 14,679 | 12.396 | 0.15% |
| 2019-09-16 | 0 | 12.98 | 12.68 | 13.00 | 12.98 | 12.98 | 3,000 | 38,940 | 12.980 | 12.38 | 12.09 | 12.40 | 12.38 | 12.38 | 3,145 | 12.380 | 0.00% |
| 2019-09-13 | 0 | 12.98 | 12.68 | 13.00 | - | - | 0 | 0 | - | 12.38 | 12.09 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 12.98 | 12.68 | 12.98 | - | - | 0 | 0 | - | 12.38 | 12.09 | 12.38 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 12.98 | 12.72 | 12.98 | 12.88 | 13.00 | 12,000 | 155,500 | 12.958 | 12.38 | 12.13 | 12.38 | 12.28 | 12.40 | 12,582 | 12.359 | 0.78% |
| 2019-09-10 | 0 | 12.88 | 12.60 | 12.88 | - | - | 0 | 0 | - | 12.28 | 12.02 | 12.28 | - | - | 0 | - | -0.92% |
| 2019-09-09 | 0 | 13.00 | 12.70 | 13.00 | 13.00 | 13.06 | 23,000 | 299,840 | 13.037 | 12.40 | 12.11 | 12.40 | 12.40 | 12.46 | 24,115 | 12.434 | 0.46% |
| 2019-09-06 | 0 | 12.94 | 12.92 | 13.10 | 12.80 | 12.94 | 11,000 | 140,940 | 12.813 | 12.34 | 12.32 | 12.49 | 12.21 | 12.34 | 11,533 | 12.220 | 1.09% |
| 2019-09-05 | 0 | 12.80 | 12.60 | 12.80 | 12.80 | 12.80 | 7,000 | 89,600 | 12.800 | 12.21 | 12.02 | 12.21 | 12.21 | 12.21 | 7,339 | 12.208 | -2.29% |
| 2019-09-04 | 0 | 13.10 | 12.82 | 13.30 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 12.49 | 12.23 | 12.68 | 12.49 | 12.49 | 4,194 | 12.494 | 0.92% |
| 2019-09-03 | 0 | 12.98 | 12.50 | 12.98 | 12.98 | 12.98 | 10,000 | 129,900 | 12.990 | 12.38 | 11.92 | 12.38 | 12.38 | 12.38 | 10,485 | 12.389 | 1.41% |
| 2019-09-02 | 0 | 12.80 | 12.62 | 12.80 | 12.76 | 13.00 | 21,000 | 270,040 | 12.859 | 12.21 | 12.04 | 12.21 | 12.17 | 12.40 | 22,018 | 12.264 | 0.31% |
| 2019-08-30 | 0 | 12.76 | 12.64 | 12.90 | 12.76 | 12.76 | 3,000 | 38,280 | 12.760 | 12.17 | 12.06 | 12.30 | 12.17 | 12.17 | 3,145 | 12.170 | 0.95% |
| 2019-08-29 | 0 | 12.64 | 12.60 | 13.00 | 12.64 | 12.70 | 13,000 | 164,600 | 12.662 | 12.06 | 12.02 | 12.40 | 12.06 | 12.11 | 13,630 | 12.076 | -0.94% |
| 2019-08-28 | 0 | 12.76 | 12.68 | 13.00 | 12.76 | 13.06 | 13,274 | 170,452 | 12.841 | 12.17 | 12.09 | 12.40 | 12.17 | 12.46 | 13,918 | 12.247 | -2.00% |
| 2019-08-27 | 0 | 13.02 | 13.02 | 13.18 | 12.98 | 12.98 | 3,000 | 38,940 | 12.980 | 12.42 | 12.42 | 12.57 | 12.38 | 12.38 | 3,145 | 12.380 | -0.76% |
| 2019-08-26 | 0 | 13.12 | 12.94 | 13.38 | 12.98 | 13.12 | 4,000 | 52,200 | 13.050 | 12.51 | 12.34 | 12.76 | 12.38 | 12.51 | 4,194 | 12.447 | 0.31% |
| 2019-08-23 | 0 | 13.08 | 13.08 | 13.24 | 12.88 | 13.26 | 14,000 | 183,440 | 13.103 | 12.48 | 12.48 | 12.63 | 12.28 | 12.65 | 14,679 | 12.497 | 0.31% |
| 2019-08-22 | 0 | 13.04 | 13.04 | 13.36 | 12.88 | 13.02 | 13,000 | 168,060 | 12.928 | 12.44 | 12.44 | 12.74 | 12.28 | 12.42 | 13,630 | 12.330 | 0.31% |
| 2019-08-21 | 0 | 13.00 | 12.88 | 13.00 | 12.94 | 13.22 | 4,000 | 52,160 | 13.040 | 12.40 | 12.28 | 12.40 | 12.34 | 12.61 | 4,194 | 12.437 | -0.61% |
| 2019-08-20 | 0 | 13.08 | 13.16 | 13.54 | 13.08 | 13.08 | 1,000 | 13,080 | 13.080 | 12.48 | 12.55 | 12.91 | 12.48 | 12.48 | 1,048 | 12.475 | -1.06% |
| 2019-08-19 | 0 | 13.22 | 12.92 | 13.50 | 13.22 | 13.22 | 1,000 | 13,220 | 13.220 | 12.61 | 12.32 | 12.88 | 12.61 | 12.61 | 1,048 | 12.609 | 2.80% |
| 2019-08-16 | 0 | 12.86 | 12.86 | 13.26 | 12.86 | 12.86 | 1,000 | 12,860 | 12.860 | 12.27 | 12.27 | 12.65 | 12.27 | 12.27 | 1,048 | 12.265 | -0.85% |
| 2019-08-15 | 0 | 13.04 | 12.94 | 13.26 | 12.96 | 13.04 | 3,000 | 38,960 | 12.987 | 12.37 | 12.28 | 12.58 | 12.29 | 12.37 | 3,162 | 12.320 | 0.15% |
| 2019-08-14 | 0 | 13.02 | 13.02 | 13.20 | 13.02 | 13.30 | 12,000 | 157,200 | 13.100 | 12.35 | 12.35 | 12.52 | 12.35 | 12.62 | 12,650 | 12.427 | 0.15% |
| 2019-08-13 | 0 | 13.00 | 13.00 | 13.18 | 13.00 | 13.20 | 24,000 | 314,900 | 13.121 | 12.33 | 12.33 | 12.50 | 12.33 | 12.52 | 25,299 | 12.447 | -4.97% |
| 2019-08-12 | 0 | 13.68 | 13.28 | 13.70 | 13.52 | 13.68 | 4,000 | 54,400 | 13.600 | 12.98 | 12.60 | 13.00 | 12.83 | 12.98 | 4,217 | 12.901 | 2.86% |
| 2019-08-09 | 0 | 13.30 | 13.30 | 13.54 | 13.28 | 13.28 | 2,000 | 26,560 | 13.280 | 12.62 | 12.62 | 12.84 | 12.60 | 12.60 | 2,108 | 12.598 | 0.15% |
| 2019-08-08 | 0 | 13.28 | 12.92 | 13.96 | - | - | 0 | 0 | - | 12.60 | 12.26 | 13.24 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 13.28 | 12.80 | 14.20 | - | - | 46 | 606 | 13.174 | 12.60 | 12.14 | 13.47 | - | - | 48 | 12.497 | 0.00% |
| 2019-08-06 | 0 | 13.28 | 12.82 | 13.60 | - | - | 0 | 0 | - | 12.60 | 12.16 | 12.90 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 13.28 | 13.00 | 13.58 | 13.28 | 13.32 | 8,000 | 106,380 | 13.298 | 12.60 | 12.33 | 12.88 | 12.60 | 12.64 | 8,433 | 12.614 | -1.04% |
| 2019-08-02 | 0 | 13.42 | 13.40 | 13.68 | 13.32 | 13.42 | 3,000 | 40,160 | 13.387 | 12.73 | 12.71 | 12.98 | 12.64 | 12.73 | 3,162 | 12.699 | -1.03% |
| 2019-08-01 | 0 | 13.56 | 13.42 | 13.60 | - | - | 0 | 0 | - | 12.86 | 12.73 | 12.90 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 13.56 | 13.56 | 13.70 | 13.50 | 13.50 | 3,000 | 40,500 | 13.500 | 12.86 | 12.86 | 13.00 | 12.81 | 12.81 | 3,162 | 12.807 | -1.45% |
| 2019-07-30 | 0 | 13.76 | 13.48 | 13.86 | - | - | 0 | 0 | - | 13.05 | 12.79 | 13.15 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 13.76 | 13.50 | 13.98 | - | - | 0 | 0 | - | 13.05 | 12.81 | 13.26 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 13.76 | 13.76 | 13.88 | 13.68 | 13.70 | 13,000 | 178,020 | 13.694 | 13.05 | 13.05 | 13.17 | 12.98 | 13.00 | 13,704 | 12.990 | 1.03% |
| 2019-07-25 | 0 | 13.62 | 13.62 | 13.76 | 13.60 | 14.02 | 66,501 | 910,503 | 13.692 | 12.92 | 12.92 | 13.05 | 12.90 | 13.30 | 70,102 | 12.988 | -2.71% |
| 2019-07-24 | 0 | 14.00 | 13.82 | 14.02 | 13.78 | 14.04 | 8,000 | 111,780 | 13.973 | 13.28 | 13.11 | 13.30 | 13.07 | 13.32 | 8,433 | 13.255 | -0.14% |
| 2019-07-23 | 0 | 14.02 | 13.84 | 14.02 | 14.02 | 14.04 | 6,000 | 84,200 | 14.033 | 13.30 | 13.13 | 13.30 | 13.30 | 13.32 | 6,325 | 13.313 | 1.89% |
| 2019-07-22 | 0 | 13.76 | 13.76 | 13.98 | 13.76 | 14.06 | 40,000 | 557,420 | 13.936 | 13.05 | 13.05 | 13.26 | 13.05 | 13.34 | 42,166 | 13.220 | -2.13% |
| 2019-07-19 | 0 | 14.06 | 13.76 | 14.26 | 13.98 | 14.06 | 11,000 | 154,200 | 14.018 | 13.34 | 13.05 | 13.53 | 13.26 | 13.34 | 11,596 | 13.298 | 0.43% |
| 2019-07-18 | 0 | 14.00 | 13.74 | 14.08 | - | - | 0 | 0 | - | 13.28 | 13.03 | 13.36 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 14.00 | 13.80 | 14.06 | - | - | 0 | 0 | - | 13.28 | 13.09 | 13.34 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 14.00 | 13.72 | 14.00 | 13.68 | 14.00 | 9,000 | 124,520 | 13.836 | 13.28 | 13.02 | 13.28 | 12.98 | 13.28 | 9,487 | 13.125 | 1.01% |
| 2019-07-15 | 0 | 13.86 | 13.68 | 13.92 | 13.64 | 13.90 | 67,000 | 923,000 | 13.776 | 13.15 | 12.98 | 13.21 | 12.94 | 13.19 | 70,628 | 13.069 | -2.39% |
| 2019-07-12 | 0 | 14.20 | 14.02 | 14.26 | - | - | 0 | 0 | - | 13.47 | 13.30 | 13.53 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 14.20 | 13.92 | 14.28 | - | - | 0 | 0 | - | 13.47 | 13.21 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 14.20 | 13.88 | 14.22 | - | - | 0 | 0 | - | 13.47 | 13.17 | 13.49 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 14.20 | 13.88 | 14.22 | 14.20 | 14.20 | 1,000 | 14,200 | 14.200 | 13.47 | 13.17 | 13.49 | 13.47 | 13.47 | 1,054 | 13.471 | 0.14% |
| 2019-07-08 | 0 | 14.18 | 14.10 | 14.18 | 14.00 | 14.30 | 3,500 | 49,450 | 14.129 | 13.45 | 13.38 | 13.45 | 13.28 | 13.57 | 3,690 | 13.403 | -0.84% |
| 2019-07-05 | 0 | 14.30 | 14.02 | 14.30 | 14.30 | 14.30 | 1,000 | 14,300 | 14.300 | 13.57 | 13.30 | 13.57 | 13.57 | 13.57 | 1,054 | 13.565 | 0.00% |
| 2019-07-04 | 0 | 14.30 | 14.10 | 14.30 | 14.10 | 14.30 | 3,000 | 42,500 | 14.167 | 13.57 | 13.38 | 13.57 | 13.38 | 13.57 | 3,162 | 13.439 | 0.70% |
| 2019-07-03 | 0 | 14.20 | 14.16 | 14.34 | 14.02 | 14.20 | 6,000 | 84,900 | 14.150 | 13.47 | 13.43 | 13.60 | 13.30 | 13.47 | 6,325 | 13.423 | -0.70% |
| 2019-07-02 | 0 | 14.30 | 14.00 | 14.30 | 14.30 | 14.30 | 3,000 | 42,900 | 14.300 | 13.57 | 13.28 | 13.57 | 13.57 | 13.57 | 3,162 | 13.565 | 0.00% |
| 2019-06-28 | 0 | 14.30 | 14.00 | 14.30 | 14.28 | 14.30 | 4,000 | 57,160 | 14.290 | 13.57 | 13.28 | 13.57 | 13.55 | 13.57 | 4,217 | 13.556 | 0.14% |
| 2019-06-27 | 0 | 14.28 | 14.04 | 14.28 | - | - | 0 | 0 | - | 13.55 | 13.32 | 13.55 | - | - | 0 | - | -0.14% |
| 2019-06-26 | 0 | 14.30 | 14.00 | 14.30 | 14.30 | 14.30 | 10,000 | 143,000 | 14.300 | 13.57 | 13.28 | 13.57 | 13.57 | 13.57 | 10,541 | 13.565 | 0.00% |
| 2019-06-25 | 0 | 14.30 | 14.10 | 14.30 | 14.10 | 14.30 | 5,000 | 70,900 | 14.180 | 13.57 | 13.38 | 13.57 | 13.38 | 13.57 | 5,271 | 13.452 | 1.42% |
| 2019-06-24 | 0 | 14.10 | 14.10 | 14.28 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 13.38 | 13.38 | 13.55 | 13.38 | 13.38 | 10,541 | 13.376 | 0.00% |
| 2019-06-21 | 0 | 14.10 | 14.00 | 14.10 | - | - | 0 | 0 | - | 13.38 | 13.28 | 13.38 | - | - | 0 | - | -1.40% |
| 2019-06-20 | 0 | 14.30 | 14.02 | 14.30 | 14.00 | 14.30 | 22,000 | 309,660 | 14.075 | 13.57 | 13.30 | 13.57 | 13.28 | 13.57 | 23,191 | 13.352 | 1.42% |
| 2019-06-19 | 0 | 14.10 | 14.10 | 14.26 | 14.00 | 14.00 | 30,000 | 420,000 | 14.000 | 13.38 | 13.38 | 13.53 | 13.28 | 13.28 | 31,624 | 13.281 | 1.29% |
| 2019-06-18 | 0 | 13.92 | 13.92 | 14.16 | 13.92 | 14.00 | 10,500 | 146,230 | 13.927 | 13.21 | 13.21 | 13.43 | 13.21 | 13.28 | 11,069 | 13.211 | -1.28% |
| 2019-06-17 | 0 | 14.10 | 14.00 | 14.16 | - | - | 0 | 0 | - | 13.38 | 13.28 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 14.10 | 14.10 | 14.28 | 13.96 | 13.96 | 4,000 | 55,840 | 13.960 | 13.38 | 13.38 | 13.55 | 13.24 | 13.24 | 4,217 | 13.243 | -1.26% |
| 2019-06-13 | 0 | 14.28 | 14.04 | 14.28 | - | - | 10 | 143 | 14.300 | 13.55 | 13.32 | 13.55 | - | - | 11 | 13.565 | 0.00% |
| 2019-06-12 | 0 | 14.28 | 14.10 | 14.28 | 14.10 | 14.28 | 5,000 | 70,860 | 14.172 | 13.55 | 13.38 | 13.55 | 13.38 | 13.55 | 5,271 | 13.444 | 1.28% |
| 2019-06-11 | 0 | 14.10 | 14.04 | 14.28 | 14.10 | 14.16 | 10,000 | 141,060 | 14.106 | 13.38 | 13.32 | 13.55 | 13.38 | 13.43 | 10,541 | 13.381 | -0.28% |
| 2019-06-10 | 0 | 14.14 | 14.08 | 14.26 | 13.84 | 14.20 | 39,000 | 547,480 | 14.038 | 13.41 | 13.36 | 13.53 | 13.13 | 13.47 | 41,112 | 13.317 | -0.84% |
| 2019-06-06 | 0 | 14.26 | 14.24 | 14.30 | 14.14 | 14.28 | 13,000 | 185,480 | 14.268 | 13.53 | 13.51 | 13.57 | 13.41 | 13.55 | 13,704 | 13.535 | -0.14% |
| 2019-06-05 | 0 | 14.28 | 14.12 | 14.30 | 14.26 | 14.28 | 8,000 | 114,120 | 14.265 | 13.55 | 13.39 | 13.57 | 13.53 | 13.55 | 8,433 | 13.532 | 0.14% |
| 2019-06-04 | 0 | 14.26 | 14.14 | 14.68 | - | - | 0 | 0 | - | 13.53 | 13.41 | 13.93 | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 14.26 | 14.14 | 14.28 | 14.26 | 14.26 | 5,000 | 71,300 | 14.260 | 13.53 | 13.41 | 13.55 | 13.53 | 13.53 | 5,271 | 13.528 | 0.28% |
| 2019-05-31 | 0 | 14.22 | 14.22 | 14.28 | 14.22 | 14.28 | 3,000 | 42,780 | 14.260 | 13.49 | 13.49 | 13.55 | 13.49 | 13.55 | 3,162 | 13.528 | -0.42% |
| 2019-05-30 | 0 | 14.28 | 14.20 | 14.34 | 14.18 | 14.28 | 3,000 | 42,640 | 14.213 | 13.55 | 13.47 | 13.60 | 13.45 | 13.55 | 3,162 | 13.483 | -0.70% |
| 2019-05-29 | 0 | 14.38 | 14.18 | 14.38 | 14.38 | 14.38 | 35,000 | 503,300 | 14.380 | 13.64 | 13.45 | 13.64 | 13.64 | 13.64 | 36,895 | 13.641 | 0.00% |
| 2019-05-28 | 0 | 14.38 | 14.20 | 14.38 | 14.38 | 14.38 | 5,000 | 71,900 | 14.380 | 13.64 | 13.47 | 13.64 | 13.64 | 13.64 | 5,271 | 13.641 | 0.00% |
| 2019-05-27 | 0 | 14.38 | 14.16 | 14.62 | - | - | 0 | 0 | - | 13.64 | 13.43 | 13.87 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 14.38 | 14.18 | 14.64 | - | - | 0 | 0 | - | 13.64 | 13.45 | 13.89 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 14.38 | 14.16 | 14.66 | - | - | 0 | 0 | - | 13.64 | 13.43 | 13.91 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 14.38 | 14.18 | 14.56 | - | - | 0 | 0 | - | 13.64 | 13.45 | 13.81 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 14.38 | 14.26 | 14.64 | - | - | 0 | 0 | - | 13.64 | 13.53 | 13.89 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 14.38 | 14.16 | 14.60 | - | - | 0 | 0 | - | 13.64 | 13.43 | 13.85 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 14.38 | 14.32 | 14.48 | 14.38 | 14.38 | 2,000 | 28,760 | 14.380 | 13.64 | 13.58 | 13.74 | 13.64 | 13.64 | 2,108 | 13.641 | 0.00% |
| 2019-05-16 | 0 | 14.38 | 14.38 | 14.50 | - | - | 0 | 0 | - | 13.64 | 13.64 | 13.76 | - | - | 0 | - | 0.14% |
| 2019-05-15 | 0 | 14.36 | 14.36 | 14.48 | 14.18 | 14.34 | 6,000 | 85,580 | 14.263 | 13.62 | 13.62 | 13.74 | 13.45 | 13.60 | 6,325 | 13.531 | -0.69% |
| 2019-05-14 | 0 | 14.46 | 14.46 | 14.48 | 14.28 | 14.28 | 3,000 | 42,840 | 14.280 | 13.72 | 13.72 | 13.74 | 13.55 | 13.55 | 3,162 | 13.547 | 0.00% |
| 2019-05-10 | 0 | 14.46 | 14.30 | 14.50 | - | - | 0 | 0 | - | 13.72 | 13.57 | 13.76 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 14.46 | 14.26 | 14.50 | - | - | 0 | 0 | - | 13.72 | 13.53 | 13.76 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 14.46 | 14.46 | 14.50 | 14.34 | 14.34 | 2,000 | 28,680 | 14.340 | 13.72 | 13.72 | 13.76 | 13.60 | 13.60 | 2,108 | 13.603 | -0.69% |
| 2019-05-07 | 0 | 14.56 | 14.36 | 14.64 | 14.42 | 14.56 | 2,000 | 28,980 | 14.490 | 13.81 | 13.62 | 13.89 | 13.68 | 13.81 | 2,108 | 13.746 | 1.11% |
| 2019-05-06 | 0 | 14.40 | 14.40 | 14.50 | 14.28 | 14.34 | 4,000 | 57,220 | 14.305 | 13.66 | 13.66 | 13.76 | 13.55 | 13.60 | 4,217 | 13.570 | -0.55% |
| 2019-05-03 | 0 | 14.48 | 14.48 | 14.50 | 14.32 | 14.44 | 3,000 | 43,140 | 14.380 | 13.74 | 13.74 | 13.76 | 13.58 | 13.70 | 3,162 | 13.641 | 0.14% |
| 2019-05-02 | 0 | 14.46 | 14.46 | 14.68 | - | - | 0 | 0 | - | 13.72 | 13.72 | 13.93 | - | - | 0 | - | 0.42% |
| 2019-04-30 | 0 | 14.40 | 14.32 | 14.46 | 14.40 | 14.40 | 4,000 | 57,600 | 14.400 | 13.66 | 13.58 | 13.72 | 13.66 | 13.66 | 4,217 | 13.660 | -1.37% |
| 2019-04-29 | 0 | 14.60 | 14.36 | 14.70 | - | - | 0 | 0 | - | 13.85 | 13.62 | 13.94 | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 14.60 | 14.36 | 14.60 | 14.36 | 14.60 | 4,000 | 57,920 | 14.480 | 13.85 | 13.62 | 13.85 | 13.62 | 13.85 | 4,217 | 13.736 | 0.69% |
| 2019-04-25 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.50 | 3,000 | 43,300 | 14.433 | 13.76 | 13.66 | 13.76 | 13.66 | 13.76 | 3,162 | 13.692 | 0.69% |
| 2019-04-24 | 0 | 14.40 | 14.40 | 14.50 | 14.32 | 14.50 | 11,000 | 159,140 | 14.467 | 13.66 | 13.66 | 13.76 | 13.58 | 13.76 | 11,596 | 13.724 | -0.96% |
| 2019-04-23 | 0 | 14.54 | 14.50 | 14.66 | - | - | 0 | 0 | - | 13.79 | 13.76 | 13.91 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 14.54 | 14.32 | 14.54 | 14.32 | 14.54 | 32,000 | 463,860 | 14.496 | 13.79 | 13.58 | 13.79 | 13.58 | 13.79 | 33,733 | 13.751 | 0.55% |
| 2019-04-17 | 0 | 14.46 | 14.28 | 14.48 | 14.28 | 14.56 | 26,000 | 375,460 | 14.441 | 13.72 | 13.55 | 13.74 | 13.55 | 13.81 | 27,408 | 13.699 | -0.28% |
| 2019-04-16 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.50 | 103,000 | 1,483,300 | 14.401 | 13.76 | 13.66 | 13.76 | 13.66 | 13.76 | 108,577 | 13.661 | 0.14% |
| 2019-04-15 | 0 | 14.48 | 14.40 | 14.50 | 14.28 | 14.48 | 12,000 | 172,480 | 14.373 | 13.74 | 13.66 | 13.76 | 13.55 | 13.74 | 12,650 | 13.635 | -0.14% |
| 2019-04-12 | 0 | 14.50 | 14.42 | 14.50 | 14.36 | 14.50 | 5,000 | 72,080 | 14.416 | 13.76 | 13.68 | 13.76 | 13.62 | 13.76 | 5,271 | 13.676 | 0.00% |
| 2019-04-11 | 0 | 14.50 | 14.30 | 14.50 | - | - | 0 | 0 | - | 13.76 | 13.57 | 13.76 | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 14.50 | 14.40 | 14.50 | - | - | 0 | 0 | - | 13.76 | 13.66 | 13.76 | - | - | 0 | - | -0.68% |
| 2019-04-09 | 0 | 14.60 | 14.42 | 14.60 | 14.48 | 14.60 | 28,000 | 406,040 | 14.501 | 13.85 | 13.68 | 13.85 | 13.74 | 13.85 | 29,516 | 13.757 | 0.97% |
| 2019-04-08 | 0 | 14.46 | 14.30 | 14.48 | 14.24 | 14.66 | 46,000 | 660,080 | 14.350 | 13.72 | 13.57 | 13.74 | 13.51 | 13.91 | 48,491 | 13.613 | 1.40% |
| 2019-04-04 | 0 | 14.26 | 14.26 | 14.64 | 14.22 | 14.84 | 102,500 | 1,487,460 | 14.512 | 13.53 | 13.53 | 13.89 | 13.49 | 14.08 | 108,050 | 13.766 | -4.30% |
| 2019-04-03 | 0 | 14.90 | 14.66 | 14.90 | 14.60 | 14.90 | 114,000 | 1,666,000 | 14.614 | 14.13 | 13.91 | 14.13 | 13.85 | 14.13 | 120,173 | 13.863 | 1.92% |
| 2019-04-02 | 0 | 14.62 | 14.52 | 14.86 | - | - | 0 | 0 | - | 13.87 | 13.77 | 14.10 | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 14.62 | 14.62 | 14.86 | 14.62 | 14.62 | 27,500 | 401,600 | 14.604 | 13.87 | 13.87 | 14.10 | 13.87 | 13.87 | 28,989 | 13.854 | 0.07% |
| 2019-03-29 | 0 | 14.84 | 14.60 | 14.84 | - | - | 0 | 0 | - | 13.86 | 13.64 | 13.86 | - | - | 0 | - | -0.13% |
| 2019-03-28 | 0 | 14.86 | 14.60 | 14.86 | 14.78 | 14.90 | 4,000 | 59,320 | 14.830 | 13.88 | 13.64 | 13.88 | 13.80 | 13.92 | 4,283 | 13.850 | 0.54% |
| 2019-03-27 | 0 | 14.78 | 14.60 | 14.90 | - | - | 0 | 0 | - | 13.80 | 13.64 | 13.92 | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 14.78 | 14.60 | 14.78 | - | - | 0 | 0 | - | 13.80 | 13.64 | 13.80 | - | - | 0 | - | -0.14% |
| 2019-03-25 | 0 | 14.80 | 14.60 | 14.80 | 14.82 | 14.88 | 4,000 | 59,400 | 14.850 | 13.82 | 13.64 | 13.82 | 13.84 | 13.90 | 4,283 | 13.869 | -0.13% |
| 2019-03-22 | 0 | 14.82 | 14.50 | 14.88 | - | - | 0 | 0 | - | 13.84 | 13.54 | 13.90 | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 14.82 | 14.60 | 14.86 | 14.88 | 14.96 | 2,000 | 29,840 | 14.920 | 13.84 | 13.64 | 13.88 | 13.90 | 13.97 | 2,141 | 13.934 | 1.37% |
| 2019-03-20 | 0 | 14.62 | 14.62 | 14.88 | - | - | 0 | 0 | - | 13.65 | 13.65 | 13.90 | - | - | 0 | - | 0.14% |
| 2019-03-19 | 0 | 14.60 | 14.60 | 14.88 | 14.60 | 14.62 | 13,001 | 189,854 | 14.603 | 13.64 | 13.64 | 13.90 | 13.64 | 13.65 | 13,921 | 13.638 | -0.27% |
| 2019-03-18 | 0 | 14.64 | 14.60 | 14.62 | 14.62 | 14.68 | 48,000 | 702,820 | 14.642 | 13.67 | 13.64 | 13.65 | 13.65 | 13.71 | 51,396 | 13.675 | 0.00% |
| 2019-03-15 | 0 | 14.64 | 14.60 | 14.64 | 14.60 | 14.64 | 20,000 | 292,400 | 14.620 | 13.67 | 13.64 | 13.67 | 13.64 | 13.67 | 21,415 | 13.654 | 0.27% |
| 2019-03-14 | 0 | 14.60 | 14.52 | 14.64 | 14.60 | 14.64 | 30,000 | 439,080 | 14.636 | 13.64 | 13.56 | 13.67 | 13.64 | 13.67 | 32,122 | 13.669 | -1.35% |
| 2019-03-13 | 0 | 14.80 | 14.72 | 14.80 | 14.80 | 14.80 | 7,000 | 103,600 | 14.800 | 13.82 | 13.75 | 13.82 | 13.82 | 13.82 | 7,495 | 13.822 | 0.00% |
| 2019-03-12 | 0 | 14.80 | 14.72 | 14.80 | 14.70 | 14.80 | 4,000 | 59,060 | 14.765 | 13.82 | 13.75 | 13.82 | 13.73 | 13.82 | 4,283 | 13.790 | -0.54% |
| 2019-03-11 | 0 | 14.88 | 14.50 | 14.88 | 14.70 | 14.88 | 5,000 | 74,020 | 14.804 | 13.90 | 13.54 | 13.90 | 13.73 | 13.90 | 5,354 | 13.826 | 1.22% |
| 2019-03-08 | 0 | 14.70 | 14.64 | 14.70 | 14.60 | 14.82 | 77,000 | 1,135,460 | 14.746 | 13.73 | 13.67 | 13.73 | 13.64 | 13.84 | 82,447 | 13.772 | -0.68% |
| 2019-03-07 | 0 | 14.80 | 14.70 | 14.80 | 14.80 | 14.94 | 11,000 | 163,420 | 14.856 | 13.82 | 13.73 | 13.82 | 13.82 | 13.95 | 11,778 | 13.875 | -0.54% |
| 2019-03-06 | 0 | 14.88 | 14.80 | 14.88 | 14.78 | 14.98 | 31,000 | 459,860 | 14.834 | 13.90 | 13.82 | 13.90 | 13.80 | 13.99 | 33,193 | 13.854 | 0.13% |
| 2019-03-05 | 0 | 14.86 | 14.86 | 15.04 | 14.66 | 15.30 | 101,000 | 1,503,180 | 14.883 | 13.88 | 13.88 | 14.05 | 13.69 | 14.29 | 108,145 | 13.900 | -4.74% |
| 2019-03-04 | 0 | 15.60 | 15.32 | 15.68 | 15.20 | 15.72 | 176,000 | 2,727,100 | 15.495 | 14.57 | 14.31 | 14.64 | 14.20 | 14.68 | 188,450 | 14.471 | 0.65% |
| 2019-03-01 | 0 | 15.50 | 15.20 | 15.58 | - | - | 0 | 0 | - | 14.48 | 14.20 | 14.55 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 15.50 | 15.20 | 15.62 | 15.50 | 15.70 | 4,500 | 70,070 | 15.571 | 14.48 | 14.20 | 14.59 | 14.48 | 14.66 | 4,818 | 14.542 | -0.51% |
| 2019-02-27 | 0 | 15.58 | 15.32 | 15.58 | 15.40 | 15.58 | 4,148 | 64,209 | 15.480 | 14.55 | 14.31 | 14.55 | 14.38 | 14.55 | 4,441 | 14.457 | -0.13% |
| 2019-02-26 | 0 | 15.60 | 15.40 | 15.60 | 15.46 | 15.66 | 14,000 | 216,920 | 15.494 | 14.57 | 14.38 | 14.57 | 14.44 | 14.63 | 14,990 | 14.471 | 0.13% |
| 2019-02-25 | 0 | 15.58 | 15.44 | 15.58 | 15.50 | 15.58 | 12,000 | 186,400 | 15.533 | 14.55 | 14.42 | 14.55 | 14.48 | 14.55 | 12,849 | 14.507 | 0.26% |
| 2019-02-22 | 0 | 15.54 | 15.46 | 15.58 | 15.50 | 15.56 | 50,000 | 775,620 | 15.512 | 14.51 | 14.44 | 14.55 | 14.48 | 14.53 | 53,537 | 14.488 | -0.13% |
| 2019-02-21 | 0 | 15.56 | 15.38 | 15.56 | 15.20 | 15.56 | 12,000 | 184,940 | 15.412 | 14.53 | 14.36 | 14.53 | 14.20 | 14.53 | 12,849 | 14.393 | -0.13% |
| 2019-02-20 | 0 | 15.58 | 15.30 | 15.58 | - | - | 0 | 0 | - | 14.55 | 14.29 | 14.55 | - | - | 0 | - | -0.13% |
| 2019-02-19 | 0 | 15.60 | 15.40 | 15.70 | 15.40 | 15.60 | 7,000 | 108,500 | 15.500 | 14.57 | 14.38 | 14.66 | 14.38 | 14.57 | 7,495 | 14.476 | 0.65% |
| 2019-02-18 | 0 | 15.50 | 15.48 | 15.52 | 15.50 | 15.52 | 45,000 | 697,520 | 15.500 | 14.48 | 14.46 | 14.49 | 14.48 | 14.49 | 48,183 | 14.476 | 0.00% |
| 2019-02-15 | 0 | 15.50 | 15.36 | 15.50 | - | - | 0 | 0 | - | 14.48 | 14.35 | 14.48 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 15.50 | 15.34 | 15.50 | 15.36 | 15.52 | 3,000 | 46,240 | 15.413 | 14.48 | 14.33 | 14.48 | 14.35 | 14.49 | 3,212 | 14.395 | -0.39% |
| 2019-02-13 | 0 | 15.56 | 15.38 | 15.56 | 15.58 | 15.68 | 3,000 | 46,880 | 15.627 | 14.53 | 14.36 | 14.53 | 14.55 | 14.64 | 3,212 | 14.594 | -0.13% |
| 2019-02-12 | 0 | 15.58 | 15.34 | 15.58 | 15.40 | 15.58 | 4,000 | 61,960 | 15.490 | 14.55 | 14.33 | 14.55 | 14.38 | 14.55 | 4,283 | 14.467 | 0.52% |
| 2019-02-11 | 0 | 15.50 | 15.50 | 15.54 | 15.40 | 15.60 | 15,000 | 232,900 | 15.527 | 14.48 | 14.48 | 14.51 | 14.38 | 14.57 | 16,061 | 14.501 | 0.65% |
| 2019-02-08 | 0 | 15.40 | 15.20 | 15.40 | 15.20 | 15.40 | 38,000 | 579,940 | 15.262 | 14.38 | 14.20 | 14.38 | 14.20 | 14.38 | 40,688 | 14.253 | 0.65% |
| 2019-02-04 | 0 | 15.30 | 15.00 | 15.36 | 15.26 | 15.30 | 13,000 | 198,640 | 15.280 | 14.29 | 14.01 | 14.35 | 14.25 | 14.29 | 13,920 | 14.270 | 0.00% |
| 2019-02-01 | 0 | 15.30 | 15.02 | 15.30 | 15.20 | 15.30 | 10,000 | 152,260 | 15.226 | 14.29 | 14.03 | 14.29 | 14.20 | 14.29 | 10,707 | 14.220 | 0.66% |
| 2019-01-31 | 0 | 15.20 | 15.00 | 15.22 | 14.90 | 15.20 | 33,000 | 499,460 | 15.135 | 14.20 | 14.01 | 14.21 | 13.92 | 14.20 | 35,334 | 14.135 | 2.29% |
| 2019-01-30 | 0 | 14.86 | 14.80 | 14.86 | 14.80 | 14.86 | 7,000 | 103,740 | 14.820 | 13.88 | 13.82 | 13.88 | 13.82 | 13.88 | 7,495 | 13.841 | 0.68% |
| 2019-01-29 | 0 | 14.76 | 14.60 | 14.76 | 14.60 | 14.76 | 3,000 | 44,120 | 14.707 | 13.78 | 13.64 | 13.78 | 13.64 | 13.78 | 3,212 | 13.735 | 0.00% |
| 2019-01-28 | 0 | 14.76 | 14.52 | 14.76 | - | - | 0 | 0 | - | 13.78 | 13.56 | 13.78 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 14.76 | 14.50 | 14.76 | 14.74 | 14.76 | 6,000 | 88,540 | 14.757 | 13.78 | 13.54 | 13.78 | 13.77 | 13.78 | 6,424 | 13.782 | 0.41% |
| 2019-01-24 | 0 | 14.70 | 14.60 | 14.70 | 14.62 | 14.70 | 7,000 | 102,500 | 14.643 | 13.73 | 13.64 | 13.73 | 13.65 | 13.73 | 7,495 | 13.675 | 0.00% |
| 2019-01-23 | 0 | 14.70 | 14.60 | 14.72 | 14.60 | 14.70 | 3,000 | 44,000 | 14.667 | 13.73 | 13.64 | 13.75 | 13.64 | 13.73 | 3,212 | 13.698 | -0.14% |
| 2019-01-22 | 0 | 14.72 | 14.64 | 14.72 | 14.60 | 14.74 | 48,000 | 701,100 | 14.606 | 13.75 | 13.67 | 13.75 | 13.64 | 13.77 | 51,396 | 13.641 | 0.82% |
| 2019-01-21 | 0 | 14.60 | 14.32 | 14.60 | 14.24 | 14.60 | 3,000 | 43,080 | 14.360 | 13.64 | 13.37 | 13.64 | 13.30 | 13.64 | 3,212 | 13.411 | 0.27% |
| 2019-01-18 | 0 | 14.56 | 14.24 | 14.56 | - | - | 0 | 0 | - | 13.60 | 13.30 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 14.56 | 14.24 | 14.76 | - | - | 0 | 0 | - | 13.60 | 13.30 | 13.78 | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 14.56 | 14.18 | 14.76 | - | - | 0 | 0 | - | 13.60 | 13.24 | 13.78 | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 14.56 | 14.56 | 14.70 | 14.48 | 14.50 | 24,000 | 347,960 | 14.498 | 13.60 | 13.60 | 13.73 | 13.52 | 13.54 | 25,698 | 13.540 | 0.55% |
| 2019-01-14 | 0 | 14.48 | 14.18 | 14.48 | - | - | 0 | 0 | - | 13.52 | 13.24 | 13.52 | - | - | 0 | - | -0.14% |
| 2019-01-11 | 0 | 14.50 | 14.14 | 14.50 | - | - | 0 | 0 | - | 13.54 | 13.21 | 13.54 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 14.50 | 14.20 | 14.50 | - | - | 0 | 0 | - | 13.54 | 13.26 | 13.54 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 14.50 | 14.20 | 14.50 | 14.30 | 14.50 | 3,000 | 43,100 | 14.367 | 13.54 | 13.26 | 13.54 | 13.36 | 13.54 | 3,212 | 13.418 | 1.40% |
| 2019-01-08 | 0 | 14.30 | 14.20 | 14.30 | 14.20 | 14.30 | 3,000 | 42,700 | 14.233 | 13.36 | 13.26 | 13.36 | 13.26 | 13.36 | 3,212 | 13.293 | 0.00% |
| 2019-01-07 | 0 | 14.30 | 14.06 | 14.30 | 14.30 | 14.30 | 3,000 | 42,900 | 14.300 | 13.36 | 13.13 | 13.36 | 13.36 | 13.36 | 3,212 | 13.355 | 0.56% |
| 2019-01-04 | 0 | 14.22 | 14.22 | 14.28 | 14.20 | 14.24 | 15,000 | 213,300 | 14.220 | 13.28 | 13.28 | 13.34 | 13.26 | 13.30 | 16,061 | 13.281 | 0.28% |
| 2019-01-03 | 0 | 14.18 | 13.88 | 14.24 | - | - | 0 | 0 | - | 13.24 | 12.96 | 13.30 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 14.18 | 13.84 | 14.20 | - | - | 0 | 0 | - | 13.24 | 12.93 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 14.18 | 14.00 | 14.24 | 14.18 | 14.18 | 1,000 | 14,180 | 14.180 | 13.24 | 13.08 | 13.30 | 13.24 | 13.24 | 1,071 | 13.243 | 0.00% |
| 2018-12-28 | 0 | 14.18 | 13.76 | 14.18 | 14.16 | 14.18 | 6,000 | 85,040 | 14.173 | 13.24 | 12.85 | 13.24 | 13.22 | 13.24 | 6,424 | 13.237 | 0.14% |
| 2018-12-27 | 0 | 14.16 | 14.02 | 14.16 | 14.12 | 14.16 | 6,000 | 84,760 | 14.127 | 13.22 | 13.09 | 13.22 | 13.19 | 13.22 | 6,424 | 13.193 | 0.28% |
| 2018-12-24 | 0 | 14.12 | 14.12 | 14.30 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 14.12 | 14.12 | 14.18 | 14.00 | 14.26 | 39,000 | 547,480 | 14.038 | 13.19 | 13.19 | 13.24 | 13.08 | 13.32 | 41,759 | 13.111 | -0.98% |
| 2018-12-20 | 0 | 14.26 | 14.26 | 14.46 | 14.26 | 14.26 | 5,000 | 71,300 | 14.260 | 13.32 | 13.32 | 13.50 | 13.32 | 13.32 | 5,354 | 13.318 | 0.00% |
| 2018-12-19 | 0 | 14.26 | 14.24 | 14.34 | - | - | 0 | 0 | - | 13.32 | 13.30 | 13.39 | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 14.26 | 14.24 | 14.26 | 14.22 | 14.42 | 10,006 | 142,846 | 14.276 | 13.32 | 13.30 | 13.32 | 13.28 | 13.47 | 10,714 | 13.333 | -0.14% |
| 2018-12-17 | 0 | 14.28 | 14.24 | 14.48 | - | - | 0 | 0 | - | 13.34 | 13.30 | 13.52 | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 14.28 | 14.30 | 14.40 | 14.20 | 14.28 | 11,000 | 156,520 | 14.229 | 13.34 | 13.36 | 13.45 | 13.26 | 13.34 | 11,778 | 13.289 | -0.14% |
| 2018-12-13 | 0 | 14.30 | 14.16 | 14.30 | 14.24 | 14.30 | 4,000 | 57,080 | 14.270 | 13.36 | 13.22 | 13.36 | 13.30 | 13.36 | 4,283 | 13.327 | -0.28% |
| 2018-12-12 | 0 | 14.34 | 14.12 | 14.34 | 14.14 | 14.34 | 3,000 | 42,620 | 14.207 | 13.39 | 13.19 | 13.39 | 13.21 | 13.39 | 3,212 | 13.268 | 1.56% |
| 2018-12-11 | 0 | 14.12 | 14.12 | 14.50 | 14.12 | 14.12 | 1,000 | 14,120 | 14.120 | 13.19 | 13.19 | 13.54 | 13.19 | 13.19 | 1,071 | 13.187 | -1.12% |
| 2018-12-10 | 0 | 14.28 | 14.12 | 14.28 | 14.12 | 14.28 | 3,000 | 42,680 | 14.227 | 13.34 | 13.19 | 13.34 | 13.19 | 13.34 | 3,212 | 13.287 | 1.13% |
| 2018-12-07 | 0 | 14.12 | 14.08 | 14.48 | 14.08 | 14.48 | 11,000 | 155,740 | 14.158 | 13.19 | 13.15 | 13.52 | 13.15 | 13.52 | 11,778 | 13.223 | -1.26% |
| 2018-12-06 | 0 | 14.30 | 14.00 | 14.30 | - | - | 0 | 0 | - | 13.36 | 13.08 | 13.36 | - | - | 0 | - | -0.56% |
| 2018-12-05 | 0 | 14.38 | 14.10 | 14.48 | - | - | 0 | 0 | - | 13.43 | 13.17 | 13.52 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 14.38 | 14.12 | 14.40 | 14.10 | 14.48 | 25,000 | 353,360 | 14.134 | 13.43 | 13.19 | 13.45 | 13.17 | 13.52 | 26,769 | 13.201 | -0.14% |
| 2018-12-03 | 0 | 14.40 | 14.24 | 14.64 | 14.40 | 15.00 | 70,000 | 1,021,180 | 14.588 | 13.45 | 13.30 | 13.67 | 13.45 | 14.01 | 74,952 | 13.624 | 0.00% |
| 2018-11-30 | 0 | 14.40 | 14.10 | 14.40 | 14.20 | 14.40 | 31,000 | 442,400 | 14.271 | 13.45 | 13.17 | 13.45 | 13.26 | 13.45 | 33,193 | 13.328 | 0.70% |
| 2018-11-29 | 0 | 14.30 | 14.20 | 14.30 | 14.20 | 14.30 | 30,000 | 427,060 | 14.235 | 13.36 | 13.26 | 13.36 | 13.26 | 13.36 | 32,122 | 13.295 | 0.70% |
| 2018-11-28 | 0 | 14.20 | 14.20 | 15.50 | - | - | 0 | 0 | - | 13.26 | 13.26 | 14.48 | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 14.20 | 14.08 | 14.30 | - | - | 0 | 0 | - | 13.26 | 13.15 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 14.20 | 14.20 | 14.24 | 14.20 | 14.24 | 6,000 | 85,280 | 14.213 | 13.26 | 13.26 | 13.30 | 13.26 | 13.30 | 6,424 | 13.274 | 0.00% |
| 2018-11-23 | 0 | 14.20 | 14.06 | 14.20 | 14.20 | 15.00 | 15,000 | 214,800 | 14.320 | 13.26 | 13.13 | 13.26 | 13.26 | 14.01 | 16,061 | 13.374 | -0.70% |
| 2018-11-22 | 0 | 14.30 | 14.10 | 14.50 | 14.30 | 14.48 | 39,000 | 557,880 | 14.305 | 13.36 | 13.17 | 13.54 | 13.36 | 13.52 | 41,759 | 13.360 | 0.00% |
| 2018-11-21 | 0 | 14.30 | 14.30 | 14.40 | 14.20 | 14.30 | 33,000 | 471,580 | 14.290 | 13.36 | 13.36 | 13.45 | 13.26 | 13.36 | 35,334 | 13.346 | 0.00% |
| 2018-11-20 | 0 | 14.30 | 14.00 | 14.40 | 14.20 | 14.30 | 41,000 | 583,200 | 14.224 | 13.36 | 13.08 | 13.45 | 13.26 | 13.36 | 43,900 | 13.285 | 0.70% |
| 2018-11-19 | 0 | 14.20 | 14.20 | 14.36 | 14.10 | 14.12 | 39,000 | 550,100 | 14.105 | 13.26 | 13.26 | 13.41 | 13.17 | 13.19 | 41,759 | 13.173 | 0.00% |
| 2018-11-16 | 0 | 14.20 | 14.00 | 14.20 | - | - | 0 | 0 | - | 13.26 | 13.08 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 14.20 | 14.00 | 14.20 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 13.26 | 13.08 | 13.26 | 13.26 | 13.26 | 2,141 | 13.262 | 0.71% |
| 2018-11-14 | 0 | 14.10 | 14.02 | 14.10 | 14.02 | 14.10 | 14,000 | 196,380 | 14.027 | 13.17 | 13.09 | 13.17 | 13.09 | 13.17 | 14,990 | 13.100 | -0.70% |
| 2018-11-13 | 0 | 14.20 | 13.86 | 14.20 | - | - | 0 | 0 | - | 13.26 | 12.94 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 14.20 | 14.00 | 14.28 | - | - | 0 | 0 | - | 13.26 | 13.08 | 13.34 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 14.20 | 13.86 | 14.20 | - | - | 5,000 | 71,000 | 14.200 | 13.26 | 12.94 | 13.26 | - | - | 5,354 | 13.262 | 0.00% |
| 2018-11-08 | 0 | 14.20 | 14.10 | 14.20 | 14.20 | 14.20 | 10,000 | 142,000 | 14.200 | 13.26 | 13.17 | 13.26 | 13.26 | 13.26 | 10,707 | 13.262 | 0.00% |
| 2018-11-07 | 0 | 14.20 | 14.10 | 14.38 | - | - | 0 | 0 | - | 13.26 | 13.17 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 14.20 | 14.10 | 14.38 | - | - | 0 | 0 | - | 13.26 | 13.17 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 14.20 | 14.18 | 14.20 | 14.20 | 14.20 | 21,000 | 298,200 | 14.200 | 13.26 | 13.24 | 13.26 | 13.26 | 13.26 | 22,486 | 13.262 | -1.11% |
| 2018-11-02 | 0 | 14.36 | 14.20 | 14.38 | 14.30 | 14.40 | 100,000 | 1,432,080 | 14.321 | 13.41 | 13.26 | 13.43 | 13.36 | 13.45 | 107,074 | 13.375 | 0.42% |
| 2018-11-01 | 0 | 14.30 | 14.30 | 14.36 | 14.20 | 14.36 | 82,000 | 1,171,000 | 14.280 | 13.36 | 13.36 | 13.41 | 13.26 | 13.41 | 87,801 | 13.337 | 0.28% |
| 2018-10-31 | 0 | 14.26 | 14.26 | 14.40 | 14.10 | 14.30 | 12,000 | 169,840 | 14.153 | 13.32 | 13.32 | 13.45 | 13.17 | 13.36 | 12,849 | 13.218 | -0.14% |
| 2018-10-30 | 0 | 14.28 | 14.20 | 14.28 | 14.20 | 14.50 | 23,750 | 342,715 | 14.430 | 13.34 | 13.26 | 13.34 | 13.26 | 13.54 | 25,430 | 13.477 | -1.52% |
| 2018-10-29 | 0 | 14.50 | 14.32 | 14.60 | 14.50 | 14.50 | 26,000 | 377,000 | 14.500 | 13.54 | 13.37 | 13.64 | 13.54 | 13.54 | 27,839 | 13.542 | 1.40% |
| 2018-10-26 | 0 | 14.30 | 14.00 | 14.46 | - | - | 0 | 0 | - | 13.36 | 13.08 | 13.50 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 14.30 | 14.30 | 14.40 | 14.10 | 14.30 | 5,000 | 70,900 | 14.180 | 13.36 | 13.36 | 13.45 | 13.17 | 13.36 | 5,354 | 13.243 | 0.00% |
| 2018-10-24 | 0 | 14.30 | 14.30 | 14.38 | - | - | 0 | 0 | - | 13.36 | 13.36 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 14.30 | 14.14 | 14.40 | 14.20 | 14.30 | 2,000 | 28,500 | 14.250 | 13.36 | 13.21 | 13.45 | 13.26 | 13.36 | 2,141 | 13.309 | -1.38% |
| 2018-10-22 | 0 | 14.50 | 14.14 | 14.64 | - | - | 0 | 0 | - | 13.54 | 13.21 | 13.67 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 14.50 | 14.28 | 14.50 | 14.50 | 14.50 | 6,000 | 87,000 | 14.500 | 13.54 | 13.34 | 13.54 | 13.54 | 13.54 | 6,424 | 13.542 | 0.00% |
| 2018-10-18 | 0 | 14.50 | 14.28 | 14.68 | - | - | 0 | 0 | - | 13.54 | 13.34 | 13.71 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 14.50 | 14.32 | 14.60 | 14.40 | 14.50 | 2,000 | 28,900 | 14.450 | 13.54 | 13.37 | 13.64 | 13.45 | 13.54 | 2,141 | 13.495 | -0.68% |
| 2018-10-15 | 0 | 14.60 | 14.34 | 14.60 | - | - | 0 | 0 | - | 13.64 | 13.39 | 13.64 | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 14.60 | 14.60 | 14.68 | 14.40 | 14.50 | 14,000 | 202,460 | 14.461 | 13.64 | 13.64 | 13.71 | 13.45 | 13.54 | 14,990 | 13.506 | 0.69% |
| 2018-10-11 | 0 | 14.50 | 14.40 | 14.50 | 14.36 | 14.60 | 15,000 | 217,280 | 14.485 | 13.54 | 13.45 | 13.54 | 13.41 | 13.64 | 16,061 | 13.528 | -2.03% |
| 2018-10-10 | 0 | 14.80 | 14.66 | 14.80 | 14.70 | 14.98 | 77,000 | 1,136,660 | 14.762 | 13.82 | 13.69 | 13.82 | 13.73 | 13.99 | 82,447 | 13.787 | -1.33% |
| 2018-10-09 | 0 | 15.00 | 14.62 | 15.00 | 14.68 | 15.00 | 57,000 | 845,960 | 14.841 | 14.01 | 13.65 | 14.01 | 13.71 | 14.01 | 61,032 | 13.861 | 2.18% |
| 2018-10-08 | 0 | 14.68 | 14.52 | 14.68 | 14.50 | 14.70 | 47,998 | 697,151 | 14.525 | 13.71 | 13.56 | 13.71 | 13.54 | 13.73 | 51,393 | 13.565 | -0.14% |
| 2018-10-05 | 0 | 14.70 | 14.66 | 14.80 | 14.70 | 15.00 | 60,000 | 893,540 | 14.892 | 13.73 | 13.69 | 13.82 | 13.73 | 14.01 | 64,244 | 13.908 | -1.87% |
| 2018-10-04 | 0 | 14.98 | 14.58 | 14.98 | 14.98 | 15.00 | 11,000 | 164,980 | 14.998 | 13.99 | 13.62 | 13.99 | 13.99 | 14.01 | 11,778 | 14.007 | -0.13% |
| 2018-10-03 | 0 | 15.00 | 14.60 | 15.00 | 15.00 | 15.00 | 8,000 | 120,000 | 15.000 | 14.01 | 13.64 | 14.01 | 14.01 | 14.01 | 8,566 | 14.009 | 0.40% |
| 2018-10-02 | 0 | 14.94 | 14.70 | 14.98 | 14.78 | 14.98 | 35,000 | 522,520 | 14.929 | 13.95 | 13.73 | 13.99 | 13.80 | 13.99 | 37,476 | 13.943 | 0.67% |
| 2018-09-28 | 0 | 14.84 | 14.80 | 15.00 | 14.80 | 14.84 | 7,000 | 103,680 | 14.811 | 13.86 | 13.82 | 14.01 | 13.82 | 13.86 | 7,495 | 13.833 | 0.27% |
| 2018-09-27 | 0 | 14.80 | 14.80 | 15.00 | 14.52 | 15.00 | 72,000 | 1,071,860 | 14.887 | 13.82 | 13.82 | 14.01 | 13.56 | 14.01 | 77,093 | 13.903 | 0.00% |
| 2018-09-26 | 0 | 14.80 | 14.80 | 14.90 | 14.50 | 14.80 | 25,000 | 368,900 | 14.756 | 13.82 | 13.82 | 13.92 | 13.54 | 13.82 | 26,769 | 13.781 | 0.00% |
| 2018-09-24 | 0 | 14.80 | 14.70 | 14.90 | 14.80 | 14.80 | 5,000 | 74,000 | 14.800 | 13.82 | 13.73 | 13.92 | 13.82 | 13.82 | 5,354 | 13.822 | 0.27% |
| 2018-09-21 | 0 | 14.76 | 14.72 | 14.90 | 14.70 | 14.76 | 21,001 | 309,075 | 14.717 | 13.78 | 13.75 | 13.92 | 13.73 | 13.78 | 22,487 | 13.745 | -0.40% |
| 2018-09-20 | 0 | 14.82 | 14.76 | 14.90 | 14.76 | 14.90 | 20,000 | 297,220 | 14.861 | 13.84 | 13.78 | 13.92 | 13.78 | 13.92 | 21,415 | 13.879 | -0.27% |
| 2018-09-19 | 0 | 14.86 | 14.82 | 14.88 | 14.68 | 14.98 | 24,000 | 353,720 | 14.738 | 13.88 | 13.84 | 13.90 | 13.71 | 13.99 | 25,698 | 13.765 | -1.33% |
| 2018-09-18 | 0 | 15.06 | 14.98 | 15.10 | - | - | 0 | 0 | - | 14.07 | 13.99 | 14.10 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 15.06 | 14.98 | 15.06 | - | - | 0 | 0 | - | 14.07 | 13.99 | 14.07 | - | - | 0 | - | -0.26% |
| 2018-09-14 | 0 | 15.10 | 14.98 | 15.34 | 14.42 | 15.10 | 8,000 | 119,460 | 14.933 | 14.10 | 13.99 | 14.33 | 13.47 | 14.10 | 8,566 | 13.946 | 0.00% |
| 2018-09-13 | 0 | 15.10 | 14.80 | 15.10 | - | - | 0 | 0 | - | 14.10 | 13.82 | 14.10 | - | - | 0 | - | -0.66% |
| 2018-09-12 | 0 | 15.20 | 14.42 | 16.20 | - | - | 0 | 0 | - | 14.20 | 13.47 | 15.13 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 15.20 | 14.42 | 16.00 | - | - | 0 | 0 | - | 14.20 | 13.47 | 14.94 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 15.20 | 14.64 | 15.20 | - | - | 0 | 0 | - | 14.20 | 13.67 | 14.20 | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 15.20 | 14.64 | 16.00 | 14.90 | 15.20 | 4,000 | 59,900 | 14.975 | 14.20 | 13.67 | 14.94 | 13.92 | 14.20 | 4,283 | 13.986 | 0.00% |
| 2018-09-06 | 0 | 15.20 | 14.50 | 16.00 | - | - | 0 | 0 | - | 14.20 | 13.54 | 14.94 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 15.20 | 14.74 | 16.00 | - | - | 0 | 0 | - | 14.20 | 13.77 | 14.94 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 15.20 | 14.72 | 16.00 | - | - | 0 | 0 | - | 14.20 | 13.75 | 14.94 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 15.20 | 14.88 | 15.20 | - | - | 0 | 0 | - | 14.20 | 13.90 | 14.20 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 15.20 | 14.78 | 15.28 | - | - | 0 | 0 | - | 14.20 | 13.80 | 14.27 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 15.20 | 14.80 | 15.20 | - | - | 0 | 0 | - | 14.20 | 13.82 | 14.20 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 15.20 | 14.90 | 15.30 | - | - | 0 | 0 | - | 14.20 | 13.92 | 14.29 | - | - | 0 | - | 0.00% |
| 2018-08-28 | 0 | 15.20 | 14.88 | 15.30 | - | - | 0 | 0 | - | 14.20 | 13.90 | 14.29 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 15.20 | 14.66 | 15.20 | 15.20 | 15.20 | 1,000 | 15,200 | 15.200 | 14.20 | 13.69 | 14.20 | 14.20 | 14.20 | 1,071 | 14.196 | 1.81% |
| 2018-08-24 | 0 | 14.93 | 14.66 | 15.60 | - | - | 0 | 0 | - | 13.94 | 13.69 | 14.57 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 14.93 | 14.44 | 15.60 | - | - | 0 | 0 | - | 13.94 | 13.49 | 14.57 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 14.93 | 14.62 | 15.56 | - | - | 0 | 0 | - | 13.94 | 13.65 | 14.53 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 14.93 | 14.62 | 15.50 | - | - | 0 | 0 | - | 13.94 | 13.65 | 14.48 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 14.93 | 14.62 | 15.50 | - | - | 0 | 0 | - | 13.94 | 13.65 | 14.48 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 14.93 | 14.46 | 15.50 | - | - | 0 | 0 | - | 13.94 | 13.50 | 14.48 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 15.00 | 14.62 | 15.00 | - | - | 0 | 0 | - | 13.94 | 13.59 | 13.94 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 15.00 | 14.52 | 15.30 | - | - | 0 | 0 | - | 13.94 | 13.50 | 14.22 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 15.00 | 14.66 | 15.36 | - | - | 0 | 0 | - | 13.94 | 13.63 | 14.28 | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 15.00 | 14.80 | 15.00 | 15.00 | 15.00 | 3,000 | 45,000 | 15.000 | 13.94 | 13.76 | 13.94 | 13.94 | 13.94 | 3,227 | 13.944 | -1.45% |
| 2018-08-10 | 0 | 15.22 | 15.00 | 15.30 | - | - | 0 | 0 | - | 14.15 | 13.94 | 14.22 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 15.22 | 15.00 | 15.38 | - | - | 0 | 0 | - | 14.15 | 13.94 | 14.30 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 15.22 | 15.22 | 15.38 | 15.10 | 15.16 | 11,000 | 166,160 | 15.105 | 14.15 | 14.15 | 14.30 | 14.04 | 14.09 | 11,833 | 14.042 | 0.40% |
| 2018-08-07 | 0 | 15.16 | 15.00 | 15.20 | 15.00 | 15.16 | 27,000 | 409,060 | 15.150 | 14.09 | 13.94 | 14.13 | 13.94 | 14.09 | 29,046 | 14.083 | 1.07% |
| 2018-08-06 | 0 | 15.00 | 14.80 | 15.00 | 15.00 | 15.06 | 43,000 | 646,760 | 15.041 | 13.94 | 13.76 | 13.94 | 13.94 | 14.00 | 46,258 | 13.982 | 0.67% |
| 2018-08-03 | 0 | 14.90 | 14.90 | 15.00 | 14.60 | 14.90 | 44,000 | 650,520 | 14.785 | 13.85 | 13.85 | 13.94 | 13.57 | 13.85 | 47,333 | 13.743 | -0.67% |
| 2018-08-02 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 27,000 | 404,240 | 14.972 | 13.94 | 13.85 | 13.94 | 13.85 | 13.94 | 29,046 | 13.917 | -0.66% |
| 2018-08-01 | 0 | 15.10 | 14.98 | 15.10 | 15.00 | 15.10 | 7,000 | 105,100 | 15.014 | 14.04 | 13.93 | 14.04 | 13.94 | 14.04 | 7,530 | 13.957 | 0.00% |
| 2018-07-31 | 0 | 15.10 | 15.00 | 15.12 | - | - | 0 | 0 | - | 14.04 | 13.94 | 14.06 | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 15.10 | 15.00 | 15.10 | 15.10 | 15.10 | 8,000 | 120,800 | 15.100 | 14.04 | 13.94 | 14.04 | 14.04 | 14.04 | 8,606 | 14.037 | 0.13% |
| 2018-07-27 | 0 | 15.08 | 14.92 | 15.08 | - | - | 4,000 | 60,320 | 15.080 | 14.02 | 13.87 | 14.02 | - | - | 4,303 | 14.018 | 0.00% |
| 2018-07-26 | 0 | 15.08 | 14.86 | 15.08 | 15.00 | 15.08 | 42,500 | 638,460 | 15.023 | 14.02 | 13.81 | 14.02 | 13.94 | 14.02 | 45,720 | 13.965 | 0.13% |
| 2018-07-25 | 0 | 15.06 | 15.06 | 15.20 | 15.00 | 15.08 | 27,000 | 406,480 | 15.055 | 14.00 | 14.00 | 14.13 | 13.94 | 14.02 | 29,046 | 13.995 | 0.40% |
| 2018-07-24 | 0 | 15.00 | 14.82 | 15.00 | 14.60 | 15.00 | 35,000 | 517,540 | 14.787 | 13.94 | 13.78 | 13.94 | 13.57 | 13.94 | 37,652 | 13.745 | 0.00% |
| 2018-07-23 | 0 | 15.00 | 14.62 | 15.06 | - | - | 0 | 0 | - | 13.94 | 13.59 | 14.00 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 15.00 | 14.82 | 15.20 | 15.00 | 15.00 | 1,000 | 15,000 | 15.000 | 13.94 | 13.78 | 14.13 | 13.94 | 13.94 | 1,076 | 13.944 | 0.00% |
| 2018-07-19 | 0 | 15.00 | 14.60 | 15.00 | - | - | 0 | 0 | - | 13.94 | 13.57 | 13.94 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 15.00 | 14.60 | 15.10 | - | - | 0 | 0 | - | 13.94 | 13.57 | 14.04 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 15.00 | 14.62 | 15.20 | - | - | 0 | 0 | - | 13.94 | 13.59 | 14.13 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 15.00 | 14.80 | 15.20 | - | - | 0 | 0 | - | 13.94 | 13.76 | 14.13 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 15.00 | 14.82 | 15.12 | - | - | 0 | 0 | - | 13.94 | 13.78 | 14.06 | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 15.00 | 14.40 | 15.12 | - | - | 0 | 0 | - | 13.94 | 13.39 | 14.06 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 15.00 | 14.50 | 15.12 | - | - | 0 | 0 | - | 13.94 | 13.48 | 14.06 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 15.00 | 15.00 | 15.08 | 14.66 | 14.72 | 4,000 | 58,760 | 14.690 | 13.94 | 13.94 | 14.02 | 13.63 | 13.68 | 4,303 | 13.655 | 0.00% |
| 2018-07-09 | 0 | 15.00 | 15.00 | 15.26 | 14.50 | 14.90 | 29,000 | 425,260 | 14.664 | 13.94 | 13.94 | 14.19 | 13.48 | 13.85 | 31,197 | 13.631 | 0.00% |
| 2018-07-06 | 0 | 15.00 | 14.50 | 15.08 | - | - | 0 | 0 | - | 13.94 | 13.48 | 14.02 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 15.00 | 14.72 | 15.10 | 15.00 | 15.00 | 13,000 | 195,000 | 15.000 | 13.94 | 13.68 | 14.04 | 13.94 | 13.94 | 13,985 | 13.944 | -1.19% |
| 2018-07-04 | 0 | 15.18 | 15.18 | 15.26 | 14.98 | 15.00 | 34,000 | 509,920 | 14.998 | 14.11 | 14.11 | 14.19 | 13.93 | 13.94 | 36,576 | 13.941 | -0.65% |
| 2018-07-03 | 0 | 15.28 | 15.00 | 15.28 | - | - | 1,000 | 15,100 | 15.100 | 14.20 | 13.94 | 14.20 | - | - | 1,076 | 14.037 | -0.13% |
| 2018-06-29 | 0 | 15.30 | 15.20 | 15.40 | 15.30 | 15.30 | 1,000 | 15,300 | 15.300 | 14.22 | 14.13 | 14.32 | 14.22 | 14.22 | 1,076 | 14.222 | -0.65% |
| 2018-06-28 | 0 | 15.40 | 15.14 | 15.50 | - | - | 275 | 4,207 | 15.298 | 14.32 | 14.07 | 14.41 | - | - | 296 | 14.221 | 0.00% |
| 2018-06-27 | 0 | 15.40 | 15.14 | 15.50 | 15.40 | 15.40 | 2,000 | 30,800 | 15.400 | 14.32 | 14.07 | 14.41 | 14.32 | 14.32 | 2,152 | 14.315 | 0.00% |
| 2018-06-26 | 0 | 15.40 | 15.40 | 15.50 | 15.26 | 15.30 | 3,000 | 45,820 | 15.273 | 14.32 | 14.32 | 14.41 | 14.19 | 14.22 | 3,227 | 14.198 | -0.77% |
| 2018-06-25 | 0 | 15.52 | 15.12 | 15.52 | - | - | 0 | 0 | - | 14.43 | 14.06 | 14.43 | - | - | 0 | - | -0.26% |
| 2018-06-22 | 0 | 15.56 | 15.20 | 15.56 | - | - | 0 | 0 | - | 14.46 | 14.13 | 14.46 | - | - | 0 | - | -0.13% |
| 2018-06-21 | 0 | 15.58 | 15.24 | 15.58 | - | - | 0 | 0 | - | 14.48 | 14.17 | 14.48 | - | - | 0 | - | -0.13% |
| 2018-06-20 | 0 | 15.60 | 15.18 | 15.60 | - | - | 0 | 0 | - | 14.50 | 14.11 | 14.50 | - | - | 0 | - | -0.13% |
| 2018-06-19 | 0 | 15.62 | 15.30 | 15.62 | - | - | 0 | 0 | - | 14.52 | 14.22 | 14.52 | - | - | 0 | - | -0.26% |
| 2018-06-15 | 0 | 15.66 | 15.20 | 15.66 | 15.66 | 15.66 | 4,000 | 62,640 | 15.660 | 14.56 | 14.13 | 14.56 | 14.56 | 14.56 | 4,303 | 14.557 | 1.03% |
| 2018-06-14 | 0 | 15.50 | 15.22 | 15.50 | - | - | 0 | 0 | - | 14.41 | 14.15 | 14.41 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 15.50 | 15.36 | 15.50 | - | - | 0 | 0 | - | 14.41 | 14.28 | 14.41 | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 15.50 | 15.30 | 15.86 | - | - | 0 | 0 | - | 14.41 | 14.22 | 14.74 | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 15.50 | 15.28 | 15.50 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 14.41 | 14.20 | 14.41 | 14.41 | 14.41 | 2,152 | 14.408 | -0.64% |
| 2018-06-08 | 0 | 15.60 | 15.40 | 15.60 | 15.30 | 15.60 | 22,000 | 340,100 | 15.459 | 14.50 | 14.32 | 14.50 | 14.22 | 14.50 | 23,667 | 14.370 | 0.00% |
| 2018-06-07 | 0 | 15.60 | 15.42 | 15.60 | 15.50 | 15.66 | 49,000 | 763,660 | 15.585 | 14.50 | 14.33 | 14.50 | 14.41 | 14.56 | 52,712 | 14.487 | -0.38% |
| 2018-06-06 | 0 | 15.66 | 15.40 | 15.80 | 15.38 | 15.66 | 10,000 | 155,200 | 15.520 | 14.56 | 14.32 | 14.69 | 14.30 | 14.56 | 10,758 | 14.427 | 0.38% |
| 2018-06-05 | 0 | 15.60 | 15.44 | 15.60 | 15.60 | 15.60 | 5,000 | 78,000 | 15.600 | 14.50 | 14.35 | 14.50 | 14.50 | 14.50 | 5,379 | 14.501 | -1.27% |
| 2018-06-04 | 0 | 15.80 | 15.32 | 15.80 | - | - | 0 | 0 | - | 14.69 | 14.24 | 14.69 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 15.80 | 15.80 | 16.60 | 15.36 | 15.80 | 128,000 | 1,984,660 | 15.505 | 14.69 | 14.69 | 15.43 | 14.28 | 14.69 | 137,697 | 14.413 | 2.20% |
| 2018-05-31 | 0 | 15.46 | 15.22 | 15.46 | - | - | 0 | 0 | - | 14.37 | 14.15 | 14.37 | - | - | 0 | - | -0.26% |
| 2018-05-30 | 0 | 15.50 | 15.12 | 15.50 | - | - | 0 | 0 | - | 14.41 | 14.06 | 14.41 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 15.50 | 15.70 | 15.86 | 15.40 | 15.60 | 4,000 | 61,900 | 15.475 | 14.41 | 14.59 | 14.74 | 14.32 | 14.50 | 4,303 | 14.385 | -1.27% |
| 2018-05-28 | 0 | 15.70 | 15.40 | 15.78 | 15.60 | 15.70 | 16,000 | 250,700 | 15.669 | 14.59 | 14.32 | 14.67 | 14.50 | 14.59 | 17,212 | 14.565 | 0.64% |
| 2018-05-25 | 0 | 15.60 | 15.60 | 15.82 | 15.30 | 15.32 | 6,000 | 91,860 | 15.310 | 14.50 | 14.50 | 14.71 | 14.22 | 14.24 | 6,455 | 14.232 | 0.00% |
| 2018-05-24 | 0 | 15.60 | 15.40 | 15.60 | 15.40 | 15.70 | 31,000 | 482,040 | 15.550 | 14.50 | 14.32 | 14.50 | 14.32 | 14.59 | 33,349 | 14.455 | -1.27% |
| 2018-05-23 | 0 | 15.80 | 15.64 | 15.80 | 15.52 | 15.88 | 36,000 | 566,360 | 15.732 | 14.69 | 14.54 | 14.69 | 14.43 | 14.76 | 38,727 | 14.624 | -1.13% |
| 2018-05-21 | 0 | 15.98 | 15.82 | 15.98 | - | - | 0 | 0 | - | 14.85 | 14.71 | 14.85 | - | - | 0 | - | -0.37% |
| 2018-05-18 | 0 | 16.04 | 15.92 | 16.04 | 15.90 | 16.04 | 40,000 | 638,440 | 15.961 | 14.91 | 14.80 | 14.91 | 14.78 | 14.91 | 43,030 | 14.837 | 0.38% |
| 2018-05-17 | 0 | 15.98 | 15.98 | 16.06 | 15.90 | 16.10 | 56,000 | 894,460 | 15.973 | 14.85 | 14.85 | 14.93 | 14.78 | 14.97 | 60,243 | 14.848 | 0.13% |
| 2018-05-16 | 0 | 15.96 | 15.82 | 16.00 | 15.80 | 16.36 | 57,000 | 910,460 | 15.973 | 14.84 | 14.71 | 14.87 | 14.69 | 15.21 | 61,318 | 14.848 | -2.09% |
| 2018-05-15 | 0 | 16.30 | 16.20 | 16.30 | 15.36 | 16.30 | 175,500 | 2,744,420 | 15.638 | 15.15 | 15.06 | 15.15 | 14.28 | 15.15 | 188,796 | 14.536 | 7.24% |
| 2018-05-14 | 0 | 15.20 | 15.10 | 15.20 | 15.16 | 15.20 | 31,000 | 470,700 | 15.184 | 14.13 | 14.04 | 14.13 | 14.09 | 14.13 | 33,349 | 14.115 | 0.53% |
| 2018-05-11 | 0 | 15.12 | 15.02 | 15.20 | 15.10 | 15.14 | 47,000 | 710,500 | 15.117 | 14.06 | 13.96 | 14.13 | 14.04 | 14.07 | 50,561 | 14.052 | 0.13% |
| 2018-05-10 | 0 | 15.10 | 15.02 | 15.10 | 14.98 | 15.10 | 30,000 | 451,860 | 15.062 | 14.04 | 13.96 | 14.04 | 13.93 | 14.04 | 32,273 | 14.001 | 0.80% |
| 2018-05-09 | 0 | 14.98 | 14.80 | 15.00 | - | - | 0 | 0 | - | 13.93 | 13.76 | 13.94 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 14.98 | 14.74 | 14.98 | 14.98 | 14.98 | 3,000 | 44,940 | 14.980 | 13.93 | 13.70 | 13.93 | 13.93 | 13.93 | 3,227 | 13.925 | -0.13% |
| 2018-05-07 | 0 | 15.00 | 14.78 | 15.00 | 15.00 | 15.04 | 22,000 | 330,560 | 15.025 | 13.94 | 13.74 | 13.94 | 13.94 | 13.98 | 23,667 | 13.967 | 0.13% |
| 2018-05-04 | 0 | 14.98 | 14.70 | 14.98 | 14.58 | 15.00 | 95,000 | 1,415,180 | 14.897 | 13.93 | 13.66 | 13.93 | 13.55 | 13.94 | 102,197 | 13.848 | 0.81% |
| 2018-05-03 | 0 | 14.86 | 14.54 | 14.86 | 14.80 | 14.86 | 6,000 | 88,860 | 14.810 | 13.81 | 13.52 | 13.81 | 13.76 | 13.81 | 6,455 | 13.767 | 1.23% |
| 2018-05-02 | 0 | 14.68 | 14.38 | 14.68 | 14.30 | 14.68 | 52,000 | 758,560 | 14.588 | 13.65 | 13.37 | 13.65 | 13.29 | 13.65 | 55,940 | 13.560 | 0.82% |
| 2018-04-30 | 0 | 14.56 | 14.34 | 14.60 | 14.54 | 14.56 | 20,000 | 290,940 | 14.547 | 13.53 | 13.33 | 13.57 | 13.52 | 13.53 | 21,515 | 13.523 | 0.00% |
| 2018-04-27 | 0 | 14.56 | 14.48 | 14.58 | 14.10 | 14.56 | 32,000 | 459,460 | 14.358 | 13.53 | 13.46 | 13.55 | 13.11 | 13.53 | 34,424 | 13.347 | -0.14% |
| 2018-04-26 | 0 | 14.58 | 14.44 | 14.58 | 14.62 | 14.62 | 2,000 | 29,240 | 14.620 | 13.55 | 13.42 | 13.55 | 13.59 | 13.59 | 2,152 | 13.590 | -0.27% |
| 2018-04-25 | 0 | 14.62 | 14.50 | 14.64 | 14.60 | 14.62 | 26,000 | 380,080 | 14.618 | 13.59 | 13.48 | 13.61 | 13.57 | 13.59 | 27,970 | 13.589 | 0.00% |
| 2018-04-24 | 0 | 14.62 | 14.34 | 14.62 | - | - | 1 | 14 | 14.000 | 13.59 | 13.33 | 13.59 | - | - | 1 | 13.014 | 0.00% |
| 2018-04-23 | 0 | 14.62 | 14.40 | 14.62 | 14.48 | 14.62 | 10,000 | 145,760 | 14.576 | 13.59 | 13.39 | 13.59 | 13.46 | 13.59 | 10,758 | 13.549 | 0.97% |
| 2018-04-20 | 0 | 14.48 | 14.24 | 14.48 | - | - | 0 | 0 | - | 13.46 | 13.24 | 13.46 | - | - | 0 | - | -0.14% |
| 2018-04-19 | 0 | 14.50 | 14.40 | 14.60 | 14.34 | 14.50 | 6,012 | 87,016 | 14.474 | 13.48 | 13.39 | 13.57 | 13.33 | 13.48 | 6,467 | 13.454 | -0.14% |
| 2018-04-18 | 0 | 14.52 | 14.32 | 14.58 | - | - | 0 | 0 | - | 13.50 | 13.31 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 14.52 | 14.40 | 14.52 | 14.48 | 14.52 | 3,000 | 43,520 | 14.507 | 13.50 | 13.39 | 13.50 | 13.46 | 13.50 | 3,227 | 13.485 | 1.40% |
| 2018-04-16 | 0 | 14.32 | 14.18 | 14.50 | - | - | 4 | 58 | 14.500 | 13.31 | 13.18 | 13.48 | - | - | 4 | 13.479 | 0.00% |
| 2018-04-13 | 0 | 14.32 | 14.32 | 14.50 | 14.30 | 14.48 | 26,000 | 374,080 | 14.388 | 13.31 | 13.31 | 13.48 | 13.29 | 13.46 | 27,970 | 13.374 | -1.10% |
| 2018-04-12 | 0 | 14.48 | 14.42 | 14.58 | - | - | 0 | 0 | - | 13.46 | 13.40 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 14.48 | 14.44 | 14.60 | 14.48 | 14.50 | 6,000 | 86,940 | 14.490 | 13.46 | 13.42 | 13.57 | 13.46 | 13.48 | 6,455 | 13.470 | -0.69% |
| 2018-04-10 | 0 | 14.58 | 14.46 | 14.58 | 14.42 | 14.58 | 3,000 | 43,580 | 14.527 | 13.55 | 13.44 | 13.55 | 13.40 | 13.55 | 3,227 | 13.504 | 0.41% |
| 2018-04-09 | 0 | 14.52 | 14.40 | 14.68 | - | - | 0 | 0 | - | 13.50 | 13.39 | 13.65 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 14.52 | 14.50 | 14.58 | - | - | 0 | 0 | - | 13.50 | 13.48 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 14.52 | 14.42 | 14.56 | 14.44 | 14.52 | 11,000 | 159,300 | 14.482 | 13.50 | 13.40 | 13.53 | 13.42 | 13.50 | 11,833 | 13.462 | 0.14% |
| 2018-04-03 | 0 | 14.50 | 14.50 | 14.58 | 14.44 | 14.58 | 12,000 | 173,520 | 14.460 | 13.48 | 13.48 | 13.55 | 13.42 | 13.55 | 12,909 | 13.442 | -0.55% |
| 2018-03-29 | 0 | 14.58 | 14.44 | 14.58 | 14.50 | 14.74 | 26,000 | 379,820 | 14.608 | 13.55 | 13.42 | 13.55 | 13.48 | 13.70 | 27,970 | 13.580 | 0.28% |
| 2018-03-28 | 0 | 15.10 | 15.02 | 15.10 | 15.00 | 15.30 | 96,000 | 1,454,220 | 15.148 | 13.52 | 13.44 | 13.52 | 13.43 | 13.70 | 107,251 | 13.559 | -0.66% |
| 2018-03-27 | 0 | 15.20 | 15.02 | 15.30 | 15.00 | 15.30 | 123,000 | 1,857,740 | 15.104 | 13.61 | 13.44 | 13.70 | 13.43 | 13.70 | 137,415 | 13.519 | 1.06% |
| 2018-03-26 | 0 | 15.04 | 15.00 | 15.04 | 14.96 | 15.08 | 30,500 | 458,450 | 15.031 | 13.46 | 13.43 | 13.46 | 13.39 | 13.50 | 34,074 | 13.454 | 0.27% |
| 2018-03-23 | 0 | 15.00 | 15.00 | 15.06 | 14.98 | 15.06 | 31,000 | 465,320 | 15.010 | 13.43 | 13.43 | 13.48 | 13.41 | 13.48 | 34,633 | 13.436 | -0.53% |
| 2018-03-22 | 0 | 15.08 | 15.06 | 15.10 | 15.06 | 15.14 | 61,000 | 920,820 | 15.095 | 13.50 | 13.48 | 13.52 | 13.48 | 13.55 | 68,149 | 13.512 | -0.40% |
| 2018-03-21 | 0 | 15.14 | 15.06 | 15.16 | 15.12 | 15.14 | 24,000 | 363,240 | 15.135 | 13.55 | 13.48 | 13.57 | 13.53 | 13.55 | 26,813 | 13.547 | 0.00% |
| 2018-03-20 | 0 | 15.14 | 15.04 | 15.14 | 15.10 | 15.14 | 14,000 | 211,720 | 15.123 | 13.55 | 13.46 | 13.55 | 13.52 | 13.55 | 15,641 | 13.536 | 0.26% |
| 2018-03-19 | 0 | 15.10 | 15.04 | 15.10 | 15.02 | 15.10 | 14,000 | 210,920 | 15.066 | 13.52 | 13.46 | 13.52 | 13.44 | 13.52 | 15,641 | 13.485 | 0.00% |
| 2018-03-16 | 0 | 15.10 | 15.04 | 15.10 | 15.10 | 15.12 | 13,000 | 196,360 | 15.105 | 13.52 | 13.46 | 13.52 | 13.52 | 13.53 | 14,524 | 13.520 | 0.00% |
| 2018-03-15 | 0 | 15.10 | 15.00 | 15.14 | 14.96 | 15.10 | 25,001 | 375,614 | 15.024 | 13.52 | 13.43 | 13.55 | 13.39 | 13.52 | 27,931 | 13.448 | 0.67% |
| 2018-03-14 | 0 | 15.00 | 14.90 | 15.02 | 14.80 | 15.08 | 37,000 | 549,880 | 14.862 | 13.43 | 13.34 | 13.44 | 13.25 | 13.50 | 41,336 | 13.303 | -0.66% |
| 2018-03-13 | 0 | 15.10 | 15.10 | 15.24 | 14.88 | 15.22 | 29,000 | 436,440 | 15.050 | 13.52 | 13.52 | 13.64 | 13.32 | 13.62 | 32,399 | 13.471 | -0.79% |
| 2018-03-12 | 0 | 15.22 | 15.04 | 15.22 | 15.28 | 15.28 | 1,000 | 15,280 | 15.280 | 13.62 | 13.46 | 13.62 | 13.68 | 13.68 | 1,117 | 13.677 | 0.00% |
| 2018-03-09 | 0 | 15.22 | 15.02 | 15.30 | - | - | 0 | 0 | - | 13.62 | 13.44 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 15.22 | 15.22 | 15.28 | 15.16 | 15.20 | 8,000 | 121,320 | 15.165 | 13.62 | 13.62 | 13.68 | 13.57 | 13.61 | 8,938 | 13.574 | 0.79% |
| 2018-03-07 | 0 | 15.10 | 15.02 | 15.20 | 15.10 | 15.20 | 45,000 | 683,000 | 15.178 | 13.52 | 13.44 | 13.61 | 13.52 | 13.61 | 50,274 | 13.586 | -0.53% |
| 2018-03-06 | 0 | 15.18 | 15.10 | 15.20 | 14.66 | 15.20 | 19,000 | 287,760 | 15.145 | 13.59 | 13.52 | 13.61 | 13.12 | 13.61 | 21,227 | 13.557 | -0.13% |
| 2018-03-05 | 0 | 15.20 | 15.12 | 15.20 | 15.20 | 15.20 | 7,000 | 106,400 | 15.200 | 13.61 | 13.53 | 13.61 | 13.61 | 13.61 | 7,820 | 13.606 | 0.13% |
| 2018-03-02 | 0 | 15.18 | 15.06 | 15.18 | 15.04 | 15.40 | 125,000 | 1,897,860 | 15.183 | 13.59 | 13.48 | 13.59 | 13.46 | 13.78 | 139,649 | 13.590 | -0.26% |
| 2018-03-01 | 0 | 15.22 | 15.22 | 15.30 | 15.12 | 15.40 | 54,000 | 821,340 | 15.210 | 13.62 | 13.62 | 13.70 | 13.53 | 13.78 | 60,328 | 13.614 | 1.47% |
| 2018-02-28 | 0 | 15.00 | 14.82 | 15.00 | 15.00 | 15.00 | 14,000 | 210,000 | 15.000 | 13.43 | 13.27 | 13.43 | 13.43 | 13.43 | 15,641 | 13.427 | -0.66% |
| 2018-02-27 | 0 | 15.10 | 14.70 | 15.18 | 15.00 | 15.10 | 18,000 | 271,600 | 15.089 | 13.52 | 13.16 | 13.59 | 13.43 | 13.52 | 20,109 | 13.506 | 0.67% |
| 2018-02-26 | 0 | 15.00 | 14.84 | 15.00 | 14.90 | 15.00 | 12,000 | 178,900 | 14.908 | 13.43 | 13.28 | 13.43 | 13.34 | 13.43 | 13,406 | 13.344 | 0.00% |
| 2018-02-23 | 0 | 15.00 | 14.62 | 15.00 | - | - | 0 | 0 | - | 13.43 | 13.09 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 15.00 | 14.70 | 15.18 | - | - | 500 | 7,360 | 14.720 | 13.43 | 13.16 | 13.59 | - | - | 559 | 13.176 | 0.00% |
| 2018-02-21 | 0 | 15.00 | 14.74 | 15.00 | - | - | 0 | 0 | - | 13.43 | 13.19 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 15.00 | 15.00 | 15.14 | 14.80 | 15.18 | 12,000 | 179,720 | 14.977 | 13.43 | 13.43 | 13.55 | 13.25 | 13.59 | 13,406 | 13.406 | 0.94% |
| 2018-02-15 | 0 | 14.86 | 14.50 | 15.00 | - | - | 0 | 0 | - | 13.30 | 12.98 | 13.43 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 14.86 | 14.60 | 14.92 | 14.68 | 15.66 | 21,000 | 311,920 | 14.853 | 13.30 | 13.07 | 13.35 | 13.14 | 14.02 | 23,461 | 13.295 | 0.54% |
| 2018-02-13 | 0 | 14.78 | 14.50 | 14.78 | 14.70 | 14.80 | 10,000 | 147,240 | 14.724 | 13.23 | 12.98 | 13.23 | 13.16 | 13.25 | 11,172 | 13.179 | 0.68% |
| 2018-02-12 | 0 | 14.68 | 14.34 | 14.68 | 14.66 | 14.68 | 3,000 | 44,020 | 14.673 | 13.14 | 12.84 | 13.14 | 13.12 | 13.14 | 3,352 | 13.134 | 1.94% |
| 2018-02-09 | 0 | 14.40 | 14.40 | 14.60 | 14.28 | 14.68 | 145,000 | 2,082,960 | 14.365 | 12.89 | 12.89 | 13.07 | 12.78 | 13.14 | 161,993 | 12.858 | -2.70% |
| 2018-02-08 | 0 | 14.80 | 14.76 | 14.80 | 14.52 | 14.80 | 68,000 | 997,340 | 14.667 | 13.25 | 13.21 | 13.25 | 13.00 | 13.25 | 75,969 | 13.128 | 0.54% |
| 2018-02-07 | 0 | 14.72 | 14.72 | 14.88 | 14.56 | 14.76 | 20,000 | 292,660 | 14.633 | 13.18 | 13.18 | 13.32 | 13.03 | 13.21 | 22,344 | 13.098 | 0.14% |
| 2018-02-06 | 0 | 14.70 | 14.60 | 14.70 | 14.56 | 14.88 | 13,000 | 190,760 | 14.674 | 13.16 | 13.07 | 13.16 | 13.03 | 13.32 | 14,524 | 13.135 | -1.34% |
| 2018-02-05 | 0 | 14.90 | 14.90 | 14.98 | 14.80 | 14.84 | 9,000 | 133,380 | 14.820 | 13.34 | 13.34 | 13.41 | 13.25 | 13.28 | 10,055 | 13.265 | -1.32% |
| 2018-02-02 | 0 | 15.10 | 15.00 | 15.14 | 14.92 | 15.26 | 46,000 | 690,720 | 15.016 | 13.52 | 13.43 | 13.55 | 13.35 | 13.66 | 51,391 | 13.441 | 0.53% |
| 2018-02-01 | 0 | 15.02 | 15.02 | 15.14 | 15.02 | 15.02 | 2,000 | 30,040 | 15.020 | 13.44 | 13.44 | 13.55 | 13.44 | 13.44 | 2,234 | 13.444 | -0.79% |
| 2018-01-31 | 0 | 15.14 | 15.06 | 15.14 | - | - | 0 | 0 | - | 13.55 | 13.48 | 13.55 | - | - | 0 | - | -0.13% |
| 2018-01-30 | 0 | 15.16 | 15.06 | 15.16 | 15.06 | 15.18 | 20,000 | 302,960 | 15.148 | 13.57 | 13.48 | 13.57 | 13.48 | 13.59 | 22,344 | 13.559 | -0.13% |
| 2018-01-29 | 0 | 15.18 | 15.10 | 15.18 | 15.06 | 15.18 | 68,000 | 1,027,240 | 15.106 | 13.59 | 13.52 | 13.59 | 13.48 | 13.59 | 75,969 | 13.522 | 0.93% |
| 2018-01-26 | 0 | 15.04 | 15.04 | 15.28 | 14.88 | 15.00 | 52,500 | 783,730 | 14.928 | 13.46 | 13.46 | 13.68 | 13.32 | 13.43 | 58,653 | 13.362 | 0.27% |
| 2018-01-25 | 0 | 15.00 | 15.00 | 15.08 | 15.00 | 15.00 | 11,000 | 165,000 | 15.000 | 13.43 | 13.43 | 13.50 | 13.43 | 13.43 | 12,289 | 13.427 | -1.32% |
| 2018-01-24 | 0 | 15.20 | 15.16 | 15.20 | 15.10 | 15.20 | 5,076 | 76,733 | 15.117 | 13.61 | 13.57 | 13.61 | 13.52 | 13.61 | 5,671 | 13.531 | 0.00% |
| 2018-01-23 | 0 | 15.20 | 15.00 | 15.20 | 15.00 | 15.20 | 17,239 | 260,961 | 15.138 | 13.61 | 13.43 | 13.61 | 13.43 | 13.61 | 19,259 | 13.550 | 0.66% |
| 2018-01-22 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 15.00 | 3,000 | 45,000 | 15.000 | 13.52 | 13.52 | 13.61 | 13.43 | 13.43 | 3,352 | 13.427 | -0.66% |
| 2018-01-19 | 0 | 15.20 | 15.16 | 15.28 | 15.20 | 15.20 | 6,000 | 91,200 | 15.200 | 13.61 | 13.57 | 13.68 | 13.61 | 13.61 | 6,703 | 13.606 | -0.52% |
| 2018-01-18 | 0 | 15.28 | 15.16 | 15.28 | - | - | 0 | 0 | - | 13.68 | 13.57 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-01-17 | 0 | 15.28 | 15.12 | 15.28 | - | - | 0 | 0 | - | 13.68 | 13.53 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 15.28 | 15.12 | 15.28 | - | - | 0 | 0 | - | 13.68 | 13.53 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-01-15 | 0 | 15.28 | 15.12 | 15.34 | 15.10 | 15.42 | 59,000 | 904,020 | 15.322 | 13.68 | 13.53 | 13.73 | 13.52 | 13.80 | 65,914 | 13.715 | -0.13% |
| 2018-01-12 | 0 | 15.30 | 15.20 | 15.30 | 15.16 | 15.30 | 66,000 | 1,003,260 | 15.201 | 13.70 | 13.61 | 13.70 | 13.57 | 13.70 | 73,735 | 13.606 | 0.79% |
| 2018-01-11 | 0 | 15.18 | 15.10 | 15.20 | 15.06 | 15.18 | 24,000 | 362,360 | 15.098 | 13.59 | 13.52 | 13.61 | 13.48 | 13.59 | 26,813 | 13.515 | 0.26% |
| 2018-01-10 | 0 | 15.14 | 15.14 | 15.20 | 15.04 | 15.12 | 20,500 | 309,190 | 15.082 | 13.55 | 13.55 | 13.61 | 13.46 | 13.53 | 22,902 | 13.500 | 0.66% |
| 2018-01-09 | 0 | 15.04 | 15.02 | 15.04 | 14.96 | 15.04 | 19,000 | 285,320 | 15.017 | 13.46 | 13.44 | 13.46 | 13.39 | 13.46 | 21,227 | 13.442 | 0.53% |
| 2018-01-08 | 0 | 14.96 | 14.96 | 15.08 | 14.90 | 14.96 | 6,000 | 89,560 | 14.927 | 13.39 | 13.39 | 13.50 | 13.34 | 13.39 | 6,703 | 13.361 | 0.00% |
| 2018-01-05 | 0 | 14.96 | 14.92 | 14.96 | 14.88 | 15.06 | 65,000 | 975,480 | 15.007 | 13.39 | 13.35 | 13.39 | 13.32 | 13.48 | 72,618 | 13.433 | -0.27% |
| 2018-01-04 | 0 | 15.00 | 14.86 | 15.00 | 14.90 | 15.00 | 7,000 | 104,860 | 14.980 | 13.43 | 13.30 | 13.43 | 13.34 | 13.43 | 7,820 | 13.409 | 1.35% |
| 2018-01-03 | 0 | 14.80 | 14.80 | 14.92 | 14.74 | 14.80 | 20,000 | 295,480 | 14.774 | 13.25 | 13.25 | 13.35 | 13.19 | 13.25 | 22,344 | 13.224 | 0.00% |
| 2018-01-02 | 0 | 14.80 | 14.80 | 14.86 | 14.80 | 14.80 | 20,000 | 296,000 | 14.800 | 13.25 | 13.25 | 13.30 | 13.25 | 13.25 | 22,344 | 13.247 | -0.54% |
| 2017-12-29 | 0 | 14.88 | 14.80 | 14.92 | 14.70 | 14.88 | 34,000 | 502,500 | 14.779 | 13.32 | 13.25 | 13.35 | 13.16 | 13.32 | 37,985 | 13.229 | 0.54% |
| 2017-12-28 | 0 | 14.80 | 14.72 | 14.80 | 14.70 | 14.80 | 27,000 | 397,540 | 14.724 | 13.25 | 13.18 | 13.25 | 13.16 | 13.25 | 30,164 | 13.179 | 0.68% |
| 2017-12-27 | 0 | 14.70 | 14.66 | 14.72 | - | - | 0 | 0 | - | 13.16 | 13.12 | 13.18 | - | - | 0 | - | 0.00% |
| 2017-12-22 | 0 | 14.70 | 14.70 | 14.78 | 14.64 | 14.72 | 16,000 | 234,980 | 14.686 | 13.16 | 13.16 | 13.23 | 13.10 | 13.18 | 17,875 | 13.146 | 0.00% |
| 2017-12-21 | 0 | 14.70 | 14.70 | 14.78 | - | - | 0 | 0 | - | 13.16 | 13.16 | 13.23 | - | - | 0 | - | 0.14% |
| 2017-12-20 | 0 | 14.68 | 14.60 | 14.80 | - | - | 0 | 0 | - | 13.14 | 13.07 | 13.25 | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 14.68 | 14.60 | 14.68 | 14.58 | 14.68 | 23,000 | 336,280 | 14.621 | 13.14 | 13.07 | 13.14 | 13.05 | 13.14 | 25,695 | 13.087 | 0.14% |
| 2017-12-18 | 0 | 14.66 | 14.66 | 14.80 | - | - | 0 | 0 | - | 13.12 | 13.12 | 13.25 | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 14.66 | 14.64 | 14.78 | - | - | 0 | 0 | - | 13.12 | 13.10 | 13.23 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 14.66 | 14.66 | 14.72 | 14.66 | 14.66 | 2,000 | 29,320 | 14.660 | 13.12 | 13.12 | 13.18 | 13.12 | 13.12 | 2,234 | 13.122 | -0.54% |
| 2017-12-13 | 0 | 14.74 | 14.74 | 14.80 | 14.64 | 14.64 | 1,000 | 14,640 | 14.640 | 13.19 | 13.19 | 13.25 | 13.10 | 13.10 | 1,117 | 13.104 | 0.27% |
| 2017-12-12 | 0 | 14.70 | 14.62 | 14.72 | 14.70 | 14.70 | 6,000 | 88,200 | 14.700 | 13.16 | 13.09 | 13.18 | 13.16 | 13.16 | 6,703 | 13.158 | -0.68% |
| 2017-12-11 | 0 | 14.80 | 14.74 | 14.80 | 14.72 | 14.80 | 16,000 | 235,600 | 14.725 | 13.25 | 13.19 | 13.25 | 13.18 | 13.25 | 17,875 | 13.180 | 0.54% |
| 2017-12-08 | 0 | 14.72 | 14.72 | 14.80 | 14.60 | 14.62 | 14,000 | 204,500 | 14.607 | 13.18 | 13.18 | 13.25 | 13.07 | 13.09 | 15,641 | 13.075 | 0.14% |
| 2017-12-07 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.70 | 8,000 | 117,600 | 14.700 | 13.16 | 13.16 | 13.25 | 13.16 | 13.16 | 8,938 | 13.158 | 0.00% |
| 2017-12-06 | 0 | 14.70 | 14.64 | 14.80 | 14.60 | 14.80 | 39,000 | 570,720 | 14.634 | 13.16 | 13.10 | 13.25 | 13.07 | 13.25 | 43,571 | 13.099 | 0.00% |
| 2017-12-05 | 0 | 14.70 | 14.70 | 14.90 | - | - | 0 | 0 | - | 13.16 | 13.16 | 13.34 | - | - | 0 | - | 0.27% |
| 2017-12-04 | 0 | 14.66 | 14.66 | 14.92 | 14.64 | 14.64 | 4,000 | 58,560 | 14.640 | 13.12 | 13.12 | 13.35 | 13.10 | 13.10 | 4,469 | 13.104 | 0.00% |
| 2017-12-01 | 0 | 14.66 | 14.66 | 14.74 | 14.62 | 14.62 | 1,000 | 14,620 | 14.620 | 13.12 | 13.12 | 13.19 | 13.09 | 13.09 | 1,117 | 13.086 | -0.27% |
| 2017-11-30 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 14.72 | 35,000 | 513,980 | 14.685 | 13.16 | 13.07 | 13.16 | 13.07 | 13.18 | 39,102 | 13.145 | -0.27% |
| 2017-11-29 | 0 | 14.74 | 14.70 | 14.74 | 14.68 | 14.74 | 44,000 | 647,000 | 14.705 | 13.19 | 13.16 | 13.19 | 13.14 | 13.19 | 49,156 | 13.162 | 0.27% |
| 2017-11-28 | 0 | 14.70 | 14.64 | 14.70 | 14.60 | 14.70 | 21,000 | 307,180 | 14.628 | 13.16 | 13.10 | 13.16 | 13.07 | 13.16 | 23,461 | 13.093 | 0.00% |
| 2017-11-27 | 0 | 14.70 | 14.66 | 14.90 | - | - | 0 | 0 | - | 13.16 | 13.12 | 13.34 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 14.70 | 14.68 | 14.92 | - | - | 0 | 0 | - | 13.16 | 13.14 | 13.35 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 14.70 | 14.70 | 14.72 | 14.68 | 14.68 | 8,000 | 117,440 | 14.680 | 13.16 | 13.16 | 13.18 | 13.14 | 13.14 | 8,938 | 13.140 | 0.00% |
| 2017-11-22 | 0 | 14.70 | 14.70 | 14.74 | 14.64 | 14.68 | 57,000 | 834,800 | 14.646 | 13.16 | 13.16 | 13.19 | 13.10 | 13.14 | 63,680 | 13.109 | 0.14% |
| 2017-11-21 | 0 | 14.68 | 14.62 | 14.68 | 14.62 | 14.70 | 59,030 | 866,416 | 14.678 | 13.14 | 13.09 | 13.14 | 13.09 | 13.16 | 65,948 | 13.138 | -0.14% |
| 2017-11-20 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.72 | 32,000 | 470,780 | 14.712 | 13.16 | 13.16 | 13.25 | 13.16 | 13.18 | 35,750 | 13.169 | -0.68% |
| 2017-11-17 | 0 | 14.80 | 14.80 | 14.84 | 14.80 | 14.82 | 42,000 | 621,700 | 14.802 | 13.25 | 13.25 | 13.28 | 13.25 | 13.27 | 46,922 | 13.250 | -0.27% |
| 2017-11-16 | 0 | 14.84 | 14.80 | 14.86 | 14.74 | 14.84 | 26,000 | 384,980 | 14.807 | 13.28 | 13.25 | 13.30 | 13.19 | 13.28 | 29,047 | 13.254 | 0.27% |
| 2017-11-15 | 0 | 14.80 | 14.80 | 14.84 | 14.68 | 14.80 | 31,000 | 455,360 | 14.689 | 13.25 | 13.25 | 13.28 | 13.14 | 13.25 | 34,633 | 13.148 | -0.40% |
| 2017-11-14 | 0 | 14.86 | 14.72 | 14.86 | - | - | 0 | 0 | - | 13.30 | 13.18 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 14.86 | 14.72 | 14.86 | - | - | 0 | 0 | - | 13.30 | 13.18 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 14.86 | 14.74 | 14.86 | - | - | 0 | 0 | - | 13.30 | 13.19 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 14.86 | 14.86 | 14.92 | 14.76 | 14.80 | 11,000 | 162,640 | 14.785 | 13.30 | 13.30 | 13.35 | 13.21 | 13.25 | 12,289 | 13.234 | 0.41% |
| 2017-11-08 | 0 | 14.80 | 14.76 | 14.92 | 14.80 | 14.80 | 10,000 | 148,000 | 14.800 | 13.25 | 13.21 | 13.35 | 13.25 | 13.25 | 11,172 | 13.247 | 0.00% |
| 2017-11-07 | 0 | 14.80 | 14.68 | 14.80 | 14.68 | 14.80 | 20,000 | 294,160 | 14.708 | 13.25 | 13.14 | 13.25 | 13.14 | 13.25 | 22,344 | 13.165 | 0.27% |
| 2017-11-06 | 0 | 14.76 | 14.72 | 14.76 | 14.66 | 14.80 | 13,000 | 191,360 | 14.720 | 13.21 | 13.18 | 13.21 | 13.12 | 13.25 | 14,524 | 13.176 | -0.27% |
| 2017-11-03 | 0 | 14.80 | 14.78 | 14.80 | 14.76 | 14.80 | 43,000 | 635,520 | 14.780 | 13.25 | 13.23 | 13.25 | 13.21 | 13.25 | 48,039 | 13.229 | -0.27% |
| 2017-11-02 | 0 | 14.84 | 14.84 | 14.90 | 14.78 | 14.78 | 2,000 | 29,560 | 14.780 | 13.28 | 13.28 | 13.34 | 13.23 | 13.23 | 2,234 | 13.230 | -0.27% |
| 2017-11-01 | 0 | 14.88 | 14.74 | 14.88 | 14.72 | 14.88 | 46,000 | 678,760 | 14.756 | 13.32 | 13.19 | 13.32 | 13.18 | 13.32 | 51,391 | 13.208 | 0.68% |
| 2017-10-31 | 0 | 14.78 | 14.76 | 14.90 | 14.78 | 14.90 | 8,000 | 118,360 | 14.795 | 13.23 | 13.21 | 13.34 | 13.23 | 13.34 | 8,938 | 13.243 | 0.41% |
| 2017-10-30 | 0 | 14.72 | 14.72 | 14.80 | 14.72 | 14.72 | 3,000 | 44,160 | 14.720 | 13.18 | 13.18 | 13.25 | 13.18 | 13.18 | 3,352 | 13.176 | -0.41% |
| 2017-10-27 | 0 | 14.78 | 14.72 | 14.78 | 14.72 | 14.78 | 8,000 | 117,940 | 14.743 | 13.23 | 13.18 | 13.23 | 13.18 | 13.23 | 8,938 | 13.196 | 0.41% |
| 2017-10-26 | 0 | 14.72 | 14.72 | 14.80 | 14.72 | 14.72 | 34,000 | 500,480 | 14.720 | 13.18 | 13.18 | 13.25 | 13.18 | 13.18 | 37,985 | 13.176 | -0.27% |
| 2017-10-25 | 0 | 14.76 | 14.76 | 14.80 | 14.70 | 14.70 | 5,000 | 73,500 | 14.700 | 13.21 | 13.21 | 13.25 | 13.16 | 13.16 | 5,586 | 13.158 | -0.40% |
| 2017-10-24 | 0 | 14.82 | 14.72 | 14.88 | - | - | 0 | 0 | - | 13.27 | 13.18 | 13.32 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 14.82 | 14.74 | 14.84 | - | - | 0 | 0 | - | 13.27 | 13.19 | 13.28 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 14.82 | 14.82 | 14.90 | 14.80 | 14.80 | 8,000 | 118,400 | 14.800 | 13.27 | 13.27 | 13.34 | 13.25 | 13.25 | 8,938 | 13.247 | 0.14% |
| 2017-10-19 | 0 | 14.80 | 14.74 | 14.90 | 14.74 | 14.94 | 26,209 | 389,475 | 14.860 | 13.25 | 13.19 | 13.34 | 13.19 | 13.37 | 29,281 | 13.302 | -0.94% |
| 2017-10-18 | 0 | 14.94 | 14.80 | 14.96 | - | - | 0 | 0 | - | 13.37 | 13.25 | 13.39 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 14.94 | 14.90 | 14.94 | 14.88 | 15.00 | 66,000 | 983,260 | 14.898 | 13.37 | 13.34 | 13.37 | 13.32 | 13.43 | 73,735 | 13.335 | 0.95% |
| 2017-10-16 | 0 | 14.80 | 14.80 | 14.88 | 14.74 | 14.80 | 21,000 | 310,000 | 14.762 | 13.25 | 13.25 | 13.32 | 13.19 | 13.25 | 23,461 | 13.213 | 0.14% |
| 2017-10-13 | 0 | 14.78 | 14.78 | 14.88 | 14.70 | 14.70 | 7,000 | 102,900 | 14.700 | 13.23 | 13.23 | 13.32 | 13.16 | 13.16 | 7,820 | 13.158 | -0.67% |
| 2017-10-12 | 0 | 14.88 | 14.72 | 14.88 | 14.70 | 14.88 | 13,000 | 191,280 | 14.714 | 13.32 | 13.18 | 13.32 | 13.16 | 13.32 | 14,524 | 13.170 | 0.54% |
| 2017-10-11 | 0 | 14.80 | 14.80 | 14.88 | 14.70 | 14.70 | 16,000 | 235,200 | 14.700 | 13.25 | 13.25 | 13.32 | 13.16 | 13.16 | 17,875 | 13.158 | -0.67% |
| 2017-10-10 | 0 | 14.90 | 14.72 | 14.90 | 14.70 | 14.90 | 18,000 | 265,900 | 14.772 | 13.34 | 13.18 | 13.34 | 13.16 | 13.34 | 20,109 | 13.223 | 0.13% |
| 2017-10-09 | 0 | 14.88 | 14.60 | 14.88 | 14.88 | 14.88 | 2,000 | 29,760 | 14.880 | 13.32 | 13.07 | 13.32 | 13.32 | 13.32 | 2,234 | 13.319 | 0.54% |
| 2017-10-06 | 0 | 14.80 | 14.72 | 14.96 | 14.70 | 14.80 | 14,000 | 206,800 | 14.771 | 13.25 | 13.18 | 13.39 | 13.16 | 13.25 | 15,641 | 13.222 | -0.67% |
| 2017-10-04 | 0 | 14.90 | 14.72 | 14.92 | 14.88 | 14.90 | 14,000 | 208,540 | 14.896 | 13.34 | 13.18 | 13.35 | 13.32 | 13.34 | 15,641 | 13.333 | 0.68% |
| 2017-10-03 | 0 | 14.80 | 14.72 | 14.80 | 14.70 | 14.80 | 11,000 | 161,800 | 14.709 | 13.25 | 13.18 | 13.25 | 13.16 | 13.25 | 12,289 | 13.166 | 0.00% |
| 2017-09-29 | 0 | 14.80 | 14.62 | 14.90 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 13.25 | 13.09 | 13.34 | 13.25 | 13.25 | 2,234 | 13.247 | 0.14% |
| 2017-09-28 | 0 | 14.78 | 14.70 | 14.80 | 14.70 | 14.92 | 12,000 | 176,820 | 14.735 | 13.23 | 13.16 | 13.25 | 13.16 | 13.35 | 13,406 | 13.189 | 0.27% |
| 2017-09-27 | 0 | 14.74 | 14.70 | 14.92 | 14.70 | 14.80 | 24,000 | 354,200 | 14.758 | 13.19 | 13.16 | 13.35 | 13.16 | 13.25 | 26,813 | 13.210 | -0.41% |
| 2017-09-26 | 0 | 14.80 | 14.48 | 14.86 | - | - | 0 | 0 | - | 13.25 | 12.96 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-09-25 | 0 | 14.80 | 14.60 | 14.80 | - | - | 6 | 86 | 14.333 | 13.25 | 13.07 | 13.25 | - | - | 7 | 12.830 | -0.40% |
| 2017-09-22 | 0 | 14.86 | 14.70 | 14.86 | 14.68 | 14.88 | 4,000 | 59,120 | 14.780 | 13.30 | 13.16 | 13.30 | 13.14 | 13.32 | 4,469 | 13.230 | 1.09% |
| 2017-09-21 | 0 | 14.70 | 14.70 | 14.88 | 14.60 | 14.72 | 20,000 | 293,780 | 14.689 | 13.16 | 13.16 | 13.32 | 13.07 | 13.18 | 22,344 | 13.148 | -0.27% |
| 2017-09-20 | 0 | 14.74 | 14.74 | 14.86 | 14.72 | 14.88 | 24,000 | 353,920 | 14.747 | 13.19 | 13.19 | 13.30 | 13.18 | 13.32 | 26,813 | 13.200 | -0.54% |
| 2017-09-19 | 0 | 14.82 | 14.78 | 14.82 | 14.78 | 14.92 | 45,000 | 668,340 | 14.852 | 13.27 | 13.23 | 13.27 | 13.23 | 13.35 | 50,274 | 13.294 | -1.07% |
| 2017-09-18 | 0 | 14.98 | 14.98 | 15.00 | 14.90 | 15.02 | 43,000 | 644,100 | 14.979 | 13.41 | 13.41 | 13.43 | 13.34 | 13.44 | 48,039 | 13.408 | 1.90% |
| 2017-09-15 | 0 | 14.70 | 14.66 | 14.80 | 14.58 | 14.70 | 18,000 | 263,700 | 14.650 | 13.16 | 13.12 | 13.25 | 13.05 | 13.16 | 20,109 | 13.113 | 0.00% |
| 2017-09-14 | 0 | 14.70 | 14.70 | 14.94 | 14.60 | 14.70 | 95,000 | 1,395,660 | 14.691 | 13.16 | 13.16 | 13.37 | 13.07 | 13.16 | 106,133 | 13.150 | 0.00% |
| 2017-09-13 | 0 | 14.70 | 14.62 | 14.70 | - | - | 0 | 0 | - | 13.16 | 13.09 | 13.16 | - | - | 0 | - | 0.00% |
| 2017-09-12 | 0 | 14.70 | 14.62 | 14.70 | 14.70 | 14.76 | 5,000 | 73,620 | 14.724 | 13.16 | 13.09 | 13.16 | 13.16 | 13.21 | 5,586 | 13.179 | -0.27% |
| 2017-09-11 | 0 | 14.74 | 14.70 | 14.80 | 14.72 | 14.74 | 10,000 | 147,300 | 14.730 | 13.19 | 13.16 | 13.25 | 13.18 | 13.19 | 11,172 | 13.185 | -0.27% |
| 2017-09-08 | 0 | 14.78 | 14.70 | 14.80 | 14.64 | 14.80 | 22,000 | 323,740 | 14.715 | 13.23 | 13.16 | 13.25 | 13.10 | 13.25 | 24,578 | 13.172 | 1.09% |
| 2017-09-07 | 0 | 14.62 | 14.62 | 14.72 | 14.60 | 14.60 | 7,000 | 102,200 | 14.600 | 13.09 | 13.09 | 13.18 | 13.07 | 13.07 | 7,820 | 13.068 | -0.68% |
| 2017-09-06 | 0 | 14.72 | 14.62 | 14.72 | 14.58 | 14.78 | 15,000 | 219,760 | 14.651 | 13.18 | 13.09 | 13.18 | 13.05 | 13.23 | 16,758 | 13.114 | 0.27% |
| 2017-09-05 | 0 | 14.68 | 14.60 | 14.70 | 14.60 | 14.88 | 35,000 | 516,820 | 14.766 | 13.14 | 13.07 | 13.16 | 13.07 | 13.32 | 39,102 | 13.217 | -0.14% |
| 2017-09-04 | 0 | 14.70 | 14.58 | 14.70 | - | - | 0 | 0 | - | 13.16 | 13.05 | 13.16 | - | - | 0 | - | -0.27% |
| 2017-09-01 | 0 | 14.74 | 14.60 | 14.74 | 14.78 | 14.78 | 1,000 | 14,780 | 14.780 | 13.19 | 13.07 | 13.19 | 13.23 | 13.23 | 1,117 | 13.230 | 0.27% |
| 2017-08-31 | 0 | 14.70 | 14.54 | 14.70 | 14.70 | 14.70 | 3,000 | 44,100 | 14.700 | 13.16 | 13.01 | 13.16 | 13.16 | 13.16 | 3,352 | 13.158 | -0.41% |
| 2017-08-30 | 0 | 14.76 | 14.68 | 14.76 | 14.52 | 14.76 | 13,000 | 190,420 | 14.648 | 13.21 | 13.14 | 13.21 | 13.00 | 13.21 | 14,524 | 13.111 | 0.14% |
| 2017-08-29 | 0 | 14.74 | 14.60 | 14.74 | 14.72 | 14.74 | 12,000 | 176,160 | 14.680 | 13.19 | 13.07 | 13.19 | 13.18 | 13.19 | 13,406 | 13.140 | 0.27% |
| 2017-08-28 | 0 | 14.70 | 14.60 | 14.70 | 14.64 | 14.76 | 5,000 | 73,520 | 14.704 | 13.16 | 13.07 | 13.16 | 13.10 | 13.21 | 5,586 | 13.162 | 0.00% |
| 2017-08-25 | 0 | 14.70 | 14.60 | 14.76 | 14.54 | 14.82 | 85,000 | 1,246,080 | 14.660 | 13.16 | 13.07 | 13.21 | 13.01 | 13.27 | 94,961 | 13.122 | -0.81% |
| 2017-08-24 | 0 | 14.82 | 14.80 | 14.86 | 14.82 | 14.96 | 12,000 | 178,200 | 14.850 | 13.27 | 13.25 | 13.30 | 13.27 | 13.39 | 13,406 | 13.292 | -0.40% |
| 2017-08-22 | 0 | 14.88 | 14.80 | 14.90 | 14.80 | 14.90 | 33,000 | 490,760 | 14.872 | 13.32 | 13.25 | 13.34 | 13.25 | 13.34 | 36,867 | 13.312 | 0.54% |
| 2017-08-21 | 0 | 14.80 | 14.58 | 14.80 | 14.50 | 15.30 | 30,000 | 440,160 | 14.672 | 13.25 | 13.05 | 13.25 | 12.98 | 13.70 | 33,516 | 13.133 | 0.95% |
| 2017-08-18 | 0 | 14.66 | 14.66 | 14.74 | 14.64 | 14.74 | 36,000 | 528,020 | 14.667 | 13.12 | 13.12 | 13.19 | 13.10 | 13.19 | 40,219 | 13.129 | -0.95% |
| 2017-08-17 | 0 | 14.94 | 14.86 | 14.98 | 14.94 | 15.10 | 48,000 | 719,740 | 14.995 | 13.25 | 13.18 | 13.28 | 13.25 | 13.39 | 54,133 | 13.296 | -0.13% |
| 2017-08-16 | 0 | 14.96 | 14.88 | 14.96 | 14.94 | 15.00 | 13,000 | 194,680 | 14.975 | 13.27 | 13.19 | 13.27 | 13.25 | 13.30 | 14,661 | 13.279 | 0.13% |
| 2017-08-15 | 0 | 14.94 | 14.82 | 14.96 | 14.94 | 15.04 | 27,000 | 403,920 | 14.960 | 13.25 | 13.14 | 13.27 | 13.25 | 13.34 | 30,450 | 13.265 | 0.27% |
| 2017-08-14 | 0 | 14.90 | 14.82 | 14.90 | 14.80 | 15.04 | 38,000 | 565,420 | 14.879 | 13.21 | 13.14 | 13.21 | 13.12 | 13.34 | 42,855 | 13.194 | 1.09% |
| 2017-08-11 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 15.20 | 129,000 | 1,910,500 | 14.810 | 13.07 | 13.05 | 13.07 | 13.03 | 13.48 | 145,481 | 13.132 | -2.77% |
| 2017-08-10 | 0 | 15.16 | 15.02 | 15.16 | 15.16 | 15.68 | 78,000 | 1,197,120 | 15.348 | 13.44 | 13.32 | 13.44 | 13.44 | 13.90 | 87,965 | 13.609 | -0.39% |
| 2017-08-09 | 0 | 15.22 | 15.10 | 15.22 | 15.00 | 15.40 | 500,513 | 7,553,867 | 15.092 | 13.50 | 13.39 | 13.50 | 13.30 | 13.66 | 564,459 | 13.382 | -0.39% |
| 2017-08-08 | 0 | 15.28 | 15.28 | 15.30 | 15.12 | 15.28 | 89,000 | 1,349,960 | 15.168 | 13.55 | 13.55 | 13.57 | 13.41 | 13.55 | 100,371 | 13.450 | 1.06% |
| 2017-08-07 | 0 | 15.12 | 15.12 | 15.18 | 14.90 | 15.18 | 123,000 | 1,854,000 | 15.073 | 13.41 | 13.41 | 13.46 | 13.21 | 13.46 | 138,715 | 13.366 | 1.61% |
| 2017-08-04 | 0 | 14.88 | 14.84 | 14.90 | 14.84 | 15.00 | 74,000 | 1,106,720 | 14.956 | 13.19 | 13.16 | 13.21 | 13.16 | 13.30 | 83,454 | 13.261 | -0.80% |
| 2017-08-03 | 0 | 15.00 | 14.92 | 15.00 | 14.82 | 15.18 | 143,000 | 2,145,420 | 15.003 | 13.30 | 13.23 | 13.30 | 13.14 | 13.46 | 161,270 | 13.303 | 1.21% |
| 2017-08-02 | 0 | 14.82 | 14.82 | 14.84 | 14.62 | 14.82 | 64,000 | 942,320 | 14.724 | 13.14 | 13.14 | 13.16 | 12.96 | 13.14 | 72,177 | 13.056 | 1.23% |
| 2017-08-01 | 0 | 14.64 | 14.50 | 14.64 | 14.42 | 14.66 | 6,000 | 86,760 | 14.460 | 12.98 | 12.86 | 12.98 | 12.79 | 13.00 | 6,767 | 12.822 | 0.27% |
| 2017-07-31 | 0 | 14.60 | 14.52 | 14.66 | 14.60 | 14.60 | 6,000 | 87,600 | 14.600 | 12.95 | 12.88 | 13.00 | 12.95 | 12.95 | 6,767 | 12.946 | 0.00% |
| 2017-07-28 | 0 | 14.60 | 14.54 | 14.60 | 14.50 | 14.60 | 59,000 | 858,160 | 14.545 | 12.95 | 12.89 | 12.95 | 12.86 | 12.95 | 66,538 | 12.897 | 0.97% |
| 2017-07-27 | 0 | 14.46 | 14.44 | 14.48 | 14.42 | 14.50 | 37,000 | 534,600 | 14.449 | 12.82 | 12.80 | 12.84 | 12.79 | 12.86 | 41,727 | 12.812 | 0.28% |
| 2017-07-26 | 0 | 14.42 | 14.42 | 14.48 | 14.32 | 14.62 | 194,000 | 2,801,000 | 14.438 | 12.79 | 12.79 | 12.84 | 12.70 | 12.96 | 218,786 | 12.802 | -0.41% |
| 2017-07-25 | 0 | 14.48 | 14.58 | 14.64 | 14.36 | 14.64 | 204,000 | 2,948,580 | 14.454 | 12.84 | 12.93 | 12.98 | 12.73 | 12.98 | 230,063 | 12.816 | -0.14% |
| 2017-07-24 | 0 | 14.50 | 14.48 | 14.76 | 14.50 | 14.74 | 107,000 | 1,556,340 | 14.545 | 12.86 | 12.84 | 13.09 | 12.86 | 13.07 | 120,670 | 12.897 | -1.76% |
| 2017-07-21 | 0 | 14.76 | 14.76 | 14.86 | 14.56 | 14.84 | 105,000 | 1,532,140 | 14.592 | 13.09 | 13.09 | 13.18 | 12.91 | 13.16 | 118,415 | 12.939 | -1.07% |
| 2017-07-20 | 0 | 14.92 | 14.76 | 14.92 | 14.94 | 14.94 | 5,000 | 74,700 | 14.940 | 13.23 | 13.09 | 13.23 | 13.25 | 13.25 | 5,639 | 13.247 | -0.13% |
| 2017-07-19 | 0 | 14.94 | 14.78 | 14.96 | 14.90 | 14.94 | 20,000 | 298,200 | 14.910 | 13.25 | 13.11 | 13.27 | 13.21 | 13.25 | 22,555 | 13.221 | 0.54% |
| 2017-07-18 | 0 | 14.86 | 14.74 | 14.86 | 14.74 | 14.88 | 6,000 | 88,660 | 14.777 | 13.18 | 13.07 | 13.18 | 13.07 | 13.19 | 6,767 | 13.103 | 0.54% |
| 2017-07-17 | 0 | 14.78 | 14.62 | 14.78 | 14.52 | 14.92 | 141,000 | 2,059,220 | 14.604 | 13.11 | 12.96 | 13.11 | 12.88 | 13.23 | 159,014 | 12.950 | -1.07% |
| 2017-07-14 | 0 | 14.94 | 14.90 | 14.94 | 14.94 | 14.96 | 7,000 | 104,660 | 14.951 | 13.25 | 13.21 | 13.25 | 13.25 | 13.27 | 7,894 | 13.258 | 0.27% |
| 2017-07-13 | 0 | 14.90 | 14.76 | 14.90 | 14.88 | 14.94 | 45,000 | 670,580 | 14.902 | 13.21 | 13.09 | 13.21 | 13.19 | 13.25 | 50,749 | 13.214 | 0.68% |
| 2017-07-12 | 0 | 14.80 | 14.80 | 14.88 | 14.80 | 14.88 | 17,000 | 252,580 | 14.858 | 13.12 | 13.12 | 13.19 | 13.12 | 13.19 | 19,172 | 13.174 | 0.27% |
| 2017-07-11 | 0 | 14.76 | 14.74 | 14.90 | 14.64 | 14.98 | 114,000 | 1,677,020 | 14.711 | 13.09 | 13.07 | 13.21 | 12.98 | 13.28 | 128,565 | 13.044 | 0.00% |
| 2017-07-10 | 0 | 14.76 | 14.74 | 14.76 | 14.76 | 14.94 | 77,000 | 1,142,220 | 14.834 | 13.09 | 13.07 | 13.09 | 13.09 | 13.25 | 86,838 | 13.154 | -1.20% |
| 2017-07-07 | 0 | 14.94 | 14.82 | 14.96 | 14.80 | 14.96 | 31,000 | 461,120 | 14.875 | 13.25 | 13.14 | 13.27 | 13.12 | 13.27 | 34,961 | 13.190 | 2.05% |
| 2017-07-06 | 0 | 14.64 | 14.64 | 14.74 | 14.64 | 14.88 | 69,000 | 1,017,480 | 14.746 | 12.98 | 12.98 | 13.07 | 12.98 | 13.19 | 77,816 | 13.076 | -0.68% |
| 2017-07-05 | 0 | 14.74 | 14.68 | 14.74 | 14.74 | 14.96 | 153,000 | 2,266,320 | 14.813 | 13.07 | 13.02 | 13.07 | 13.07 | 13.27 | 172,547 | 13.134 | -1.21% |
| 2017-07-04 | 0 | 14.92 | 14.80 | 14.94 | 14.76 | 15.10 | 80,500 | 1,202,370 | 14.936 | 13.23 | 13.12 | 13.25 | 13.09 | 13.39 | 90,785 | 13.244 | -1.06% |
| 2017-07-03 | 0 | 15.08 | 14.96 | 15.08 | 15.00 | 15.08 | 10,000 | 150,440 | 15.044 | 13.37 | 13.27 | 13.37 | 13.30 | 13.37 | 11,278 | 13.340 | 0.00% |
| 2017-06-30 | 0 | 15.08 | 15.00 | 15.14 | 14.90 | 15.16 | 208,000 | 3,111,980 | 14.961 | 13.37 | 13.30 | 13.42 | 13.21 | 13.44 | 234,574 | 13.267 | 0.53% |
| 2017-06-29 | 0 | 15.00 | 14.92 | 15.00 | 14.88 | 15.00 | 110,000 | 1,640,320 | 14.912 | 13.30 | 13.23 | 13.30 | 13.19 | 13.30 | 124,054 | 13.223 | 0.67% |
| 2017-06-28 | 0 | 14.90 | 14.86 | 14.90 | 14.86 | 14.92 | 36,000 | 536,060 | 14.891 | 13.21 | 13.18 | 13.21 | 13.18 | 13.23 | 40,599 | 13.204 | 0.40% |
| 2017-06-27 | 0 | 14.84 | 14.84 | 14.90 | 14.82 | 14.90 | 54,160 | 804,576 | 14.856 | 13.16 | 13.16 | 13.21 | 13.14 | 13.21 | 61,080 | 13.173 | -0.27% |
| 2017-06-26 | 0 | 14.88 | 14.82 | 14.90 | 14.80 | 14.90 | 68,000 | 1,008,380 | 14.829 | 13.19 | 13.14 | 13.21 | 13.12 | 13.21 | 76,688 | 13.149 | 0.54% |
| 2017-06-23 | 0 | 14.80 | 14.74 | 14.80 | 14.68 | 14.84 | 107,000 | 1,582,340 | 14.788 | 13.12 | 13.07 | 13.12 | 13.02 | 13.16 | 120,670 | 13.113 | 0.68% |
| 2017-06-22 | 0 | 14.70 | 14.64 | 14.70 | 14.58 | 14.92 | 75,000 | 1,099,740 | 14.663 | 13.03 | 12.98 | 13.03 | 12.93 | 13.23 | 84,582 | 13.002 | 1.38% |
| 2017-06-21 | 0 | 14.50 | 14.46 | 14.52 | 14.50 | 14.60 | 7,000 | 101,620 | 14.517 | 12.86 | 12.82 | 12.88 | 12.86 | 12.95 | 7,894 | 12.873 | -0.28% |
| 2017-06-20 | 0 | 14.54 | 14.44 | 14.54 | 14.44 | 14.56 | 6,000 | 87,060 | 14.510 | 12.89 | 12.80 | 12.89 | 12.80 | 12.91 | 6,767 | 12.866 | 0.14% |
| 2017-06-19 | 0 | 14.52 | 14.40 | 14.52 | 14.36 | 14.52 | 81,899 | 1,179,725 | 14.405 | 12.88 | 12.77 | 12.88 | 12.73 | 12.88 | 92,362 | 12.773 | 1.11% |
| 2017-06-16 | 0 | 14.36 | 14.26 | 14.36 | 14.26 | 14.36 | 84,000 | 1,201,700 | 14.306 | 12.73 | 12.64 | 12.73 | 12.64 | 12.73 | 94,732 | 12.685 | 0.28% |
| 2017-06-15 | 0 | 14.32 | 14.28 | 14.32 | 14.24 | 14.32 | 332,002 | 4,747,488 | 14.300 | 12.70 | 12.66 | 12.70 | 12.63 | 12.70 | 374,419 | 12.680 | 0.14% |
| 2017-06-14 | 0 | 14.30 | 14.28 | 14.30 | 14.30 | 14.42 | 164,000 | 2,357,600 | 14.376 | 12.68 | 12.66 | 12.68 | 12.68 | 12.79 | 184,953 | 12.747 | -0.28% |
| 2017-06-13 | 0 | 14.34 | 14.24 | 14.34 | 14.26 | 14.46 | 31,010 | 443,684 | 14.308 | 12.72 | 12.63 | 12.72 | 12.64 | 12.82 | 34,972 | 12.687 | 0.28% |
| 2017-06-12 | 0 | 14.30 | 14.26 | 14.30 | 14.26 | 14.42 | 81,000 | 1,158,000 | 14.296 | 12.68 | 12.64 | 12.68 | 12.64 | 12.79 | 91,349 | 12.677 | -0.69% |
| 2017-06-09 | 0 | 14.40 | 14.36 | 14.40 | 14.36 | 14.50 | 114,000 | 1,644,300 | 14.424 | 12.77 | 12.73 | 12.77 | 12.73 | 12.86 | 128,565 | 12.790 | 0.00% |
| 2017-06-08 | 0 | 14.40 | 14.32 | 14.40 | 14.30 | 14.46 | 148,000 | 2,129,540 | 14.389 | 12.77 | 12.70 | 12.77 | 12.68 | 12.82 | 166,909 | 12.759 | 0.00% |
| 2017-06-07 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 14.42 | 100,000 | 1,439,200 | 14.392 | 12.77 | 12.75 | 12.77 | 12.75 | 12.79 | 112,776 | 12.762 | 0.00% |
| 2017-06-06 | 0 | 14.40 | 14.40 | 14.48 | 14.28 | 14.36 | 233,000 | 3,339,900 | 14.334 | 12.77 | 12.77 | 12.84 | 12.66 | 12.73 | 262,768 | 12.710 | 0.56% |
| 2017-06-05 | 0 | 14.32 | 14.32 | 14.40 | 14.28 | 14.50 | 89,613 | 1,286,256 | 14.353 | 12.70 | 12.70 | 12.77 | 12.66 | 12.86 | 101,062 | 12.727 | -1.24% |
| 2017-06-02 | 0 | 14.50 | 14.38 | 14.50 | 14.46 | 14.70 | 81,000 | 1,178,200 | 14.546 | 12.86 | 12.75 | 12.86 | 12.82 | 13.03 | 91,349 | 12.898 | -0.55% |
| 2017-06-01 | 0 | 14.58 | 14.48 | 14.58 | 14.58 | 14.64 | 9,000 | 131,380 | 14.598 | 12.93 | 12.84 | 12.93 | 12.93 | 12.98 | 10,150 | 12.944 | -0.41% |
| 2017-05-31 | 0 | 14.64 | 14.48 | 14.64 | 14.42 | 14.88 | 30,000 | 436,260 | 14.542 | 12.98 | 12.84 | 12.98 | 12.79 | 13.19 | 33,833 | 12.895 | 1.10% |
| 2017-05-29 | 0 | 14.48 | 14.38 | 14.48 | 14.36 | 14.50 | 5,000 | 72,060 | 14.412 | 12.84 | 12.75 | 12.84 | 12.73 | 12.86 | 5,639 | 12.779 | 0.84% |
| 2017-05-26 | 0 | 14.36 | 14.34 | 14.46 | 14.30 | 14.36 | 5,000 | 71,620 | 14.324 | 12.73 | 12.72 | 12.82 | 12.68 | 12.73 | 5,639 | 12.701 | -0.55% |
| 2017-05-25 | 0 | 14.44 | 14.32 | 14.44 | 14.44 | 14.44 | 1,160 | 16,760 | 14.448 | 12.80 | 12.70 | 12.80 | 12.80 | 12.80 | 1,308 | 12.811 | -0.28% |
| 2017-05-24 | 0 | 14.48 | 14.26 | 14.48 | 14.30 | 14.48 | 10,080 | 144,852 | 14.370 | 12.84 | 12.64 | 12.84 | 12.68 | 12.84 | 11,368 | 12.742 | 1.26% |
| 2017-05-23 | 0 | 14.30 | 14.24 | 14.48 | 14.22 | 14.30 | 108,000 | 1,544,240 | 14.299 | 12.68 | 12.63 | 12.84 | 12.61 | 12.68 | 121,798 | 12.679 | 0.00% |
| 2017-05-22 | 0 | 14.30 | 14.20 | 14.46 | 14.30 | 14.60 | 18,000 | 259,500 | 14.417 | 12.68 | 12.59 | 12.82 | 12.68 | 12.95 | 20,300 | 12.783 | -1.38% |
| 2017-05-19 | 0 | 14.50 | 14.40 | 14.54 | 14.50 | 14.50 | 63,949 | 927,393 | 14.502 | 12.86 | 12.77 | 12.89 | 12.86 | 12.86 | 72,119 | 12.859 | 1.40% |
| 2017-05-18 | 0 | 14.30 | 14.18 | 14.38 | 14.30 | 15.00 | 153,500 | 2,213,740 | 14.422 | 12.68 | 12.57 | 12.75 | 12.68 | 13.30 | 173,111 | 12.788 | 0.14% |
| 2017-05-17 | 0 | 14.28 | 14.20 | 14.28 | 14.18 | 14.28 | 34,226 | 486,632 | 14.218 | 12.66 | 12.59 | 12.66 | 12.57 | 12.66 | 38,599 | 12.607 | 0.71% |
| 2017-05-16 | 0 | 14.18 | 14.04 | 14.20 | 14.02 | 14.26 | 73,000 | 1,026,900 | 14.067 | 12.57 | 12.45 | 12.59 | 12.43 | 12.64 | 82,327 | 12.473 | -0.14% |
| 2017-05-15 | 0 | 14.20 | 14.16 | 14.28 | 14.20 | 14.22 | 10,000 | 142,100 | 14.210 | 12.59 | 12.56 | 12.66 | 12.59 | 12.61 | 11,278 | 12.600 | -0.56% |
| 2017-05-12 | 0 | 14.28 | 14.14 | 14.28 | 14.10 | 14.28 | 13,000 | 185,100 | 14.238 | 12.66 | 12.54 | 12.66 | 12.50 | 12.66 | 14,661 | 12.625 | 0.00% |
| 2017-05-11 | 0 | 14.28 | 14.10 | 14.28 | 14.18 | 14.30 | 16,749 | 238,635 | 14.248 | 12.66 | 12.50 | 12.66 | 12.57 | 12.68 | 18,889 | 12.634 | 2.00% |
| 2017-05-10 | 0 | 14.00 | 13.96 | 14.00 | 13.96 | 14.28 | 501,000 | 7,016,480 | 14.005 | 12.41 | 12.38 | 12.41 | 12.38 | 12.66 | 565,008 | 12.418 | -1.82% |
| 2017-05-09 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.86 | - | - | 0 | - | 0.42% |
| 2017-05-08 | 0 | 14.20 | 14.12 | 14.50 | - | - | 0 | 0 | - | 12.59 | 12.52 | 12.86 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 14.20 | 14.10 | 14.30 | - | - | 0 | 0 | - | 12.59 | 12.50 | 12.68 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 14.20 | 14.12 | 14.30 | 14.16 | 14.16 | 20,000 | 283,200 | 14.160 | 12.59 | 12.52 | 12.68 | 12.56 | 12.56 | 22,555 | 12.556 | 0.14% |
| 2017-05-02 | 0 | 14.18 | 14.18 | 14.26 | 14.18 | 14.18 | 3,000 | 42,540 | 14.180 | 12.57 | 12.57 | 12.64 | 12.57 | 12.57 | 3,383 | 12.574 | -0.28% |
| 2017-04-28 | 0 | 14.22 | 14.14 | 14.22 | - | - | 0 | 0 | - | 12.61 | 12.54 | 12.61 | - | - | 0 | - | -0.28% |
| 2017-04-27 | 0 | 14.26 | 14.12 | 14.32 | - | - | 0 | 0 | - | 12.64 | 12.52 | 12.70 | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 14.26 | 14.18 | 14.32 | - | - | 0 | 0 | - | 12.64 | 12.57 | 12.70 | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 14.26 | 14.22 | 14.30 | 14.18 | 14.26 | 23,913 | 339,775 | 14.209 | 12.64 | 12.61 | 12.68 | 12.57 | 12.64 | 26,968 | 12.599 | 0.42% |
| 2017-04-24 | 0 | 14.20 | 14.14 | 14.20 | 14.10 | 14.20 | 6,000 | 84,900 | 14.150 | 12.59 | 12.54 | 12.59 | 12.50 | 12.59 | 6,767 | 12.547 | 0.00% |
| 2017-04-21 | 0 | 14.20 | 14.10 | 14.20 | 14.20 | 14.20 | 1,000 | 14,200 | 14.200 | 12.59 | 12.50 | 12.59 | 12.59 | 12.59 | 1,128 | 12.591 | 0.42% |
| 2017-04-20 | 0 | 14.14 | 14.14 | 14.20 | 14.00 | 14.10 | 12,000 | 168,680 | 14.057 | 12.54 | 12.54 | 12.59 | 12.41 | 12.50 | 13,533 | 12.464 | 0.43% |
| 2017-04-19 | 0 | 14.08 | 14.04 | 14.20 | 14.00 | 14.10 | 12,000 | 168,920 | 14.077 | 12.48 | 12.45 | 12.59 | 12.41 | 12.50 | 13,533 | 12.482 | 0.57% |
| 2017-04-18 | 0 | 14.00 | 14.00 | 14.18 | 14.00 | 14.10 | 24,000 | 337,500 | 14.063 | 12.41 | 12.41 | 12.57 | 12.41 | 12.50 | 27,066 | 12.469 | -1.55% |
| 2017-04-13 | 0 | 14.22 | 14.10 | 14.22 | 14.20 | 14.22 | 7,000 | 99,480 | 14.211 | 12.61 | 12.50 | 12.61 | 12.59 | 12.61 | 7,894 | 12.601 | 0.14% |
| 2017-04-12 | 0 | 14.20 | 14.10 | 14.20 | 14.20 | 14.20 | 15,000 | 213,000 | 14.200 | 12.59 | 12.50 | 12.59 | 12.59 | 12.59 | 16,916 | 12.591 | 0.28% |
| 2017-04-11 | 0 | 14.16 | 13.80 | 14.20 | - | - | 0 | 0 | - | 12.56 | 12.24 | 12.59 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 14.16 | 14.02 | 14.20 | - | - | 5,000 | 70,300 | 14.060 | 12.56 | 12.43 | 12.59 | - | - | 5,639 | 12.467 | 0.00% |
| 2017-04-07 | 0 | 14.16 | 14.06 | 14.20 | - | - | 0 | 0 | - | 12.56 | 12.47 | 12.59 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 14.16 | 14.04 | 14.20 | - | - | 0 | 0 | - | 12.56 | 12.45 | 12.59 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 14.16 | 14.10 | 14.18 | 14.16 | 14.16 | 1,000 | 14,160 | 14.160 | 12.56 | 12.50 | 12.57 | 12.56 | 12.56 | 1,128 | 12.556 | 0.00% |
| 2017-04-03 | 0 | 14.16 | 14.04 | 14.18 | 14.16 | 14.16 | 6,000 | 84,260 | 14.043 | 12.56 | 12.45 | 12.57 | 12.56 | 12.56 | 6,767 | 12.452 | 0.28% |
| 2017-03-31 | 0 | 14.12 | 14.04 | 14.16 | 14.12 | 14.12 | 11,000 | 155,320 | 14.120 | 12.52 | 12.45 | 12.56 | 12.52 | 12.52 | 12,405 | 12.520 | 0.28% |
| 2017-03-30 | 0 | 14.08 | 14.08 | 14.18 | 14.02 | 14.10 | 19,000 | 266,980 | 14.052 | 12.48 | 12.48 | 12.57 | 12.43 | 12.50 | 21,427 | 12.460 | -0.14% |
| 2017-03-29 | 0 | 14.10 | 14.06 | 14.20 | 14.10 | 14.20 | 12,000 | 170,200 | 14.183 | 12.50 | 12.47 | 12.59 | 12.50 | 12.59 | 13,533 | 12.577 | -1.26% |
| 2017-03-28 | 0 | 14.28 | 14.20 | 14.28 | 14.10 | 14.68 | 92,000 | 1,299,500 | 14.125 | 12.66 | 12.59 | 12.66 | 12.50 | 13.02 | 103,754 | 12.525 | -0.42% |
| 2017-03-27 | 0 | 14.70 | 14.32 | 14.70 | 14.70 | 14.74 | 57,000 | 838,160 | 14.705 | 12.72 | 12.39 | 12.72 | 12.72 | 12.75 | 65,896 | 12.719 | 0.55% |
| 2017-03-24 | 0 | 14.62 | 14.46 | 14.62 | 14.60 | 14.62 | 4,000 | 58,460 | 14.615 | 12.65 | 12.51 | 12.65 | 12.63 | 12.65 | 4,624 | 12.642 | 0.14% |
| 2017-03-23 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.60 | 6,000 | 87,600 | 14.600 | 12.63 | 12.54 | 12.63 | 12.63 | 12.63 | 6,936 | 12.629 | -0.14% |
| 2017-03-22 | 0 | 14.62 | 14.34 | 14.62 | 14.62 | 14.66 | 7,000 | 102,500 | 14.643 | 12.65 | 12.40 | 12.65 | 12.65 | 12.68 | 8,093 | 12.666 | 0.83% |
| 2017-03-21 | 0 | 14.50 | 14.34 | 14.64 | - | - | 0 | 0 | - | 12.54 | 12.40 | 12.66 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 14.50 | 14.50 | 14.64 | 14.42 | 14.68 | 3,000 | 43,780 | 14.593 | 12.54 | 12.54 | 12.66 | 12.47 | 12.70 | 3,468 | 12.623 | 0.00% |
| 2017-03-17 | 0 | 14.50 | 14.50 | 14.54 | 14.44 | 14.58 | 7,000 | 101,620 | 14.517 | 12.54 | 12.54 | 12.58 | 12.49 | 12.61 | 8,093 | 12.557 | -0.55% |
| 2017-03-16 | 0 | 14.58 | 14.48 | 14.58 | 14.40 | 14.60 | 69,000 | 997,280 | 14.453 | 12.61 | 12.53 | 12.61 | 12.46 | 12.63 | 79,769 | 12.502 | 0.69% |
| 2017-03-15 | 0 | 14.48 | 14.40 | 14.56 | 14.48 | 14.48 | 3,160 | 45,783 | 14.488 | 12.53 | 12.46 | 12.59 | 12.53 | 12.53 | 3,653 | 12.532 | 0.56% |
| 2017-03-14 | 0 | 14.40 | 14.30 | 14.48 | 14.40 | 14.40 | 10,000 | 144,000 | 14.400 | 12.46 | 12.37 | 12.53 | 12.46 | 12.46 | 11,561 | 12.456 | 0.00% |
| 2017-03-13 | 0 | 14.40 | 14.36 | 14.40 | 14.32 | 14.40 | 13,000 | 186,560 | 14.351 | 12.46 | 12.42 | 12.46 | 12.39 | 12.46 | 15,029 | 12.413 | 0.14% |
| 2017-03-10 | 0 | 14.38 | 14.36 | 14.40 | 14.32 | 14.52 | 97,000 | 1,397,520 | 14.407 | 12.44 | 12.42 | 12.46 | 12.39 | 12.56 | 112,139 | 12.462 | 0.84% |
| 2017-03-09 | 0 | 14.26 | 14.20 | 14.28 | 14.26 | 14.26 | 4,000 | 57,040 | 14.260 | 12.33 | 12.28 | 12.35 | 12.33 | 12.33 | 4,624 | 12.335 | -0.42% |
| 2017-03-08 | 0 | 14.32 | 14.32 | 14.38 | 14.30 | 14.48 | 43,956 | 632,257 | 14.384 | 12.39 | 12.39 | 12.44 | 12.37 | 12.53 | 50,816 | 12.442 | 0.56% |
| 2017-03-07 | 0 | 14.24 | 14.16 | 14.24 | - | - | 0 | 0 | - | 12.32 | 12.25 | 12.32 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 14.24 | 14.20 | 14.38 | 14.24 | 14.24 | 1,000 | 14,240 | 14.240 | 12.32 | 12.28 | 12.44 | 12.32 | 12.32 | 1,156 | 12.318 | 0.00% |
| 2017-03-03 | 0 | 14.24 | 14.22 | 14.26 | 14.12 | 14.36 | 54,000 | 766,720 | 14.199 | 12.32 | 12.30 | 12.33 | 12.21 | 12.42 | 62,428 | 12.282 | -0.56% |
| 2017-03-02 | 0 | 14.32 | 14.32 | 14.44 | 14.30 | 14.80 | 158,000 | 2,286,860 | 14.474 | 12.39 | 12.39 | 12.49 | 12.37 | 12.80 | 182,660 | 12.520 | -5.42% |
| 2017-03-01 | 0 | 15.14 | 15.04 | 15.14 | 15.02 | 15.14 | 45,000 | 678,900 | 15.087 | 13.10 | 13.01 | 13.10 | 12.99 | 13.10 | 52,023 | 13.050 | 0.93% |
| 2017-02-28 | 0 | 15.00 | 14.96 | 15.00 | 14.98 | 15.14 | 42,000 | 630,180 | 15.004 | 12.97 | 12.94 | 12.97 | 12.96 | 13.10 | 48,555 | 12.979 | 0.81% |
| 2017-02-27 | 0 | 14.88 | 14.88 | 14.94 | 14.86 | 14.86 | 7,000 | 104,020 | 14.860 | 12.87 | 12.87 | 12.92 | 12.85 | 12.85 | 8,093 | 12.854 | 0.13% |
| 2017-02-24 | 0 | 14.86 | 14.76 | 14.92 | 14.80 | 14.86 | 8,000 | 118,580 | 14.823 | 12.85 | 12.77 | 12.91 | 12.80 | 12.85 | 9,249 | 12.821 | -0.93% |
| 2017-02-23 | 0 | 15.00 | 14.80 | 15.20 | 14.72 | 15.00 | 15,000 | 222,680 | 14.845 | 12.97 | 12.80 | 13.15 | 12.73 | 12.97 | 17,341 | 12.841 | 2.04% |
| 2017-02-22 | 0 | 14.70 | 14.70 | 15.00 | 14.70 | 14.70 | 6,000 | 88,200 | 14.700 | 12.72 | 12.72 | 12.97 | 12.72 | 12.72 | 6,936 | 12.715 | 0.00% |
| 2017-02-21 | 0 | 14.70 | 14.54 | 14.78 | 14.70 | 14.90 | 5,000 | 73,900 | 14.780 | 12.72 | 12.58 | 12.78 | 12.72 | 12.89 | 5,780 | 12.785 | -1.21% |
| 2017-02-20 | 0 | 14.88 | 14.72 | 14.88 | 14.80 | 14.90 | 7,000 | 104,040 | 14.863 | 12.87 | 12.73 | 12.87 | 12.80 | 12.89 | 8,093 | 12.856 | 0.81% |
| 2017-02-17 | 0 | 14.76 | 14.62 | 14.76 | 14.54 | 14.90 | 33,000 | 481,700 | 14.597 | 12.77 | 12.65 | 12.77 | 12.58 | 12.89 | 38,150 | 12.626 | 1.51% |
| 2017-02-16 | 0 | 14.54 | 14.46 | 14.54 | 14.48 | 14.54 | 29,000 | 420,380 | 14.496 | 12.58 | 12.51 | 12.58 | 12.53 | 12.58 | 33,526 | 12.539 | 0.14% |
| 2017-02-15 | 0 | 14.52 | 14.48 | 14.52 | 14.40 | 14.52 | 25,975 | 375,623 | 14.461 | 12.56 | 12.53 | 12.56 | 12.46 | 12.56 | 30,029 | 12.509 | 0.83% |
| 2017-02-14 | 0 | 14.40 | 14.36 | 14.48 | 14.40 | 14.40 | 9,013 | 129,784 | 14.400 | 12.46 | 12.42 | 12.53 | 12.46 | 12.46 | 10,420 | 12.456 | 0.00% |
| 2017-02-13 | 0 | 14.40 | 14.40 | 14.58 | 14.40 | 14.40 | 5,013 | 72,332 | 14.429 | 12.46 | 12.46 | 12.61 | 12.46 | 12.46 | 5,795 | 12.481 | -0.69% |
| 2017-02-10 | 0 | 14.50 | 14.32 | 14.60 | 14.50 | 14.72 | 6,000 | 87,440 | 14.573 | 12.54 | 12.39 | 12.63 | 12.54 | 12.73 | 6,936 | 12.606 | 1.26% |
| 2017-02-09 | 0 | 14.32 | 14.30 | 14.60 | - | - | 0 | 0 | - | 12.39 | 12.37 | 12.63 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 14.32 | 14.30 | 14.62 | 14.32 | 14.32 | 6,000 | 85,920 | 14.320 | 12.39 | 12.37 | 12.65 | 12.39 | 12.39 | 6,936 | 12.387 | 0.00% |
| 2017-02-07 | 0 | 14.32 | 14.22 | 14.50 | 14.30 | 14.32 | 10,000 | 143,080 | 14.308 | 12.39 | 12.30 | 12.54 | 12.37 | 12.39 | 11,561 | 12.376 | -0.56% |
| 2017-02-06 | 0 | 14.40 | 14.30 | 14.40 | 14.32 | 14.40 | 22,000 | 315,200 | 14.327 | 12.46 | 12.37 | 12.46 | 12.39 | 12.46 | 25,434 | 12.393 | -0.14% |
| 2017-02-03 | 0 | 14.42 | 14.32 | 14.42 | 14.30 | 14.42 | 13,000 | 186,680 | 14.360 | 12.47 | 12.39 | 12.47 | 12.37 | 12.47 | 15,029 | 12.421 | 0.84% |
| 2017-02-02 | 0 | 14.30 | 14.26 | 14.36 | 14.30 | 14.34 | 30,000 | 429,320 | 14.311 | 12.37 | 12.33 | 12.42 | 12.37 | 12.40 | 34,682 | 12.379 | 0.28% |
| 2017-02-01 | 0 | 14.26 | 14.22 | 14.50 | 14.26 | 14.60 | 25,500 | 366,440 | 14.370 | 12.33 | 12.30 | 12.54 | 12.33 | 12.63 | 29,480 | 12.430 | -0.83% |
| 2017-01-27 | 0 | 14.38 | 14.30 | 14.50 | 14.30 | 14.38 | 20,000 | 286,900 | 14.345 | 12.44 | 12.37 | 12.54 | 12.37 | 12.44 | 23,121 | 12.408 | 1.41% |
| 2017-01-26 | 0 | 14.18 | 14.16 | 14.34 | 14.16 | 14.30 | 106,000 | 1,505,740 | 14.205 | 12.27 | 12.25 | 12.40 | 12.25 | 12.37 | 122,544 | 12.287 | -1.39% |
| 2017-01-25 | 0 | 14.38 | 14.30 | 14.38 | 14.38 | 14.40 | 5,000 | 71,960 | 14.392 | 12.44 | 12.37 | 12.44 | 12.44 | 12.46 | 5,780 | 12.449 | 0.14% |
| 2017-01-24 | 0 | 14.36 | 14.30 | 14.36 | 14.36 | 14.36 | 2,000 | 28,720 | 14.360 | 12.42 | 12.37 | 12.42 | 12.42 | 12.42 | 2,312 | 12.421 | 0.00% |
| 2017-01-23 | 0 | 14.36 | 14.36 | 14.46 | 14.24 | 14.36 | 7,000 | 100,280 | 14.326 | 12.42 | 12.42 | 12.51 | 12.32 | 12.42 | 8,093 | 12.392 | 0.00% |
| 2017-01-20 | 0 | 14.36 | 14.26 | 14.46 | - | - | 0 | 0 | - | 12.42 | 12.33 | 12.51 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 14.36 | 14.28 | 14.48 | 14.28 | 14.28 | 2,000 | 28,560 | 14.280 | 12.42 | 12.35 | 12.53 | 12.35 | 12.35 | 2,312 | 12.352 | 0.00% |
| 2017-01-18 | 0 | 14.36 | 14.26 | 14.48 | 14.36 | 14.36 | 2,000 | 28,720 | 14.360 | 12.42 | 12.33 | 12.53 | 12.42 | 12.42 | 2,312 | 12.421 | 0.14% |
| 2017-01-17 | 0 | 14.34 | 14.34 | 14.48 | - | - | 0 | 0 | - | 12.40 | 12.40 | 12.53 | - | - | 0 | - | 0.28% |
| 2017-01-16 | 0 | 14.30 | 14.30 | 14.44 | 14.30 | 14.50 | 2,650 | 37,978 | 14.331 | 12.37 | 12.37 | 12.49 | 12.37 | 12.54 | 3,064 | 12.397 | -0.56% |
| 2017-01-13 | 0 | 14.38 | 14.28 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.35 | 12.44 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 14.38 | 14.22 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.30 | 12.44 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 14.38 | 14.26 | 14.38 | 14.40 | 14.40 | 3,000 | 43,200 | 14.400 | 12.44 | 12.33 | 12.44 | 12.46 | 12.46 | 3,468 | 12.456 | -0.28% |
| 2017-01-10 | 0 | 14.42 | 14.22 | 14.42 | 14.44 | 14.44 | 1,000 | 14,440 | 14.440 | 12.47 | 12.30 | 12.47 | 12.49 | 12.49 | 1,156 | 12.491 | 0.00% |
| 2017-01-09 | 0 | 14.42 | 14.20 | 14.42 | - | - | 0 | 0 | - | 12.47 | 12.28 | 12.47 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 14.42 | 14.36 | 14.42 | 14.38 | 14.42 | 26,000 | 373,920 | 14.382 | 12.47 | 12.42 | 12.47 | 12.44 | 12.47 | 30,058 | 12.440 | 0.42% |
| 2017-01-05 | 0 | 14.36 | 14.26 | 14.38 | - | - | 0 | 0 | - | 12.42 | 12.33 | 12.44 | - | - | 0 | - | 0.00% |
| 2017-01-04 | 0 | 14.36 | 14.22 | 14.38 | 14.36 | 14.36 | 4,000 | 57,440 | 14.360 | 12.42 | 12.30 | 12.44 | 12.42 | 12.42 | 4,624 | 12.421 | -0.14% |
| 2017-01-03 | 0 | 14.38 | 14.22 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.30 | 12.44 | - | - | 0 | - | 0.00% |
| 2016-12-30 | 0 | 14.38 | 14.20 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.28 | 12.44 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 14.38 | 14.06 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.16 | 12.44 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 14.38 | 14.22 | 14.38 | - | - | 0 | 0 | - | 12.44 | 12.30 | 12.44 | - | - | 0 | - | -0.28% |
| 2016-12-23 | 0 | 14.42 | 14.14 | 14.42 | 14.04 | 14.50 | 14,000 | 200,520 | 14.323 | 12.47 | 12.23 | 12.47 | 12.14 | 12.54 | 16,185 | 12.389 | 1.55% |
| 2016-12-22 | 0 | 14.20 | 14.04 | 14.20 | - | - | 0 | 0 | - | 12.28 | 12.14 | 12.28 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.10 | 1,711 | 23,997 | 14.025 | 12.28 | 12.28 | 12.37 | 12.20 | 12.20 | 1,978 | 12.132 | 0.42% |
| 2016-12-20 | 0 | 14.14 | 14.14 | 14.28 | 14.12 | 14.14 | 3,000 | 42,400 | 14.133 | 12.23 | 12.23 | 12.35 | 12.21 | 12.23 | 3,468 | 12.225 | -0.42% |
| 2016-12-19 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.10 | 5,000 | 70,500 | 14.100 | 12.28 | 12.28 | 12.37 | 12.20 | 12.20 | 5,780 | 12.196 | -0.14% |
| 2016-12-16 | 0 | 14.22 | 14.18 | 14.28 | - | - | 0 | 0 | - | 12.30 | 12.27 | 12.35 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 14.22 | 14.22 | 14.28 | 14.22 | 14.22 | 2,000 | 28,440 | 14.220 | 12.30 | 12.30 | 12.35 | 12.30 | 12.30 | 2,312 | 12.300 | -0.42% |
| 2016-12-14 | 0 | 14.28 | 14.28 | 14.42 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.47 | - | - | 0 | - | 0.14% |
| 2016-12-13 | 0 | 14.26 | 14.26 | 14.48 | 14.20 | 14.20 | 21,000 | 298,200 | 14.200 | 12.33 | 12.33 | 12.53 | 12.28 | 12.28 | 24,278 | 12.283 | 0.28% |
| 2016-12-12 | 0 | 14.22 | 14.20 | 14.32 | - | - | 0 | 0 | - | 12.30 | 12.28 | 12.39 | - | - | 0 | - | 0.00% |
| 2016-12-09 | 0 | 14.22 | 14.22 | 14.34 | 14.22 | 14.22 | 3,000 | 42,660 | 14.220 | 12.30 | 12.30 | 12.40 | 12.30 | 12.30 | 3,468 | 12.300 | -0.70% |
| 2016-12-08 | 0 | 14.32 | 14.32 | 14.38 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 12.39 | 12.39 | 12.44 | 12.28 | 12.28 | 2,312 | 12.283 | 0.28% |
| 2016-12-07 | 0 | 14.28 | 14.24 | 14.38 | 14.28 | 14.28 | 2,004 | 28,616 | 14.279 | 12.35 | 12.32 | 12.44 | 12.35 | 12.35 | 2,317 | 12.352 | 0.00% |
| 2016-12-06 | 0 | 14.28 | 14.28 | 14.40 | 14.24 | 14.30 | 16,000 | 228,180 | 14.261 | 12.35 | 12.35 | 12.46 | 12.32 | 12.37 | 18,497 | 12.336 | -0.14% |
| 2016-12-05 | 0 | 14.30 | 14.24 | 14.38 | 14.20 | 14.30 | 27,000 | 385,380 | 14.273 | 12.37 | 12.32 | 12.44 | 12.28 | 12.37 | 31,214 | 12.346 | 0.70% |
| 2016-12-02 | 0 | 14.20 | 14.20 | 14.46 | 14.20 | 14.22 | 7,000 | 99,420 | 14.203 | 12.28 | 12.28 | 12.51 | 12.28 | 12.30 | 8,093 | 12.285 | -0.84% |
| 2016-12-01 | 0 | 14.32 | 14.22 | 14.32 | 14.20 | 14.32 | 24,000 | 342,360 | 14.265 | 12.39 | 12.30 | 12.39 | 12.28 | 12.39 | 27,746 | 12.339 | 0.14% |
| 2016-11-30 | 0 | 14.30 | 14.16 | 14.30 | 14.20 | 14.30 | 21,000 | 298,820 | 14.230 | 12.37 | 12.25 | 12.37 | 12.28 | 12.37 | 24,278 | 12.308 | 0.00% |
| 2016-11-29 | 0 | 14.30 | 14.26 | 14.40 | 14.22 | 14.32 | 19,000 | 270,900 | 14.258 | 12.37 | 12.33 | 12.46 | 12.30 | 12.39 | 21,965 | 12.333 | 0.00% |
| 2016-11-28 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 1,000 | 14,300 | 14.300 | 12.37 | 12.37 | 12.46 | 12.37 | 12.37 | 1,156 | 12.369 | -0.69% |
| 2016-11-25 | 0 | 14.40 | 14.22 | 14.40 | 14.38 | 14.40 | 13,000 | 187,120 | 14.394 | 12.46 | 12.30 | 12.46 | 12.44 | 12.46 | 15,029 | 12.451 | 1.41% |
| 2016-11-24 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 14.40 | 3,000 | 43,000 | 14.333 | 12.28 | 12.28 | 12.37 | 12.28 | 12.46 | 3,468 | 12.398 | -1.39% |
| 2016-11-23 | 0 | 14.40 | 14.32 | 14.42 | 14.32 | 14.50 | 26,000 | 373,260 | 14.356 | 12.46 | 12.39 | 12.47 | 12.39 | 12.54 | 30,058 | 12.418 | 1.69% |
| 2016-11-22 | 0 | 14.16 | 14.10 | 14.28 | 14.10 | 14.28 | 47,000 | 663,600 | 14.119 | 12.25 | 12.20 | 12.35 | 12.20 | 12.35 | 54,335 | 12.213 | 0.28% |
| 2016-11-21 | 0 | 14.12 | 14.10 | 14.40 | 14.12 | 14.12 | 20,000 | 282,400 | 14.120 | 12.21 | 12.20 | 12.46 | 12.21 | 12.21 | 23,121 | 12.214 | -0.56% |
| 2016-11-18 | 0 | 14.20 | 14.14 | 14.46 | 14.10 | 14.20 | 36,000 | 509,180 | 14.144 | 12.28 | 12.23 | 12.51 | 12.20 | 12.28 | 41,619 | 12.234 | 0.00% |
| 2016-11-17 | 0 | 14.20 | 14.20 | 14.28 | 14.16 | 14.20 | 27,000 | 382,600 | 14.170 | 12.28 | 12.28 | 12.35 | 12.25 | 12.28 | 31,214 | 12.257 | 0.00% |
| 2016-11-16 | 0 | 14.20 | 14.20 | 14.42 | 14.20 | 14.20 | 5,000 | 71,000 | 14.200 | 12.28 | 12.28 | 12.47 | 12.28 | 12.28 | 5,780 | 12.283 | 0.00% |
| 2016-11-15 | 0 | 14.20 | 14.16 | 14.20 | 14.20 | 14.20 | 9,000 | 127,800 | 14.200 | 12.28 | 12.25 | 12.28 | 12.28 | 12.28 | 10,405 | 12.283 | 0.00% |
| 2016-11-14 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 14.20 | 25,000 | 355,000 | 14.200 | 12.28 | 12.28 | 12.37 | 12.28 | 12.28 | 28,902 | 12.283 | -0.42% |
| 2016-11-11 | 0 | 14.26 | 14.22 | 14.40 | 14.20 | 14.26 | 25,000 | 356,200 | 14.248 | 12.33 | 12.30 | 12.46 | 12.28 | 12.33 | 28,902 | 12.324 | 0.28% |
| 2016-11-10 | 0 | 14.22 | 14.22 | 14.30 | 14.22 | 14.22 | 4,000 | 56,880 | 14.220 | 12.30 | 12.30 | 12.37 | 12.30 | 12.30 | 4,624 | 12.300 | 0.28% |
| 2016-11-09 | 0 | 14.18 | 14.18 | 14.48 | 14.00 | 14.18 | 43,000 | 603,320 | 14.031 | 12.27 | 12.27 | 12.53 | 12.11 | 12.27 | 49,711 | 12.137 | -0.84% |
| 2016-11-08 | 0 | 14.30 | 14.20 | 14.32 | 14.30 | 14.30 | 11,000 | 157,300 | 14.300 | 12.37 | 12.28 | 12.39 | 12.37 | 12.37 | 12,717 | 12.369 | 0.42% |
| 2016-11-07 | 0 | 14.24 | 14.24 | 14.30 | 14.20 | 14.20 | 25,000 | 355,000 | 14.200 | 12.32 | 12.32 | 12.37 | 12.28 | 12.28 | 28,902 | 12.283 | 0.28% |
| 2016-11-04 | 0 | 14.20 | 14.18 | 14.40 | 14.16 | 14.20 | 17,000 | 241,160 | 14.186 | 12.28 | 12.27 | 12.46 | 12.25 | 12.28 | 19,653 | 12.271 | 0.00% |
| 2016-11-03 | 0 | 14.20 | 14.20 | 14.22 | 14.18 | 14.20 | 21,000 | 298,080 | 14.194 | 12.28 | 12.28 | 12.30 | 12.27 | 12.28 | 24,278 | 12.278 | 0.71% |
| 2016-11-02 | 0 | 14.10 | 14.10 | 14.38 | 14.10 | 14.12 | 15,000 | 211,520 | 14.101 | 12.20 | 12.20 | 12.44 | 12.20 | 12.21 | 17,341 | 12.198 | -0.28% |
| 2016-11-01 | 0 | 14.14 | 14.14 | 14.38 | 14.10 | 14.10 | 34,000 | 479,400 | 14.100 | 12.23 | 12.23 | 12.44 | 12.20 | 12.20 | 39,306 | 12.196 | 0.57% |
| 2016-10-31 | 0 | 14.06 | 14.06 | 14.10 | 14.06 | 14.10 | 28,000 | 393,920 | 14.069 | 12.16 | 12.16 | 12.20 | 12.16 | 12.20 | 32,370 | 12.169 | -0.28% |
| 2016-10-28 | 0 | 14.10 | 13.80 | 14.20 | 14.10 | 14.14 | 27,000 | 381,100 | 14.115 | 12.20 | 11.94 | 12.28 | 12.20 | 12.23 | 31,214 | 12.209 | -0.70% |
| 2016-10-27 | 0 | 14.20 | 14.20 | 14.46 | 14.16 | 14.22 | 28,000 | 397,620 | 14.201 | 12.28 | 12.28 | 12.51 | 12.25 | 12.30 | 32,370 | 12.284 | 0.14% |
| 2016-10-26 | 0 | 14.18 | 14.16 | 14.22 | 14.14 | 14.24 | 10,000 | 142,020 | 14.202 | 12.27 | 12.25 | 12.30 | 12.23 | 12.32 | 11,561 | 12.285 | -0.84% |
| 2016-10-25 | 0 | 14.30 | 14.18 | 14.46 | 14.30 | 14.30 | 3,000 | 42,900 | 14.300 | 12.37 | 12.27 | 12.51 | 12.37 | 12.37 | 3,468 | 12.369 | -1.24% |
| 2016-10-24 | 0 | 14.48 | 14.20 | 14.48 | 14.10 | 14.48 | 21,000 | 297,660 | 14.174 | 12.53 | 12.28 | 12.53 | 12.20 | 12.53 | 24,278 | 12.261 | 2.70% |
| 2016-10-20 | 0 | 14.10 | 14.02 | 14.28 | 14.10 | 14.14 | 15,000 | 211,700 | 14.113 | 12.20 | 12.13 | 12.35 | 12.20 | 12.23 | 17,341 | 12.208 | -0.14% |
| 2016-10-19 | 0 | 14.12 | 14.10 | 14.12 | - | - | 0 | 0 | - | 12.21 | 12.20 | 12.21 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 14.12 | 14.12 | 14.20 | 14.08 | 14.10 | 6,000 | 84,520 | 14.087 | 12.21 | 12.21 | 12.28 | 12.18 | 12.20 | 6,936 | 12.185 | 1.00% |
| 2016-10-17 | 0 | 13.98 | 13.98 | 14.00 | 13.98 | 14.48 | 51,000 | 715,300 | 14.025 | 12.09 | 12.09 | 12.11 | 12.09 | 12.53 | 58,960 | 12.132 | -0.43% |
| 2016-10-14 | 0 | 14.04 | 14.02 | 14.08 | 14.04 | 14.20 | 97,000 | 1,366,100 | 14.084 | 12.14 | 12.13 | 12.18 | 12.14 | 12.28 | 112,139 | 12.182 | -0.57% |
| 2016-10-13 | 0 | 14.12 | 14.12 | 14.18 | 14.10 | 14.20 | 18,178 | 256,839 | 14.129 | 12.21 | 12.21 | 12.27 | 12.20 | 12.28 | 21,015 | 12.222 | -0.28% |
| 2016-10-12 | 0 | 14.16 | 14.20 | 14.26 | 14.10 | 14.22 | 30,000 | 423,820 | 14.127 | 12.25 | 12.28 | 12.33 | 12.20 | 12.30 | 34,682 | 12.220 | -0.84% |
| 2016-10-11 | 0 | 14.28 | 14.14 | 14.28 | 14.00 | 14.34 | 90,504 | 1,272,395 | 14.059 | 12.35 | 12.23 | 12.35 | 12.11 | 12.40 | 104,629 | 12.161 | 0.71% |
| 2016-10-07 | 0 | 14.18 | 14.10 | 14.20 | 14.10 | 14.18 | 7,475 | 105,430 | 14.104 | 12.27 | 12.20 | 12.28 | 12.20 | 12.27 | 8,642 | 12.200 | 0.42% |
| 2016-10-06 | 0 | 14.12 | 14.12 | 14.16 | 14.04 | 14.10 | 57,000 | 803,320 | 14.093 | 12.21 | 12.21 | 12.25 | 12.14 | 12.20 | 65,896 | 12.191 | 0.28% |
| 2016-10-05 | 0 | 14.08 | 14.00 | 14.08 | 14.00 | 14.08 | 5,000 | 70,320 | 14.064 | 12.18 | 12.11 | 12.18 | 12.11 | 12.18 | 5,780 | 12.165 | 0.57% |
| 2016-10-04 | 0 | 14.00 | 13.92 | 14.00 | 13.90 | 14.00 | 27,000 | 375,700 | 13.915 | 12.11 | 12.04 | 12.11 | 12.02 | 12.11 | 31,214 | 12.036 | 0.00% |
| 2016-10-03 | 0 | 14.00 | 13.80 | 14.00 | 13.82 | 14.00 | 30,000 | 418,140 | 13.938 | 12.11 | 11.94 | 12.11 | 11.95 | 12.11 | 34,682 | 12.056 | 0.72% |
| 2016-09-30 | 0 | 13.90 | 13.90 | 13.96 | 13.84 | 13.88 | 37,000 | 512,820 | 13.860 | 12.02 | 12.02 | 12.08 | 11.97 | 12.01 | 42,775 | 11.989 | -0.71% |
| 2016-09-29 | 0 | 14.00 | 13.90 | 14.00 | 13.94 | 14.00 | 18,000 | 251,420 | 13.968 | 12.11 | 12.02 | 12.11 | 12.06 | 12.11 | 20,809 | 12.082 | 0.29% |
| 2016-09-28 | 0 | 13.96 | 13.92 | 14.00 | 13.94 | 13.96 | 24,000 | 334,700 | 13.946 | 12.08 | 12.04 | 12.11 | 12.06 | 12.08 | 27,746 | 12.063 | 0.14% |
| 2016-09-27 | 0 | 13.94 | 13.92 | 13.98 | 13.90 | 14.00 | 25,000 | 348,900 | 13.956 | 12.06 | 12.04 | 12.09 | 12.02 | 12.11 | 28,902 | 12.072 | -0.43% |
| 2016-09-26 | 0 | 14.00 | 13.80 | 14.02 | 14.00 | 14.04 | 19,000 | 266,320 | 14.017 | 12.11 | 11.94 | 12.13 | 12.11 | 12.14 | 21,965 | 12.125 | -0.43% |
| 2016-09-23 | 0 | 14.06 | 14.00 | 14.06 | - | - | 0 | 0 | - | 12.16 | 12.11 | 12.16 | - | - | 0 | - | -0.14% |
| 2016-09-22 | 0 | 14.08 | 14.02 | 14.08 | 14.00 | 14.10 | 35,000 | 490,860 | 14.025 | 12.18 | 12.13 | 12.18 | 12.11 | 12.20 | 40,463 | 12.131 | 0.43% |
| 2016-09-21 | 0 | 14.02 | 13.96 | 14.04 | 13.90 | 14.04 | 16,000 | 224,100 | 14.006 | 12.13 | 12.08 | 12.14 | 12.02 | 12.14 | 18,497 | 12.115 | 0.00% |
| 2016-09-20 | 0 | 14.02 | 13.90 | 14.04 | 14.02 | 14.08 | 7,000 | 98,280 | 14.040 | 12.13 | 12.02 | 12.14 | 12.13 | 12.18 | 8,093 | 12.145 | 0.57% |
| 2016-09-19 | 0 | 13.94 | 13.94 | 13.98 | 13.94 | 13.94 | 51,000 | 710,940 | 13.940 | 12.06 | 12.06 | 12.09 | 12.06 | 12.06 | 58,960 | 12.058 | 0.00% |
| 2016-09-15 | 0 | 13.94 | 13.84 | 13.94 | 13.88 | 13.94 | 23,500 | 326,170 | 13.880 | 12.06 | 11.97 | 12.06 | 12.01 | 12.06 | 27,168 | 12.006 | 0.58% |
| 2016-09-14 | 0 | 13.86 | 13.72 | 13.88 | 13.80 | 13.86 | 12,000 | 165,720 | 13.810 | 11.99 | 11.87 | 12.01 | 11.94 | 11.99 | 13,873 | 11.946 | 0.14% |
| 2016-09-13 | 0 | 13.84 | 13.84 | 13.88 | 13.82 | 13.88 | 22,000 | 304,760 | 13.853 | 11.97 | 11.97 | 12.01 | 11.95 | 12.01 | 25,434 | 11.983 | -0.29% |
| 2016-09-12 | 0 | 13.88 | 13.88 | 13.92 | 13.76 | 13.82 | 12,000 | 165,580 | 13.798 | 12.01 | 12.01 | 12.04 | 11.90 | 11.95 | 13,873 | 11.936 | -0.43% |
| 2016-09-09 | 0 | 13.94 | 13.92 | 13.94 | 13.86 | 13.94 | 29,000 | 403,460 | 13.912 | 12.06 | 12.04 | 12.06 | 11.99 | 12.06 | 33,526 | 12.034 | 0.00% |
| 2016-09-08 | 0 | 13.94 | 13.84 | 13.94 | 13.84 | 13.94 | 26,000 | 360,340 | 13.859 | 12.06 | 11.97 | 12.06 | 11.97 | 12.06 | 30,058 | 11.988 | 1.01% |
| 2016-09-07 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.90 | 17,000 | 234,700 | 13.806 | 11.94 | 11.94 | 12.02 | 11.94 | 12.02 | 19,653 | 11.942 | -0.58% |
| 2016-09-06 | 0 | 13.88 | 13.88 | 13.92 | 13.84 | 13.94 | 17,000 | 236,020 | 13.884 | 12.01 | 12.01 | 12.04 | 11.97 | 12.06 | 19,653 | 12.009 | 0.00% |
| 2016-09-05 | 0 | 13.88 | 13.78 | 13.90 | 13.88 | 13.88 | 1,000 | 13,880 | 13.880 | 12.01 | 11.92 | 12.02 | 12.01 | 12.01 | 1,156 | 12.006 | 0.29% |
| 2016-09-02 | 0 | 13.84 | 13.72 | 13.94 | - | - | 0 | 0 | - | 11.97 | 11.87 | 12.06 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 13.84 | 13.84 | 13.90 | 13.80 | 13.80 | 10,000 | 138,000 | 13.800 | 11.97 | 11.97 | 12.02 | 11.94 | 11.94 | 11,561 | 11.937 | 0.29% |
| 2016-08-31 | 0 | 13.80 | 13.70 | 13.92 | 13.80 | 13.96 | 26,000 | 359,480 | 13.826 | 11.94 | 11.85 | 12.04 | 11.94 | 12.08 | 30,058 | 11.960 | -0.43% |
| 2016-08-30 | 0 | 13.86 | 13.56 | 13.90 | 13.86 | 13.86 | 1,000 | 13,860 | 13.860 | 11.99 | 11.73 | 12.02 | 11.99 | 11.99 | 1,156 | 11.989 | 1.32% |
| 2016-08-29 | 0 | 13.68 | 13.68 | 13.96 | 13.68 | 13.72 | 3,000 | 41,120 | 13.707 | 11.83 | 11.83 | 12.08 | 11.83 | 11.87 | 3,468 | 11.856 | -0.15% |
| 2016-08-26 | 0 | 13.70 | 13.60 | 13.78 | 13.70 | 13.70 | 8,000 | 109,600 | 13.700 | 11.85 | 11.76 | 11.92 | 11.85 | 11.85 | 9,249 | 11.850 | 0.00% |
| 2016-08-25 | 0 | 13.70 | 13.66 | 13.70 | 13.70 | 13.70 | 9,000 | 123,300 | 13.700 | 11.85 | 11.82 | 11.85 | 11.85 | 11.85 | 10,405 | 11.850 | 0.00% |
| 2016-08-24 | 0 | 13.70 | 13.68 | 13.78 | 13.64 | 13.70 | 35,000 | 479,020 | 13.686 | 11.85 | 11.83 | 11.92 | 11.80 | 11.85 | 40,463 | 11.839 | 0.00% |
| 2016-08-23 | 0 | 13.70 | 13.60 | 13.70 | 13.68 | 13.70 | 10,000 | 136,880 | 13.688 | 11.85 | 11.76 | 11.85 | 11.83 | 11.85 | 11,561 | 11.840 | 0.29% |
| 2016-08-22 | 0 | 13.66 | 13.64 | 13.70 | 13.62 | 13.66 | 9,000 | 122,800 | 13.644 | 11.82 | 11.80 | 11.85 | 11.78 | 11.82 | 10,405 | 11.802 | 0.29% |
| 2016-08-19 | 0 | 13.76 | 13.74 | 13.80 | 13.76 | 13.78 | 9,000 | 123,880 | 13.764 | 11.78 | 11.76 | 11.82 | 11.78 | 11.80 | 10,512 | 11.785 | 0.00% |
| 2016-08-18 | 0 | 13.76 | 13.76 | 13.88 | 13.76 | 13.80 | 25,000 | 344,200 | 13.768 | 11.78 | 11.78 | 11.88 | 11.78 | 11.82 | 29,199 | 11.788 | 0.00% |
| 2016-08-17 | 0 | 13.76 | 13.72 | 13.78 | 13.76 | 13.76 | 3,000 | 41,280 | 13.760 | 11.78 | 11.75 | 11.80 | 11.78 | 11.78 | 3,504 | 11.781 | 0.00% |
| 2016-08-16 | 0 | 13.76 | 13.76 | 13.80 | 13.76 | 14.20 | 25,000 | 345,460 | 13.818 | 11.78 | 11.78 | 11.82 | 11.78 | 12.16 | 29,199 | 11.831 | -0.15% |
| 2016-08-15 | 0 | 13.78 | 13.62 | 13.78 | 13.52 | 14.10 | 100,000 | 1,357,640 | 13.576 | 11.80 | 11.66 | 11.80 | 11.58 | 12.07 | 116,796 | 11.624 | 0.44% |
| 2016-08-12 | 0 | 13.72 | 13.72 | 13.80 | - | - | 2,000 | 27,360 | 13.680 | 11.75 | 11.75 | 11.82 | - | - | 2,336 | 11.713 | 0.29% |
| 2016-08-11 | 0 | 13.68 | 13.68 | 13.80 | 13.62 | 13.66 | 5,000 | 68,180 | 13.636 | 11.71 | 11.71 | 11.82 | 11.66 | 11.70 | 5,840 | 11.675 | 0.15% |
| 2016-08-10 | 0 | 13.66 | 13.66 | 13.72 | 13.62 | 13.64 | 20,000 | 272,480 | 13.624 | 11.70 | 11.70 | 11.75 | 11.66 | 11.68 | 23,359 | 11.665 | 0.44% |
| 2016-08-09 | 0 | 13.60 | 13.64 | 13.70 | 13.58 | 13.60 | 20,000 | 271,760 | 13.588 | 11.64 | 11.68 | 11.73 | 11.63 | 11.64 | 23,359 | 11.634 | 0.00% |
| 2016-08-08 | 0 | 13.60 | 13.60 | 13.66 | 13.54 | 13.62 | 42,000 | 570,280 | 13.578 | 11.64 | 11.64 | 11.70 | 11.59 | 11.66 | 49,054 | 11.626 | 0.44% |
| 2016-08-05 | 0 | 13.54 | 13.52 | 13.56 | 13.48 | 13.64 | 140,000 | 1,893,400 | 13.524 | 11.59 | 11.58 | 11.61 | 11.54 | 11.68 | 163,514 | 11.579 | 0.15% |
| 2016-08-04 | 0 | 13.52 | 13.60 | 13.66 | 13.38 | 13.54 | 31,000 | 418,140 | 13.488 | 11.58 | 11.64 | 11.70 | 11.46 | 11.59 | 36,207 | 11.549 | -1.31% |
| 2016-08-03 | 0 | 13.70 | 13.50 | 13.70 | - | - | 0 | 0 | - | 11.73 | 11.56 | 11.73 | - | - | 0 | - | -0.44% |
| 2016-08-01 | 0 | 13.76 | 13.76 | 13.88 | - | - | 0 | 0 | - | 11.78 | 11.78 | 11.88 | - | - | 0 | - | 1.03% |
| 2016-07-29 | 0 | 13.62 | 13.62 | 13.78 | 13.62 | 13.62 | 2,000 | 27,240 | 13.620 | 11.66 | 11.66 | 11.80 | 11.66 | 11.66 | 2,336 | 11.661 | -1.16% |
| 2016-07-28 | 0 | 13.78 | 13.64 | 13.78 | 13.76 | 13.80 | 12,000 | 165,400 | 13.783 | 11.80 | 11.68 | 11.80 | 11.78 | 11.82 | 14,015 | 11.801 | 1.92% |
| 2016-07-27 | 0 | 13.52 | 13.52 | 13.76 | 13.50 | 13.70 | 10,000 | 136,300 | 13.630 | 11.58 | 11.58 | 11.78 | 11.56 | 11.73 | 11,680 | 11.670 | -1.46% |
| 2016-07-26 | 0 | 13.72 | 13.68 | 13.82 | 13.64 | 13.82 | 56,000 | 766,500 | 13.688 | 11.75 | 11.71 | 11.83 | 11.68 | 11.83 | 65,406 | 11.719 | 1.63% |
| 2016-07-25 | 0 | 13.50 | 13.50 | 13.56 | 13.38 | 13.58 | 52,256 | 702,740 | 13.448 | 11.56 | 11.56 | 11.61 | 11.46 | 11.63 | 61,033 | 11.514 | -0.88% |
| 2016-07-22 | 0 | 13.62 | 13.44 | 13.64 | - | - | 0 | 0 | - | 11.66 | 11.51 | 11.68 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 13.62 | 13.48 | 13.62 | 13.54 | 13.80 | 17,000 | 231,100 | 13.594 | 11.66 | 11.54 | 11.66 | 11.59 | 11.82 | 19,855 | 11.639 | 1.04% |
| 2016-07-20 | 0 | 13.48 | 13.48 | 13.54 | 13.40 | 13.54 | 34,000 | 457,500 | 13.456 | 11.54 | 11.54 | 11.59 | 11.47 | 11.59 | 39,711 | 11.521 | 0.45% |
| 2016-07-19 | 0 | 13.42 | 13.36 | 13.42 | 13.30 | 13.42 | 59,000 | 788,800 | 13.369 | 11.49 | 11.44 | 11.49 | 11.39 | 11.49 | 68,909 | 11.447 | 0.45% |
| 2016-07-18 | 0 | 13.36 | 13.30 | 13.36 | 13.36 | 13.42 | 2,000 | 26,780 | 13.390 | 11.44 | 11.39 | 11.44 | 11.44 | 11.49 | 2,336 | 11.464 | 0.15% |
| 2016-07-15 | 0 | 13.34 | 13.34 | 13.36 | 13.28 | 13.30 | 7,000 | 93,000 | 13.286 | 11.42 | 11.42 | 11.44 | 11.37 | 11.39 | 8,176 | 11.375 | 0.30% |
| 2016-07-14 | 0 | 13.30 | 13.30 | 13.34 | 13.20 | 13.34 | 43,000 | 571,080 | 13.281 | 11.39 | 11.39 | 11.42 | 11.30 | 11.42 | 50,222 | 11.371 | 0.30% |
| 2016-07-13 | 0 | 13.26 | 13.26 | 13.28 | 13.20 | 13.22 | 15,005 | 198,164 | 13.207 | 11.35 | 11.35 | 11.37 | 11.30 | 11.32 | 17,525 | 11.307 | 0.45% |
| 2016-07-12 | 0 | 13.20 | 13.16 | 13.20 | 13.14 | 13.20 | 10,000 | 131,800 | 13.180 | 11.30 | 11.27 | 11.30 | 11.25 | 11.30 | 11,680 | 11.285 | 0.61% |
| 2016-07-11 | 0 | 13.12 | 13.12 | 13.22 | 13.10 | 13.12 | 17,000 | 222,980 | 13.116 | 11.23 | 11.23 | 11.32 | 11.22 | 11.23 | 19,855 | 11.230 | 0.15% |
| 2016-07-08 | 0 | 13.10 | 13.02 | 13.10 | 13.06 | 13.10 | 3,000 | 39,260 | 13.087 | 11.22 | 11.15 | 11.22 | 11.18 | 11.22 | 3,504 | 11.205 | 0.00% |
| 2016-07-07 | 0 | 13.10 | 13.10 | 13.22 | - | - | 0 | 0 | - | 11.22 | 11.22 | 11.32 | - | - | 0 | - | 0.00% |
| 2016-07-06 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 11.22 | 11.22 | 11.30 | 11.22 | 11.22 | 2,336 | 11.216 | -0.30% |
| 2016-07-05 | 0 | 13.14 | 13.10 | 13.14 | 13.14 | 13.20 | 16,000 | 210,460 | 13.154 | 11.25 | 11.22 | 11.25 | 11.25 | 11.30 | 18,687 | 11.262 | -0.76% |
| 2016-07-04 | 0 | 13.24 | 13.16 | 13.30 | - | - | 0 | 0 | - | 11.34 | 11.27 | 11.39 | - | - | 0 | - | 0.00% |
| 2016-06-30 | 0 | 13.24 | 13.14 | 13.24 | 13.18 | 13.28 | 22,000 | 290,600 | 13.209 | 11.34 | 11.25 | 11.34 | 11.28 | 11.37 | 25,695 | 11.310 | 0.76% |
| 2016-06-29 | 0 | 13.14 | 13.00 | 13.14 | 13.12 | 13.14 | 10,000 | 131,220 | 13.122 | 11.25 | 11.13 | 11.25 | 11.23 | 11.25 | 11,680 | 11.235 | 0.46% |
| 2016-06-28 | 0 | 13.08 | 13.02 | 13.08 | 12.96 | 13.08 | 51,000 | 664,320 | 13.026 | 11.20 | 11.15 | 11.20 | 11.10 | 11.20 | 59,566 | 11.153 | -0.46% |
| 2016-06-27 | 0 | 13.14 | 12.98 | 13.14 | 13.10 | 13.14 | 66,000 | 866,380 | 13.127 | 11.25 | 11.11 | 11.25 | 11.22 | 11.25 | 77,085 | 11.239 | 0.15% |
| 2016-06-24 | 0 | 13.12 | 13.12 | 13.18 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 11.23 | 11.23 | 11.28 | 11.06 | 11.06 | 2,336 | 11.062 | 0.15% |
| 2016-06-23 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.18 | 80,000 | 1,047,100 | 13.089 | 11.22 | 11.15 | 11.22 | 11.13 | 11.28 | 93,437 | 11.207 | -0.76% |
| 2016-06-22 | 0 | 13.20 | 12.94 | 13.20 | - | - | 0 | 0 | - | 11.30 | 11.08 | 11.30 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 13.20 | 13.00 | 13.20 | - | - | 10,000 | 132,200 | 13.220 | 11.30 | 11.13 | 11.30 | - | - | 11,680 | 11.319 | 0.00% |
| 2016-06-20 | 0 | 13.20 | 13.12 | 13.20 | 13.12 | 13.20 | 2,000 | 26,320 | 13.160 | 11.30 | 11.23 | 11.30 | 11.23 | 11.30 | 2,336 | 11.268 | 0.76% |
| 2016-06-17 | 0 | 13.10 | 13.02 | 13.10 | 13.08 | 13.10 | 4,000 | 52,340 | 13.085 | 11.22 | 11.15 | 11.22 | 11.20 | 11.22 | 4,672 | 11.203 | 0.31% |
| 2016-06-16 | 0 | 13.06 | 13.06 | 13.10 | 12.98 | 13.02 | 27,000 | 350,940 | 12.998 | 11.18 | 11.18 | 11.22 | 11.11 | 11.15 | 31,535 | 11.129 | -0.76% |
| 2016-06-15 | 0 | 13.16 | 13.08 | 13.16 | - | - | 0 | 0 | - | 11.27 | 11.20 | 11.27 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 13.16 | 13.08 | 13.16 | 13.04 | 13.16 | 25,000 | 326,940 | 13.078 | 11.27 | 11.20 | 11.27 | 11.16 | 11.27 | 29,199 | 11.197 | -0.75% |
| 2016-06-13 | 0 | 13.26 | 13.10 | 13.26 | 13.20 | 13.34 | 7,000 | 92,820 | 13.260 | 11.35 | 11.22 | 11.35 | 11.30 | 11.42 | 8,176 | 11.353 | -0.60% |
| 2016-06-10 | 0 | 13.34 | 13.18 | 13.34 | 13.20 | 13.34 | 15,000 | 198,280 | 13.219 | 11.42 | 11.28 | 11.42 | 11.30 | 11.42 | 17,519 | 11.318 | -0.15% |
| 2016-06-08 | 0 | 13.36 | 13.36 | 13.38 | - | - | 8,000 | 107,360 | 13.420 | 11.44 | 11.44 | 11.46 | - | - | 9,344 | 11.490 | 0.15% |
| 2016-06-07 | 0 | 13.34 | 13.30 | 13.34 | 13.34 | 13.34 | 1,000 | 13,340 | 13.340 | 11.42 | 11.39 | 11.42 | 11.42 | 11.42 | 1,168 | 11.422 | 0.30% |
| 2016-06-06 | 0 | 13.30 | 13.26 | 13.30 | 13.26 | 13.32 | 36,000 | 478,180 | 13.283 | 11.39 | 11.35 | 11.39 | 11.35 | 11.40 | 42,046 | 11.373 | 0.45% |
| 2016-06-03 | 0 | 13.24 | 13.24 | 13.26 | 13.12 | 13.24 | 32,000 | 422,080 | 13.190 | 11.34 | 11.34 | 11.35 | 11.23 | 11.34 | 37,375 | 11.293 | -0.30% |
| 2016-06-02 | 0 | 13.28 | 13.12 | 13.34 | 13.28 | 13.28 | 20,000 | 265,400 | 13.270 | 11.37 | 11.23 | 11.42 | 11.37 | 11.37 | 23,359 | 11.362 | 0.00% |
| 2016-06-01 | 0 | 13.28 | 13.12 | 13.28 | 13.12 | 13.28 | 25,000 | 331,160 | 13.246 | 11.37 | 11.23 | 11.37 | 11.23 | 11.37 | 29,199 | 11.342 | 0.15% |
| 2016-05-31 | 0 | 13.26 | 13.22 | 13.28 | 13.14 | 13.26 | 63,000 | 833,380 | 13.228 | 11.35 | 11.32 | 11.37 | 11.25 | 11.35 | 73,581 | 11.326 | 0.91% |
| 2016-05-30 | 0 | 13.14 | 13.10 | 13.18 | - | - | 0 | 0 | - | 11.25 | 11.22 | 11.28 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 13.14 | 13.14 | 13.16 | 13.14 | 13.14 | 15,000 | 197,100 | 13.140 | 11.25 | 11.25 | 11.27 | 11.25 | 11.25 | 17,519 | 11.250 | -0.15% |
| 2016-05-26 | 0 | 13.16 | 13.02 | 13.16 | - | - | 6,000 | 79,080 | 13.180 | 11.27 | 11.15 | 11.27 | - | - | 7,008 | 11.285 | 0.00% |
| 2016-05-25 | 0 | 13.16 | 13.02 | 13.16 | 13.00 | 13.16 | 23,000 | 302,440 | 13.150 | 11.27 | 11.15 | 11.27 | 11.13 | 11.27 | 26,863 | 11.259 | 0.77% |
| 2016-05-24 | 0 | 13.06 | 13.00 | 13.14 | - | - | 10,000 | 131,640 | 13.164 | 11.18 | 11.13 | 11.25 | - | - | 11,680 | 11.271 | 0.00% |
| 2016-05-23 | 0 | 13.06 | 13.02 | 13.14 | 12.98 | 12.98 | 12,000 | 155,760 | 12.980 | 11.18 | 11.15 | 11.25 | 11.11 | 11.11 | 14,015 | 11.113 | -0.31% |
| 2016-05-20 | 0 | 13.10 | 13.00 | 13.16 | - | - | 0 | 0 | - | 11.22 | 11.13 | 11.27 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 13.10 | 13.00 | 13.12 | 13.08 | 13.12 | 53,000 | 694,660 | 13.107 | 11.22 | 11.13 | 11.23 | 11.20 | 11.23 | 61,902 | 11.222 | 0.31% |
| 2016-05-18 | 0 | 13.06 | 13.06 | 13.10 | 12.68 | 13.16 | 10,000 | 129,660 | 12.966 | 11.18 | 11.18 | 11.22 | 10.86 | 11.27 | 11,680 | 11.101 | -0.76% |
| 2016-05-17 | 0 | 13.16 | 13.04 | 13.16 | - | - | 0 | 0 | - | 11.27 | 11.16 | 11.27 | - | - | 0 | - | -0.15% |
| 2016-05-16 | 0 | 13.18 | 12.50 | 13.20 | - | - | 0 | 0 | - | 11.28 | 10.70 | 11.30 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 13.18 | 12.90 | 13.28 | - | - | 0 | 0 | - | 11.28 | 11.04 | 11.37 | - | - | 0 | - | 0.00% |
| 2016-05-12 | 0 | 13.18 | 13.18 | 13.40 | 13.10 | 13.16 | 4,000 | 52,460 | 13.115 | 11.28 | 11.28 | 11.47 | 11.22 | 11.27 | 4,672 | 11.229 | 0.15% |
| 2016-05-11 | 0 | 13.16 | 13.12 | 13.46 | - | - | 0 | 0 | - | 11.27 | 11.23 | 11.52 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 13.16 | 13.16 | 13.32 | 13.14 | 13.14 | 3,000 | 39,420 | 13.140 | 11.27 | 11.27 | 11.40 | 11.25 | 11.25 | 3,504 | 11.250 | 0.15% |
| 2016-05-09 | 0 | 13.14 | 13.10 | 13.48 | - | - | 0 | 0 | - | 11.25 | 11.22 | 11.54 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 13.14 | 13.10 | 13.14 | 13.14 | 13.14 | 3,000 | 39,420 | 13.140 | 11.25 | 11.22 | 11.25 | 11.25 | 11.25 | 3,504 | 11.250 | 0.00% |
| 2016-05-05 | 0 | 13.14 | 13.14 | 13.38 | 13.14 | 13.14 | 15,000 | 197,100 | 13.140 | 11.25 | 11.25 | 11.46 | 11.25 | 11.25 | 17,519 | 11.250 | -0.45% |
| 2016-05-04 | 0 | 13.20 | 13.12 | 13.40 | - | - | 0 | 0 | - | 11.30 | 11.23 | 11.47 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 13.20 | 13.12 | 13.20 | 13.12 | 13.20 | 3,000 | 39,440 | 13.147 | 11.30 | 11.23 | 11.30 | 11.23 | 11.30 | 3,504 | 11.256 | 0.00% |
| 2016-04-29 | 0 | 13.20 | 13.20 | 13.30 | 13.14 | 13.16 | 12,000 | 157,700 | 13.142 | 11.30 | 11.30 | 11.39 | 11.25 | 11.27 | 14,015 | 11.252 | -0.75% |
| 2016-04-28 | 0 | 13.30 | 13.22 | 13.50 | 13.18 | 13.34 | 21,000 | 278,140 | 13.245 | 11.39 | 11.32 | 11.56 | 11.28 | 11.42 | 24,527 | 11.340 | 1.22% |
| 2016-04-27 | 0 | 13.14 | 13.14 | 13.22 | 13.08 | 13.14 | 41,500 | 544,210 | 13.113 | 11.25 | 11.25 | 11.32 | 11.20 | 11.25 | 48,470 | 11.228 | -0.61% |
| 2016-04-26 | 0 | 13.22 | 13.22 | 13.40 | 13.20 | 13.20 | 33,000 | 435,600 | 13.200 | 11.32 | 11.32 | 11.47 | 11.30 | 11.30 | 38,543 | 11.302 | 0.15% |
| 2016-04-25 | 0 | 13.20 | 13.12 | 13.20 | 13.20 | 13.34 | 18,000 | 239,460 | 13.303 | 11.30 | 11.23 | 11.30 | 11.30 | 11.42 | 21,023 | 11.390 | 0.46% |
| 2016-04-22 | 0 | 13.14 | 13.12 | 13.30 | - | - | 8,000 | 106,400 | 13.300 | 11.25 | 11.23 | 11.39 | - | - | 9,344 | 11.387 | 0.00% |
| 2016-04-21 | 0 | 13.14 | 13.14 | 13.30 | - | - | 0 | 0 | - | 11.25 | 11.25 | 11.39 | - | - | 0 | - | 0.31% |
| 2016-04-20 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.10 | 6,000 | 78,600 | 13.100 | 11.22 | 11.22 | 11.30 | 11.22 | 11.22 | 7,008 | 11.216 | 0.00% |
| 2016-04-19 | 0 | 13.10 | 13.08 | 13.10 | 13.30 | 13.36 | 11,000 | 146,420 | 13.311 | 11.22 | 11.20 | 11.22 | 11.39 | 11.44 | 12,848 | 11.397 | -0.46% |
| 2016-04-18 | 0 | 13.16 | 13.14 | 13.16 | 13.14 | 13.16 | 6,000 | 78,940 | 13.157 | 11.27 | 11.25 | 11.27 | 11.25 | 11.27 | 7,008 | 11.265 | -0.30% |
| 2016-04-15 | 0 | 13.20 | 13.14 | 13.20 | 13.20 | 13.20 | 1,000 | 13,200 | 13.200 | 11.30 | 11.25 | 11.30 | 11.30 | 11.30 | 1,168 | 11.302 | -0.30% |
| 2016-04-14 | 0 | 13.24 | 13.22 | 13.24 | 13.22 | 13.24 | 3,000 | 39,700 | 13.233 | 11.34 | 11.32 | 11.34 | 11.32 | 11.34 | 3,504 | 11.330 | 0.15% |
| 2016-04-13 | 0 | 13.22 | 13.20 | 13.28 | 13.18 | 13.22 | 17,000 | 224,420 | 13.201 | 11.32 | 11.30 | 11.37 | 11.28 | 11.32 | 19,855 | 11.303 | 0.30% |
| 2016-04-12 | 0 | 13.18 | 13.00 | 13.18 | - | - | 0 | 0 | - | 11.28 | 11.13 | 11.28 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 13.18 | 13.00 | 13.18 | 13.16 | 13.18 | 5,000 | 65,880 | 13.176 | 11.28 | 11.13 | 11.28 | 11.27 | 11.28 | 5,840 | 11.281 | 0.15% |
| 2016-04-08 | 0 | 13.16 | 13.16 | 13.20 | 13.10 | 13.10 | 3,000 | 39,300 | 13.100 | 11.27 | 11.27 | 11.30 | 11.22 | 11.22 | 3,504 | 11.216 | -0.30% |
| 2016-04-07 | 0 | 13.20 | 13.10 | 13.20 | - | - | 0 | 0 | - | 11.30 | 11.22 | 11.30 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 13.20 | 13.12 | 13.20 | 13.20 | 13.20 | 1,000 | 13,200 | 13.200 | 11.30 | 11.23 | 11.30 | 11.30 | 11.30 | 1,168 | 11.302 | 0.00% |
| 2016-04-05 | 0 | 13.20 | 12.92 | 13.20 | 13.20 | 13.20 | 6,000 | 79,200 | 13.200 | 11.30 | 11.06 | 11.30 | 11.30 | 11.30 | 7,008 | 11.302 | 0.15% |
| 2016-04-01 | 0 | 13.18 | 13.14 | 13.28 | 13.14 | 13.18 | 8,000 | 105,400 | 13.175 | 11.28 | 11.25 | 11.37 | 11.25 | 11.28 | 9,344 | 11.280 | -1.35% |
| 2016-03-31 | 0 | 13.36 | 13.22 | 13.42 | 13.00 | 13.76 | 77,000 | 1,032,840 | 13.414 | 11.44 | 11.32 | 11.49 | 11.13 | 11.78 | 89,933 | 11.485 | -0.60% |
| 2016-03-30 | 0 | 14.00 | 13.92 | 14.12 | 13.96 | 14.00 | 110,000 | 1,538,320 | 13.985 | 11.51 | 11.44 | 11.61 | 11.47 | 11.51 | 133,828 | 11.495 | 0.72% |
| 2016-03-29 | 0 | 13.90 | 13.82 | 13.90 | 13.82 | 14.06 | 41,000 | 568,400 | 13.863 | 11.43 | 11.36 | 11.43 | 11.36 | 11.56 | 49,881 | 11.395 | -0.43% |
| 2016-03-24 | 0 | 13.96 | 13.86 | 14.06 | 13.88 | 14.10 | 19,000 | 265,000 | 13.947 | 11.47 | 11.39 | 11.56 | 11.41 | 11.59 | 23,116 | 11.464 | -0.29% |
| 2016-03-23 | 0 | 14.00 | 13.90 | 14.00 | 13.94 | 14.00 | 4,000 | 55,940 | 13.985 | 11.51 | 11.43 | 11.51 | 11.46 | 11.51 | 4,866 | 11.495 | 0.00% |
| 2016-03-22 | 0 | 14.00 | 13.90 | 14.08 | 14.00 | 14.08 | 19,000 | 266,200 | 14.011 | 11.51 | 11.43 | 11.57 | 11.51 | 11.57 | 23,116 | 11.516 | -0.14% |
| 2016-03-21 | 0 | 14.02 | 14.02 | 14.04 | 13.84 | 14.04 | 60,000 | 840,600 | 14.010 | 11.52 | 11.52 | 11.54 | 11.38 | 11.54 | 72,997 | 11.515 | 0.14% |
| 2016-03-18 | 0 | 14.00 | 13.84 | 14.00 | 13.84 | 14.02 | 2,000 | 27,860 | 13.930 | 11.51 | 11.38 | 11.51 | 11.38 | 11.52 | 2,433 | 11.450 | 1.45% |
| 2016-03-17 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.94 | 51,000 | 707,440 | 13.871 | 11.34 | 11.34 | 11.51 | 11.34 | 11.46 | 62,048 | 11.402 | -0.14% |
| 2016-03-16 | 0 | 13.82 | 13.80 | 13.86 | 13.80 | 13.90 | 51,000 | 704,520 | 13.814 | 11.36 | 11.34 | 11.39 | 11.34 | 11.43 | 62,048 | 11.354 | -0.86% |
| 2016-03-15 | 0 | 13.94 | 13.94 | 13.98 | 13.88 | 14.02 | 30,000 | 418,520 | 13.951 | 11.46 | 11.46 | 11.49 | 11.41 | 11.52 | 36,499 | 11.467 | -0.29% |
| 2016-03-14 | 0 | 13.98 | 13.98 | 14.04 | 13.86 | 14.00 | 67,000 | 935,140 | 13.957 | 11.49 | 11.49 | 11.54 | 11.39 | 11.51 | 81,514 | 11.472 | 1.60% |
| 2016-03-11 | 0 | 13.76 | 13.72 | 13.78 | 13.68 | 13.78 | 87,000 | 1,195,900 | 13.746 | 11.31 | 11.28 | 11.33 | 11.24 | 11.33 | 105,846 | 11.298 | 0.73% |
| 2016-03-10 | 0 | 13.66 | 13.56 | 13.76 | 13.42 | 13.82 | 69,000 | 940,060 | 13.624 | 11.23 | 11.15 | 11.31 | 11.03 | 11.36 | 83,947 | 11.198 | 1.94% |
| 2016-03-09 | 0 | 13.40 | 13.32 | 13.40 | 13.24 | 13.40 | 21,000 | 279,660 | 13.317 | 11.01 | 10.95 | 11.01 | 10.88 | 11.01 | 25,549 | 10.946 | 0.75% |
| 2016-03-08 | 0 | 13.30 | 13.22 | 13.34 | 13.28 | 13.30 | 37,000 | 492,140 | 13.301 | 10.93 | 10.87 | 10.96 | 10.92 | 10.93 | 45,015 | 10.933 | 0.00% |
| 2016-03-07 | 0 | 13.30 | 13.22 | 13.60 | 13.20 | 13.30 | 32,000 | 423,300 | 13.228 | 10.93 | 10.87 | 11.18 | 10.85 | 10.93 | 38,932 | 10.873 | 0.00% |
| 2016-03-04 | 0 | 13.30 | 13.30 | 13.36 | 13.20 | 13.46 | 43,500 | 577,510 | 13.276 | 10.93 | 10.93 | 10.98 | 10.85 | 11.06 | 52,923 | 10.912 | 1.06% |
| 2016-03-03 | 0 | 13.16 | 13.08 | 13.16 | 13.16 | 13.28 | 64,000 | 845,340 | 13.208 | 10.82 | 10.75 | 10.82 | 10.82 | 10.92 | 77,864 | 10.857 | -0.30% |
| 2016-03-02 | 0 | 13.20 | 13.16 | 13.20 | 12.88 | 13.20 | 28,000 | 367,280 | 13.117 | 10.85 | 10.82 | 10.85 | 10.59 | 10.85 | 34,065 | 10.782 | 2.96% |
| 2016-03-01 | 0 | 12.82 | 12.80 | 13.18 | 12.58 | 12.84 | 29,000 | 370,960 | 12.792 | 10.54 | 10.52 | 10.83 | 10.34 | 10.55 | 35,282 | 10.514 | 0.00% |
| 2016-02-29 | 0 | 12.82 | 12.76 | 13.20 | 12.70 | 12.82 | 12,000 | 152,540 | 12.712 | 10.54 | 10.49 | 10.85 | 10.44 | 10.54 | 14,599 | 10.448 | -1.23% |
| 2016-02-26 | 0 | 12.98 | 12.98 | 13.10 | 12.80 | 12.96 | 9,000 | 116,100 | 12.900 | 10.67 | 10.67 | 10.77 | 10.52 | 10.65 | 10,950 | 10.603 | -0.15% |
| 2016-02-25 | 0 | 13.00 | 12.96 | 13.12 | 12.90 | 13.00 | 49,000 | 632,700 | 12.912 | 10.69 | 10.65 | 10.78 | 10.60 | 10.69 | 59,614 | 10.613 | 0.62% |
| 2016-02-24 | 0 | 12.92 | 12.80 | 13.18 | - | - | 0 | 0 | - | 10.62 | 10.52 | 10.83 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 12.92 | 12.80 | 13.18 | - | - | 0 | 0 | - | 10.62 | 10.52 | 10.83 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 12.92 | 12.92 | 13.18 | - | - | 0 | 0 | - | 10.62 | 10.62 | 10.83 | - | - | 0 | - | 0.31% |
| 2016-02-19 | 0 | 12.88 | 12.88 | 13.10 | 12.80 | 13.08 | 13,000 | 167,360 | 12.874 | 10.59 | 10.59 | 10.77 | 10.52 | 10.75 | 15,816 | 10.582 | 0.62% |
| 2016-02-18 | 0 | 12.80 | 12.70 | 12.80 | 12.80 | 12.80 | 3,000 | 38,400 | 12.800 | 10.52 | 10.44 | 10.52 | 10.52 | 10.52 | 3,650 | 10.521 | 0.31% |
| 2016-02-17 | 0 | 12.76 | 12.70 | 12.80 | 12.70 | 12.80 | 6,000 | 76,560 | 12.760 | 10.49 | 10.44 | 10.52 | 10.44 | 10.52 | 7,300 | 10.488 | -0.31% |
| 2016-02-16 | 0 | 12.80 | 12.72 | 12.80 | 12.80 | 12.88 | 27,000 | 346,280 | 12.825 | 10.52 | 10.46 | 10.52 | 10.52 | 10.59 | 32,849 | 10.542 | -0.62% |
| 2016-02-15 | 0 | 12.88 | 12.50 | 13.02 | - | - | 0 | 0 | - | 10.59 | 10.27 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 12.88 | 11.10 | 13.02 | - | - | 0 | 0 | - | 10.59 | 9.124 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 12.88 | 11.10 | 13.02 | - | - | 0 | 0 | - | 10.59 | 9.124 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 12.88 | 11.28 | 13.02 | - | - | 44 | 550 | 12.500 | 10.59 | 9.272 | 10.70 | - | - | 54 | 10.274 | 0.00% |
| 2016-02-04 | 0 | 12.88 | 12.02 | 13.02 | - | - | 0 | 0 | - | 10.59 | 9.880 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 12.88 | 12.20 | 13.02 | - | - | 0 | 0 | - | 10.59 | 10.03 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 12.88 | 12.02 | 12.88 | - | - | 0 | 0 | - | 10.59 | 9.880 | 10.59 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 12.88 | 12.80 | 13.04 | 12.88 | 12.88 | 4,000 | 51,520 | 12.880 | 10.59 | 10.52 | 10.72 | 10.59 | 10.59 | 4,866 | 10.587 | -0.77% |
| 2016-01-29 | 0 | 12.98 | 12.82 | 12.98 | 12.84 | 13.10 | 17,000 | 219,980 | 12.940 | 10.67 | 10.54 | 10.67 | 10.55 | 10.77 | 20,683 | 10.636 | 0.78% |
| 2016-01-28 | 0 | 12.88 | 12.96 | 13.10 | 12.86 | 12.90 | 5,000 | 64,380 | 12.876 | 10.59 | 10.65 | 10.77 | 10.57 | 10.60 | 6,083 | 10.583 | -0.46% |
| 2016-01-27 | 0 | 12.94 | 12.78 | 13.00 | 12.78 | 12.94 | 9,000 | 116,000 | 12.889 | 10.64 | 10.50 | 10.69 | 10.50 | 10.64 | 10,950 | 10.594 | 0.31% |
| 2016-01-26 | 0 | 12.90 | 12.76 | 13.00 | - | - | 0 | 0 | - | 10.60 | 10.49 | 10.69 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 12.90 | 12.80 | 13.20 | 12.90 | 12.90 | 5,000 | 64,500 | 12.900 | 10.60 | 10.52 | 10.85 | 10.60 | 10.60 | 6,083 | 10.603 | 0.00% |
| 2016-01-22 | 0 | 12.90 | 12.88 | 12.90 | 12.80 | 12.90 | 48,000 | 618,020 | 12.875 | 10.60 | 10.59 | 10.60 | 10.52 | 10.60 | 58,398 | 10.583 | 0.00% |
| 2016-01-21 | 0 | 12.90 | 13.00 | 13.02 | 12.84 | 12.96 | 15,000 | 193,200 | 12.880 | 10.60 | 10.69 | 10.70 | 10.55 | 10.65 | 18,249 | 10.587 | -1.83% |
| 2016-01-20 | 0 | 13.14 | 12.96 | 16.00 | - | - | 0 | 0 | - | 10.80 | 10.65 | 13.15 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 13.14 | 13.20 | 13.30 | - | - | 0 | 0 | - | 10.80 | 10.85 | 10.93 | - | - | 0 | - | 0.31% |
| 2016-01-18 | 0 | 13.10 | 12.96 | 13.10 | - | - | 0 | 0 | - | 10.77 | 10.65 | 10.77 | - | - | 0 | - | -0.15% |
| 2016-01-15 | 0 | 13.12 | 13.00 | 13.30 | - | - | 0 | 0 | - | 10.78 | 10.69 | 10.93 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 13.12 | 12.96 | 13.30 | - | - | 0 | 0 | - | 10.78 | 10.65 | 10.93 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 13.12 | 13.12 | 13.48 | 13.10 | 13.10 | 3,000 | 39,300 | 13.100 | 10.78 | 10.78 | 11.08 | 10.77 | 10.77 | 3,650 | 10.768 | 0.15% |
| 2016-01-12 | 0 | 13.10 | 13.10 | 13.48 | 13.00 | 13.10 | 2,000 | 26,100 | 13.050 | 10.77 | 10.77 | 11.08 | 10.69 | 10.77 | 2,433 | 10.726 | 0.31% |
| 2016-01-11 | 0 | 13.06 | 13.06 | 13.40 | 12.96 | 13.10 | 15,800 | 205,940 | 13.034 | 10.73 | 10.73 | 11.01 | 10.65 | 10.77 | 19,223 | 10.713 | -2.54% |
| 2016-01-08 | 0 | 13.40 | 13.12 | 13.40 | 12.98 | 13.46 | 25,000 | 327,940 | 13.118 | 11.01 | 10.78 | 11.01 | 10.67 | 11.06 | 30,416 | 10.782 | 2.29% |
| 2016-01-07 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.06 | 24,000 | 313,000 | 13.042 | 10.77 | 10.77 | 10.85 | 10.69 | 10.73 | 29,199 | 10.720 | -0.76% |
| 2016-01-06 | 0 | 13.20 | 13.06 | 13.20 | - | - | 0 | 0 | - | 10.85 | 10.73 | 10.85 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 13.20 | 13.06 | 13.20 | - | - | 0 | 0 | - | 10.85 | 10.73 | 10.85 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 13.20 | 13.10 | 13.20 | 13.06 | 13.20 | 15,000 | 197,560 | 13.171 | 10.85 | 10.77 | 10.85 | 10.73 | 10.85 | 18,249 | 10.826 | -1.05% |
| 2015-12-31 | 0 | 13.34 | 13.08 | 13.34 | - | - | 0 | 0 | - | 10.96 | 10.75 | 10.96 | - | - | 0 | - | -0.30% |
| 2015-12-30 | 0 | 13.38 | 13.20 | 13.38 | 13.38 | 13.40 | 2,000 | 26,780 | 13.390 | 11.00 | 10.85 | 11.00 | 11.00 | 11.01 | 2,433 | 11.006 | 1.67% |
| 2015-12-29 | 0 | 13.16 | 13.18 | 13.60 | 13.06 | 13.16 | 12,000 | 157,300 | 13.108 | 10.82 | 10.83 | 11.18 | 10.73 | 10.82 | 14,599 | 10.774 | 0.30% |
| 2015-12-28 | 0 | 13.12 | 13.06 | 13.16 | 13.12 | 13.12 | 10,000 | 131,200 | 13.120 | 10.78 | 10.73 | 10.82 | 10.78 | 10.78 | 12,166 | 10.784 | -0.30% |
| 2015-12-24 | 0 | 13.16 | 13.14 | 13.20 | 13.16 | 13.16 | 10,000 | 131,600 | 13.160 | 10.82 | 10.80 | 10.85 | 10.82 | 10.82 | 12,166 | 10.817 | 0.15% |
| 2015-12-23 | 0 | 13.14 | 13.14 | 13.18 | 13.14 | 13.18 | 15,000 | 197,260 | 13.151 | 10.80 | 10.80 | 10.83 | 10.80 | 10.83 | 18,249 | 10.809 | 0.31% |
| 2015-12-22 | 0 | 13.10 | 13.06 | 13.56 | - | - | 0 | 0 | - | 10.77 | 10.73 | 11.15 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 13.10 | 13.06 | 13.50 | - | - | 0 | 0 | - | 10.77 | 10.73 | 11.10 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 13.10 | 13.06 | 13.56 | - | - | 0 | 0 | - | 10.77 | 10.73 | 11.15 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 13.10 | 13.10 | 13.30 | - | - | 0 | 0 | - | 10.77 | 10.77 | 10.93 | - | - | 0 | - | 0.15% |
| 2015-12-16 | 0 | 13.08 | 13.06 | 13.30 | 13.08 | 13.08 | 3,000 | 39,240 | 13.080 | 10.75 | 10.73 | 10.93 | 10.75 | 10.75 | 3,650 | 10.751 | 0.15% |
| 2015-12-15 | 0 | 13.06 | 13.06 | 13.50 | 13.06 | 13.06 | 1,000 | 13,060 | 13.060 | 10.73 | 10.73 | 11.10 | 10.73 | 10.73 | 1,217 | 10.735 | -0.31% |
| 2015-12-14 | 0 | 13.10 | 13.06 | 13.10 | 13.08 | 13.10 | 9,876 | 129,112 | 13.073 | 10.77 | 10.73 | 10.77 | 10.75 | 10.77 | 12,015 | 10.746 | -0.30% |
| 2015-12-11 | 0 | 13.14 | 13.10 | 13.48 | 13.10 | 13.14 | 9,000 | 118,100 | 13.122 | 10.80 | 10.77 | 11.08 | 10.77 | 10.80 | 10,950 | 10.786 | -0.61% |
| 2015-12-10 | 0 | 13.22 | 13.12 | 13.22 | 13.16 | 13.24 | 5,000 | 65,880 | 13.176 | 10.87 | 10.78 | 10.87 | 10.82 | 10.88 | 6,083 | 10.830 | -0.30% |
| 2015-12-09 | 0 | 13.26 | 13.10 | 13.40 | - | - | 0 | 0 | - | 10.90 | 10.77 | 11.01 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 13.26 | 13.26 | 13.30 | 13.10 | 13.30 | 40,000 | 528,600 | 13.215 | 10.90 | 10.90 | 10.93 | 10.77 | 10.93 | 48,665 | 10.862 | -0.75% |
| 2015-12-07 | 0 | 13.36 | 13.30 | 13.50 | - | - | 0 | 0 | - | 10.98 | 10.93 | 11.10 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 13.36 | 13.22 | 14.58 | - | - | 0 | 0 | - | 10.98 | 10.87 | 11.98 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 13.36 | 13.22 | 13.40 | 13.32 | 13.36 | 25,000 | 333,400 | 13.336 | 10.98 | 10.87 | 11.01 | 10.95 | 10.98 | 30,416 | 10.962 | 0.30% |
| 2015-12-02 | 0 | 13.32 | 13.22 | 13.32 | 13.30 | 13.36 | 38,000 | 505,880 | 13.313 | 10.95 | 10.87 | 10.95 | 10.93 | 10.98 | 46,232 | 10.942 | 0.15% |
| 2015-12-01 | 0 | 13.30 | 13.20 | 13.32 | - | - | 0 | 0 | - | 10.93 | 10.85 | 10.95 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 13.30 | 13.22 | 13.30 | 13.24 | 13.30 | 45,000 | 597,360 | 13.275 | 10.93 | 10.87 | 10.93 | 10.88 | 10.93 | 54,748 | 10.911 | 0.00% |
| 2015-11-27 | 0 | 13.30 | 12.82 | 13.30 | 13.18 | 13.30 | 25,000 | 330,460 | 13.218 | 10.93 | 10.54 | 10.93 | 10.83 | 10.93 | 30,416 | 10.865 | 0.76% |
| 2015-11-26 | 0 | 13.20 | 12.96 | 13.20 | 13.20 | 13.50 | 10,000 | 132,500 | 13.250 | 10.85 | 10.65 | 10.85 | 10.85 | 11.10 | 12,166 | 10.891 | 1.54% |
| 2015-11-25 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 10.69 | 10.60 | 10.85 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 13.00 | 13.00 | 13.02 | 12.80 | 12.90 | 7,000 | 89,900 | 12.843 | 10.69 | 10.69 | 10.70 | 10.52 | 10.60 | 8,516 | 10.556 | -0.15% |
| 2015-11-23 | 0 | 13.02 | 12.82 | 13.02 | - | - | 0 | 0 | - | 10.70 | 10.54 | 10.70 | - | - | 0 | - | -0.15% |
| 2015-11-20 | 0 | 13.04 | 13.04 | 13.48 | 12.80 | 13.04 | 6,000 | 77,040 | 12.840 | 10.72 | 10.72 | 11.08 | 10.52 | 10.72 | 7,300 | 10.554 | 0.15% |
| 2015-11-19 | 0 | 13.02 | 12.82 | 13.02 | - | - | 0 | 0 | - | 10.70 | 10.54 | 10.70 | - | - | 0 | - | 0.00% |
| 2015-11-18 | 0 | 13.02 | 12.80 | 13.20 | - | - | 0 | 0 | - | 10.70 | 10.52 | 10.85 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 13.02 | 12.82 | 13.02 | 13.02 | 13.02 | 1,000 | 13,020 | 13.020 | 10.70 | 10.54 | 10.70 | 10.70 | 10.70 | 1,217 | 10.702 | 0.00% |
| 2015-11-16 | 0 | 13.02 | 12.82 | 13.02 | - | - | 0 | 0 | - | 10.70 | 10.54 | 10.70 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 13.02 | 12.84 | 13.02 | 13.02 | 13.02 | 2,000 | 26,040 | 13.020 | 10.70 | 10.55 | 10.70 | 10.70 | 10.70 | 2,433 | 10.702 | -0.15% |
| 2015-11-12 | 0 | 13.04 | 12.90 | 13.20 | 13.02 | 13.04 | 5,000 | 65,180 | 13.036 | 10.72 | 10.60 | 10.85 | 10.70 | 10.72 | 6,083 | 10.715 | 1.09% |
| 2015-11-11 | 0 | 12.90 | 12.82 | 13.32 | 12.90 | 12.90 | 7,000 | 90,300 | 12.900 | 10.60 | 10.54 | 10.95 | 10.60 | 10.60 | 8,516 | 10.603 | 0.00% |
| 2015-11-10 | 0 | 12.90 | 12.90 | 13.00 | 12.82 | 12.82 | 5,000 | 64,100 | 12.820 | 10.60 | 10.60 | 10.69 | 10.54 | 10.54 | 6,083 | 10.537 | -0.77% |
| 2015-11-09 | 0 | 13.00 | 13.00 | 13.32 | 12.90 | 13.00 | 5,000 | 64,800 | 12.960 | 10.69 | 10.69 | 10.95 | 10.60 | 10.69 | 6,083 | 10.652 | 0.00% |
| 2015-11-06 | 0 | 13.00 | 13.00 | 13.10 | 12.80 | 12.90 | 3,000 | 38,600 | 12.867 | 10.69 | 10.69 | 10.77 | 10.52 | 10.60 | 3,650 | 10.576 | -1.22% |
| 2015-11-05 | 0 | 13.16 | 13.16 | 13.22 | 12.90 | 13.02 | 7,000 | 90,740 | 12.963 | 10.82 | 10.82 | 10.87 | 10.60 | 10.70 | 8,516 | 10.655 | 0.15% |
| 2015-11-04 | 0 | 13.14 | 13.20 | 13.22 | 13.14 | 13.20 | 7,000 | 92,340 | 13.191 | 10.80 | 10.85 | 10.87 | 10.80 | 10.85 | 8,516 | 10.843 | 0.31% |
| 2015-11-03 | 0 | 13.10 | 13.00 | 13.18 | - | - | 0 | 0 | - | 10.77 | 10.69 | 10.83 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 13.10 | 12.98 | 13.10 | 13.02 | 13.10 | 2,000 | 26,120 | 13.060 | 10.77 | 10.67 | 10.77 | 10.70 | 10.77 | 2,433 | 10.735 | 0.61% |
| 2015-10-30 | 0 | 13.02 | 13.02 | 13.06 | 12.92 | 12.96 | 14,000 | 181,040 | 12.931 | 10.70 | 10.70 | 10.73 | 10.62 | 10.65 | 17,033 | 10.629 | 0.00% |
| 2015-10-29 | 0 | 13.02 | 13.00 | 13.10 | 12.96 | 13.10 | 20,000 | 259,760 | 12.988 | 10.70 | 10.69 | 10.77 | 10.65 | 10.77 | 24,332 | 10.675 | 0.00% |
| 2015-10-28 | 0 | 13.02 | 13.02 | 13.18 | 13.00 | 13.02 | 3,000 | 39,040 | 13.013 | 10.70 | 10.70 | 10.83 | 10.69 | 10.70 | 3,650 | 10.696 | 0.00% |
| 2015-10-27 | 0 | 13.02 | 13.00 | 13.10 | 12.82 | 13.02 | 20,499 | 264,267 | 12.892 | 10.70 | 10.69 | 10.77 | 10.54 | 10.70 | 24,940 | 10.596 | 0.15% |
| 2015-10-26 | 0 | 13.00 | 12.92 | 13.10 | 13.00 | 13.04 | 9,000 | 117,180 | 13.020 | 10.69 | 10.62 | 10.77 | 10.69 | 10.72 | 10,950 | 10.702 | -2.26% |
| 2015-10-23 | 0 | 13.30 | 13.08 | 13.38 | 13.10 | 13.64 | 78,000 | 1,026,280 | 13.157 | 10.93 | 10.75 | 11.00 | 10.77 | 11.21 | 94,896 | 10.815 | -2.78% |
| 2015-10-22 | 0 | 13.68 | 13.22 | 13.68 | 13.14 | 14.38 | 49,000 | 657,460 | 13.418 | 11.24 | 10.87 | 11.24 | 10.80 | 11.82 | 59,614 | 11.029 | 3.64% |
| 2015-10-20 | 0 | 13.20 | 13.04 | 13.20 | - | - | 0 | 0 | - | 10.85 | 10.72 | 10.85 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 13.20 | 13.06 | 13.20 | 13.20 | 13.20 | 5,000 | 66,000 | 13.200 | 10.85 | 10.73 | 10.85 | 10.85 | 10.85 | 6,083 | 10.850 | 0.61% |
| 2015-10-16 | 0 | 13.12 | 13.12 | 13.20 | 13.10 | 13.10 | 6,000 | 78,600 | 13.100 | 10.78 | 10.78 | 10.85 | 10.77 | 10.77 | 7,300 | 10.768 | 0.61% |
| 2015-10-15 | 0 | 13.04 | 13.04 | 13.30 | 13.04 | 13.04 | 1,000 | 13,040 | 13.040 | 10.72 | 10.72 | 10.93 | 10.72 | 10.72 | 1,217 | 10.718 | -0.46% |
| 2015-10-14 | 0 | 13.10 | 13.00 | 13.20 | 13.10 | 13.10 | 51,000 | 668,100 | 13.100 | 10.77 | 10.69 | 10.85 | 10.77 | 10.77 | 62,048 | 10.768 | 0.00% |
| 2015-10-13 | 0 | 13.10 | 13.00 | 13.10 | 12.90 | 13.16 | 10,000 | 129,960 | 12.996 | 10.77 | 10.69 | 10.77 | 10.60 | 10.82 | 12,166 | 10.682 | -1.36% |
| 2015-10-12 | 0 | 13.28 | 13.18 | 13.40 | - | - | 0 | 0 | - | 10.92 | 10.83 | 11.01 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 13.28 | 13.16 | 13.38 | - | - | 0 | 0 | - | 10.92 | 10.82 | 11.00 | - | - | 0 | - | 0.00% |
| 2015-10-08 | 0 | 13.28 | 13.04 | 13.30 | - | - | 0 | 0 | - | 10.92 | 10.72 | 10.93 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 13.28 | 13.22 | 13.40 | 13.28 | 13.28 | 9,000 | 119,520 | 13.280 | 10.92 | 10.87 | 11.01 | 10.92 | 10.92 | 10,950 | 10.915 | 0.00% |
| 2015-10-06 | 0 | 13.28 | 13.16 | 13.46 | 13.28 | 13.28 | 3,000 | 39,840 | 13.280 | 10.92 | 10.82 | 11.06 | 10.92 | 10.92 | 3,650 | 10.915 | -2.35% |
| 2015-10-05 | 0 | 13.60 | 13.02 | 13.60 | 13.20 | 13.60 | 6,000 | 80,200 | 13.367 | 11.18 | 10.70 | 11.18 | 10.85 | 11.18 | 7,300 | 10.987 | 3.03% |
| 2015-10-02 | 0 | 13.20 | 13.10 | 13.20 | 13.00 | 13.20 | 7,000 | 91,620 | 13.089 | 10.85 | 10.77 | 10.85 | 10.69 | 10.85 | 8,516 | 10.758 | 0.00% |
| 2015-09-30 | 0 | 13.20 | 13.04 | 13.20 | 13.20 | 13.28 | 5,000 | 66,080 | 13.216 | 10.85 | 10.72 | 10.85 | 10.85 | 10.92 | 6,083 | 10.863 | 0.30% |
| 2015-09-29 | 0 | 13.16 | 13.02 | 13.16 | 12.90 | 13.20 | 57,000 | 740,880 | 12.998 | 10.82 | 10.70 | 10.82 | 10.60 | 10.85 | 69,347 | 10.684 | 1.23% |
| 2015-09-25 | 0 | 13.00 | 12.86 | 14.38 | 12.96 | 13.00 | 84,000 | 1,091,960 | 13.000 | 10.69 | 10.57 | 11.82 | 10.65 | 10.69 | 102,196 | 10.685 | 0.00% |
| 2015-09-24 | 0 | 13.00 | 12.92 | 13.00 | 13.00 | 13.00 | 57,000 | 741,000 | 13.000 | 10.69 | 10.62 | 10.69 | 10.69 | 10.69 | 69,347 | 10.685 | 0.00% |
| 2015-09-23 | 0 | 13.00 | 12.90 | 13.20 | 12.98 | 13.00 | 56,000 | 727,980 | 13.000 | 10.69 | 10.60 | 10.85 | 10.67 | 10.69 | 68,131 | 10.685 | -1.52% |
| 2015-09-22 | 0 | 13.20 | 12.90 | 13.50 | - | - | 0 | 0 | - | 10.85 | 10.60 | 11.10 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 13.20 | 13.00 | 13.40 | - | - | 0 | 0 | - | 10.85 | 10.69 | 11.01 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 13.20 | 13.06 | 13.48 | - | - | 0 | 0 | - | 10.85 | 10.73 | 11.08 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 13.20 | 13.30 | 13.48 | 13.10 | 13.12 | 3,000 | 39,320 | 13.107 | 10.85 | 10.93 | 11.08 | 10.77 | 10.78 | 3,650 | 10.773 | -1.49% |
| 2015-09-16 | 0 | 13.40 | 13.00 | 13.40 | - | - | 0 | 0 | - | 11.01 | 10.69 | 11.01 | - | - | 0 | - | -0.74% |
| 2015-09-15 | 0 | 13.50 | 13.18 | 13.50 | - | - | 0 | 0 | - | 11.10 | 10.83 | 11.10 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 13.50 | 13.04 | 13.50 | 13.38 | 13.50 | 7,000 | 94,080 | 13.440 | 11.10 | 10.72 | 11.10 | 11.00 | 11.10 | 8,516 | 11.047 | 2.58% |
| 2015-09-11 | 0 | 13.16 | 13.00 | 13.50 | - | - | 0 | 0 | - | 10.82 | 10.69 | 11.10 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 13.16 | 13.00 | 13.40 | 13.16 | 13.16 | 1,000 | 13,160 | 13.160 | 10.82 | 10.69 | 11.01 | 10.82 | 10.82 | 1,217 | 10.817 | -1.05% |
| 2015-09-09 | 0 | 13.30 | 13.12 | 13.30 | 13.30 | 13.30 | 1,000 | 13,300 | 13.300 | 10.93 | 10.78 | 10.93 | 10.93 | 10.93 | 1,217 | 10.932 | 0.15% |
| 2015-09-08 | 0 | 13.28 | 13.08 | 13.50 | - | - | 0 | 0 | - | 10.92 | 10.75 | 11.10 | - | - | 0 | - | 2.00% |
| 2015-09-07 | 0 | 13.02 | 12.78 | 13.50 | 13.02 | 13.02 | 41,000 | 533,820 | 13.020 | 10.70 | 10.50 | 11.10 | 10.70 | 10.70 | 49,881 | 10.702 | -0.15% |
| 2015-09-04 | 0 | 13.04 | 12.74 | 13.10 | 13.00 | 13.04 | 38,000 | 494,600 | 13.016 | 10.72 | 10.47 | 10.77 | 10.69 | 10.72 | 46,232 | 10.698 | 0.31% |
| 2015-09-02 | 0 | 13.00 | 12.80 | 13.20 | 13.00 | 13.00 | 41,000 | 533,000 | 13.000 | 10.69 | 10.52 | 10.85 | 10.69 | 10.69 | 49,881 | 10.685 | 0.00% |
| 2015-09-01 | 0 | 13.00 | 13.00 | 14.34 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 10.69 | 10.69 | 11.79 | 10.69 | 10.69 | 2,433 | 10.685 | -0.46% |
| 2015-08-31 | 0 | 13.06 | 12.70 | 16.00 | - | - | 0 | 0 | - | 10.73 | 10.44 | 13.15 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 13.20 | 13.20 | 13.40 | 13.20 | 13.20 | 16,000 | 211,200 | 13.200 | 10.73 | 10.73 | 10.90 | 10.73 | 10.73 | 19,675 | 10.735 | 0.00% |
| 2015-08-27 | 0 | 13.20 | 12.90 | 13.26 | 13.00 | 13.20 | 35,000 | 459,980 | 13.142 | 10.73 | 10.49 | 10.78 | 10.57 | 10.73 | 43,038 | 10.688 | 3.12% |
| 2015-08-26 | 0 | 12.80 | 12.60 | 13.10 | - | - | 0 | 0 | - | 10.41 | 10.25 | 10.65 | - | - | 0 | - | 0.00% |
| 2015-08-25 | 0 | 12.80 | 12.70 | 16.10 | 12.80 | 13.00 | 40,000 | 519,560 | 12.989 | 10.41 | 10.33 | 13.09 | 10.41 | 10.57 | 49,187 | 10.563 | -1.23% |
| 2015-08-24 | 0 | 12.96 | 12.80 | 12.96 | 12.60 | 12.96 | 14,000 | 180,200 | 12.871 | 10.54 | 10.41 | 10.54 | 10.25 | 10.54 | 17,215 | 10.467 | -1.82% |
| 2015-08-21 | 0 | 13.20 | 13.20 | 13.28 | 13.12 | 13.22 | 13,500 | 177,920 | 13.179 | 10.73 | 10.73 | 10.80 | 10.67 | 10.75 | 16,600 | 10.718 | -0.75% |
| 2015-08-20 | 0 | 13.30 | 13.26 | 13.60 | 13.20 | 13.30 | 23,000 | 304,860 | 13.255 | 10.82 | 10.78 | 11.06 | 10.73 | 10.82 | 28,282 | 10.779 | -0.45% |
| 2015-08-19 | 0 | 13.36 | 13.36 | 13.44 | 13.20 | 13.32 | 48,000 | 637,860 | 13.289 | 10.86 | 10.86 | 10.93 | 10.73 | 10.83 | 59,024 | 10.807 | -1.33% |
| 2015-08-18 | 0 | 13.54 | 13.20 | 13.54 | 13.30 | 13.56 | 35,000 | 472,760 | 13.507 | 11.01 | 10.73 | 11.01 | 10.82 | 11.03 | 43,038 | 10.985 | 1.35% |
| 2015-08-17 | 0 | 13.36 | 13.36 | 13.44 | 13.22 | 13.22 | 2,000 | 26,440 | 13.220 | 10.86 | 10.86 | 10.93 | 10.75 | 10.75 | 2,459 | 10.751 | -0.74% |
| 2015-08-14 | 0 | 13.46 | 13.46 | 13.58 | 13.30 | 13.32 | 5,000 | 66,520 | 13.304 | 10.95 | 10.95 | 11.04 | 10.82 | 10.83 | 6,148 | 10.819 | -0.30% |
| 2015-08-13 | 0 | 13.50 | 13.26 | 13.60 | 13.50 | 13.60 | 19,000 | 256,600 | 13.505 | 10.98 | 10.78 | 11.06 | 10.98 | 11.06 | 23,364 | 10.983 | 0.00% |
| 2015-08-12 | 0 | 13.50 | 13.08 | 13.60 | 13.30 | 13.50 | 48,000 | 643,820 | 13.413 | 10.98 | 10.64 | 11.06 | 10.82 | 10.98 | 59,024 | 10.908 | 0.75% |
| 2015-08-11 | 0 | 13.40 | 13.40 | 13.50 | 13.30 | 13.32 | 12,000 | 159,640 | 13.303 | 10.90 | 10.90 | 10.98 | 10.82 | 10.83 | 14,756 | 10.819 | -1.03% |
| 2015-08-10 | 0 | 13.54 | 13.20 | 13.60 | 13.34 | 13.54 | 24,000 | 322,440 | 13.435 | 11.01 | 10.73 | 11.06 | 10.85 | 11.01 | 29,512 | 10.926 | 0.30% |
| 2015-08-07 | 0 | 13.50 | 13.10 | 13.60 | 13.40 | 13.50 | 15,000 | 202,000 | 13.467 | 10.98 | 10.65 | 11.06 | 10.90 | 10.98 | 18,445 | 10.952 | 1.50% |
| 2015-08-06 | 0 | 13.30 | 13.00 | 13.30 | - | - | 0 | 0 | - | 10.82 | 10.57 | 10.82 | - | - | 0 | - | -0.75% |
| 2015-08-05 | 0 | 13.40 | 13.04 | 13.58 | 13.30 | 13.40 | 11,000 | 146,980 | 13.362 | 10.90 | 10.60 | 11.04 | 10.82 | 10.90 | 13,526 | 10.866 | 0.75% |
| 2015-08-04 | 0 | 13.30 | 12.90 | 13.30 | - | - | 0 | 0 | - | 10.82 | 10.49 | 10.82 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 13.30 | 13.02 | 13.40 | - | - | 0 | 0 | - | 10.82 | 10.59 | 10.90 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 13.30 | 13.04 | 13.58 | - | - | 0 | 0 | - | 10.82 | 10.60 | 11.04 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 13.30 | 13.00 | 13.50 | 13.30 | 13.42 | 14,000 | 187,140 | 13.367 | 10.82 | 10.57 | 10.98 | 10.82 | 10.91 | 17,215 | 10.871 | -0.75% |
| 2015-07-29 | 0 | 13.40 | 13.20 | 13.40 | 13.42 | 13.42 | 1,000 | 13,420 | 13.420 | 10.90 | 10.73 | 10.90 | 10.91 | 10.91 | 1,230 | 10.914 | 0.15% |
| 2015-07-28 | 0 | 13.38 | 13.38 | 13.68 | - | - | 0 | 0 | - | 10.88 | 10.88 | 11.12 | - | - | 0 | - | 0.75% |
| 2015-07-27 | 0 | 13.28 | 13.20 | 13.50 | 13.28 | 13.28 | 4,000 | 53,120 | 13.280 | 10.80 | 10.73 | 10.98 | 10.80 | 10.80 | 4,919 | 10.800 | -1.48% |
| 2015-07-24 | 0 | 13.48 | 13.04 | 13.94 | - | - | 0 | 0 | - | 10.96 | 10.60 | 11.34 | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 13.48 | 13.00 | 13.48 | 13.48 | 13.48 | 1,000 | 13,480 | 13.480 | 10.96 | 10.57 | 10.96 | 10.96 | 10.96 | 1,230 | 10.962 | 0.00% |
| 2015-07-22 | 0 | 13.48 | 13.02 | 13.48 | 13.48 | 13.48 | 1,000 | 13,480 | 13.480 | 10.96 | 10.59 | 10.96 | 10.96 | 10.96 | 1,230 | 10.962 | -0.15% |
| 2015-07-21 | 0 | 13.50 | 13.00 | 13.70 | 13.50 | 13.50 | 1,000 | 13,500 | 13.500 | 10.98 | 10.57 | 11.14 | 10.98 | 10.98 | 1,230 | 10.979 | 0.30% |
| 2015-07-20 | 0 | 13.46 | 13.42 | 13.46 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 10.95 | 10.91 | 10.95 | 10.98 | 10.98 | 2,459 | 10.979 | 0.30% |
| 2015-07-17 | 0 | 13.42 | 13.36 | 13.60 | 13.40 | 13.42 | 11,000 | 147,440 | 13.404 | 10.91 | 10.86 | 11.06 | 10.90 | 10.91 | 13,526 | 10.900 | 0.90% |
| 2015-07-16 | 0 | 13.30 | 13.12 | 13.46 | 13.10 | 13.30 | 12,000 | 158,880 | 13.240 | 10.82 | 10.67 | 10.95 | 10.65 | 10.82 | 14,756 | 10.767 | -0.75% |
| 2015-07-15 | 0 | 13.40 | 13.40 | 13.50 | 13.20 | 13.40 | 24,000 | 319,780 | 13.324 | 10.90 | 10.90 | 10.98 | 10.73 | 10.90 | 29,512 | 10.836 | -1.47% |
| 2015-07-14 | 0 | 13.60 | 13.30 | 13.78 | - | - | 0 | 0 | - | 11.06 | 10.82 | 11.21 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 13.60 | 13.60 | 13.80 | 13.50 | 13.50 | 10,000 | 135,000 | 13.500 | 11.06 | 11.06 | 11.22 | 10.98 | 10.98 | 12,297 | 10.979 | 0.74% |
| 2015-07-10 | 0 | 13.50 | 13.30 | 13.60 | 13.50 | 13.50 | 6,000 | 81,000 | 13.500 | 10.98 | 10.82 | 11.06 | 10.98 | 10.98 | 7,378 | 10.979 | 1.50% |
| 2015-07-09 | 0 | 13.30 | 13.30 | 13.40 | 12.50 | 13.20 | 17,000 | 218,700 | 12.865 | 10.82 | 10.82 | 10.90 | 10.17 | 10.73 | 20,904 | 10.462 | 3.10% |
| 2015-07-08 | 0 | 12.90 | 12.50 | 12.98 | 12.70 | 13.00 | 58,000 | 748,800 | 12.910 | 10.49 | 10.17 | 10.56 | 10.33 | 10.57 | 71,320 | 10.499 | -3.01% |
| 2015-07-07 | 0 | 13.30 | 13.10 | 13.44 | 13.12 | 13.30 | 21,000 | 277,340 | 13.207 | 10.82 | 10.65 | 10.93 | 10.67 | 10.82 | 25,823 | 10.740 | -0.75% |
| 2015-07-06 | 0 | 13.40 | 13.02 | 13.44 | 13.00 | 13.50 | 15,000 | 199,920 | 13.328 | 10.90 | 10.59 | 10.93 | 10.57 | 10.98 | 18,445 | 10.839 | -1.90% |
| 2015-07-03 | 0 | 13.66 | 13.66 | 13.76 | 13.44 | 13.66 | 14,000 | 189,720 | 13.551 | 11.11 | 11.11 | 11.19 | 10.93 | 11.11 | 17,215 | 11.020 | -0.44% |
| 2015-07-02 | 0 | 13.72 | 13.72 | 13.86 | 13.68 | 13.70 | 5,000 | 68,420 | 13.684 | 11.16 | 11.16 | 11.27 | 11.12 | 11.14 | 6,148 | 11.128 | 0.44% |
| 2015-06-30 | 0 | 13.66 | 13.66 | 14.00 | 13.60 | 13.62 | 4,000 | 54,420 | 13.605 | 11.11 | 11.11 | 11.39 | 11.06 | 11.08 | 4,919 | 11.064 | -0.29% |
| 2015-06-29 | 0 | 13.70 | 13.70 | 13.96 | 13.70 | 13.90 | 6,000 | 82,800 | 13.800 | 11.14 | 11.14 | 11.35 | 11.14 | 11.30 | 7,378 | 11.223 | -2.28% |
| 2015-06-26 | 0 | 14.02 | 13.70 | 14.02 | - | - | 0 | 0 | - | 11.40 | 11.14 | 11.40 | - | - | 0 | - | -0.14% |
| 2015-06-25 | 0 | 14.04 | 13.70 | 14.04 | 14.12 | 14.12 | 2,499 | 35,076 | 14.036 | 11.42 | 11.14 | 11.42 | 11.48 | 11.48 | 3,073 | 11.415 | 0.29% |
| 2015-06-24 | 0 | 14.00 | 14.00 | 14.10 | 13.90 | 14.00 | 102,000 | 1,427,880 | 13.999 | 11.39 | 11.39 | 11.47 | 11.30 | 11.39 | 125,426 | 11.384 | -0.85% |
| 2015-06-23 | 0 | 14.12 | 13.80 | 14.12 | 13.98 | 14.16 | 3,000 | 42,120 | 14.040 | 11.48 | 11.22 | 11.48 | 11.37 | 11.52 | 3,689 | 11.418 | 1.58% |
| 2015-06-22 | 0 | 13.90 | 13.90 | 13.92 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 11.30 | 11.30 | 11.32 | 11.22 | 11.22 | 4,919 | 11.223 | 0.00% |
| 2015-06-19 | 0 | 13.90 | 13.72 | 13.92 | 13.78 | 13.96 | 39,000 | 541,600 | 13.887 | 11.30 | 11.16 | 11.32 | 11.21 | 11.35 | 47,957 | 11.293 | 2.21% |
| 2015-06-18 | 0 | 13.60 | 13.60 | 13.76 | 13.60 | 13.68 | 10,000 | 136,320 | 13.632 | 11.06 | 11.06 | 11.19 | 11.06 | 11.12 | 12,297 | 11.086 | -1.16% |
| 2015-06-17 | 0 | 13.76 | 13.64 | 13.76 | - | - | 5 | 68 | 13.600 | 11.19 | 11.09 | 11.19 | - | - | 6 | 11.060 | 0.00% |
| 2015-06-16 | 0 | 13.76 | 13.76 | 13.86 | 13.64 | 13.70 | 34,000 | 464,320 | 13.656 | 11.19 | 11.19 | 11.27 | 11.09 | 11.14 | 41,809 | 11.106 | -0.72% |
| 2015-06-15 | 0 | 13.86 | 13.66 | 13.90 | - | - | 0 | 0 | - | 11.27 | 11.11 | 11.30 | - | - | 0 | - | 0.00% |
| 2015-06-12 | 0 | 13.86 | 13.78 | 13.86 | 13.66 | 14.14 | 42,151 | 578,843 | 13.733 | 11.27 | 11.21 | 11.27 | 11.11 | 11.50 | 51,832 | 11.168 | 0.87% |
| 2015-06-11 | 0 | 13.74 | 13.74 | 13.82 | 13.66 | 13.76 | 37,000 | 506,780 | 13.697 | 11.17 | 11.17 | 11.24 | 11.11 | 11.19 | 45,498 | 11.139 | -0.29% |
| 2015-06-10 | 0 | 13.78 | 13.60 | 13.80 | 13.70 | 13.78 | 32,000 | 439,280 | 13.728 | 11.21 | 11.06 | 11.22 | 11.14 | 11.21 | 39,349 | 11.164 | -0.14% |
| 2015-06-09 | 0 | 13.80 | 13.76 | 13.90 | - | - | 0 | 0 | - | 11.22 | 11.19 | 11.30 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 13.80 | 13.76 | 13.98 | 13.80 | 13.86 | 10,400 | 143,804 | 13.827 | 11.22 | 11.19 | 11.37 | 11.22 | 11.27 | 12,788 | 11.245 | -0.72% |
| 2015-06-05 | 0 | 13.90 | 13.90 | 13.96 | 13.82 | 13.88 | 26,000 | 359,900 | 13.842 | 11.30 | 11.30 | 11.35 | 11.24 | 11.29 | 31,971 | 11.257 | 0.00% |
| 2015-06-04 | 0 | 13.90 | 13.80 | 13.92 | 13.90 | 13.92 | 9,000 | 125,180 | 13.909 | 11.30 | 11.22 | 11.32 | 11.30 | 11.32 | 11,067 | 11.311 | -0.14% |
| 2015-06-03 | 0 | 13.92 | 13.82 | 13.94 | 13.92 | 13.98 | 10,000 | 139,620 | 13.962 | 11.32 | 11.24 | 11.34 | 11.32 | 11.37 | 12,297 | 11.354 | 0.14% |
| 2015-06-02 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.30 | 68,000 | 947,640 | 13.936 | 11.30 | 11.30 | 11.39 | 11.30 | 11.63 | 83,617 | 11.333 | 0.00% |
| 2015-06-01 | 0 | 13.90 | 13.82 | 13.90 | 13.90 | 13.96 | 4,000 | 55,720 | 13.930 | 11.30 | 11.24 | 11.30 | 11.30 | 11.35 | 4,919 | 11.328 | 0.58% |
| 2015-05-29 | 0 | 13.82 | 13.78 | 13.84 | 13.74 | 13.82 | 18,000 | 247,860 | 13.770 | 11.24 | 11.21 | 11.26 | 11.17 | 11.24 | 22,134 | 11.198 | 0.14% |
| 2015-05-28 | 0 | 13.80 | 13.82 | 13.90 | 13.80 | 13.82 | 30,000 | 414,180 | 13.806 | 11.22 | 11.24 | 11.30 | 11.22 | 11.24 | 36,890 | 11.227 | -0.58% |
| 2015-05-27 | 0 | 13.88 | 13.86 | 13.90 | 13.84 | 13.90 | 39,000 | 541,140 | 13.875 | 11.29 | 11.27 | 11.30 | 11.26 | 11.30 | 47,957 | 11.284 | -0.43% |
| 2015-05-26 | 0 | 13.94 | 13.92 | 14.00 | 13.94 | 13.96 | 55,000 | 766,900 | 13.944 | 11.34 | 11.32 | 11.39 | 11.34 | 11.35 | 67,631 | 11.339 | -0.14% |
| 2015-05-22 | 0 | 13.96 | 13.92 | 13.98 | 13.92 | 13.98 | 156,000 | 2,176,620 | 13.953 | 11.35 | 11.32 | 11.37 | 11.32 | 11.37 | 191,827 | 11.347 | 0.14% |
| 2015-05-21 | 0 | 13.94 | 13.90 | 13.98 | - | - | 0 | 0 | - | 11.34 | 11.30 | 11.37 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 13.94 | 13.92 | 14.00 | 13.94 | 13.98 | 23,000 | 320,700 | 13.943 | 11.34 | 11.32 | 11.39 | 11.34 | 11.37 | 28,282 | 11.339 | 0.00% |
| 2015-05-19 | 0 | 13.94 | 13.88 | 14.00 | 13.80 | 13.98 | 41,000 | 570,920 | 13.925 | 11.34 | 11.29 | 11.39 | 11.22 | 11.37 | 50,416 | 11.324 | 0.43% |
| 2015-05-18 | 0 | 13.88 | 13.86 | 13.92 | 13.88 | 13.98 | 11,000 | 153,080 | 13.916 | 11.29 | 11.27 | 11.32 | 11.29 | 11.37 | 13,526 | 11.317 | -0.72% |
| 2015-05-15 | 0 | 13.98 | 13.92 | 14.00 | 13.94 | 14.00 | 50,000 | 697,980 | 13.960 | 11.37 | 11.32 | 11.39 | 11.34 | 11.39 | 61,483 | 11.352 | -0.14% |
| 2015-05-14 | 0 | 14.00 | 13.94 | 14.16 | 13.98 | 14.00 | 10,000 | 139,900 | 13.990 | 11.39 | 11.34 | 11.52 | 11.37 | 11.39 | 12,297 | 11.377 | 0.29% |
| 2015-05-13 | 0 | 13.96 | 13.90 | 13.98 | 13.96 | 13.96 | 12,000 | 167,520 | 13.960 | 11.35 | 11.30 | 11.37 | 11.35 | 11.35 | 14,756 | 11.353 | 0.14% |
| 2015-05-12 | 0 | 13.94 | 13.90 | 14.24 | 13.94 | 13.96 | 15,000 | 209,200 | 13.947 | 11.34 | 11.30 | 11.58 | 11.34 | 11.35 | 18,445 | 11.342 | -0.43% |
| 2015-05-11 | 0 | 14.00 | 13.98 | 14.00 | 13.90 | 14.08 | 70,000 | 977,620 | 13.966 | 11.39 | 11.37 | 11.39 | 11.30 | 11.45 | 86,076 | 11.358 | 0.43% |
| 2015-05-08 | 0 | 13.94 | 13.94 | 13.98 | 13.90 | 13.90 | 5,000 | 69,500 | 13.900 | 11.34 | 11.34 | 11.37 | 11.30 | 11.30 | 6,148 | 11.304 | 0.72% |
| 2015-05-07 | 0 | 13.84 | 13.80 | 13.96 | 13.84 | 13.90 | 14,000 | 194,200 | 13.871 | 11.26 | 11.22 | 11.35 | 11.26 | 11.30 | 17,215 | 11.281 | -0.14% |
| 2015-05-06 | 0 | 13.86 | 13.84 | 13.86 | 13.84 | 13.92 | 14,000 | 194,060 | 13.861 | 11.27 | 11.26 | 11.27 | 11.26 | 11.32 | 17,215 | 11.273 | -0.43% |
| 2015-05-05 | 0 | 13.92 | 13.92 | 14.00 | 13.80 | 13.98 | 13,000 | 180,720 | 13.902 | 11.32 | 11.32 | 11.39 | 11.22 | 11.37 | 15,986 | 11.305 | -0.57% |
| 2015-05-04 | 0 | 14.00 | 14.00 | 14.22 | 14.00 | 14.08 | 55,000 | 771,860 | 14.034 | 11.39 | 11.39 | 11.56 | 11.39 | 11.45 | 67,631 | 11.413 | -1.13% |
| 2015-04-30 | 0 | 14.16 | 14.10 | 14.20 | 14.16 | 14.50 | 68,000 | 966,060 | 14.207 | 11.52 | 11.47 | 11.55 | 11.52 | 11.79 | 83,617 | 11.553 | -0.56% |
| 2015-04-29 | 0 | 14.72 | 14.60 | 14.72 | 14.54 | 14.72 | 32,000 | 469,240 | 14.664 | 11.58 | 11.49 | 11.58 | 11.44 | 11.58 | 40,676 | 11.536 | 1.10% |
| 2015-04-28 | 0 | 14.56 | 14.58 | 14.72 | 14.32 | 14.54 | 18,000 | 261,200 | 14.511 | 11.45 | 11.47 | 11.58 | 11.27 | 11.44 | 22,880 | 11.416 | 0.14% |
| 2015-04-27 | 0 | 14.54 | 14.40 | 14.56 | 14.42 | 14.58 | 30,000 | 435,640 | 14.521 | 11.44 | 11.33 | 11.45 | 11.34 | 11.47 | 38,133 | 11.424 | 0.97% |
| 2015-04-24 | 0 | 14.40 | 14.30 | 14.40 | 14.20 | 14.40 | 59,000 | 842,320 | 14.277 | 11.33 | 11.25 | 11.33 | 11.17 | 11.33 | 74,996 | 11.232 | 0.70% |
| 2015-04-23 | 0 | 14.30 | 14.30 | 14.34 | 14.26 | 14.30 | 18,000 | 256,960 | 14.276 | 11.25 | 11.25 | 11.28 | 11.22 | 11.25 | 22,880 | 11.231 | -0.28% |
| 2015-04-22 | 0 | 14.34 | 14.24 | 14.34 | 14.26 | 14.36 | 30,000 | 429,980 | 14.333 | 11.28 | 11.20 | 11.28 | 11.22 | 11.30 | 38,133 | 11.276 | 0.14% |
| 2015-04-21 | 0 | 14.32 | 14.28 | 14.32 | 14.22 | 14.38 | 44,000 | 627,200 | 14.255 | 11.27 | 11.23 | 11.27 | 11.19 | 11.31 | 55,929 | 11.214 | 0.14% |
| 2015-04-20 | 0 | 14.30 | 14.22 | 14.30 | 14.30 | 14.38 | 35,000 | 502,060 | 14.345 | 11.25 | 11.19 | 11.25 | 11.25 | 11.31 | 44,489 | 11.285 | -0.56% |
| 2015-04-17 | 0 | 14.38 | 14.38 | 14.42 | 14.30 | 14.50 | 33,000 | 473,980 | 14.363 | 11.31 | 11.31 | 11.34 | 11.25 | 11.41 | 41,947 | 11.300 | 0.14% |
| 2015-04-16 | 0 | 14.36 | 14.30 | 14.42 | 14.36 | 14.38 | 4,000 | 57,460 | 14.365 | 11.30 | 11.25 | 11.34 | 11.30 | 11.31 | 5,084 | 11.301 | 0.00% |
| 2015-04-15 | 0 | 14.36 | 14.30 | 14.36 | 14.30 | 14.38 | 22,000 | 314,780 | 14.308 | 11.30 | 11.25 | 11.30 | 11.25 | 11.31 | 27,964 | 11.256 | 0.56% |
| 2015-04-14 | 0 | 14.28 | 14.26 | 14.28 | 14.24 | 14.40 | 132,000 | 1,886,080 | 14.288 | 11.23 | 11.22 | 11.23 | 11.20 | 11.33 | 167,787 | 11.241 | -0.28% |
| 2015-04-13 | 0 | 14.32 | 14.32 | 14.36 | 14.20 | 14.48 | 54,506 | 783,626 | 14.377 | 11.27 | 11.27 | 11.30 | 11.17 | 11.39 | 69,283 | 11.310 | 0.85% |
| 2015-04-10 | 0 | 14.20 | 13.98 | 14.20 | 13.92 | 14.32 | 188,500 | 2,674,510 | 14.188 | 11.17 | 11.00 | 11.17 | 10.95 | 11.27 | 239,605 | 11.162 | 1.43% |
| 2015-04-09 | 0 | 14.00 | 14.00 | 14.04 | 13.98 | 14.20 | 81,000 | 1,134,620 | 14.008 | 11.01 | 11.01 | 11.05 | 11.00 | 11.17 | 102,960 | 11.020 | 0.14% |
| 2015-04-08 | 0 | 13.98 | 13.94 | 13.98 | 13.94 | 14.02 | 55,000 | 768,380 | 13.971 | 11.00 | 10.97 | 11.00 | 10.97 | 11.03 | 69,911 | 10.991 | 0.43% |
| 2015-04-02 | 0 | 13.92 | 13.88 | 13.92 | 13.88 | 13.96 | 46,000 | 639,500 | 13.902 | 10.95 | 10.92 | 10.95 | 10.92 | 10.98 | 58,471 | 10.937 | 0.00% |
| 2015-04-01 | 0 | 13.92 | 13.96 | 13.98 | 13.92 | 13.98 | 29,000 | 404,000 | 13.931 | 10.95 | 10.98 | 11.00 | 10.95 | 11.00 | 36,862 | 10.960 | -0.29% |
| 2015-03-31 | 0 | 13.96 | 13.90 | 13.96 | 13.96 | 13.96 | 12,000 | 167,520 | 13.960 | 10.98 | 10.94 | 10.98 | 10.98 | 10.98 | 15,253 | 10.983 | -0.14% |
| 2015-03-30 | 0 | 13.98 | 13.94 | 13.98 | 13.88 | 14.00 | 38,000 | 530,520 | 13.961 | 11.00 | 10.97 | 11.00 | 10.92 | 11.01 | 48,302 | 10.983 | 0.14% |
| 2015-03-27 | 0 | 13.96 | 13.90 | 14.00 | 13.96 | 13.96 | 15,000 | 209,400 | 13.960 | 10.98 | 10.94 | 11.01 | 10.98 | 10.98 | 19,067 | 10.983 | 0.00% |
| 2015-03-26 | 0 | 13.96 | 13.90 | 14.00 | 13.90 | 14.02 | 30,000 | 419,240 | 13.975 | 10.98 | 10.94 | 11.01 | 10.94 | 11.03 | 38,133 | 10.994 | -0.14% |
| 2015-03-25 | 0 | 13.98 | 13.92 | 14.00 | - | - | 0 | 0 | - | 11.00 | 10.95 | 11.01 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 13.98 | 13.98 | 14.00 | 13.88 | 13.96 | 10,000 | 139,200 | 13.920 | 11.00 | 11.00 | 11.01 | 10.92 | 10.98 | 12,711 | 10.951 | 0.14% |
| 2015-03-23 | 0 | 13.96 | 13.90 | 13.96 | 13.96 | 13.98 | 22,000 | 307,260 | 13.966 | 10.98 | 10.94 | 10.98 | 10.98 | 11.00 | 27,964 | 10.988 | -0.14% |
| 2015-03-20 | 0 | 13.98 | 13.80 | 13.98 | 13.82 | 13.98 | 90,000 | 1,249,900 | 13.888 | 11.00 | 10.86 | 11.00 | 10.87 | 11.00 | 114,400 | 10.926 | -0.14% |
| 2015-03-19 | 0 | 14.00 | 13.90 | 14.00 | 14.00 | 14.02 | 11,000 | 154,020 | 14.002 | 11.01 | 10.94 | 11.01 | 11.01 | 11.03 | 13,982 | 11.015 | 0.14% |
| 2015-03-18 | 0 | 13.98 | 13.86 | 14.00 | 13.90 | 13.98 | 2,000 | 27,880 | 13.940 | 11.00 | 10.90 | 11.01 | 10.94 | 11.00 | 2,542 | 10.967 | 0.00% |
| 2015-03-17 | 0 | 13.98 | 13.94 | 13.98 | 13.94 | 13.98 | 23,250 | 324,770 | 13.969 | 11.00 | 10.97 | 11.00 | 10.97 | 11.00 | 29,553 | 10.989 | -0.14% |
| 2015-03-16 | 0 | 14.00 | 13.96 | 14.00 | 13.98 | 14.00 | 17,000 | 237,960 | 13.998 | 11.01 | 10.98 | 11.01 | 11.00 | 11.01 | 21,609 | 11.012 | 0.00% |
| 2015-03-13 | 0 | 14.00 | 14.00 | 14.04 | 14.00 | 14.02 | 7,000 | 98,040 | 14.006 | 11.01 | 11.01 | 11.05 | 11.01 | 11.03 | 8,898 | 11.018 | -0.14% |
| 2015-03-12 | 0 | 14.02 | 14.02 | 14.10 | 14.00 | 14.06 | 7,000 | 98,120 | 14.017 | 11.03 | 11.03 | 11.09 | 11.01 | 11.06 | 8,898 | 11.027 | -0.14% |
| 2015-03-11 | 0 | 14.04 | 13.90 | 14.04 | 13.90 | 14.04 | 6,000 | 83,960 | 13.993 | 11.05 | 10.94 | 11.05 | 10.94 | 11.05 | 7,627 | 11.009 | 0.57% |
| 2015-03-10 | 0 | 13.96 | 13.92 | 13.98 | 13.90 | 14.00 | 64,000 | 893,600 | 13.963 | 10.98 | 10.95 | 11.00 | 10.94 | 11.01 | 81,351 | 10.984 | -0.43% |
| 2015-03-09 | 0 | 14.02 | 13.90 | 14.02 | 14.00 | 14.10 | 21,000 | 294,420 | 14.020 | 11.03 | 10.94 | 11.03 | 11.01 | 11.09 | 26,693 | 11.030 | 0.14% |
| 2015-03-06 | 0 | 14.00 | 13.98 | 14.04 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 11.01 | 11.00 | 11.05 | 11.01 | 11.01 | 2,542 | 11.014 | 0.00% |
| 2015-03-05 | 0 | 14.00 | 13.92 | 14.00 | - | - | 0 | 0 | - | 11.01 | 10.95 | 11.01 | - | - | 0 | - | 0.00% |
| 2015-03-04 | 0 | 14.00 | 13.96 | 14.06 | 13.90 | 14.00 | 21,000 | 292,540 | 13.930 | 11.01 | 10.98 | 11.06 | 10.94 | 11.01 | 26,693 | 10.959 | 0.00% |
| 2015-03-03 | 0 | 14.00 | 13.98 | 14.10 | 13.90 | 14.00 | 40,000 | 559,420 | 13.986 | 11.01 | 11.00 | 11.09 | 10.94 | 11.01 | 50,844 | 11.003 | 0.00% |
| 2015-03-02 | 0 | 14.00 | 13.96 | 14.00 | 13.94 | 14.00 | 9,000 | 125,880 | 13.987 | 11.01 | 10.98 | 11.01 | 10.97 | 11.01 | 11,440 | 11.003 | 0.43% |
| 2015-02-27 | 0 | 13.94 | 13.82 | 13.94 | 13.94 | 13.94 | 4,000 | 55,760 | 13.940 | 10.97 | 10.87 | 10.97 | 10.97 | 10.97 | 5,084 | 10.967 | 0.00% |
| 2015-02-26 | 0 | 13.94 | 13.94 | 13.96 | 13.86 | 13.98 | 15,000 | 208,180 | 13.879 | 10.97 | 10.97 | 10.98 | 10.90 | 11.00 | 19,067 | 10.919 | 0.58% |
| 2015-02-25 | 0 | 13.86 | 13.86 | 13.94 | 13.50 | 13.96 | 77,000 | 1,052,420 | 13.668 | 10.90 | 10.90 | 10.97 | 10.62 | 10.98 | 97,876 | 10.753 | 0.00% |
| 2015-02-24 | 0 | 13.86 | 13.86 | 13.98 | 13.84 | 14.00 | 18,000 | 250,700 | 13.928 | 10.90 | 10.90 | 11.00 | 10.89 | 11.01 | 22,880 | 10.957 | -1.42% |
| 2015-02-23 | 0 | 14.06 | 14.06 | 14.28 | 14.00 | 14.02 | 4,000 | 56,040 | 14.010 | 11.06 | 11.06 | 11.23 | 11.01 | 11.03 | 5,084 | 11.022 | -0.28% |
| 2015-02-18 | 0 | 14.10 | 14.04 | 14.26 | - | - | 0 | 0 | - | 11.09 | 11.05 | 11.22 | - | - | 0 | - | 0.00% |
| 2015-02-17 | 0 | 14.10 | 14.06 | 14.18 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 11.09 | 11.06 | 11.16 | 11.09 | 11.09 | 2,542 | 11.093 | 0.00% |
| 2015-02-16 | 0 | 14.10 | 14.10 | 14.26 | 14.04 | 14.06 | 13,000 | 182,540 | 14.042 | 11.09 | 11.09 | 11.22 | 11.05 | 11.06 | 16,524 | 11.047 | -0.84% |
| 2015-02-13 | 0 | 14.22 | 14.04 | 14.26 | 14.22 | 14.22 | 3,000 | 42,660 | 14.220 | 11.19 | 11.05 | 11.22 | 11.19 | 11.19 | 3,813 | 11.187 | 0.00% |
| 2015-02-12 | 0 | 14.22 | 14.02 | 14.24 | 14.22 | 14.22 | 1,000 | 14,220 | 14.220 | 11.19 | 11.03 | 11.20 | 11.19 | 11.19 | 1,271 | 11.187 | 0.00% |
| 2015-02-11 | 0 | 14.22 | 14.04 | 14.22 | - | - | 0 | 0 | - | 11.19 | 11.05 | 11.19 | - | - | 0 | - | -0.28% |
| 2015-02-10 | 0 | 14.26 | 14.04 | 14.26 | - | - | 0 | 0 | - | 11.22 | 11.05 | 11.22 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 14.26 | 14.06 | 14.26 | 14.06 | 14.30 | 12,000 | 171,160 | 14.263 | 11.22 | 11.06 | 11.22 | 11.06 | 11.25 | 15,253 | 11.221 | 1.28% |
| 2015-02-06 | 0 | 14.08 | 14.08 | 14.20 | 14.06 | 14.10 | 4,000 | 56,320 | 14.080 | 11.08 | 11.08 | 11.17 | 11.06 | 11.09 | 5,084 | 11.077 | -0.14% |
| 2015-02-05 | 0 | 14.10 | 14.10 | 14.20 | 14.10 | 14.10 | 4,000 | 56,400 | 14.100 | 11.09 | 11.09 | 11.17 | 11.09 | 11.09 | 5,084 | 11.093 | -0.70% |
| 2015-02-04 | 0 | 14.20 | 14.00 | 14.28 | 14.10 | 14.20 | 5,000 | 70,700 | 14.140 | 11.17 | 11.01 | 11.23 | 11.09 | 11.17 | 6,356 | 11.124 | 0.00% |
| 2015-02-03 | 0 | 14.20 | 14.02 | 14.26 | - | - | 0 | 0 | - | 11.17 | 11.03 | 11.22 | - | - | 0 | - | 0.00% |
| 2015-02-02 | 0 | 14.20 | 14.00 | 14.24 | 14.18 | 14.20 | 3,000 | 42,580 | 14.193 | 11.17 | 11.01 | 11.20 | 11.16 | 11.17 | 3,813 | 11.166 | 0.28% |
| 2015-01-30 | 0 | 14.16 | 14.14 | 14.18 | 13.80 | 14.16 | 8,000 | 111,640 | 13.955 | 11.14 | 11.12 | 11.16 | 10.86 | 11.14 | 10,169 | 10.979 | 0.00% |
| 2015-01-29 | 0 | 14.16 | 14.00 | 14.16 | - | - | 0 | 0 | - | 11.14 | 11.01 | 11.14 | - | - | 0 | - | -0.14% |
| 2015-01-28 | 0 | 14.18 | 14.00 | 14.24 | - | - | 0 | 0 | - | 11.16 | 11.01 | 11.20 | - | - | 0 | - | 0.00% |
| 2015-01-27 | 0 | 14.18 | 14.00 | 14.18 | 14.00 | 14.20 | 24,000 | 336,260 | 14.011 | 11.16 | 11.01 | 11.16 | 11.01 | 11.17 | 30,507 | 11.022 | 1.43% |
| 2015-01-26 | 0 | 13.98 | 13.98 | 14.14 | 13.92 | 14.04 | 20,000 | 279,600 | 13.980 | 11.00 | 11.00 | 11.12 | 10.95 | 11.05 | 25,422 | 10.998 | -0.29% |
| 2015-01-23 | 0 | 14.02 | 14.02 | 14.08 | 14.00 | 14.04 | 36,000 | 504,180 | 14.005 | 11.03 | 11.03 | 11.08 | 11.01 | 11.05 | 45,760 | 11.018 | 0.14% |
| 2015-01-22 | 0 | 14.00 | 13.98 | 14.20 | 14.00 | 14.00 | 26,500 | 370,930 | 13.997 | 11.01 | 11.00 | 11.17 | 11.01 | 11.01 | 33,684 | 11.012 | -0.57% |
| 2015-01-21 | 0 | 14.08 | 14.08 | 14.40 | 13.90 | 14.96 | 20,000 | 282,640 | 14.132 | 11.08 | 11.08 | 11.33 | 10.94 | 11.77 | 25,422 | 11.118 | -0.14% |
| 2015-01-20 | 0 | 14.10 | 13.96 | 14.10 | - | - | 0 | 0 | - | 11.09 | 10.98 | 11.09 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 14.10 | 13.90 | 14.30 | - | - | 2,000 | 28,400 | 14.200 | 11.09 | 10.94 | 11.25 | - | - | 2,542 | 11.171 | 0.00% |
| 2015-01-16 | 0 | 14.10 | 13.90 | 14.48 | - | - | 0 | 0 | - | 11.09 | 10.94 | 11.39 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 14.10 | 14.04 | 14.18 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 11.09 | 11.05 | 11.16 | 11.09 | 11.09 | 2,542 | 11.093 | 0.00% |
| 2015-01-14 | 0 | 14.10 | 14.00 | 14.16 | 14.10 | 14.22 | 23,500 | 333,190 | 14.178 | 11.09 | 11.01 | 11.14 | 11.09 | 11.19 | 29,871 | 11.154 | -0.14% |
| 2015-01-13 | 0 | 14.12 | 14.06 | 14.20 | 14.00 | 14.12 | 21,000 | 295,700 | 14.081 | 11.11 | 11.06 | 11.17 | 11.01 | 11.11 | 26,693 | 11.078 | 0.57% |
| 2015-01-12 | 0 | 14.04 | 13.94 | 14.18 | 14.04 | 14.10 | 12,000 | 169,120 | 14.093 | 11.05 | 10.97 | 11.16 | 11.05 | 11.09 | 15,253 | 11.087 | 0.43% |
| 2015-01-09 | 0 | 13.98 | 13.96 | 14.20 | 13.98 | 13.98 | 2,000 | 27,960 | 13.980 | 11.00 | 10.98 | 11.17 | 11.00 | 11.00 | 2,542 | 10.998 | 0.00% |
| 2015-01-08 | 0 | 13.98 | 13.78 | 14.10 | - | - | 0 | 0 | - | 11.00 | 10.84 | 11.09 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 13.98 | 13.80 | 13.98 | 13.96 | 13.98 | 2,000 | 27,940 | 13.970 | 11.00 | 10.86 | 11.00 | 10.98 | 11.00 | 2,542 | 10.990 | -0.14% |
| 2015-01-06 | 0 | 14.00 | 13.90 | 14.00 | 14.00 | 14.02 | 21,068 | 294,965 | 14.001 | 11.01 | 10.94 | 11.01 | 11.01 | 11.03 | 26,780 | 11.014 | 0.00% |
| 2015-01-05 | 0 | 14.00 | 13.90 | 14.06 | 13.90 | 14.00 | 5,000 | 69,700 | 13.940 | 11.01 | 10.94 | 11.06 | 10.94 | 11.01 | 6,356 | 10.967 | -0.71% |
| 2015-01-02 | 0 | 14.10 | 13.88 | 14.10 | 14.10 | 14.10 | 1,000 | 14,100 | 14.100 | 11.09 | 10.92 | 11.09 | 11.09 | 11.09 | 1,271 | 11.093 | 0.00% |
| 2014-12-31 | 0 | 14.10 | 13.88 | 14.20 | - | - | 0 | 0 | - | 11.09 | 10.92 | 11.17 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 14.10 | 13.94 | 14.10 | 14.00 | 14.20 | 7,000 | 99,100 | 14.157 | 11.09 | 10.97 | 11.09 | 11.01 | 11.17 | 8,898 | 11.138 | -0.56% |
| 2014-12-29 | 0 | 14.18 | 14.00 | 14.18 | 14.00 | 14.20 | 13,000 | 182,400 | 14.031 | 11.16 | 11.01 | 11.16 | 11.01 | 11.17 | 16,524 | 11.038 | 2.01% |
| 2014-12-24 | 0 | 13.90 | 13.70 | 13.98 | - | - | 0 | 0 | - | 10.94 | 10.78 | 11.00 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 13.90 | 13.68 | 13.90 | - | - | 0 | 0 | - | 10.94 | 10.76 | 10.94 | - | - | 0 | - | -0.71% |
| 2014-12-22 | 0 | 14.00 | 13.74 | 14.00 | 14.00 | 14.00 | 1,000 | 14,000 | 14.000 | 11.01 | 10.81 | 11.01 | 11.01 | 11.01 | 1,271 | 11.014 | 0.72% |
| 2014-12-19 | 0 | 13.90 | 13.72 | 14.00 | - | - | 0 | 0 | - | 10.94 | 10.79 | 11.01 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 13.90 | 13.70 | 13.90 | - | - | 0 | 0 | - | 10.94 | 10.78 | 10.94 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 13.90 | 13.62 | 14.00 | - | - | 0 | 0 | - | 10.94 | 10.72 | 11.01 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 13.90 | 13.62 | 14.00 | - | - | 0 | 0 | - | 10.94 | 10.72 | 11.01 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 13.90 | 13.90 | 14.20 | - | - | 0 | 0 | - | 10.94 | 10.94 | 11.17 | - | - | 0 | - | 0.72% |
| 2014-12-12 | 0 | 13.80 | 13.62 | 13.80 | - | - | 0 | 0 | - | 10.86 | 10.72 | 10.86 | - | - | 0 | - | 0.00% |
| 2014-12-11 | 0 | 13.80 | 13.62 | 13.80 | 13.74 | 13.80 | 13,000 | 179,280 | 13.791 | 10.86 | 10.72 | 10.86 | 10.81 | 10.86 | 16,524 | 10.849 | 0.44% |
| 2014-12-10 | 0 | 13.74 | 13.74 | 13.80 | 13.68 | 13.70 | 5,500 | 75,300 | 13.691 | 10.81 | 10.81 | 10.86 | 10.76 | 10.78 | 6,991 | 10.771 | -0.15% |
| 2014-12-09 | 0 | 13.76 | 13.76 | 13.90 | 13.70 | 13.80 | 35,000 | 479,900 | 13.711 | 10.83 | 10.83 | 10.94 | 10.78 | 10.86 | 44,489 | 10.787 | -0.58% |
| 2014-12-08 | 0 | 13.84 | 13.84 | 13.90 | 13.80 | 13.80 | 27,000 | 372,600 | 13.800 | 10.89 | 10.89 | 10.94 | 10.86 | 10.86 | 34,320 | 10.857 | -0.43% |
| 2014-12-05 | 0 | 13.90 | 13.82 | 13.98 | 13.80 | 13.90 | 39,000 | 541,740 | 13.891 | 10.94 | 10.87 | 11.00 | 10.86 | 10.94 | 49,573 | 10.928 | 0.00% |
| 2014-12-04 | 0 | 13.90 | 13.80 | 13.90 | 13.86 | 13.90 | 15,000 | 208,020 | 13.868 | 10.94 | 10.86 | 10.94 | 10.90 | 10.94 | 19,067 | 10.910 | 0.14% |
| 2014-12-03 | 0 | 13.88 | 13.74 | 13.88 | 13.86 | 13.88 | 14,000 | 194,240 | 13.874 | 10.92 | 10.81 | 10.92 | 10.90 | 10.92 | 17,796 | 10.915 | 0.29% |
| 2014-12-02 | 0 | 13.84 | 13.64 | 13.84 | 13.82 | 13.84 | 11,000 | 152,220 | 13.838 | 10.89 | 10.73 | 10.89 | 10.87 | 10.89 | 13,982 | 10.887 | 1.47% |
| 2014-12-01 | 0 | 13.64 | 13.62 | 13.70 | 13.64 | 13.68 | 2,000 | 27,320 | 13.660 | 10.73 | 10.72 | 10.78 | 10.73 | 10.76 | 2,542 | 10.746 | -1.02% |
| 2014-11-28 | 0 | 13.78 | 13.74 | 13.80 | 13.78 | 13.78 | 28,000 | 385,840 | 13.780 | 10.84 | 10.81 | 10.86 | 10.84 | 10.84 | 35,591 | 10.841 | -0.14% |
| 2014-11-27 | 0 | 13.80 | 13.70 | 13.80 | - | - | 0 | 0 | - | 10.86 | 10.78 | 10.86 | - | - | 0 | - | -0.14% |
| 2014-11-26 | 0 | 13.82 | 13.72 | 13.82 | 13.80 | 13.82 | 11,000 | 151,820 | 13.802 | 10.87 | 10.79 | 10.87 | 10.86 | 10.87 | 13,982 | 10.858 | 0.14% |
| 2014-11-25 | 0 | 13.80 | 13.70 | 13.86 | - | - | 0 | 0 | - | 10.86 | 10.78 | 10.90 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 13.80 | 13.78 | 13.82 | 13.76 | 13.82 | 25,000 | 344,160 | 13.766 | 10.86 | 10.84 | 10.87 | 10.83 | 10.87 | 31,778 | 10.830 | 0.58% |
| 2014-11-21 | 0 | 13.72 | 13.78 | 13.80 | - | - | 0 | 0 | - | 10.79 | 10.84 | 10.86 | - | - | 0 | - | 0.44% |
| 2014-11-20 | 0 | 13.66 | 13.66 | 13.78 | 13.60 | 13.62 | 2,000 | 27,220 | 13.610 | 10.75 | 10.75 | 10.84 | 10.70 | 10.72 | 2,542 | 10.707 | -0.44% |
| 2014-11-19 | 0 | 13.72 | 13.72 | 13.80 | 13.58 | 13.68 | 3,000 | 40,860 | 13.620 | 10.79 | 10.79 | 10.86 | 10.68 | 10.76 | 3,813 | 10.715 | -0.29% |
| 2014-11-18 | 0 | 13.76 | 13.76 | 13.80 | 13.68 | 13.68 | 1,000 | 13,680 | 13.680 | 10.83 | 10.83 | 10.86 | 10.76 | 10.76 | 1,271 | 10.762 | -0.15% |
| 2014-11-17 | 0 | 13.78 | 13.76 | 13.88 | 13.78 | 13.78 | 1,000 | 13,780 | 13.780 | 10.84 | 10.83 | 10.92 | 10.84 | 10.84 | 1,271 | 10.841 | -0.43% |
| 2014-11-14 | 0 | 13.84 | 13.80 | 13.90 | 13.84 | 13.84 | 3,000 | 41,520 | 13.840 | 10.89 | 10.86 | 10.94 | 10.89 | 10.89 | 3,813 | 10.888 | 0.00% |
| 2014-11-13 | 0 | 13.84 | 13.84 | 13.88 | 13.80 | 13.88 | 8,000 | 110,600 | 13.825 | 10.89 | 10.89 | 10.92 | 10.86 | 10.92 | 10,169 | 10.876 | 0.29% |
| 2014-11-12 | 0 | 13.80 | 13.80 | 13.98 | 13.70 | 13.78 | 17,000 | 232,980 | 13.705 | 10.86 | 10.86 | 11.00 | 10.78 | 10.84 | 21,609 | 10.782 | 0.58% |
| 2014-11-11 | 0 | 13.72 | 13.72 | 13.88 | 13.70 | 13.88 | 81,000 | 1,109,960 | 13.703 | 10.79 | 10.79 | 10.92 | 10.78 | 10.92 | 102,960 | 10.780 | -2.00% |
| 2014-11-10 | 0 | 14.00 | 13.94 | 14.00 | 13.70 | 14.00 | 92,000 | 1,277,900 | 13.890 | 11.01 | 10.97 | 11.01 | 10.78 | 11.01 | 116,942 | 10.928 | 0.00% |
| 2014-11-07 | 0 | 14.00 | 13.72 | 14.10 | - | - | 0 | 0 | - | 11.01 | 10.79 | 11.09 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 14.00 | 13.72 | 14.38 | - | - | 0 | 0 | - | 11.01 | 10.79 | 11.31 | - | - | 0 | - | 0.00% |
| 2014-11-05 | 0 | 14.00 | 13.76 | 14.00 | 14.00 | 14.00 | 10,000 | 140,000 | 14.000 | 11.01 | 10.83 | 11.01 | 11.01 | 11.01 | 12,711 | 11.014 | 0.00% |
| 2014-11-04 | 0 | 14.00 | 13.90 | 14.06 | 13.90 | 14.00 | 5,000 | 69,800 | 13.960 | 11.01 | 10.94 | 11.06 | 10.94 | 11.01 | 6,356 | 10.983 | 0.00% |
| 2014-11-03 | 0 | 14.00 | 13.84 | 14.00 | - | - | 0 | 0 | - | 11.01 | 10.89 | 11.01 | - | - | 0 | - | -0.71% |
| 2014-10-31 | 0 | 14.10 | 13.90 | 14.10 | 14.00 | 14.10 | 11,000 | 154,100 | 14.009 | 11.09 | 10.94 | 11.09 | 11.01 | 11.09 | 13,982 | 11.021 | 0.28% |
| 2014-10-30 | 0 | 14.06 | 13.88 | 14.06 | - | - | 0 | 0 | - | 11.06 | 10.92 | 11.06 | - | - | 0 | - | -0.28% |
| 2014-10-29 | 0 | 14.10 | 14.02 | 14.14 | 13.90 | 14.10 | 4,000 | 56,000 | 14.000 | 11.09 | 11.03 | 11.12 | 10.94 | 11.09 | 5,084 | 11.014 | 0.71% |
| 2014-10-28 | 0 | 14.00 | 14.00 | 14.16 | 13.94 | 13.94 | 4,000 | 55,760 | 13.940 | 11.01 | 11.01 | 11.14 | 10.97 | 10.97 | 5,084 | 10.967 | 0.43% |
| 2014-10-27 | 0 | 13.94 | 13.78 | 13.94 | - | - | 0 | 0 | - | 10.97 | 10.84 | 10.97 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 13.94 | 13.94 | 14.00 | 13.84 | 13.84 | 2,000 | 27,680 | 13.840 | 10.97 | 10.97 | 11.01 | 10.89 | 10.89 | 2,542 | 10.888 | -0.43% |
| 2014-10-23 | 0 | 14.00 | 13.80 | 14.28 | 14.00 | 14.00 | 10,000 | 140,000 | 14.000 | 11.01 | 10.86 | 11.23 | 11.01 | 11.01 | 12,711 | 11.014 | 0.00% |
| 2014-10-22 | 0 | 14.00 | 13.88 | 14.00 | - | - | 0 | 0 | - | 11.01 | 10.92 | 11.01 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 14.00 | 13.98 | 14.00 | 13.88 | 14.00 | 7,000 | 97,280 | 13.897 | 11.01 | 11.00 | 11.01 | 10.92 | 11.01 | 8,898 | 10.933 | -1.27% |
| 2014-10-20 | 0 | 14.18 | 13.70 | 14.18 | 13.98 | 14.18 | 28,000 | 393,600 | 14.057 | 11.16 | 10.78 | 11.16 | 11.00 | 11.16 | 35,591 | 11.059 | 2.16% |
| 2014-10-17 | 0 | 13.88 | 13.74 | 13.98 | - | - | 0 | 0 | - | 10.92 | 10.81 | 11.00 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 13.88 | 13.66 | 13.98 | - | - | 0 | 0 | - | 10.92 | 10.75 | 11.00 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 13.88 | 13.70 | 13.98 | - | - | 0 | 0 | - | 10.92 | 10.78 | 11.00 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 13.88 | 13.76 | 13.98 | - | - | 0 | 0 | - | 10.92 | 10.83 | 11.00 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 13.88 | 13.74 | 14.10 | - | - | 0 | 0 | - | 10.92 | 10.81 | 11.09 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 13.88 | 13.88 | 13.98 | 13.72 | 13.72 | 3,000 | 41,160 | 13.720 | 10.92 | 10.92 | 11.00 | 10.79 | 10.79 | 3,813 | 10.794 | -0.86% |
| 2014-10-09 | 0 | 14.00 | 13.90 | 14.00 | 14.00 | 14.00 | 6,000 | 84,000 | 14.000 | 11.01 | 10.94 | 11.01 | 11.01 | 11.01 | 7,627 | 11.014 | 0.00% |
| 2014-10-08 | 0 | 14.00 | 13.82 | 14.00 | 13.80 | 14.00 | 26,000 | 363,400 | 13.977 | 11.01 | 10.87 | 11.01 | 10.86 | 11.01 | 33,049 | 10.996 | 0.00% |
| 2014-10-07 | 0 | 14.00 | 13.78 | 14.00 | 13.98 | 14.00 | 37,000 | 517,820 | 13.995 | 11.01 | 10.84 | 11.01 | 11.00 | 11.01 | 47,031 | 11.010 | 0.72% |
| 2014-10-06 | 0 | 13.90 | 13.90 | 13.98 | 13.70 | 13.90 | 5,000 | 68,900 | 13.780 | 10.94 | 10.94 | 11.00 | 10.78 | 10.94 | 6,356 | 10.841 | 0.00% |
| 2014-10-03 | 0 | 13.90 | 13.70 | 13.90 | 13.60 | 13.90 | 18,683 | 255,334 | 13.667 | 10.94 | 10.78 | 10.94 | 10.70 | 10.94 | 23,748 | 10.752 | 0.00% |
| 2014-09-30 | 0 | 13.90 | 13.80 | 13.90 | 14.00 | 14.00 | 7,000 | 98,000 | 14.000 | 10.94 | 10.86 | 10.94 | 11.01 | 11.01 | 8,898 | 11.014 | -2.11% |
| 2014-09-29 | 0 | 14.20 | 13.80 | 14.28 | 14.00 | 14.20 | 7,000 | 97,200 | 13.886 | 11.17 | 10.86 | 11.23 | 11.01 | 11.17 | 8,898 | 10.924 | -0.70% |
| 2014-09-26 | 0 | 14.30 | 14.10 | 14.30 | 14.26 | 14.30 | 19,000 | 271,620 | 14.296 | 11.25 | 11.09 | 11.25 | 11.22 | 11.25 | 24,151 | 11.247 | 0.00% |
| 2014-09-25 | 0 | 14.30 | 13.80 | 14.30 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 11.25 | 10.86 | 11.25 | 11.25 | 11.25 | 2,542 | 11.250 | 0.70% |
| 2014-09-24 | 0 | 14.20 | 14.10 | 14.30 | 13.90 | 14.28 | 15,000 | 210,760 | 14.051 | 11.17 | 11.09 | 11.25 | 10.94 | 11.23 | 19,067 | 11.054 | -0.42% |
| 2014-09-23 | 0 | 14.26 | 14.26 | 14.34 | 14.20 | 14.34 | 17,000 | 242,740 | 14.279 | 11.22 | 11.22 | 11.28 | 11.17 | 11.28 | 21,609 | 11.233 | 1.86% |
| 2014-09-22 | 0 | 14.00 | 14.00 | 14.28 | 14.00 | 14.32 | 24,000 | 341,900 | 14.246 | 11.01 | 11.01 | 11.23 | 11.01 | 11.27 | 30,507 | 11.207 | -1.27% |
| 2014-09-19 | 0 | 14.18 | 14.10 | 14.30 | 14.18 | 14.18 | 16,000 | 226,880 | 14.180 | 11.16 | 11.09 | 11.25 | 11.16 | 11.16 | 20,338 | 11.156 | 0.71% |
| 2014-09-18 | 0 | 14.08 | 14.20 | 14.26 | 14.02 | 14.38 | 68,496 | 973,492 | 14.212 | 11.08 | 11.17 | 11.22 | 11.03 | 11.31 | 87,066 | 11.181 | -0.71% |
| 2014-09-17 | 0 | 14.18 | 13.92 | 14.18 | 14.04 | 14.20 | 68,000 | 962,360 | 14.152 | 11.16 | 10.95 | 11.16 | 11.05 | 11.17 | 86,436 | 11.134 | 0.71% |
| 2014-09-16 | 0 | 14.08 | 14.08 | 14.40 | 14.00 | 14.00 | 1,000 | 14,000 | 14.000 | 11.08 | 11.08 | 11.33 | 11.01 | 11.01 | 1,271 | 11.014 | 1.00% |
| 2014-09-15 | 0 | 13.94 | 13.88 | 14.90 | - | - | 0 | 0 | - | 10.97 | 10.92 | 11.72 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 13.94 | 13.90 | 14.18 | - | - | 0 | 0 | - | 10.97 | 10.94 | 11.16 | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 13.94 | 13.94 | 14.08 | 13.90 | 13.90 | 2,988 | 40,698 | 13.620 | 10.97 | 10.97 | 11.08 | 10.94 | 10.94 | 3,798 | 10.715 | 0.29% |
| 2014-09-10 | 0 | 14.02 | 14.02 | 14.38 | 13.92 | 13.92 | 2,000 | 27,840 | 13.920 | 10.94 | 10.94 | 11.22 | 10.86 | 10.86 | 2,564 | 10.857 | 0.14% |
| 2014-09-08 | 0 | 14.00 | 14.00 | 14.26 | - | - | 0 | 0 | - | 10.92 | 10.92 | 11.12 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 14.00 | 13.92 | 14.26 | - | - | 0 | 0 | - | 10.92 | 10.86 | 11.12 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 14.00 | 13.90 | 14.16 | - | - | 0 | 0 | - | 10.92 | 10.84 | 11.04 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 14.00 | 14.00 | 14.28 | 13.76 | 14.06 | 22,000 | 306,640 | 13.938 | 10.92 | 10.92 | 11.14 | 10.73 | 10.97 | 28,206 | 10.871 | 0.72% |
| 2014-09-02 | 0 | 13.90 | 13.82 | 14.10 | 13.90 | 13.90 | 1,000 | 13,900 | 13.900 | 10.84 | 10.78 | 11.00 | 10.84 | 10.84 | 1,282 | 10.842 | 0.00% |
| 2014-09-01 | 0 | 13.90 | 13.82 | 14.30 | - | - | 0 | 0 | - | 10.84 | 10.78 | 11.15 | - | - | 0 | - | 0.00% |
| 2014-08-29 | 0 | 13.90 | 13.82 | 13.90 | 13.86 | 13.90 | 53,000 | 734,980 | 13.868 | 10.84 | 10.78 | 10.84 | 10.81 | 10.84 | 67,951 | 10.816 | 0.72% |
| 2014-08-28 | 0 | 13.80 | 13.90 | 13.98 | 13.80 | 13.80 | 1,000 | 13,800 | 13.800 | 10.76 | 10.84 | 10.90 | 10.76 | 10.76 | 1,282 | 10.764 | -0.58% |
| 2014-08-27 | 0 | 13.88 | 13.78 | 13.90 | 13.76 | 13.88 | 10,000 | 138,680 | 13.868 | 10.83 | 10.75 | 10.84 | 10.73 | 10.83 | 12,821 | 10.817 | 0.00% |
| 2014-08-26 | 0 | 13.88 | 13.70 | 13.90 | 13.88 | 13.88 | 10,000 | 138,800 | 13.880 | 10.83 | 10.69 | 10.84 | 10.83 | 10.83 | 12,821 | 10.826 | 0.00% |
| 2014-08-25 | 0 | 13.88 | 13.82 | 13.88 | 13.76 | 13.90 | 53,000 | 731,120 | 13.795 | 10.83 | 10.78 | 10.83 | 10.73 | 10.84 | 67,951 | 10.760 | -0.14% |
| 2014-08-22 | 0 | 13.90 | 13.76 | 13.94 | 13.90 | 13.90 | 5,000 | 69,500 | 13.900 | 10.84 | 10.73 | 10.87 | 10.84 | 10.84 | 6,410 | 10.842 | 0.87% |
| 2014-08-21 | 0 | 13.78 | 13.80 | 13.94 | 13.76 | 13.76 | 5,000 | 68,800 | 13.760 | 10.75 | 10.76 | 10.87 | 10.73 | 10.73 | 6,410 | 10.733 | -0.72% |
| 2014-08-20 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 10.83 | 10.78 | 10.83 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 13.88 | 13.80 | 13.88 | 13.66 | 13.96 | 47,000 | 646,740 | 13.760 | 10.83 | 10.76 | 10.83 | 10.65 | 10.89 | 60,258 | 10.733 | -0.29% |
| 2014-08-18 | 0 | 13.92 | 13.78 | 13.92 | 13.96 | 13.96 | 11,000 | 153,580 | 13.962 | 10.86 | 10.75 | 10.86 | 10.89 | 10.89 | 14,103 | 10.890 | -0.29% |
| 2014-08-15 | 0 | 13.96 | 13.96 | 13.98 | 13.78 | 13.88 | 25,000 | 346,360 | 13.854 | 10.89 | 10.89 | 10.90 | 10.75 | 10.83 | 32,052 | 10.806 | 1.31% |
| 2014-08-14 | 0 | 13.78 | 13.78 | 13.84 | 13.78 | 13.84 | 31,000 | 428,180 | 13.812 | 10.75 | 10.75 | 10.79 | 10.75 | 10.79 | 39,745 | 10.773 | 0.15% |
| 2014-08-13 | 0 | 13.76 | 13.70 | 13.78 | 13.70 | 13.80 | 22,000 | 302,540 | 13.752 | 10.73 | 10.69 | 10.75 | 10.69 | 10.76 | 28,206 | 10.726 | 0.44% |
| 2014-08-12 | 0 | 13.70 | 13.70 | 13.76 | 13.68 | 13.80 | 20,000 | 274,180 | 13.709 | 10.69 | 10.69 | 10.73 | 10.67 | 10.76 | 25,642 | 10.693 | -1.01% |
| 2014-08-11 | 0 | 13.84 | 13.64 | 13.86 | 13.56 | 13.88 | 64,000 | 877,640 | 13.713 | 10.79 | 10.64 | 10.81 | 10.58 | 10.83 | 82,053 | 10.696 | 0.29% |
| 2014-08-08 | 0 | 13.80 | 13.76 | 13.80 | 13.74 | 13.94 | 141,000 | 1,948,960 | 13.822 | 10.76 | 10.73 | 10.76 | 10.72 | 10.87 | 180,774 | 10.781 | -1.29% |
| 2014-08-07 | 0 | 13.98 | 13.84 | 13.98 | 14.00 | 14.00 | 3,000 | 42,000 | 14.000 | 10.90 | 10.79 | 10.90 | 10.92 | 10.92 | 3,846 | 10.920 | -0.14% |
| 2014-08-06 | 0 | 14.00 | 13.84 | 14.00 | 14.00 | 14.02 | 26,000 | 364,320 | 14.012 | 10.92 | 10.79 | 10.92 | 10.92 | 10.94 | 33,334 | 10.929 | -0.14% |
| 2014-08-05 | 0 | 14.02 | 13.82 | 14.16 | - | - | 0 | 0 | - | 10.94 | 10.78 | 11.04 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 14.02 | 13.84 | 14.14 | 14.00 | 14.02 | 19,000 | 266,240 | 14.013 | 10.94 | 10.79 | 11.03 | 10.92 | 10.94 | 24,360 | 10.930 | 0.29% |
| 2014-08-01 | 0 | 13.98 | 13.76 | 14.02 | 13.74 | 14.00 | 27,000 | 373,540 | 13.835 | 10.90 | 10.73 | 10.94 | 10.72 | 10.92 | 34,616 | 10.791 | -1.13% |
| 2014-07-31 | 0 | 14.14 | 13.92 | 14.14 | 13.86 | 14.14 | 4,000 | 55,720 | 13.930 | 11.03 | 10.86 | 11.03 | 10.81 | 11.03 | 5,128 | 10.865 | -0.14% |
| 2014-07-30 | 0 | 14.16 | 13.82 | 14.16 | 14.04 | 14.16 | 54,000 | 758,280 | 14.042 | 11.04 | 10.78 | 11.04 | 10.95 | 11.04 | 69,233 | 10.953 | 0.85% |
| 2014-07-29 | 0 | 14.04 | 13.80 | 14.06 | 14.00 | 14.12 | 33,000 | 462,520 | 14.016 | 10.95 | 10.76 | 10.97 | 10.92 | 11.01 | 42,309 | 10.932 | 1.74% |
| 2014-07-28 | 0 | 13.80 | 13.80 | 13.96 | - | - | 1,000 | 14,000 | 14.000 | 10.76 | 10.76 | 10.89 | - | - | 1,282 | 10.920 | 0.00% |
| 2014-07-25 | 0 | 13.80 | 13.70 | 13.90 | 13.38 | 13.80 | 9,000 | 122,480 | 13.609 | 10.76 | 10.69 | 10.84 | 10.44 | 10.76 | 11,539 | 10.615 | -1.29% |
| 2014-07-24 | 0 | 13.98 | 13.60 | 14.00 | 13.80 | 13.98 | 37,000 | 512,620 | 13.855 | 10.90 | 10.61 | 10.92 | 10.76 | 10.90 | 47,437 | 10.806 | 1.30% |
| 2014-07-23 | 0 | 13.80 | 13.70 | 13.84 | 13.70 | 13.80 | 33,000 | 454,000 | 13.758 | 10.76 | 10.69 | 10.79 | 10.69 | 10.76 | 42,309 | 10.731 | -0.43% |
| 2014-07-22 | 0 | 13.86 | 13.72 | 13.86 | 13.78 | 13.88 | 26,000 | 359,900 | 13.842 | 10.81 | 10.70 | 10.81 | 10.75 | 10.83 | 33,334 | 10.797 | 0.43% |
| 2014-07-21 | 0 | 13.80 | 13.46 | 13.80 | - | - | 0 | 0 | - | 10.76 | 10.50 | 10.76 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 13.80 | 13.44 | 13.80 | 13.70 | 13.80 | 29,000 | 399,600 | 13.779 | 10.76 | 10.48 | 10.76 | 10.69 | 10.76 | 37,180 | 10.748 | 0.73% |
| 2014-07-17 | 0 | 13.70 | 13.28 | 13.78 | 13.54 | 13.70 | 28,000 | 380,580 | 13.592 | 10.69 | 10.36 | 10.75 | 10.56 | 10.69 | 35,898 | 10.602 | 1.33% |
| 2014-07-16 | 0 | 13.52 | 13.40 | 13.60 | 13.40 | 13.52 | 49,000 | 661,740 | 13.505 | 10.55 | 10.45 | 10.61 | 10.45 | 10.55 | 62,822 | 10.534 | 0.90% |
| 2014-07-15 | 0 | 13.40 | 13.30 | 13.40 | 13.16 | 13.40 | 7,000 | 92,360 | 13.194 | 10.45 | 10.37 | 10.45 | 10.26 | 10.45 | 8,975 | 10.291 | 1.36% |
| 2014-07-14 | 0 | 13.22 | 13.22 | 13.40 | 13.12 | 13.12 | 10,500 | 137,710 | 13.115 | 10.31 | 10.31 | 10.45 | 10.23 | 10.23 | 13,462 | 10.230 | -1.34% |
| 2014-07-11 | 0 | 13.40 | 13.20 | 13.40 | 13.40 | 13.50 | 46,000 | 616,600 | 13.404 | 10.45 | 10.30 | 10.45 | 10.45 | 10.53 | 58,976 | 10.455 | 0.75% |
| 2014-07-10 | 0 | 13.30 | 13.00 | 13.30 | 13.30 | 13.30 | 31,000 | 412,300 | 13.300 | 10.37 | 10.14 | 10.37 | 10.37 | 10.37 | 39,745 | 10.374 | 0.00% |
| 2014-07-09 | 0 | 13.30 | 13.10 | 13.40 | 13.28 | 13.30 | 30,000 | 398,800 | 13.293 | 10.37 | 10.22 | 10.45 | 10.36 | 10.37 | 38,463 | 10.369 | 0.30% |
| 2014-07-08 | 0 | 13.26 | 13.00 | 13.30 | 13.12 | 13.26 | 13,000 | 170,980 | 13.152 | 10.34 | 10.14 | 10.37 | 10.23 | 10.34 | 16,667 | 10.259 | 0.91% |
| 2014-07-07 | 0 | 13.14 | 12.94 | 13.14 | - | - | 0 | 0 | - | 10.25 | 10.09 | 10.25 | - | - | 0 | - | 0.00% |
| 2014-07-04 | 0 | 13.14 | 13.00 | 13.18 | - | - | 0 | 0 | - | 10.25 | 10.14 | 10.28 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 13.14 | 13.02 | 13.14 | 13.02 | 13.14 | 5,000 | 65,220 | 13.044 | 10.25 | 10.16 | 10.25 | 10.16 | 10.25 | 6,410 | 10.174 | 0.31% |
| 2014-07-02 | 0 | 13.10 | 13.08 | 13.10 | 12.96 | 13.10 | 20,000 | 260,300 | 13.015 | 10.22 | 10.20 | 10.22 | 10.11 | 10.22 | 25,642 | 10.151 | 0.77% |
| 2014-06-30 | 0 | 13.00 | 12.90 | 13.16 | 13.00 | 13.00 | 3,000 | 39,000 | 13.000 | 10.14 | 10.06 | 10.26 | 10.14 | 10.14 | 3,846 | 10.140 | -1.22% |
| 2014-06-27 | 0 | 13.16 | 13.00 | 13.16 | - | - | 0 | 0 | - | 10.26 | 10.14 | 10.26 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 13.16 | 13.00 | 13.16 | - | - | 0 | 0 | - | 10.26 | 10.14 | 10.26 | - | - | 0 | - | -0.30% |
| 2014-06-25 | 0 | 13.20 | 13.00 | 13.20 | 12.90 | 13.20 | 2,000 | 26,100 | 13.050 | 10.30 | 10.14 | 10.30 | 10.06 | 10.30 | 2,564 | 10.179 | 0.30% |
| 2014-06-24 | 0 | 13.16 | 12.94 | 13.18 | - | - | 0 | 0 | - | 10.26 | 10.09 | 10.28 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 13.16 | 12.90 | 13.16 | 13.16 | 13.18 | 27,500 | 355,210 | 12.917 | 10.26 | 10.06 | 10.26 | 10.26 | 10.28 | 35,257 | 10.075 | 2.33% |
| 2014-06-20 | 0 | 12.86 | 12.82 | 13.18 | 12.80 | 13.00 | 24,000 | 310,200 | 12.925 | 10.03 | 9.999 | 10.28 | 9.984 | 10.14 | 30,770 | 10.081 | -1.08% |
| 2014-06-19 | 0 | 13.00 | 12.84 | 13.20 | 13.00 | 13.20 | 31,000 | 408,180 | 13.167 | 10.14 | 10.01 | 10.30 | 10.14 | 10.30 | 39,745 | 10.270 | -1.07% |
| 2014-06-18 | 0 | 13.14 | 12.90 | 13.20 | - | - | 0 | 0 | - | 10.25 | 10.06 | 10.30 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 13.14 | 12.92 | 13.14 | - | - | 0 | 0 | - | 10.25 | 10.08 | 10.25 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 13.14 | 12.90 | 13.30 | - | - | 0 | 0 | - | 10.25 | 10.06 | 10.37 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 13.14 | 12.94 | 13.20 | 13.14 | 13.20 | 10,000 | 131,700 | 13.170 | 10.25 | 10.09 | 10.30 | 10.25 | 10.30 | 12,821 | 10.272 | 0.15% |
| 2014-06-12 | 0 | 13.12 | 13.00 | 13.20 | - | - | 0 | 0 | - | 10.23 | 10.14 | 10.30 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 13.12 | 12.92 | 13.20 | - | - | 0 | 0 | - | 10.23 | 10.08 | 10.30 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 13.12 | 13.02 | 13.18 | 13.00 | 13.12 | 42,000 | 549,640 | 13.087 | 10.23 | 10.16 | 10.28 | 10.14 | 10.23 | 53,848 | 10.207 | 0.31% |
| 2014-06-09 | 0 | 13.08 | 13.04 | 13.08 | 12.98 | 13.10 | 34,000 | 443,980 | 13.058 | 10.20 | 10.17 | 10.20 | 10.12 | 10.22 | 43,591 | 10.185 | -0.91% |
| 2014-06-06 | 0 | 13.20 | 12.92 | 13.20 | - | - | 0 | 0 | - | 10.30 | 10.08 | 10.30 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 13.20 | 13.00 | 13.20 | 13.00 | 13.20 | 21,000 | 273,200 | 13.010 | 10.30 | 10.14 | 10.30 | 10.14 | 10.30 | 26,924 | 10.147 | 0.00% |
| 2014-06-04 | 0 | 13.20 | 13.20 | 13.30 | 13.00 | 13.00 | 13,000 | 169,000 | 13.000 | 10.30 | 10.30 | 10.37 | 10.14 | 10.14 | 16,667 | 10.140 | -0.75% |
| 2014-06-03 | 0 | 13.30 | 13.20 | 13.36 | 12.90 | 13.30 | 78,000 | 1,014,380 | 13.005 | 10.37 | 10.30 | 10.42 | 10.06 | 10.37 | 100,003 | 10.144 | 0.76% |
| 2014-05-30 | 0 | 13.20 | 12.92 | 13.44 | 12.50 | 13.20 | 19,000 | 238,900 | 12.574 | 10.30 | 10.08 | 10.48 | 9.750 | 10.30 | 24,360 | 9.8072 | -0.30% |
| 2014-05-29 | 0 | 13.24 | 13.20 | 13.30 | 13.24 | 13.24 | 12,000 | 158,880 | 13.240 | 10.33 | 10.30 | 10.37 | 10.33 | 10.33 | 15,385 | 10.327 | 0.00% |
| 2014-05-28 | 0 | 13.24 | 13.24 | 13.26 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 10.33 | 10.33 | 10.34 | 10.22 | 10.22 | 5,128 | 10.218 | -0.15% |
| 2014-05-27 | 0 | 13.26 | 13.12 | 13.30 | 13.26 | 13.26 | 3,000 | 39,780 | 13.260 | 10.34 | 10.23 | 10.37 | 10.34 | 10.34 | 3,846 | 10.343 | 0.00% |
| 2014-05-26 | 0 | 13.26 | 13.24 | 13.30 | 13.14 | 13.30 | 6,970 | 91,925 | 13.189 | 10.34 | 10.33 | 10.37 | 10.25 | 10.37 | 8,936 | 10.287 | -0.75% |
| 2014-05-23 | 0 | 13.36 | 13.24 | 13.38 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 10.42 | 10.33 | 10.44 | 10.42 | 10.42 | 5,128 | 10.421 | 0.15% |
| 2014-05-22 | 0 | 13.34 | 13.22 | 13.34 | - | - | 0 | 0 | - | 10.40 | 10.31 | 10.40 | - | - | 0 | - | -0.30% |
| 2014-05-21 | 0 | 13.38 | 12.86 | 13.50 | - | - | 0 | 0 | - | 10.44 | 10.03 | 10.53 | - | - | 0 | - | 0.00% |
| 2014-05-20 | 0 | 13.38 | 12.90 | 13.38 | 13.34 | 13.44 | 21,000 | 280,920 | 13.377 | 10.44 | 10.06 | 10.44 | 10.40 | 10.48 | 26,924 | 10.434 | -0.59% |
| 2014-05-19 | 0 | 13.46 | 13.42 | 13.50 | 13.20 | 13.46 | 5,000 | 66,500 | 13.300 | 10.50 | 10.47 | 10.53 | 10.30 | 10.50 | 6,410 | 10.374 | 1.36% |
| 2014-05-16 | 0 | 13.28 | 13.12 | 13.44 | 13.28 | 13.30 | 4,000 | 53,160 | 13.290 | 10.36 | 10.23 | 10.48 | 10.36 | 10.37 | 5,128 | 10.366 | -1.48% |
| 2014-05-15 | 0 | 13.48 | 13.22 | 13.48 | - | - | 0 | 0 | - | 10.51 | 10.31 | 10.51 | - | - | 0 | - | -0.15% |
| 2014-05-14 | 0 | 13.50 | 13.36 | 13.50 | 13.30 | 13.54 | 27,000 | 362,680 | 13.433 | 10.53 | 10.42 | 10.53 | 10.37 | 10.56 | 34,616 | 10.477 | 3.37% |
| 2014-05-13 | 0 | 13.54 | 13.48 | 13.56 | 13.54 | 13.56 | 16,498 | 223,475 | 13.546 | 10.19 | 10.14 | 10.20 | 10.19 | 10.20 | 21,929 | 10.191 | 0.30% |
| 2014-05-12 | 0 | 13.50 | 13.26 | 13.64 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 10.16 | 9.976 | 10.26 | 10.16 | 10.16 | 2,658 | 10.156 | -0.44% |
| 2014-05-09 | 0 | 13.56 | 13.30 | 13.62 | 13.56 | 13.56 | 15,000 | 203,400 | 13.560 | 10.20 | 10.01 | 10.25 | 10.20 | 10.20 | 19,938 | 10.202 | 0.00% |
| 2014-05-08 | 0 | 13.56 | 13.22 | 13.56 | - | - | 0 | 0 | - | 10.20 | 9.946 | 10.20 | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 13.56 | 13.22 | 13.58 | 13.60 | 13.60 | 16,000 | 217,600 | 13.600 | 10.20 | 9.946 | 10.22 | 10.23 | 10.23 | 21,267 | 10.232 | 0.00% |
| 2014-05-05 | 0 | 13.56 | 13.56 | 13.66 | 13.44 | 13.58 | 13,000 | 175,720 | 13.517 | 10.20 | 10.20 | 10.28 | 10.11 | 10.22 | 17,280 | 10.169 | -0.15% |
| 2014-05-02 | 0 | 13.58 | 13.58 | 13.64 | 13.56 | 13.56 | 7,000 | 94,920 | 13.560 | 10.22 | 10.22 | 10.26 | 10.20 | 10.20 | 9,304 | 10.202 | 0.00% |
| 2014-04-30 | 0 | 13.58 | 13.50 | 13.60 | - | - | 0 | 0 | - | 10.22 | 10.16 | 10.23 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 13.58 | 13.46 | 13.68 | 13.40 | 13.58 | 8,000 | 107,860 | 13.483 | 10.22 | 10.13 | 10.29 | 10.08 | 10.22 | 10,634 | 10.143 | 1.19% |
| 2014-04-28 | 0 | 13.42 | 13.42 | 13.50 | 13.40 | 13.42 | 24,000 | 322,060 | 13.419 | 10.10 | 10.10 | 10.16 | 10.08 | 10.10 | 31,901 | 10.096 | -0.45% |
| 2014-04-25 | 0 | 13.48 | 13.48 | 13.64 | 13.48 | 13.58 | 24,000 | 324,160 | 13.507 | 10.14 | 10.14 | 10.26 | 10.14 | 10.22 | 31,901 | 10.161 | -0.30% |
| 2014-04-24 | 0 | 13.52 | 13.52 | 13.60 | 13.52 | 13.68 | 13,000 | 176,120 | 13.548 | 10.17 | 10.17 | 10.23 | 10.17 | 10.29 | 17,280 | 10.192 | -1.46% |
| 2014-04-23 | 0 | 13.72 | 13.44 | 13.80 | - | - | 0 | 0 | - | 10.32 | 10.11 | 10.38 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 13.72 | 13.38 | 13.72 | 13.50 | 13.94 | 26,000 | 352,860 | 13.572 | 10.32 | 10.07 | 10.32 | 10.16 | 10.49 | 34,559 | 10.210 | 0.15% |
| 2014-04-17 | 0 | 13.70 | 13.54 | 13.80 | - | - | 0 | 0 | - | 10.31 | 10.19 | 10.38 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 13.70 | 13.42 | 13.80 | 13.70 | 13.70 | 30,000 | 411,000 | 13.700 | 10.31 | 10.10 | 10.38 | 10.31 | 10.31 | 39,876 | 10.307 | 0.74% |
| 2014-04-15 | 0 | 13.60 | 13.50 | 13.60 | 13.76 | 13.76 | 10,000 | 137,600 | 13.760 | 10.23 | 10.16 | 10.23 | 10.35 | 10.35 | 13,292 | 10.352 | 0.59% |
| 2014-04-14 | 0 | 13.52 | 13.52 | 13.62 | 13.30 | 13.30 | 6,000 | 79,800 | 13.300 | 10.17 | 10.17 | 10.25 | 10.01 | 10.01 | 7,975 | 10.006 | 0.60% |
| 2014-04-11 | 0 | 13.44 | 13.30 | 13.60 | 13.44 | 13.44 | 6,000 | 80,640 | 13.440 | 10.11 | 10.01 | 10.23 | 10.11 | 10.11 | 7,975 | 10.111 | 0.00% |
| 2014-04-10 | 0 | 13.44 | 13.30 | 13.66 | 13.30 | 13.44 | 25,000 | 332,960 | 13.318 | 10.11 | 10.01 | 10.28 | 10.01 | 10.11 | 33,230 | 10.020 | 0.30% |
| 2014-04-09 | 0 | 13.40 | 13.40 | 13.50 | 13.08 | 13.56 | 122,000 | 1,624,400 | 13.315 | 10.08 | 10.08 | 10.16 | 9.840 | 10.20 | 162,163 | 10.017 | -1.18% |
| 2014-04-08 | 0 | 13.56 | 13.40 | 13.76 | 13.36 | 13.80 | 87,000 | 1,168,640 | 13.433 | 10.20 | 10.08 | 10.35 | 10.05 | 10.38 | 115,641 | 10.106 | 1.80% |
| 2014-04-07 | 0 | 13.32 | 13.32 | 13.50 | 13.26 | 13.32 | 162,000 | 2,153,100 | 13.291 | 10.02 | 10.02 | 10.16 | 9.976 | 10.02 | 215,332 | 9.9990 | -2.06% |
| 2014-04-04 | 0 | 13.60 | 13.60 | 13.84 | 13.40 | 13.42 | 50,000 | 670,080 | 13.402 | 10.23 | 10.23 | 10.41 | 10.08 | 10.10 | 66,460 | 10.082 | 0.29% |
| 2014-04-03 | 0 | 13.56 | 13.50 | 13.72 | 13.40 | 13.64 | 120,000 | 1,619,560 | 13.496 | 10.20 | 10.16 | 10.32 | 10.08 | 10.26 | 159,505 | 10.154 | -1.74% |
| 2014-04-02 | 0 | 13.80 | 13.80 | 14.00 | 13.48 | 14.18 | 41,008 | 560,892 | 13.678 | 10.38 | 10.38 | 10.53 | 10.14 | 10.67 | 54,508 | 10.290 | -0.58% |
| 2014-04-01 | 0 | 13.88 | 13.60 | 13.90 | 13.36 | 13.90 | 26,000 | 352,960 | 13.575 | 10.44 | 10.23 | 10.46 | 10.05 | 10.46 | 34,559 | 10.213 | 4.05% |
| 2014-03-31 | 0 | 13.34 | 13.24 | 13.34 | 13.34 | 13.34 | 50,000 | 667,000 | 13.340 | 10.04 | 9.961 | 10.04 | 10.04 | 10.04 | 66,460 | 10.036 | 0.00% |
| 2014-03-28 | 0 | 13.34 | 13.30 | 13.36 | 13.22 | 13.36 | 10,000 | 132,860 | 13.286 | 10.04 | 10.01 | 10.05 | 9.946 | 10.05 | 13,292 | 9.9954 | 1.06% |
| 2014-03-27 | 0 | 13.20 | 13.14 | 13.32 | - | - | 0 | 0 | - | 9.931 | 9.886 | 10.02 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 13.20 | 13.18 | 13.30 | 13.10 | 13.30 | 59,000 | 779,300 | 13.208 | 9.931 | 9.916 | 10.01 | 9.856 | 10.01 | 78,423 | 9.9371 | 0.00% |
| 2014-03-25 | 0 | 13.20 | 13.14 | 13.20 | 13.00 | 13.24 | 51,000 | 669,020 | 13.118 | 9.931 | 9.886 | 9.931 | 9.780 | 9.961 | 67,790 | 9.8691 | -1.20% |
| 2014-03-24 | 0 | 13.36 | 13.30 | 13.36 | 13.30 | 13.36 | 26,000 | 346,280 | 13.318 | 10.05 | 10.01 | 10.05 | 10.01 | 10.05 | 34,559 | 10.020 | 2.77% |
| 2014-03-21 | 0 | 13.00 | 13.00 | 13.34 | 13.00 | 13.30 | 24,504 | 324,551 | 13.245 | 9.780 | 9.780 | 10.04 | 9.780 | 10.01 | 32,571 | 9.9645 | -1.52% |
| 2014-03-20 | 0 | 13.20 | 13.12 | 13.20 | 13.18 | 13.20 | 16,000 | 211,180 | 13.199 | 9.931 | 9.871 | 9.931 | 9.916 | 9.931 | 21,267 | 9.9298 | -0.30% |
| 2014-03-19 | 0 | 13.24 | 13.22 | 13.30 | 13.20 | 13.30 | 31,000 | 410,720 | 13.249 | 9.961 | 9.946 | 10.01 | 9.931 | 10.01 | 41,205 | 9.9676 | -0.45% |
| 2014-03-18 | 0 | 13.30 | 13.30 | 13.44 | 13.30 | 13.32 | 27,000 | 359,480 | 13.314 | 10.01 | 10.01 | 10.11 | 10.01 | 10.02 | 35,889 | 10.017 | -0.89% |
| 2014-03-17 | 0 | 13.42 | 13.40 | 13.60 | 13.20 | 13.60 | 31,000 | 416,000 | 13.419 | 10.10 | 10.08 | 10.23 | 9.931 | 10.23 | 41,205 | 10.096 | -0.59% |
| 2014-03-14 | 0 | 13.50 | 13.30 | 13.58 | 12.50 | 13.50 | 272,000 | 3,645,060 | 13.401 | 10.16 | 10.01 | 10.22 | 9.404 | 10.16 | 361,544 | 10.082 | -0.74% |
| 2014-03-13 | 0 | 13.60 | 13.58 | 13.80 | 13.60 | 13.90 | 17,000 | 232,400 | 13.671 | 10.23 | 10.22 | 10.38 | 10.23 | 10.46 | 22,597 | 10.285 | -1.45% |
| 2014-03-12 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.90 | 11,000 | 151,900 | 13.809 | 10.38 | 10.38 | 10.46 | 10.38 | 10.46 | 14,621 | 10.389 | -1.29% |
| 2014-03-11 | 0 | 13.98 | 13.72 | 13.98 | 13.98 | 13.98 | 1,000 | 13,980 | 13.980 | 10.52 | 10.32 | 10.52 | 10.52 | 10.52 | 1,329 | 10.518 | 0.00% |
| 2014-03-10 | 0 | 13.98 | 13.10 | 13.98 | 14.00 | 14.00 | 7,000 | 98,000 | 14.000 | 10.52 | 9.856 | 10.52 | 10.53 | 10.53 | 9,304 | 10.533 | -0.14% |
| 2014-03-07 | 0 | 14.00 | 14.00 | 14.04 | 14.00 | 14.02 | 103,000 | 1,442,040 | 14.000 | 10.53 | 10.53 | 10.56 | 10.53 | 10.55 | 136,908 | 10.533 | -0.14% |
| 2014-03-06 | 0 | 14.02 | 13.86 | 14.02 | 14.00 | 14.10 | 16,000 | 224,860 | 14.054 | 10.55 | 10.43 | 10.55 | 10.53 | 10.61 | 21,267 | 10.573 | 0.14% |
| 2014-03-05 | 0 | 14.00 | 13.94 | 14.00 | 13.92 | 14.00 | 51,000 | 713,080 | 13.982 | 10.53 | 10.49 | 10.53 | 10.47 | 10.53 | 67,790 | 10.519 | 0.00% |
| 2014-03-04 | 0 | 14.00 | 13.82 | 14.00 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 10.53 | 10.40 | 10.53 | 10.53 | 10.53 | 2,658 | 10.533 | 0.00% |
| 2014-03-03 | 0 | 14.00 | 13.82 | 14.00 | - | - | 0 | 0 | - | 10.53 | 10.40 | 10.53 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 14.00 | 13.96 | 14.00 | 13.90 | 14.00 | 9,831 | 137,284 | 13.964 | 10.53 | 10.50 | 10.53 | 10.46 | 10.53 | 13,067 | 10.506 | 0.00% |
| 2014-02-27 | 0 | 14.00 | 13.80 | 14.04 | 13.98 | 14.00 | 29,831 | 417,364 | 13.991 | 10.53 | 10.38 | 10.56 | 10.52 | 10.53 | 39,652 | 10.526 | 0.00% |
| 2014-02-26 | 0 | 14.00 | 14.00 | 14.04 | 14.00 | 14.00 | 7,000 | 98,000 | 14.000 | 10.53 | 10.53 | 10.56 | 10.53 | 10.53 | 9,304 | 10.533 | 1.16% |
| 2014-02-25 | 0 | 13.84 | 13.78 | 14.02 | 13.84 | 13.84 | 17,000 | 235,420 | 13.848 | 10.41 | 10.37 | 10.55 | 10.41 | 10.41 | 22,597 | 10.418 | -0.29% |
| 2014-02-24 | 0 | 13.88 | 13.88 | 14.04 | 13.68 | 13.68 | 2,000 | 27,360 | 13.680 | 10.44 | 10.44 | 10.56 | 10.29 | 10.29 | 2,658 | 10.292 | -0.86% |
| 2014-02-21 | 0 | 14.00 | 14.00 | 14.04 | 13.94 | 13.98 | 20,000 | 279,040 | 13.952 | 10.53 | 10.53 | 10.56 | 10.49 | 10.52 | 26,584 | 10.496 | 0.29% |
| 2014-02-20 | 0 | 13.96 | 13.96 | 14.04 | 13.76 | 14.04 | 30,829 | 427,573 | 13.869 | 10.50 | 10.50 | 10.56 | 10.35 | 10.56 | 40,978 | 10.434 | -0.57% |
| 2014-02-19 | 0 | 14.04 | 14.00 | 14.04 | 14.00 | 14.04 | 34,000 | 476,540 | 14.016 | 10.56 | 10.53 | 10.56 | 10.53 | 10.56 | 45,193 | 10.545 | -0.14% |
| 2014-02-18 | 0 | 14.06 | 13.82 | 14.06 | 13.98 | 14.06 | 12,000 | 168,000 | 14.000 | 10.58 | 10.40 | 10.58 | 10.52 | 10.58 | 15,950 | 10.533 | 0.57% |
| 2014-02-17 | 0 | 13.98 | 14.08 | 14.10 | 13.98 | 14.10 | 16,275 | 228,895 | 14.064 | 10.52 | 10.59 | 10.61 | 10.52 | 10.61 | 21,633 | 10.581 | -0.71% |
| 2014-02-14 | 0 | 14.08 | 13.92 | 14.08 | 14.00 | 14.12 | 63,000 | 886,700 | 14.075 | 10.59 | 10.47 | 10.59 | 10.53 | 10.62 | 83,740 | 10.589 | 0.28% |
| 2014-02-13 | 0 | 14.04 | 13.98 | 14.04 | 13.90 | 14.08 | 22,000 | 309,100 | 14.050 | 10.56 | 10.52 | 10.56 | 10.46 | 10.59 | 29,243 | 10.570 | -1.13% |
| 2014-02-12 | 0 | 14.20 | 14.00 | 14.28 | 14.00 | 14.20 | 55,000 | 776,220 | 14.113 | 10.68 | 10.53 | 10.74 | 10.53 | 10.68 | 73,106 | 10.618 | 2.16% |
| 2014-02-11 | 0 | 13.90 | 13.90 | 13.98 | 13.78 | 13.90 | 13,994 | 193,271 | 13.811 | 10.46 | 10.46 | 10.52 | 10.37 | 10.46 | 18,601 | 10.390 | 0.87% |
| 2014-02-10 | 0 | 13.78 | 13.60 | 13.90 | - | - | 0 | 0 | - | 10.37 | 10.23 | 10.46 | - | - | 0 | - | -0.14% |
| 2014-02-07 | 0 | 13.80 | 13.70 | 13.90 | 13.70 | 13.80 | 5,000 | 68,900 | 13.780 | 10.38 | 10.31 | 10.46 | 10.31 | 10.38 | 6,646 | 10.367 | 1.02% |
| 2014-02-06 | 0 | 13.66 | 13.60 | 13.66 | 13.60 | 13.70 | 9,000 | 123,100 | 13.678 | 10.28 | 10.23 | 10.28 | 10.23 | 10.31 | 11,963 | 10.290 | 1.19% |
| 2014-02-05 | 0 | 13.50 | 13.50 | 13.60 | 13.44 | 13.60 | 37,000 | 500,980 | 13.540 | 10.16 | 10.16 | 10.23 | 10.11 | 10.23 | 49,181 | 10.187 | -0.44% |
| 2014-02-04 | 0 | 13.56 | 13.20 | 13.56 | 13.12 | 13.56 | 9,000 | 118,520 | 13.169 | 10.20 | 9.931 | 10.20 | 9.871 | 10.20 | 11,963 | 9.9073 | -0.44% |
| 2014-01-30 | 0 | 13.62 | 13.60 | 13.80 | 13.60 | 13.60 | 2,000 | 27,200 | 13.600 | 10.25 | 10.23 | 10.38 | 10.23 | 10.23 | 2,658 | 10.232 | 0.15% |
| 2014-01-29 | 0 | 13.60 | 13.60 | 13.90 | 13.50 | 13.84 | 9,000 | 121,840 | 13.538 | 10.23 | 10.23 | 10.46 | 10.16 | 10.41 | 11,963 | 10.185 | -1.88% |
| 2014-01-28 | 0 | 13.86 | 13.82 | 13.96 | 13.78 | 13.94 | 42,000 | 582,520 | 13.870 | 10.43 | 10.40 | 10.50 | 10.37 | 10.49 | 55,827 | 10.434 | 2.21% |
| 2014-01-27 | 0 | 13.56 | 13.54 | 13.80 | 13.52 | 13.80 | 13,000 | 176,680 | 13.591 | 10.20 | 10.19 | 10.38 | 10.17 | 10.38 | 17,280 | 10.225 | -2.31% |
| 2014-01-24 | 0 | 13.88 | 13.86 | 13.88 | 13.86 | 13.90 | 20,000 | 277,580 | 13.879 | 10.44 | 10.43 | 10.44 | 10.43 | 10.46 | 26,584 | 10.442 | -1.00% |
| 2014-01-23 | 0 | 14.02 | 14.02 | 14.16 | 13.80 | 14.20 | 68,000 | 956,760 | 14.070 | 10.55 | 10.55 | 10.65 | 10.38 | 10.68 | 90,386 | 10.585 | -0.57% |
| 2014-01-22 | 0 | 14.10 | 13.90 | 14.10 | 14.00 | 14.10 | 23,000 | 323,380 | 14.060 | 10.61 | 10.46 | 10.61 | 10.53 | 10.61 | 30,572 | 10.578 | 0.28% |
| 2014-01-21 | 0 | 14.06 | 13.82 | 14.08 | 14.06 | 14.18 | 18,000 | 253,400 | 14.078 | 10.58 | 10.40 | 10.59 | 10.58 | 10.67 | 23,926 | 10.591 | -0.14% |
| 2014-01-20 | 0 | 14.08 | 13.72 | 14.08 | 14.00 | 14.08 | 10,000 | 140,160 | 14.016 | 10.59 | 10.32 | 10.59 | 10.53 | 10.59 | 13,292 | 10.545 | 2.03% |
| 2014-01-17 | 0 | 13.80 | 13.70 | 14.18 | 13.50 | 14.08 | 8,000 | 110,180 | 13.773 | 10.38 | 10.31 | 10.67 | 10.16 | 10.59 | 10,634 | 10.361 | 0.00% |
| 2014-01-16 | 0 | 13.80 | 13.60 | 13.96 | 13.78 | 13.80 | 12,000 | 165,580 | 13.798 | 10.38 | 10.23 | 10.50 | 10.37 | 10.38 | 15,950 | 10.381 | 0.88% |
| 2014-01-15 | 0 | 13.68 | 13.54 | 13.78 | - | - | 0 | 0 | - | 10.29 | 10.19 | 10.37 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 13.68 | 13.48 | 13.80 | 13.48 | 13.70 | 28,000 | 380,200 | 13.579 | 10.29 | 10.14 | 10.38 | 10.14 | 10.31 | 37,218 | 10.216 | 1.33% |
| 2014-01-13 | 0 | 13.50 | 13.50 | 13.68 | 13.44 | 13.48 | 6,949 | 93,518 | 13.458 | 10.16 | 10.16 | 10.29 | 10.11 | 10.14 | 9,237 | 10.125 | 0.15% |
| 2014-01-10 | 0 | 13.48 | 13.44 | 13.80 | - | - | 0 | 0 | - | 10.14 | 10.11 | 10.38 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 13.48 | 13.48 | 13.72 | 13.40 | 13.42 | 3,367 | 45,108 | 13.397 | 10.14 | 10.14 | 10.32 | 10.08 | 10.10 | 4,475 | 10.079 | -0.59% |
| 2014-01-08 | 0 | 13.56 | 13.56 | 14.30 | 13.42 | 13.56 | 47,367 | 639,839 | 13.508 | 10.20 | 10.20 | 10.76 | 10.10 | 10.20 | 62,961 | 10.163 | 0.15% |
| 2014-01-07 | 0 | 13.54 | 13.52 | 13.90 | - | - | 0 | 0 | - | 10.19 | 10.17 | 10.46 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 13.54 | 13.52 | 13.70 | 13.30 | 13.80 | 106,051 | 1,446,011 | 13.635 | 10.19 | 10.17 | 10.31 | 10.01 | 10.38 | 140,964 | 10.258 | -1.88% |
| 2014-01-03 | 0 | 13.80 | 13.80 | 13.86 | 13.80 | 13.80 | 16,000 | 220,800 | 13.800 | 10.38 | 10.38 | 10.43 | 10.38 | 10.38 | 21,267 | 10.382 | -0.72% |
| 2014-01-02 | 0 | 13.90 | 13.84 | 13.90 | 13.80 | 13.90 | 21,000 | 290,300 | 13.824 | 10.46 | 10.41 | 10.46 | 10.38 | 10.46 | 27,913 | 10.400 | 0.00% |
| 2013-12-31 | 0 | 13.90 | 13.98 | 14.00 | - | - | 0 | 0 | - | 10.46 | 10.52 | 10.53 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 13.90 | 13.82 | 14.16 | 13.90 | 13.90 | 3,000 | 41,700 | 13.900 | 10.46 | 10.40 | 10.65 | 10.46 | 10.46 | 3,988 | 10.457 | -0.29% |
| 2013-12-27 | 0 | 13.94 | 13.80 | 14.20 | - | - | 1,000 | 13,580 | 13.580 | 10.49 | 10.38 | 10.68 | - | - | 1,329 | 10.217 | 0.00% |
| 2013-12-24 | 0 | 13.94 | 13.80 | 13.96 | 13.94 | 13.94 | 1,000 | 13,940 | 13.940 | 10.49 | 10.38 | 10.50 | 10.49 | 10.49 | 1,329 | 10.487 | 0.72% |
| 2013-12-23 | 0 | 13.84 | 13.84 | 13.94 | 13.84 | 13.84 | 10,000 | 138,400 | 13.840 | 10.41 | 10.41 | 10.49 | 10.41 | 10.41 | 13,292 | 10.412 | 0.44% |
| 2013-12-20 | 0 | 13.78 | 13.78 | 14.04 | 13.64 | 14.02 | 51,000 | 701,280 | 13.751 | 10.37 | 10.37 | 10.56 | 10.26 | 10.55 | 67,790 | 10.345 | -0.86% |
| 2013-12-19 | 0 | 13.90 | 13.90 | 14.10 | 13.90 | 13.90 | 1,000 | 13,900 | 13.900 | 10.46 | 10.46 | 10.61 | 10.46 | 10.46 | 1,329 | 10.457 | -1.42% |
| 2013-12-18 | 0 | 14.10 | 14.10 | 14.18 | 13.92 | 13.92 | 3,000 | 41,760 | 13.920 | 10.61 | 10.61 | 10.67 | 10.47 | 10.47 | 3,988 | 10.472 | -0.70% |
| 2013-12-17 | 0 | 14.20 | 13.94 | 14.20 | 14.20 | 14.20 | 1,000 | 14,200 | 14.200 | 10.68 | 10.49 | 10.68 | 10.68 | 10.68 | 1,329 | 10.683 | 1.14% |
| 2013-12-16 | 0 | 14.04 | 13.90 | 14.04 | 13.88 | 14.04 | 125,000 | 1,752,300 | 14.018 | 10.56 | 10.46 | 10.56 | 10.44 | 10.56 | 166,151 | 10.546 | 0.43% |
| 2013-12-13 | 0 | 13.98 | 13.90 | 14.10 | - | - | 0 | 0 | - | 10.52 | 10.46 | 10.61 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 13.98 | 13.90 | 14.00 | 13.88 | 14.10 | 26,000 | 363,580 | 13.984 | 10.52 | 10.46 | 10.53 | 10.44 | 10.61 | 34,559 | 10.520 | -0.29% |
| 2013-12-11 | 0 | 14.02 | 14.00 | 14.02 | 14.00 | 14.10 | 35,000 | 490,700 | 14.020 | 10.55 | 10.53 | 10.55 | 10.53 | 10.61 | 46,522 | 10.548 | -0.99% |
| 2013-12-10 | 0 | 14.16 | 14.08 | 14.22 | 14.16 | 14.18 | 11,000 | 155,820 | 14.165 | 10.65 | 10.59 | 10.70 | 10.65 | 10.67 | 14,621 | 10.657 | -0.56% |
| 2013-12-09 | 0 | 14.24 | 14.16 | 14.24 | 14.18 | 14.24 | 28,000 | 397,680 | 14.203 | 10.71 | 10.65 | 10.71 | 10.67 | 10.71 | 37,218 | 10.685 | 0.71% |
| 2013-12-06 | 0 | 14.14 | 14.10 | 14.14 | 14.10 | 14.14 | 11,000 | 155,220 | 14.111 | 10.64 | 10.61 | 10.64 | 10.61 | 10.64 | 14,621 | 10.616 | 0.43% |
| 2013-12-05 | 0 | 14.08 | 14.08 | 14.20 | 14.08 | 14.10 | 18,000 | 253,740 | 14.097 | 10.59 | 10.59 | 10.68 | 10.59 | 10.61 | 23,926 | 10.605 | -0.28% |
| 2013-12-04 | 0 | 14.12 | 14.06 | 14.12 | 13.88 | 14.12 | 45,000 | 631,440 | 14.032 | 10.62 | 10.58 | 10.62 | 10.44 | 10.62 | 59,814 | 10.557 | -0.56% |
| 2013-12-03 | 0 | 14.20 | 14.24 | 14.30 | 14.10 | 14.20 | 53,000 | 750,620 | 14.163 | 10.68 | 10.71 | 10.76 | 10.61 | 10.68 | 70,448 | 10.655 | -0.84% |
| 2013-12-02 | 0 | 14.32 | 14.32 | 14.40 | 14.28 | 14.40 | 65,000 | 931,680 | 14.334 | 10.77 | 10.77 | 10.83 | 10.74 | 10.83 | 86,398 | 10.784 | -1.10% |
| 2013-11-29 | 0 | 14.48 | 14.40 | 14.48 | 14.40 | 14.48 | 24,000 | 346,220 | 14.426 | 10.89 | 10.83 | 10.89 | 10.83 | 10.89 | 31,901 | 10.853 | -0.41% |
| 2013-11-28 | 0 | 14.54 | 14.44 | 14.54 | 14.56 | 14.56 | 1,000 | 14,560 | 14.560 | 10.94 | 10.86 | 10.94 | 10.95 | 10.95 | 1,329 | 10.954 | 0.00% |
| 2013-11-27 | 0 | 14.54 | 14.50 | 14.54 | 14.50 | 14.54 | 26,000 | 377,120 | 14.505 | 10.94 | 10.91 | 10.94 | 10.91 | 10.94 | 34,559 | 10.912 | 0.28% |
| 2013-11-26 | 0 | 14.50 | 14.38 | 14.50 | 14.42 | 14.50 | 25,000 | 361,200 | 14.448 | 10.91 | 10.82 | 10.91 | 10.85 | 10.91 | 33,230 | 10.870 | 0.55% |
| 2013-11-25 | 0 | 14.42 | 14.42 | 14.58 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 10.85 | 10.85 | 10.97 | 10.83 | 10.83 | 2,658 | 10.834 | -0.28% |
| 2013-11-22 | 0 | 14.46 | 14.40 | 14.46 | 14.46 | 14.50 | 10,000 | 144,880 | 14.488 | 10.88 | 10.83 | 10.88 | 10.88 | 10.91 | 13,292 | 10.900 | 0.84% |
| 2013-11-21 | 0 | 14.34 | 14.34 | 14.50 | 14.30 | 14.50 | 30,000 | 431,720 | 14.391 | 10.79 | 10.79 | 10.91 | 10.76 | 10.91 | 39,876 | 10.827 | -1.78% |
| 2013-11-20 | 0 | 14.60 | 14.50 | 14.60 | 14.54 | 14.60 | 12,000 | 175,080 | 14.590 | 10.98 | 10.91 | 10.98 | 10.94 | 10.98 | 15,950 | 10.976 | 0.41% |
| 2013-11-19 | 0 | 14.54 | 14.54 | 14.64 | 14.30 | 14.52 | 71,000 | 1,022,300 | 14.399 | 10.94 | 10.94 | 11.01 | 10.76 | 10.92 | 94,374 | 10.832 | 0.14% |
| 2013-11-18 | 0 | 14.52 | 14.50 | 14.66 | 13.98 | 14.66 | 160,000 | 2,306,280 | 14.414 | 10.92 | 10.91 | 11.03 | 10.52 | 11.03 | 212,673 | 10.844 | -1.09% |
| 2013-11-15 | 0 | 14.68 | 14.52 | 14.68 | 14.52 | 14.70 | 21,000 | 305,600 | 14.552 | 11.04 | 10.92 | 11.04 | 10.92 | 11.06 | 27,913 | 10.948 | 1.10% |
| 2013-11-14 | 0 | 14.52 | 14.52 | 14.68 | 14.52 | 14.78 | 82,000 | 1,197,740 | 14.607 | 10.92 | 10.92 | 11.04 | 10.92 | 11.12 | 108,995 | 10.989 | -1.76% |
| 2013-11-13 | 0 | 14.78 | 14.80 | 14.88 | 14.68 | 14.80 | 378,000 | 5,569,960 | 14.735 | 11.12 | 11.13 | 11.19 | 11.04 | 11.13 | 502,440 | 11.086 | 0.00% |
| 2013-11-12 | 0 | 14.78 | 14.76 | 14.86 | 14.76 | 14.92 | 98,000 | 1,451,180 | 14.808 | 11.12 | 11.10 | 11.18 | 11.10 | 11.22 | 130,262 | 11.140 | -0.27% |
| 2013-11-11 | 0 | 14.82 | 14.88 | 14.90 | 14.56 | 15.00 | 323,000 | 4,770,800 | 14.770 | 11.15 | 11.19 | 11.21 | 10.95 | 11.28 | 429,334 | 11.112 | 1.23% |
| 2013-11-08 | 0 | 14.64 | 14.64 | 14.68 | 14.20 | 14.70 | 703,997 | 10,247,276 | 14.556 | 11.01 | 11.01 | 11.04 | 10.68 | 11.06 | 935,758 | 10.951 | 2.09% |
| 2013-11-07 | 0 | 14.34 | 14.34 | 14.40 | 14.02 | 14.38 | 330,921 | 4,696,629 | 14.193 | 10.79 | 10.79 | 10.83 | 10.55 | 10.82 | 439,863 | 10.677 | 2.58% |
| 2013-11-06 | 0 | 13.98 | 13.90 | 14.00 | 13.98 | 14.10 | 57,000 | 801,620 | 14.064 | 10.52 | 10.46 | 10.53 | 10.52 | 10.61 | 75,765 | 10.580 | -0.85% |
| 2013-11-05 | 0 | 14.10 | 14.10 | 14.20 | 14.10 | 14.20 | 16,000 | 227,000 | 14.188 | 10.61 | 10.61 | 10.68 | 10.61 | 10.68 | 21,267 | 10.674 | -0.70% |
| 2013-11-04 | 0 | 14.20 | 14.20 | 14.22 | 14.20 | 14.26 | 9,790 | 138,773 | 14.175 | 10.68 | 10.68 | 10.70 | 10.68 | 10.73 | 13,013 | 10.664 | -0.70% |
| 2013-11-01 | 0 | 14.30 | 14.24 | 14.48 | 14.20 | 14.30 | 13,000 | 185,800 | 14.292 | 10.76 | 10.71 | 10.89 | 10.68 | 10.76 | 17,280 | 10.753 | 0.00% |
| 2013-10-31 | 0 | 14.30 | 14.30 | 14.46 | 14.22 | 14.22 | 1,000 | 14,220 | 14.220 | 10.76 | 10.76 | 10.88 | 10.70 | 10.70 | 1,329 | 10.698 | 0.42% |
| 2013-10-30 | 0 | 14.24 | 14.24 | 14.46 | 14.24 | 14.26 | 6,000 | 85,460 | 14.243 | 10.71 | 10.71 | 10.88 | 10.71 | 10.73 | 7,975 | 10.716 | 0.14% |
| 2013-10-29 | 0 | 14.22 | 14.22 | 14.38 | 14.22 | 14.22 | 3,000 | 42,660 | 14.220 | 10.70 | 10.70 | 10.82 | 10.70 | 10.70 | 3,988 | 10.698 | -1.11% |
| 2013-10-28 | 0 | 14.38 | 14.30 | 14.48 | - | - | 0 | 0 | - | 10.82 | 10.76 | 10.89 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 14.38 | 14.28 | 14.40 | - | - | 0 | 0 | - | 10.82 | 10.74 | 10.83 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 14.38 | 14.38 | 14.46 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 10.82 | 10.82 | 10.88 | 10.76 | 10.76 | 2,658 | 10.758 | 0.14% |
| 2013-10-23 | 0 | 14.36 | 14.26 | 14.60 | - | - | 0 | 0 | - | 10.80 | 10.73 | 10.98 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 14.36 | 14.28 | 14.36 | 14.26 | 14.36 | 65,000 | 928,880 | 14.290 | 10.80 | 10.74 | 10.80 | 10.73 | 10.80 | 86,398 | 10.751 | 0.56% |
| 2013-10-21 | 0 | 14.28 | 14.28 | 14.32 | 14.12 | 14.28 | 27,000 | 385,220 | 14.267 | 10.74 | 10.74 | 10.77 | 10.62 | 10.74 | 35,889 | 10.734 | 0.56% |
| 2013-10-18 | 0 | 14.20 | 14.18 | 14.22 | 14.08 | 14.22 | 92,000 | 1,302,840 | 14.161 | 10.68 | 10.67 | 10.70 | 10.59 | 10.70 | 122,287 | 10.654 | 0.28% |
| 2013-10-17 | 0 | 14.16 | 14.08 | 14.16 | 14.18 | 14.18 | 10,000 | 141,800 | 14.180 | 10.65 | 10.59 | 10.65 | 10.67 | 10.67 | 13,292 | 10.668 | 0.43% |
| 2013-10-16 | 0 | 14.10 | 14.06 | 14.12 | 14.06 | 14.10 | 18,000 | 253,200 | 14.067 | 10.61 | 10.58 | 10.62 | 10.58 | 10.61 | 23,926 | 10.583 | 0.00% |
| 2013-10-15 | 0 | 14.10 | 14.10 | 14.22 | 14.10 | 14.22 | 33,000 | 465,420 | 14.104 | 10.61 | 10.61 | 10.70 | 10.61 | 10.70 | 43,864 | 10.611 | -0.14% |
| 2013-10-11 | 0 | 14.12 | 14.12 | 14.22 | 14.10 | 14.12 | 6,000 | 84,620 | 14.103 | 10.62 | 10.62 | 10.70 | 10.61 | 10.62 | 7,975 | 10.610 | 0.14% |
| 2013-10-10 | 0 | 14.10 | 14.02 | 14.18 | - | - | 0 | 0 | - | 10.61 | 10.55 | 10.67 | - | - | 0 | - | 0.00% |
| 2013-10-09 | 0 | 14.10 | 14.10 | 14.20 | 14.00 | 14.20 | 5,774 | 81,274 | 14.076 | 10.61 | 10.61 | 10.68 | 10.53 | 10.68 | 7,675 | 10.590 | 0.43% |
| 2013-10-08 | 0 | 14.04 | 14.04 | 14.18 | 14.00 | 14.14 | 83,320 | 1,169,840 | 14.040 | 10.56 | 10.56 | 10.67 | 10.53 | 10.64 | 110,750 | 10.563 | -0.99% |
| 2013-10-07 | 0 | 14.18 | 14.12 | 14.20 | 14.18 | 14.18 | 10,000 | 141,800 | 14.180 | 10.67 | 10.62 | 10.68 | 10.67 | 10.67 | 13,292 | 10.668 | -0.42% |
| 2013-10-04 | 0 | 14.24 | 14.06 | 14.24 | 14.20 | 14.24 | 5,000 | 71,080 | 14.216 | 10.71 | 10.58 | 10.71 | 10.68 | 10.71 | 6,646 | 10.695 | 0.28% |
| 2013-10-03 | 0 | 14.20 | 14.08 | 14.20 | 14.08 | 14.20 | 28,710 | 405,250 | 14.115 | 10.68 | 10.59 | 10.68 | 10.59 | 10.68 | 38,162 | 10.619 | 0.85% |
| 2013-10-02 | 0 | 14.08 | 14.08 | 14.28 | 14.06 | 14.06 | 58,000 | 815,480 | 14.060 | 10.59 | 10.59 | 10.74 | 10.58 | 10.58 | 77,094 | 10.578 | -0.56% |
| 2013-09-30 | 0 | 14.16 | 14.04 | 14.16 | - | - | 0 | 0 | - | 10.65 | 10.56 | 10.65 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 14.16 | 14.12 | 14.20 | 14.04 | 14.16 | 66,000 | 929,440 | 14.082 | 10.65 | 10.62 | 10.68 | 10.56 | 10.65 | 87,728 | 10.595 | 0.00% |
| 2013-09-26 | 0 | 14.16 | 14.16 | 14.22 | 14.14 | 14.20 | 5,000 | 70,940 | 14.188 | 10.65 | 10.65 | 10.70 | 10.64 | 10.68 | 6,646 | 10.674 | -0.28% |
| 2013-09-25 | 0 | 14.20 | 14.14 | 14.24 | 14.20 | 14.20 | 18,817 | 267,054 | 14.192 | 10.68 | 10.64 | 10.71 | 10.68 | 10.68 | 25,012 | 10.677 | -0.28% |
| 2013-09-24 | 0 | 14.24 | 14.10 | 14.24 | 14.18 | 14.24 | 4,000 | 56,860 | 14.215 | 10.71 | 10.61 | 10.71 | 10.67 | 10.71 | 5,317 | 10.694 | 0.99% |
| 2013-09-23 | 0 | 14.10 | 14.10 | 14.26 | 14.10 | 14.10 | 1,000 | 14,100 | 14.100 | 10.61 | 10.61 | 10.73 | 10.61 | 10.61 | 1,329 | 10.608 | -0.70% |
| 2013-09-19 | 0 | 14.20 | 14.12 | 14.24 | 14.10 | 14.24 | 55,828 | 790,468 | 14.159 | 10.68 | 10.62 | 10.71 | 10.61 | 10.71 | 74,207 | 10.652 | 1.14% |
| 2013-09-18 | 0 | 14.04 | 14.04 | 14.16 | 14.04 | 14.20 | 19,000 | 268,340 | 14.123 | 10.56 | 10.56 | 10.65 | 10.56 | 10.68 | 25,255 | 10.625 | -0.99% |
| 2013-09-17 | 0 | 14.18 | 14.06 | 14.18 | 14.14 | 14.18 | 19,000 | 268,900 | 14.153 | 10.67 | 10.58 | 10.67 | 10.64 | 10.67 | 25,255 | 10.647 | 0.28% |
| 2013-09-16 | 0 | 14.14 | 14.14 | 14.28 | - | - | 0 | 0 | - | 10.64 | 10.64 | 10.74 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 14.14 | 13.94 | 14.14 | 14.20 | 14.20 | 1,000 | 14,200 | 14.200 | 10.64 | 10.49 | 10.64 | 10.68 | 10.68 | 1,329 | 10.683 | 1.00% |
| 2013-09-12 | 0 | 14.30 | 14.30 | 14.44 | 14.30 | 14.30 | 68,000 | 972,400 | 14.300 | 10.53 | 10.53 | 10.64 | 10.53 | 10.53 | 92,323 | 10.533 | -0.14% |
| 2013-09-11 | 0 | 14.32 | 14.32 | 14.36 | 14.28 | 14.36 | 23,500 | 335,630 | 14.282 | 10.55 | 10.55 | 10.58 | 10.52 | 10.58 | 31,906 | 10.519 | 0.14% |
| 2013-09-10 | 0 | 14.30 | 14.30 | 14.50 | 14.30 | 14.30 | 153,000 | 2,187,900 | 14.300 | 10.53 | 10.53 | 10.68 | 10.53 | 10.53 | 207,727 | 10.533 | 0.00% |
| 2013-09-09 | 0 | 14.30 | 14.28 | 14.58 | 14.30 | 14.40 | 50,000 | 716,820 | 14.336 | 10.53 | 10.52 | 10.74 | 10.53 | 10.61 | 67,885 | 10.559 | -0.69% |
| 2013-09-06 | 0 | 14.40 | 14.40 | 14.48 | 14.40 | 14.60 | 56,000 | 807,440 | 14.419 | 10.61 | 10.61 | 10.67 | 10.61 | 10.75 | 76,031 | 10.620 | 0.00% |
| 2013-09-05 | 0 | 14.40 | 14.40 | 14.58 | 14.40 | 14.40 | 11,803 | 169,898 | 14.394 | 10.61 | 10.61 | 10.74 | 10.61 | 10.61 | 16,025 | 10.602 | -0.55% |
| 2013-09-04 | 0 | 14.48 | 14.40 | 14.58 | 14.40 | 14.48 | 6,797 | 98,133 | 14.438 | 10.67 | 10.61 | 10.74 | 10.61 | 10.67 | 9,228 | 10.634 | -0.82% |
| 2013-09-03 | 0 | 14.60 | 14.44 | 14.60 | 14.60 | 14.60 | 33,000 | 481,800 | 14.600 | 10.75 | 10.64 | 10.75 | 10.75 | 10.75 | 44,804 | 10.754 | 1.39% |
| 2013-09-02 | 0 | 14.40 | 14.30 | 14.50 | 14.40 | 14.40 | 20,808 | 299,570 | 14.397 | 10.61 | 10.53 | 10.68 | 10.61 | 10.61 | 28,251 | 10.604 | 0.00% |
| 2013-08-30 | 0 | 14.40 | 14.32 | 14.44 | 14.24 | 14.40 | 5,814 | 83,187 | 14.308 | 10.61 | 10.55 | 10.64 | 10.49 | 10.61 | 7,894 | 10.539 | 0.70% |
| 2013-08-29 | 0 | 14.30 | 14.20 | 14.48 | 14.20 | 14.30 | 7,000 | 99,900 | 14.271 | 10.53 | 10.46 | 10.67 | 10.46 | 10.53 | 9,504 | 10.512 | 1.27% |
| 2013-08-28 | 0 | 14.12 | 14.10 | 14.20 | 14.12 | 14.30 | 13,000 | 185,160 | 14.243 | 10.40 | 10.39 | 10.46 | 10.40 | 10.53 | 17,650 | 10.491 | -1.40% |
| 2013-08-27 | 0 | 14.32 | 14.32 | 14.58 | 14.30 | 14.30 | 5,000 | 71,500 | 14.300 | 10.55 | 10.55 | 10.74 | 10.53 | 10.53 | 6,788 | 10.533 | -0.56% |
| 2013-08-26 | 0 | 14.40 | 14.40 | 14.58 | 14.40 | 14.40 | 70,000 | 1,008,000 | 14.400 | 10.61 | 10.61 | 10.74 | 10.61 | 10.61 | 95,038 | 10.606 | 0.00% |
| 2013-08-23 | 0 | 14.40 | 14.40 | 14.50 | - | - | 0 | 0 | - | 10.61 | 10.61 | 10.68 | - | - | 0 | - | 0.56% |
| 2013-08-22 | 0 | 14.32 | 14.32 | 14.48 | 14.32 | 14.50 | 37,000 | 535,940 | 14.485 | 10.55 | 10.55 | 10.67 | 10.55 | 10.68 | 50,235 | 10.669 | 0.14% |
| 2013-08-21 | 0 | 14.30 | 14.30 | 14.46 | 14.30 | 14.70 | 4,000 | 57,600 | 14.400 | 10.53 | 10.53 | 10.65 | 10.53 | 10.83 | 5,431 | 10.606 | 0.00% |
| 2013-08-20 | 0 | 14.30 | 14.24 | 14.48 | 14.30 | 14.50 | 36,802 | 528,300 | 14.355 | 10.53 | 10.49 | 10.67 | 10.53 | 10.68 | 49,966 | 10.573 | -1.38% |
| 2013-08-19 | 0 | 14.50 | 14.44 | 14.60 | 14.50 | 14.72 | 45,000 | 658,200 | 14.627 | 10.68 | 10.64 | 10.75 | 10.68 | 10.84 | 61,096 | 10.773 | -3.07% |
| 2013-08-16 | 0 | 14.96 | 14.72 | 14.96 | 14.72 | 14.98 | 11,000 | 163,880 | 14.898 | 11.02 | 10.84 | 11.02 | 10.84 | 11.03 | 14,935 | 10.973 | 1.77% |
| 2013-08-15 | 0 | 14.70 | 14.58 | 14.82 | 14.70 | 15.50 | 37,650 | 556,524 | 14.782 | 10.83 | 10.74 | 10.92 | 10.83 | 11.42 | 51,117 | 10.887 | -0.68% |
| 2013-08-13 | 0 | 14.80 | 14.60 | 14.80 | 14.60 | 14.80 | 68,000 | 998,220 | 14.680 | 10.90 | 10.75 | 10.90 | 10.75 | 10.90 | 92,323 | 10.812 | 0.68% |
| 2013-08-12 | 0 | 14.70 | 14.40 | 14.70 | 14.40 | 14.72 | 20,000 | 291,300 | 14.565 | 10.83 | 10.61 | 10.83 | 10.61 | 10.84 | 27,154 | 10.728 | 1.80% |
| 2013-08-09 | 0 | 14.44 | 14.28 | 14.44 | 14.04 | 14.44 | 16,000 | 226,340 | 14.146 | 10.64 | 10.52 | 10.64 | 10.34 | 10.64 | 21,723 | 10.419 | 0.00% |
| 2013-08-08 | 0 | 14.44 | 14.32 | 14.58 | - | - | 0 | 0 | - | 10.64 | 10.55 | 10.74 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 14.44 | 14.20 | 14.44 | 14.14 | 14.46 | 20,000 | 287,920 | 14.396 | 10.64 | 10.46 | 10.64 | 10.41 | 10.65 | 27,154 | 10.603 | 0.70% |
| 2013-08-06 | 0 | 14.34 | 14.34 | 14.42 | 14.28 | 14.34 | 7,000 | 100,240 | 14.320 | 10.56 | 10.56 | 10.62 | 10.52 | 10.56 | 9,504 | 10.547 | -0.55% |
| 2013-08-05 | 0 | 14.42 | 14.42 | 14.48 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 10.62 | 10.62 | 10.67 | 10.53 | 10.53 | 2,715 | 10.533 | 0.14% |
| 2013-08-02 | 0 | 14.40 | 14.28 | 14.40 | 14.22 | 14.40 | 32,000 | 457,700 | 14.303 | 10.61 | 10.52 | 10.61 | 10.47 | 10.61 | 43,446 | 10.535 | 1.84% |
| 2013-08-01 | 0 | 14.14 | 14.14 | 14.30 | 14.10 | 14.12 | 12,000 | 169,240 | 14.103 | 10.41 | 10.41 | 10.53 | 10.39 | 10.40 | 16,292 | 10.388 | 0.43% |
| 2013-07-31 | 0 | 14.08 | 14.04 | 14.22 | 14.08 | 14.20 | 63,000 | 891,760 | 14.155 | 10.37 | 10.34 | 10.47 | 10.37 | 10.46 | 85,534 | 10.426 | 0.57% |
| 2013-07-30 | 0 | 14.00 | 13.98 | 14.10 | 14.00 | 14.16 | 64,000 | 897,640 | 14.026 | 10.31 | 10.30 | 10.39 | 10.31 | 10.43 | 86,892 | 10.331 | -1.13% |
| 2013-07-29 | 0 | 14.16 | 14.00 | 14.28 | 14.16 | 14.20 | 15,000 | 212,560 | 14.171 | 10.43 | 10.31 | 10.52 | 10.43 | 10.46 | 20,365 | 10.437 | -0.28% |
| 2013-07-26 | 0 | 14.20 | 14.06 | 14.36 | 14.16 | 14.20 | 32,000 | 453,600 | 14.175 | 10.46 | 10.36 | 10.58 | 10.43 | 10.46 | 43,446 | 10.441 | 0.00% |
| 2013-07-25 | 0 | 14.20 | 14.14 | 14.36 | 14.00 | 14.20 | 45,000 | 632,840 | 14.063 | 10.46 | 10.41 | 10.58 | 10.31 | 10.46 | 61,096 | 10.358 | 0.00% |
| 2013-07-24 | 0 | 14.20 | 14.20 | 14.40 | 14.20 | 14.20 | 8,000 | 113,600 | 14.200 | 10.46 | 10.46 | 10.61 | 10.46 | 10.46 | 10,862 | 10.459 | -0.14% |
| 2013-07-23 | 0 | 14.22 | 14.20 | 14.30 | 14.20 | 14.30 | 66,000 | 937,940 | 14.211 | 10.47 | 10.46 | 10.53 | 10.46 | 10.53 | 89,608 | 10.467 | 0.85% |
| 2013-07-22 | 0 | 14.10 | 14.00 | 14.50 | 14.10 | 14.20 | 19,000 | 268,440 | 14.128 | 10.39 | 10.31 | 10.68 | 10.39 | 10.46 | 25,796 | 10.406 | -0.70% |
| 2013-07-19 | 0 | 14.20 | 14.14 | 14.48 | 14.18 | 14.20 | 33,000 | 468,580 | 14.199 | 10.46 | 10.41 | 10.67 | 10.44 | 10.46 | 44,804 | 10.458 | 0.00% |
| 2013-07-18 | 0 | 14.20 | 14.18 | 14.40 | 14.10 | 14.22 | 15,000 | 212,740 | 14.183 | 10.46 | 10.44 | 10.61 | 10.39 | 10.47 | 20,365 | 10.446 | -1.80% |
| 2013-07-17 | 0 | 14.46 | 14.10 | 14.46 | 14.10 | 14.46 | 4,000 | 57,120 | 14.280 | 10.65 | 10.39 | 10.65 | 10.39 | 10.65 | 5,431 | 10.518 | -0.14% |
| 2013-07-16 | 0 | 14.48 | 14.14 | 14.48 | 14.48 | 14.50 | 12,000 | 173,920 | 14.493 | 10.67 | 10.41 | 10.67 | 10.67 | 10.68 | 16,292 | 10.675 | 2.12% |
| 2013-07-15 | 0 | 14.18 | 14.04 | 14.40 | - | - | 0 | 0 | - | 10.44 | 10.34 | 10.61 | - | - | 0 | - | 0.00% |
| 2013-07-12 | 0 | 14.18 | 14.18 | 14.44 | 14.16 | 14.20 | 50,000 | 709,020 | 14.180 | 10.44 | 10.44 | 10.64 | 10.43 | 10.46 | 67,885 | 10.445 | 0.00% |
| 2013-07-11 | 0 | 14.18 | 14.16 | 14.72 | - | - | 0 | 0 | - | 10.44 | 10.43 | 10.84 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 14.18 | 13.90 | 14.20 | 14.18 | 14.18 | 2,000 | 28,360 | 14.180 | 10.44 | 10.24 | 10.46 | 10.44 | 10.44 | 2,715 | 10.444 | -0.14% |
| 2013-07-09 | 0 | 14.20 | 14.00 | 14.24 | - | - | 0 | 0 | - | 10.46 | 10.31 | 10.49 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 14.20 | 14.00 | 14.60 | 14.20 | 14.20 | 4,000 | 56,800 | 14.200 | 10.46 | 10.31 | 10.75 | 10.46 | 10.46 | 5,431 | 10.459 | 0.00% |
| 2013-07-05 | 0 | 14.20 | 14.20 | 14.38 | 14.20 | 14.20 | 4,001 | 56,814 | 14.200 | 10.46 | 10.46 | 10.59 | 10.46 | 10.46 | 5,432 | 10.459 | 0.71% |
| 2013-07-04 | 0 | 14.10 | 14.10 | 14.38 | 14.10 | 14.10 | 1,000 | 14,100 | 14.100 | 10.39 | 10.39 | 10.59 | 10.39 | 10.39 | 1,358 | 10.385 | 0.71% |
| 2013-07-03 | 0 | 14.00 | 13.92 | 14.28 | 14.00 | 14.10 | 17,000 | 238,520 | 14.031 | 10.31 | 10.25 | 10.52 | 10.31 | 10.39 | 23,081 | 10.334 | -3.45% |
| 2013-07-02 | 0 | 14.50 | 14.20 | 14.90 | - | - | 249 | 3,503 | 14.068 | 10.68 | 10.46 | 10.97 | - | - | 338 | 10.362 | 0.00% |
| 2013-06-28 | 0 | 14.50 | 14.10 | 14.74 | 14.40 | 14.50 | 8,000 | 115,600 | 14.450 | 10.68 | 10.39 | 10.86 | 10.61 | 10.68 | 10,862 | 10.643 | 0.69% |
| 2013-06-27 | 0 | 14.40 | 14.10 | 14.40 | - | - | 0 | 0 | - | 10.61 | 10.39 | 10.61 | - | - | 0 | - | 0.00% |
| 2013-06-26 | 0 | 14.40 | 13.84 | 14.38 | 14.00 | 14.40 | 26,000 | 367,300 | 14.127 | 10.61 | 10.19 | 10.59 | 10.31 | 10.61 | 35,300 | 10.405 | 2.86% |
| 2013-06-25 | 0 | 14.00 | 13.82 | 14.00 | 13.70 | 14.00 | 27,000 | 373,900 | 13.848 | 10.31 | 10.18 | 10.31 | 10.09 | 10.31 | 36,658 | 10.200 | 1.30% |
| 2013-06-24 | 0 | 13.82 | 13.80 | 13.82 | 13.80 | 14.02 | 23,000 | 319,220 | 13.879 | 10.18 | 10.16 | 10.18 | 10.16 | 10.33 | 31,227 | 10.223 | -3.49% |
| 2013-06-21 | 0 | 14.32 | 14.40 | 14.50 | 14.20 | 14.30 | 24,000 | 341,300 | 14.221 | 10.55 | 10.61 | 10.68 | 10.46 | 10.53 | 32,585 | 10.474 | -1.65% |
| 2013-06-20 | 0 | 14.56 | 14.20 | 14.56 | - | - | 0 | 0 | - | 10.72 | 10.46 | 10.72 | - | - | 0 | - | -0.68% |
| 2013-06-19 | 0 | 14.66 | 14.26 | 14.74 | - | - | 0 | 0 | - | 10.80 | 10.50 | 10.86 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 14.66 | 14.34 | 14.68 | 14.66 | 14.66 | 10,000 | 146,600 | 14.660 | 10.80 | 10.56 | 10.81 | 10.80 | 10.80 | 13,577 | 10.798 | 0.00% |
| 2013-06-17 | 0 | 14.66 | 14.32 | 14.68 | 14.30 | 14.66 | 11,000 | 157,660 | 14.333 | 10.80 | 10.55 | 10.81 | 10.53 | 10.80 | 14,935 | 10.557 | 3.24% |
| 2013-06-14 | 0 | 14.20 | 14.16 | 14.58 | 14.18 | 14.60 | 18,000 | 255,960 | 14.220 | 10.46 | 10.43 | 10.74 | 10.44 | 10.75 | 24,438 | 10.474 | -1.39% |
| 2013-06-13 | 0 | 14.40 | 14.10 | 14.60 | 13.98 | 14.40 | 13,000 | 183,460 | 14.112 | 10.61 | 10.39 | 10.75 | 10.30 | 10.61 | 17,650 | 10.394 | -2.44% |
| 2013-06-11 | 0 | 14.76 | 14.52 | 14.76 | - | - | 0 | 0 | - | 10.87 | 10.69 | 10.87 | - | - | 0 | - | -0.67% |
| 2013-06-10 | 0 | 14.86 | 14.56 | 14.86 | 14.50 | 14.86 | 16,000 | 234,380 | 14.649 | 10.95 | 10.72 | 10.95 | 10.68 | 10.95 | 21,723 | 10.789 | 0.41% |
| 2013-06-07 | 0 | 14.80 | 14.80 | 14.96 | 14.80 | 14.82 | 8,000 | 118,440 | 14.805 | 10.90 | 10.90 | 11.02 | 10.90 | 10.92 | 10,862 | 10.905 | -0.40% |
| 2013-06-06 | 0 | 14.86 | 14.86 | 15.00 | 14.86 | 14.98 | 3,000 | 44,820 | 14.940 | 10.95 | 10.95 | 11.05 | 10.95 | 11.03 | 4,073 | 11.004 | -2.11% |
| 2013-06-05 | 0 | 15.18 | 15.00 | 15.18 | 14.90 | 15.20 | 93,000 | 1,401,160 | 15.066 | 11.18 | 11.05 | 11.18 | 10.97 | 11.20 | 126,265 | 11.097 | -0.91% |
| 2013-06-04 | 0 | 15.32 | 15.18 | 15.32 | - | - | 0 | 0 | - | 11.28 | 11.18 | 11.28 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 15.32 | 15.12 | 15.32 | - | - | 0 | 0 | - | 11.28 | 11.14 | 11.28 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 15.32 | 15.30 | 15.32 | 15.32 | 15.54 | 11,000 | 169,320 | 15.393 | 11.28 | 11.27 | 11.28 | 11.28 | 11.45 | 14,935 | 11.337 | -1.54% |
| 2013-05-30 | 0 | 15.56 | 15.36 | 15.56 | 15.34 | 15.60 | 29,000 | 448,040 | 15.450 | 11.46 | 11.31 | 11.46 | 11.30 | 11.49 | 39,373 | 11.379 | -0.13% |
| 2013-05-29 | 0 | 15.58 | 15.48 | 15.58 | 15.60 | 15.72 | 3,000 | 46,920 | 15.640 | 11.48 | 11.40 | 11.48 | 11.49 | 11.58 | 4,073 | 11.520 | 0.00% |
| 2013-05-28 | 0 | 15.58 | 15.52 | 15.58 | 15.40 | 15.60 | 42,000 | 652,480 | 15.535 | 11.48 | 11.43 | 11.48 | 11.34 | 11.49 | 57,023 | 11.442 | 0.39% |
| 2013-05-27 | 0 | 15.52 | 15.48 | 15.70 | 15.40 | 15.70 | 36,000 | 557,940 | 15.498 | 11.43 | 11.40 | 11.56 | 11.34 | 11.56 | 48,877 | 11.415 | -2.27% |
| 2013-05-24 | 0 | 15.88 | 15.80 | 15.88 | 15.80 | 15.90 | 24,000 | 379,580 | 15.816 | 11.70 | 11.64 | 11.70 | 11.64 | 11.71 | 32,585 | 11.649 | -0.13% |
| 2013-05-23 | 0 | 15.90 | 15.76 | 15.90 | 15.80 | 15.98 | 27,000 | 427,900 | 15.848 | 11.71 | 11.61 | 11.71 | 11.64 | 11.77 | 36,658 | 11.673 | -0.38% |
| 2013-05-22 | 0 | 15.96 | 15.80 | 16.00 | 15.78 | 16.00 | 7,000 | 110,880 | 15.840 | 11.76 | 11.64 | 11.78 | 11.62 | 11.78 | 9,504 | 11.667 | 1.01% |
| 2013-05-21 | 0 | 15.80 | 15.80 | 15.92 | 15.80 | 16.00 | 58,000 | 919,580 | 15.855 | 11.64 | 11.64 | 11.73 | 11.64 | 11.78 | 78,746 | 11.678 | -1.25% |
| 2013-05-20 | 0 | 16.00 | 15.72 | 16.00 | 15.96 | 16.00 | 10,000 | 159,840 | 15.984 | 11.78 | 11.58 | 11.78 | 11.76 | 11.78 | 13,577 | 11.773 | 0.25% |
| 2013-05-16 | 0 | 15.96 | 15.80 | 15.96 | 15.78 | 16.10 | 67,000 | 1,060,380 | 15.827 | 11.76 | 11.64 | 11.76 | 11.62 | 11.86 | 90,965 | 11.657 | -1.12% |
| 2013-05-15 | 0 | 16.14 | 16.10 | 16.16 | 15.98 | 16.26 | 46,000 | 738,700 | 16.059 | 11.89 | 11.86 | 11.90 | 11.77 | 11.98 | 62,454 | 11.828 | 1.00% |
| 2013-05-14 | 0 | 16.46 | 16.30 | 16.46 | 16.20 | 16.46 | 181,000 | 2,947,820 | 16.286 | 11.77 | 11.66 | 11.77 | 11.58 | 11.77 | 253,123 | 11.646 | 2.24% |
| 2013-05-13 | 0 | 16.10 | 16.08 | 16.28 | 16.00 | 16.36 | 82,000 | 1,329,980 | 16.219 | 11.51 | 11.50 | 11.64 | 11.44 | 11.70 | 114,675 | 11.598 | -1.71% |
| 2013-05-10 | 0 | 16.38 | 16.38 | 16.42 | 16.32 | 16.38 | 49,000 | 801,120 | 16.349 | 11.71 | 11.71 | 11.74 | 11.67 | 11.71 | 68,525 | 11.691 | 0.12% |
| 2013-05-09 | 0 | 16.36 | 16.32 | 16.36 | 16.24 | 16.40 | 69,000 | 1,125,820 | 16.316 | 11.70 | 11.67 | 11.70 | 11.61 | 11.73 | 96,495 | 11.667 | -0.24% |
| 2013-05-08 | 0 | 16.40 | 16.40 | 16.48 | 16.38 | 16.50 | 157,000 | 2,579,380 | 16.429 | 11.73 | 11.73 | 11.78 | 11.71 | 11.80 | 219,560 | 11.748 | 0.12% |
| 2013-05-07 | 0 | 16.38 | 16.28 | 16.38 | 16.08 | 16.38 | 213,000 | 3,461,540 | 16.251 | 11.71 | 11.64 | 11.71 | 11.50 | 11.71 | 297,874 | 11.621 | 2.37% |
| 2013-05-06 | 0 | 16.00 | 15.98 | 16.04 | 15.88 | 16.06 | 288,000 | 4,607,960 | 16.000 | 11.44 | 11.43 | 11.47 | 11.36 | 11.48 | 402,760 | 11.441 | 1.65% |
| 2013-05-03 | 0 | 15.74 | 15.74 | 15.90 | 15.74 | 15.82 | 23,000 | 362,420 | 15.757 | 11.26 | 11.26 | 11.37 | 11.26 | 11.31 | 32,165 | 11.268 | -0.51% |
| 2013-05-02 | 0 | 15.82 | 15.78 | 15.82 | 15.84 | 15.84 | 5,000 | 79,200 | 15.840 | 11.31 | 11.28 | 11.31 | 11.33 | 11.33 | 6,992 | 11.327 | 0.00% |
| 2013-04-30 | 0 | 15.82 | 15.78 | 15.82 | 15.76 | 15.82 | 20,737 | 327,636 | 15.800 | 11.31 | 11.28 | 11.31 | 11.27 | 11.31 | 29,000 | 11.298 | 0.13% |
| 2013-04-29 | 0 | 15.80 | 15.76 | 15.82 | 15.78 | 15.88 | 79,000 | 1,247,880 | 15.796 | 11.30 | 11.27 | 11.31 | 11.28 | 11.36 | 110,479 | 11.295 | 0.38% |
| 2013-04-26 | 0 | 15.74 | 15.72 | 15.88 | 15.70 | 15.90 | 17,000 | 267,640 | 15.744 | 11.26 | 11.24 | 11.36 | 11.23 | 11.37 | 23,774 | 11.258 | -0.13% |
| 2013-04-25 | 0 | 15.76 | 15.72 | 15.90 | 15.76 | 15.80 | 50,000 | 788,800 | 15.776 | 11.27 | 11.24 | 11.37 | 11.27 | 11.30 | 69,924 | 11.281 | -0.38% |
| 2013-04-24 | 0 | 15.82 | 15.78 | 16.00 | 15.82 | 15.98 | 59,000 | 935,220 | 15.851 | 11.31 | 11.28 | 11.44 | 11.31 | 11.43 | 82,510 | 11.335 | -0.38% |
| 2013-04-23 | 0 | 15.88 | 15.78 | 15.98 | 15.88 | 15.90 | 21,000 | 333,620 | 15.887 | 11.36 | 11.28 | 11.43 | 11.36 | 11.37 | 29,368 | 11.360 | -0.63% |
| 2013-04-22 | 0 | 15.98 | 15.84 | 15.98 | 15.98 | 15.98 | 4,000 | 63,920 | 15.980 | 11.43 | 11.33 | 11.43 | 11.43 | 11.43 | 5,594 | 11.427 | 0.25% |
| 2013-04-19 | 0 | 15.94 | 15.84 | 15.88 | 15.62 | 15.94 | 16,000 | 252,640 | 15.790 | 11.40 | 11.33 | 11.36 | 11.17 | 11.40 | 22,376 | 11.291 | 1.27% |
| 2013-04-18 | 0 | 15.74 | 15.68 | 15.88 | 15.70 | 15.90 | 59,000 | 931,020 | 15.780 | 11.26 | 11.21 | 11.36 | 11.23 | 11.37 | 82,510 | 11.284 | -1.01% |
| 2013-04-17 | 0 | 15.90 | 15.84 | 15.98 | 15.90 | 15.98 | 11,000 | 175,140 | 15.922 | 11.37 | 11.33 | 11.43 | 11.37 | 11.43 | 15,383 | 11.385 | 0.00% |
| 2013-04-16 | 0 | 15.90 | 15.88 | 16.00 | 15.84 | 16.00 | 66,000 | 1,050,300 | 15.914 | 11.37 | 11.36 | 11.44 | 11.33 | 11.44 | 92,299 | 11.379 | -0.63% |
| 2013-04-15 | 0 | 16.00 | 15.90 | 16.00 | 16.00 | 16.38 | 40,000 | 641,700 | 16.043 | 11.44 | 11.37 | 11.44 | 11.44 | 11.71 | 55,939 | 11.471 | 0.13% |
| 2013-04-12 | 0 | 15.98 | 15.78 | 15.98 | 15.80 | 15.98 | 84,000 | 1,332,600 | 15.864 | 11.43 | 11.28 | 11.43 | 11.30 | 11.43 | 117,472 | 11.344 | 1.78% |
| 2013-04-11 | 0 | 15.70 | 15.60 | 15.80 | 15.46 | 15.80 | 37,000 | 582,600 | 15.746 | 11.23 | 11.16 | 11.30 | 11.05 | 11.30 | 51,743 | 11.259 | 1.29% |
| 2013-04-10 | 0 | 15.50 | 15.44 | 15.50 | 15.42 | 15.50 | 16,000 | 247,540 | 15.471 | 11.08 | 11.04 | 11.08 | 11.03 | 11.08 | 22,376 | 11.063 | -0.26% |
| 2013-04-09 | 0 | 15.54 | 15.36 | 15.56 | 15.30 | 15.54 | 10,000 | 153,300 | 15.330 | 11.11 | 10.98 | 11.13 | 10.94 | 11.11 | 13,985 | 10.962 | 1.44% |
| 2013-04-08 | 0 | 15.32 | 15.30 | 15.60 | 15.30 | 15.60 | 95,000 | 1,461,700 | 15.386 | 10.95 | 10.94 | 11.16 | 10.94 | 11.16 | 132,855 | 11.002 | -1.16% |
| 2013-04-05 | 0 | 15.50 | 15.46 | 15.60 | 15.42 | 15.50 | 21,000 | 325,280 | 15.490 | 11.08 | 11.05 | 11.16 | 11.03 | 11.08 | 29,368 | 11.076 | -1.90% |
| 2013-04-03 | 0 | 15.80 | 15.70 | 15.90 | - | - | 0 | 0 | - | 11.30 | 11.23 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 15.80 | 15.70 | 15.80 | 15.70 | 15.80 | 11,000 | 173,160 | 15.742 | 11.30 | 11.23 | 11.30 | 11.23 | 11.30 | 15,383 | 11.256 | 0.64% |
| 2013-03-28 | 0 | 15.70 | 15.70 | 15.98 | 15.64 | 15.80 | 68,000 | 1,068,380 | 15.711 | 11.23 | 11.23 | 11.43 | 11.18 | 11.30 | 95,096 | 11.235 | -0.63% |
| 2013-03-27 | 0 | 15.80 | 15.80 | 16.00 | 15.80 | 15.90 | 97,000 | 1,537,300 | 15.848 | 11.30 | 11.30 | 11.44 | 11.30 | 11.37 | 135,652 | 11.333 | -0.63% |
| 2013-03-26 | 0 | 15.90 | 15.86 | 15.96 | 15.80 | 16.00 | 159,000 | 2,524,440 | 15.877 | 11.37 | 11.34 | 11.41 | 11.30 | 11.44 | 222,357 | 11.353 | -0.63% |
| 2013-03-25 | 0 | 16.00 | 15.88 | 16.00 | 15.90 | 16.08 | 107,000 | 1,707,680 | 15.960 | 11.44 | 11.36 | 11.44 | 11.37 | 11.50 | 149,636 | 11.412 | -0.12% |
| 2013-03-22 | 0 | 16.02 | 15.94 | 16.08 | 16.02 | 16.10 | 12,000 | 192,640 | 16.053 | 11.46 | 11.40 | 11.50 | 11.46 | 11.51 | 16,782 | 11.479 | -0.50% |
| 2013-03-21 | 0 | 16.10 | 15.98 | 16.10 | 15.96 | 16.10 | 161,000 | 2,576,700 | 16.004 | 11.51 | 11.43 | 11.51 | 11.41 | 11.51 | 225,154 | 11.444 | 1.26% |
| 2013-03-20 | 0 | 15.90 | 15.82 | 15.92 | 15.84 | 15.90 | 18,000 | 285,820 | 15.879 | 11.37 | 11.31 | 11.38 | 11.33 | 11.37 | 25,172 | 11.354 | 1.92% |
| 2013-03-19 | 0 | 15.60 | 15.58 | 15.90 | 15.60 | 15.90 | 85,000 | 1,339,380 | 15.757 | 11.16 | 11.14 | 11.37 | 11.16 | 11.37 | 118,870 | 11.268 | -1.14% |
| 2013-03-18 | 0 | 15.78 | 15.62 | 15.78 | 15.62 | 15.82 | 36,000 | 565,920 | 15.720 | 11.28 | 11.17 | 11.28 | 11.17 | 11.31 | 50,345 | 11.241 | -0.25% |
| 2013-03-15 | 0 | 15.82 | 15.76 | 15.92 | 15.62 | 15.82 | 36,000 | 567,960 | 15.777 | 11.31 | 11.27 | 11.38 | 11.17 | 11.31 | 50,345 | 11.281 | -0.25% |
| 2013-03-14 | 0 | 15.86 | 15.82 | 15.88 | 15.60 | 15.86 | 52,000 | 817,780 | 15.727 | 11.34 | 11.31 | 11.36 | 11.16 | 11.34 | 72,721 | 11.246 | -0.25% |
| 2013-03-13 | 0 | 15.90 | 15.88 | 16.02 | 15.90 | 16.10 | 195,000 | 3,119,900 | 15.999 | 11.37 | 11.36 | 11.46 | 11.37 | 11.51 | 272,702 | 11.441 | -0.13% |
| 2013-03-12 | 0 | 15.92 | 15.90 | 15.98 | 15.68 | 16.30 | 226,000 | 3,621,820 | 16.026 | 11.38 | 11.37 | 11.43 | 11.21 | 11.66 | 316,055 | 11.459 | 3.24% |
| 2013-03-11 | 0 | 15.42 | 15.22 | 15.42 | 15.30 | 15.46 | 32,000 | 492,600 | 15.394 | 11.03 | 10.88 | 11.03 | 10.94 | 11.05 | 44,751 | 11.008 | 0.92% |
| 2013-03-08 | 0 | 15.28 | 15.16 | 15.32 | 15.16 | 15.28 | 19,000 | 288,920 | 15.206 | 10.93 | 10.84 | 10.95 | 10.84 | 10.93 | 26,571 | 10.874 | 0.92% |
| 2013-03-07 | 0 | 15.14 | 14.90 | 15.10 | 15.00 | 15.16 | 14,000 | 210,240 | 15.017 | 10.83 | 10.65 | 10.80 | 10.73 | 10.84 | 19,579 | 10.738 | 0.93% |
| 2013-03-06 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.12 | 10,350 | 156,032 | 15.076 | 10.73 | 10.73 | 10.80 | 10.73 | 10.81 | 14,474 | 10.780 | -0.53% |
| 2013-03-05 | 0 | 15.08 | 14.90 | 15.10 | 14.90 | 15.10 | 18,000 | 270,320 | 15.018 | 10.78 | 10.65 | 10.80 | 10.65 | 10.80 | 25,172 | 10.739 | 0.00% |
| 2013-03-04 | 0 | 15.08 | 14.92 | 15.10 | 14.80 | 15.08 | 22,000 | 328,880 | 14.949 | 10.78 | 10.67 | 10.80 | 10.58 | 10.78 | 30,766 | 10.690 | 0.53% |
| 2013-03-01 | 0 | 15.00 | 14.90 | 15.00 | 14.82 | 15.00 | 33,000 | 493,220 | 14.946 | 10.73 | 10.65 | 10.73 | 10.60 | 10.73 | 46,150 | 10.687 | 1.49% |
| 2013-02-28 | 0 | 14.78 | 14.62 | 14.82 | 14.70 | 14.78 | 27,000 | 397,300 | 14.715 | 10.57 | 10.45 | 10.60 | 10.51 | 10.57 | 37,759 | 10.522 | 1.93% |
| 2013-02-27 | 0 | 14.50 | 14.42 | 14.58 | 14.42 | 14.50 | 26,000 | 376,740 | 14.490 | 10.37 | 10.31 | 10.43 | 10.31 | 10.37 | 36,360 | 10.361 | 0.42% |
| 2013-02-26 | 0 | 14.44 | 14.44 | 14.50 | 14.44 | 14.80 | 48,000 | 697,120 | 14.523 | 10.33 | 10.33 | 10.37 | 10.33 | 10.58 | 67,127 | 10.385 | -0.41% |
| 2013-02-25 | 0 | 14.50 | 14.44 | 14.52 | 14.38 | 14.78 | 83,000 | 1,205,340 | 14.522 | 10.37 | 10.33 | 10.38 | 10.28 | 10.57 | 116,073 | 10.384 | -2.68% |
| 2013-02-22 | 0 | 14.90 | 14.84 | 15.00 | 14.90 | 15.02 | 12,000 | 179,040 | 14.920 | 10.65 | 10.61 | 10.73 | 10.65 | 10.74 | 16,782 | 10.669 | 0.00% |
| 2013-02-21 | 0 | 14.90 | 14.98 | 15.00 | 14.78 | 14.90 | 33,000 | 491,280 | 14.887 | 10.65 | 10.71 | 10.73 | 10.57 | 10.65 | 46,150 | 10.645 | -0.80% |
| 2013-02-20 | 0 | 15.02 | 15.02 | 15.10 | 14.88 | 14.98 | 7,000 | 104,660 | 14.951 | 10.74 | 10.74 | 10.80 | 10.64 | 10.71 | 9,789 | 10.691 | 0.27% |
| 2013-02-19 | 0 | 14.98 | 14.88 | 15.04 | 14.90 | 15.10 | 36,500 | 548,200 | 15.019 | 10.71 | 10.64 | 10.75 | 10.65 | 10.80 | 51,044 | 10.740 | -0.79% |
| 2013-02-18 | 0 | 15.10 | 15.02 | 15.10 | 15.10 | 15.20 | 49,000 | 741,960 | 15.142 | 10.80 | 10.74 | 10.80 | 10.80 | 10.87 | 68,525 | 10.828 | -0.40% |
| 2013-02-15 | 0 | 15.16 | 14.92 | 15.20 | 15.14 | 15.16 | 12,000 | 181,880 | 15.157 | 10.84 | 10.67 | 10.87 | 10.83 | 10.84 | 16,782 | 10.838 | 1.07% |
| 2013-02-14 | 0 | 15.00 | 14.90 | 15.10 | 15.00 | 15.00 | 5,000 | 75,000 | 15.000 | 10.73 | 10.65 | 10.80 | 10.73 | 10.73 | 6,992 | 10.726 | 0.00% |
| 2013-02-08 | 0 | 15.00 | 15.00 | 15.02 | 14.86 | 14.98 | 13,000 | 193,460 | 14.882 | 10.73 | 10.73 | 10.74 | 10.63 | 10.71 | 18,180 | 10.641 | -1.06% |
| 2013-02-07 | 0 | 15.16 | 14.90 | 15.16 | 15.00 | 15.20 | 12,000 | 180,440 | 15.037 | 10.84 | 10.65 | 10.84 | 10.73 | 10.87 | 16,782 | 10.752 | 1.74% |
| 2013-02-06 | 0 | 14.90 | 14.86 | 15.04 | 14.80 | 14.90 | 17,000 | 252,820 | 14.872 | 10.65 | 10.63 | 10.75 | 10.58 | 10.65 | 23,774 | 10.634 | -0.67% |
| 2013-02-05 | 0 | 15.00 | 14.90 | 15.20 | 14.82 | 15.08 | 21,000 | 313,500 | 14.929 | 10.73 | 10.65 | 10.87 | 10.60 | 10.78 | 29,368 | 10.675 | -0.92% |
| 2013-02-04 | 0 | 15.14 | 15.08 | 15.14 | 15.10 | 15.50 | 64,000 | 972,480 | 15.195 | 10.83 | 10.78 | 10.83 | 10.80 | 11.08 | 89,502 | 10.865 | 1.07% |
| 2013-02-01 | 0 | 14.98 | 14.86 | 15.00 | 14.60 | 15.00 | 292,000 | 4,329,820 | 14.828 | 10.71 | 10.63 | 10.73 | 10.44 | 10.73 | 408,354 | 10.603 | 4.17% |
| 2013-01-31 | 0 | 14.38 | 14.28 | 14.38 | 14.20 | 14.38 | 121,000 | 1,723,400 | 14.243 | 10.28 | 10.21 | 10.28 | 10.15 | 10.28 | 169,215 | 10.185 | 2.13% |
| 2013-01-30 | 0 | 14.08 | 13.88 | 14.08 | 13.80 | 14.08 | 31,000 | 430,600 | 13.890 | 10.07 | 9.925 | 10.07 | 9.868 | 10.07 | 43,353 | 9.9325 | 1.00% |
| 2013-01-29 | 0 | 13.94 | 13.74 | 13.96 | 13.80 | 13.96 | 40,000 | 554,300 | 13.858 | 9.968 | 9.825 | 9.982 | 9.868 | 9.982 | 55,939 | 9.9090 | 1.01% |
| 2013-01-28 | 0 | 13.80 | 13.76 | 13.80 | 13.76 | 13.80 | 15,875 | 218,562 | 13.768 | 9.868 | 9.839 | 9.868 | 9.839 | 9.868 | 22,201 | 9.8448 | 0.00% |
| 2013-01-25 | 0 | 13.80 | 13.68 | 13.80 | 13.64 | 13.86 | 34,000 | 467,680 | 13.755 | 9.868 | 9.782 | 9.868 | 9.754 | 9.911 | 47,548 | 9.8359 | -0.43% |
| 2013-01-24 | 0 | 13.86 | 13.70 | 13.90 | 13.52 | 13.90 | 393,100 | 5,439,802 | 13.838 | 9.911 | 9.796 | 9.939 | 9.668 | 9.939 | 549,739 | 9.8952 | 2.51% |
| 2013-01-23 | 0 | 13.52 | 13.52 | 13.62 | 13.32 | 13.50 | 116,000 | 1,560,700 | 13.454 | 9.668 | 9.668 | 9.739 | 9.525 | 9.653 | 162,223 | 9.6207 | 0.15% |
| 2013-01-22 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.50 | 15,000 | 202,500 | 13.500 | 9.653 | 9.582 | 9.725 | 9.653 | 9.653 | 20,977 | 9.6534 | -0.30% |
| 2013-01-21 | 0 | 13.54 | 13.54 | 13.60 | 13.50 | 13.60 | 68,000 | 918,800 | 13.512 | 9.682 | 9.682 | 9.725 | 9.653 | 9.725 | 95,096 | 9.6618 | -0.59% |
| 2013-01-18 | 0 | 13.62 | 13.40 | 13.62 | 13.40 | 13.62 | 26,060 | 350,018 | 13.431 | 9.739 | 9.582 | 9.739 | 9.582 | 9.739 | 36,444 | 9.6042 | 1.64% |
| 2013-01-17 | 0 | 13.40 | 13.32 | 13.62 | 13.40 | 13.48 | 134,000 | 1,796,880 | 13.410 | 9.582 | 9.525 | 9.739 | 9.582 | 9.639 | 187,395 | 9.5887 | -0.74% |
| 2013-01-16 | 0 | 13.50 | 13.40 | 13.56 | 13.20 | 13.52 | 112,000 | 1,501,300 | 13.404 | 9.653 | 9.582 | 9.696 | 9.439 | 9.668 | 156,629 | 9.5851 | 0.75% |
| 2013-01-15 | 0 | 13.40 | 13.20 | 13.40 | 13.22 | 13.40 | 62,000 | 822,940 | 13.273 | 9.582 | 9.439 | 9.582 | 9.453 | 9.582 | 86,705 | 9.4912 | -0.74% |
| 2013-01-14 | 0 | 13.50 | 13.44 | 13.50 | 13.38 | 13.56 | 76,000 | 1,026,840 | 13.511 | 9.653 | 9.610 | 9.653 | 9.568 | 9.696 | 106,284 | 9.6613 | -0.59% |
| 2013-01-11 | 0 | 13.58 | 13.52 | 13.58 | 13.50 | 13.64 | 36,000 | 486,620 | 13.517 | 9.711 | 9.668 | 9.711 | 9.653 | 9.754 | 50,345 | 9.6657 | -0.29% |
| 2013-01-10 | 0 | 13.62 | 13.44 | 13.62 | 13.20 | 13.64 | 59,000 | 792,700 | 13.436 | 9.739 | 9.610 | 9.739 | 9.439 | 9.754 | 82,510 | 9.6073 | 3.50% |
| 2013-01-09 | 0 | 13.16 | 13.10 | 13.28 | 13.10 | 13.16 | 27,750 | 363,865 | 13.112 | 9.410 | 9.367 | 9.496 | 9.367 | 9.410 | 38,808 | 9.3761 | 0.46% |
| 2013-01-08 | 0 | 13.10 | 12.96 | 13.34 | 12.90 | 13.10 | 354,000 | 4,601,420 | 12.998 | 9.367 | 9.267 | 9.539 | 9.224 | 9.367 | 495,059 | 9.2947 | 0.46% |
| 2013-01-07 | 0 | 13.04 | 13.00 | 13.04 | 12.88 | 13.04 | 89,000 | 1,156,040 | 12.989 | 9.324 | 9.296 | 9.324 | 9.210 | 9.324 | 124,464 | 9.2881 | 1.09% |
| 2013-01-04 | 0 | 12.90 | 12.82 | 12.90 | 12.76 | 12.90 | 174,499 | 2,233,707 | 12.801 | 9.224 | 9.167 | 9.224 | 9.124 | 9.224 | 244,032 | 9.1533 | 0.16% |
| 2013-01-03 | 0 | 12.88 | 12.88 | 12.98 | 12.80 | 12.82 | 183,000 | 2,342,800 | 12.802 | 9.210 | 9.210 | 9.282 | 9.153 | 9.167 | 255,920 | 9.1544 | 0.62% |
| 2013-01-02 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 13.00 | 172,000 | 2,207,300 | 12.833 | 9.153 | 9.153 | 9.224 | 9.153 | 9.296 | 240,537 | 9.1765 | -0.78% |
| 2012-12-31 | 0 | 12.90 | 12.72 | 12.98 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 9.224 | 9.096 | 9.282 | 9.224 | 9.224 | 1,398 | 9.2244 | 1.10% |
| 2012-12-28 | 0 | 12.76 | 12.74 | 12.88 | 12.76 | 12.90 | 13,000 | 166,160 | 12.782 | 9.124 | 9.110 | 9.210 | 9.124 | 9.224 | 18,180 | 9.1396 | -1.09% |
| 2012-12-27 | 0 | 12.90 | 12.80 | 13.00 | 12.90 | 12.90 | 7,000 | 89,900 | 12.843 | 9.224 | 9.153 | 9.296 | 9.224 | 9.224 | 9,789 | 9.1835 | 0.00% |
| 2012-12-24 | 0 | 12.90 | 12.90 | 13.00 | - | - | 0 | 0 | - | 9.224 | 9.224 | 9.296 | - | - | 0 | - | 0.78% |
| 2012-12-21 | 0 | 12.80 | 12.60 | 12.94 | 12.80 | 12.82 | 21,000 | 268,900 | 12.805 | 9.153 | 9.010 | 9.253 | 9.153 | 9.167 | 29,368 | 9.1563 | -1.08% |
| 2012-12-20 | 0 | 12.94 | 12.90 | 12.98 | 12.94 | 12.94 | 8,000 | 103,520 | 12.940 | 9.253 | 9.224 | 9.282 | 9.253 | 9.253 | 11,188 | 9.2530 | -0.31% |
| 2012-12-19 | 0 | 12.98 | 12.82 | 12.98 | 12.80 | 12.98 | 43,000 | 552,460 | 12.848 | 9.282 | 9.167 | 9.282 | 9.153 | 9.282 | 60,134 | 9.1871 | -0.15% |
| 2012-12-18 | 0 | 13.00 | 12.82 | 13.00 | 12.80 | 13.06 | 43,000 | 557,580 | 12.967 | 9.296 | 9.167 | 9.296 | 9.153 | 9.339 | 60,134 | 9.2722 | -0.61% |
| 2012-12-17 | 0 | 13.08 | 12.80 | 13.08 | 13.12 | 13.12 | 2,000 | 26,240 | 13.120 | 9.353 | 9.153 | 9.353 | 9.382 | 9.382 | 2,797 | 9.3817 | -0.61% |
| 2012-12-14 | 0 | 13.16 | 13.12 | 13.16 | 13.00 | 13.20 | 51,710 | 677,115 | 13.094 | 9.410 | 9.382 | 9.410 | 9.296 | 9.439 | 72,315 | 9.3634 | 0.46% |
| 2012-12-13 | 0 | 13.10 | 13.00 | 13.12 | 12.90 | 13.10 | 43,000 | 558,300 | 12.984 | 9.367 | 9.296 | 9.382 | 9.224 | 9.367 | 60,134 | 9.2842 | 1.55% |
| 2012-12-12 | 0 | 12.90 | 12.84 | 12.96 | 12.82 | 12.90 | 31,000 | 399,060 | 12.873 | 9.224 | 9.181 | 9.267 | 9.167 | 9.224 | 43,353 | 9.2050 | 0.62% |
| 2012-12-11 | 0 | 12.82 | 12.76 | 12.82 | 12.76 | 12.82 | 9,000 | 115,000 | 12.778 | 9.167 | 9.124 | 9.167 | 9.124 | 9.167 | 12,586 | 9.1370 | 0.00% |
| 2012-12-10 | 0 | 12.82 | 12.80 | 12.92 | 12.82 | 12.82 | 4,000 | 51,280 | 12.820 | 9.167 | 9.153 | 9.239 | 9.167 | 9.167 | 5,594 | 9.1672 | 0.00% |
| 2012-12-07 | 0 | 12.82 | 12.80 | 12.88 | 12.78 | 12.82 | 34,927 | 446,792 | 12.792 | 9.167 | 9.153 | 9.210 | 9.139 | 9.167 | 48,844 | 9.1472 | 0.47% |
| 2012-12-06 | 0 | 12.76 | 12.66 | 12.78 | 12.72 | 12.78 | 9,000 | 114,860 | 12.762 | 9.124 | 9.053 | 9.139 | 9.096 | 9.139 | 12,586 | 9.1258 | 0.31% |
| 2012-12-05 | 0 | 12.72 | 12.66 | 12.72 | 12.72 | 12.72 | 2,000 | 25,440 | 12.720 | 9.096 | 9.053 | 9.096 | 9.096 | 9.096 | 2,797 | 9.0956 | 1.60% |
| 2012-12-04 | 0 | 12.52 | 12.52 | 12.68 | 12.52 | 12.68 | 45,000 | 565,800 | 12.573 | 8.953 | 8.953 | 9.067 | 8.953 | 9.067 | 62,931 | 8.9908 | -0.95% |
| 2012-12-03 | 0 | 12.64 | 12.58 | 12.64 | 12.50 | 12.68 | 66,000 | 831,180 | 12.594 | 9.038 | 8.996 | 9.038 | 8.938 | 9.067 | 92,299 | 9.0053 | 1.12% |
| 2012-11-30 | 0 | 12.50 | 12.44 | 12.50 | 12.30 | 12.50 | 46,000 | 570,320 | 12.398 | 8.938 | 8.895 | 8.938 | 8.795 | 8.938 | 64,330 | 8.8656 | 1.63% |
| 2012-11-29 | 0 | 12.30 | 12.22 | 12.34 | 12.30 | 12.30 | 11,000 | 135,300 | 12.300 | 8.795 | 8.738 | 8.824 | 8.795 | 8.795 | 15,383 | 8.7953 | 0.65% |
| 2012-11-28 | 0 | 12.22 | 12.10 | 12.22 | 12.02 | 12.24 | 111,000 | 1,337,260 | 12.047 | 8.738 | 8.652 | 8.738 | 8.595 | 8.752 | 155,230 | 8.6147 | 1.33% |
| 2012-11-27 | 0 | 12.06 | 12.02 | 12.08 | 11.98 | 12.06 | 71,000 | 853,080 | 12.015 | 8.624 | 8.595 | 8.638 | 8.566 | 8.624 | 99,291 | 8.5917 | 1.34% |
| 2012-11-26 | 0 | 11.90 | 11.90 | 11.98 | 11.90 | 11.90 | 11,000 | 131,460 | 11.951 | 8.509 | 8.509 | 8.566 | 8.509 | 8.509 | 15,383 | 8.5457 | -0.67% |
| 2012-11-23 | 0 | 11.98 | 11.88 | 11.98 | 11.88 | 11.98 | 87,000 | 1,037,040 | 11.920 | 8.566 | 8.495 | 8.566 | 8.495 | 8.566 | 121,667 | 8.5236 | 2.92% |
| 2012-11-22 | 0 | 11.64 | 11.64 | 11.84 | 11.60 | 11.60 | 3,000 | 34,800 | 11.600 | 8.323 | 8.323 | 8.466 | 8.295 | 8.295 | 4,195 | 8.2948 | -2.02% |
| 2012-11-21 | 0 | 11.88 | 11.66 | 11.90 | - | - | 0 | 0 | - | 8.495 | 8.338 | 8.509 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 11.88 | 11.62 | 11.88 | 11.92 | 11.92 | 10,000 | 119,200 | 11.920 | 8.495 | 8.309 | 8.495 | 8.524 | 8.524 | 13,985 | 8.5236 | 2.41% |
| 2012-11-19 | 0 | 11.60 | 11.60 | 11.88 | 11.60 | 11.70 | 6,000 | 70,100 | 11.683 | 8.295 | 8.295 | 8.495 | 8.295 | 8.366 | 8,391 | 8.3544 | -2.36% |
| 2012-11-16 | 0 | 11.88 | 11.70 | 11.88 | - | - | 0 | 0 | - | 8.495 | 8.366 | 8.495 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 11.88 | 11.60 | 11.90 | 11.84 | 11.90 | 48,000 | 570,020 | 11.875 | 8.495 | 8.295 | 8.509 | 8.466 | 8.509 | 67,127 | 8.4917 | 0.34% |
| 2012-11-14 | 0 | 11.84 | 11.64 | 11.84 | 11.84 | 11.84 | 7,000 | 82,880 | 11.840 | 8.466 | 8.323 | 8.466 | 8.466 | 8.466 | 9,789 | 8.4664 | 0.34% |
| 2012-11-13 | 0 | 11.80 | 11.66 | 11.80 | 11.84 | 11.84 | 20,000 | 236,800 | 11.840 | 8.438 | 8.338 | 8.438 | 8.466 | 8.466 | 27,969 | 8.4664 | -0.67% |
| 2012-11-12 | 0 | 11.88 | 11.80 | 11.88 | 11.88 | 11.90 | 35,000 | 415,700 | 11.877 | 8.495 | 8.438 | 8.495 | 8.495 | 8.509 | 48,947 | 8.4929 | 1.02% |
| 2012-11-09 | 0 | 11.76 | 11.70 | 11.76 | 11.60 | 11.80 | 35,000 | 410,300 | 11.723 | 8.409 | 8.366 | 8.409 | 8.295 | 8.438 | 48,947 | 8.3826 | 0.68% |
| 2012-11-08 | 0 | 11.68 | 11.68 | 11.70 | 11.50 | 11.60 | 8,000 | 92,600 | 11.575 | 8.352 | 8.352 | 8.366 | 8.223 | 8.295 | 11,188 | 8.2769 | -0.17% |
| 2012-11-07 | 0 | 11.70 | 11.60 | 11.76 | - | - | 0 | 0 | - | 8.366 | 8.295 | 8.409 | - | - | 0 | - | 0.00% |
| 2012-11-06 | 0 | 11.70 | 11.60 | 11.74 | 11.70 | 11.70 | 20,000 | 234,000 | 11.700 | 8.366 | 8.295 | 8.395 | 8.366 | 8.366 | 27,969 | 8.3663 | -0.85% |
| 2012-11-05 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 8.438 | 8.366 | 8.438 | 8.438 | 8.438 | 5,594 | 8.4378 | 0.00% |
| 2012-11-02 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.82 | 35,000 | 413,100 | 11.803 | 8.438 | 8.366 | 8.438 | 8.438 | 8.452 | 48,947 | 8.4398 | 0.00% |
| 2012-11-01 | 0 | 11.80 | 11.62 | 11.80 | - | - | 2,000 | 23,600 | 11.800 | 8.438 | 8.309 | 8.438 | - | - | 2,797 | 8.4378 | 0.00% |
| 2012-10-31 | 0 | 11.80 | 11.60 | 11.82 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.438 | 8.295 | 8.452 | 8.438 | 8.438 | 2,797 | 8.4378 | 0.85% |
| 2012-10-30 | 0 | 11.70 | 11.50 | 11.78 | 11.70 | 11.70 | 14,000 | 163,800 | 11.700 | 8.366 | 8.223 | 8.423 | 8.366 | 8.366 | 19,579 | 8.3663 | 0.17% |
| 2012-10-29 | 0 | 11.68 | 11.68 | 11.76 | 11.52 | 11.68 | 57,000 | 658,100 | 11.546 | 8.352 | 8.352 | 8.409 | 8.238 | 8.352 | 79,713 | 8.2559 | -1.68% |
| 2012-10-26 | 0 | 11.88 | 11.88 | 11.98 | 11.70 | 11.86 | 27,500 | 323,260 | 11.755 | 8.495 | 8.495 | 8.566 | 8.366 | 8.481 | 38,458 | 8.4055 | 0.00% |
| 2012-10-25 | 0 | 11.88 | 11.82 | 11.88 | 11.70 | 11.90 | 28,000 | 329,020 | 11.751 | 8.495 | 8.452 | 8.495 | 8.366 | 8.509 | 39,157 | 8.4025 | -0.83% |
| 2012-10-24 | 0 | 11.98 | 11.90 | 12.00 | 11.72 | 11.98 | 11,000 | 129,180 | 11.744 | 8.566 | 8.509 | 8.581 | 8.381 | 8.566 | 15,383 | 8.3975 | -0.17% |
| 2012-10-22 | 0 | 12.00 | 11.76 | 12.00 | 11.72 | 12.00 | 7,000 | 82,600 | 11.800 | 8.581 | 8.409 | 8.581 | 8.381 | 8.581 | 9,789 | 8.4378 | 0.17% |
| 2012-10-19 | 0 | 11.98 | 11.96 | 12.00 | 11.70 | 11.98 | 12,000 | 142,300 | 11.858 | 8.566 | 8.552 | 8.581 | 8.366 | 8.566 | 16,782 | 8.4795 | 3.28% |
| 2012-10-18 | 0 | 11.60 | 11.60 | 11.88 | 11.60 | 11.86 | 25,000 | 293,580 | 11.743 | 8.295 | 8.295 | 8.495 | 8.295 | 8.481 | 34,962 | 8.3972 | -2.19% |
| 2012-10-17 | 0 | 11.86 | 11.76 | 11.88 | 11.82 | 11.90 | 45,000 | 533,620 | 11.858 | 8.481 | 8.409 | 8.495 | 8.452 | 8.509 | 62,931 | 8.4794 | -0.34% |
| 2012-10-16 | 0 | 11.90 | 11.76 | 11.90 | 11.76 | 11.90 | 9,000 | 106,860 | 11.873 | 8.509 | 8.409 | 8.509 | 8.409 | 8.509 | 12,586 | 8.4902 | 1.36% |
| 2012-10-15 | 0 | 11.74 | 11.74 | 11.92 | 11.54 | 11.92 | 88,500 | 1,044,210 | 11.799 | 8.395 | 8.395 | 8.524 | 8.252 | 8.524 | 123,765 | 8.4371 | 0.34% |
| 2012-10-12 | 0 | 11.70 | 11.56 | 11.70 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 8.366 | 8.266 | 8.366 | 8.366 | 8.366 | 1,398 | 8.3663 | 0.00% |
| 2012-10-11 | 0 | 11.70 | 11.66 | 11.70 | 11.46 | 11.70 | 64,500 | 744,890 | 11.549 | 8.366 | 8.338 | 8.366 | 8.195 | 8.366 | 90,201 | 8.2581 | 1.39% |
| 2012-10-10 | 0 | 11.54 | 11.48 | 11.56 | 11.44 | 11.54 | 9,000 | 103,300 | 11.478 | 8.252 | 8.209 | 8.266 | 8.180 | 8.252 | 12,586 | 8.2074 | 0.70% |
| 2012-10-09 | 0 | 11.46 | 11.42 | 11.46 | 11.42 | 11.46 | 6,000 | 68,720 | 11.453 | 8.195 | 8.166 | 8.195 | 8.166 | 8.195 | 8,391 | 8.1899 | 0.70% |
| 2012-10-08 | 0 | 11.38 | 11.38 | 11.50 | 11.26 | 11.26 | 5,000 | 56,300 | 11.260 | 8.137 | 8.137 | 8.223 | 8.052 | 8.052 | 6,992 | 8.0516 | 1.07% |
| 2012-10-05 | 0 | 11.26 | 11.26 | 11.48 | 11.26 | 11.50 | 31,000 | 351,380 | 11.335 | 8.052 | 8.052 | 8.209 | 8.052 | 8.223 | 43,353 | 8.1052 | -1.05% |
| 2012-10-04 | 0 | 11.38 | 11.32 | 11.38 | 11.14 | 11.38 | 225,180 | 2,525,565 | 11.216 | 8.137 | 8.095 | 8.137 | 7.966 | 8.137 | 314,908 | 8.0200 | 1.97% |
| 2012-10-03 | 0 | 11.16 | 11.16 | 11.18 | 11.10 | 11.18 | 52,000 | 579,200 | 11.138 | 7.980 | 7.980 | 7.994 | 7.937 | 7.994 | 72,721 | 7.9647 | -0.18% |
| 2012-09-28 | 0 | 11.18 | 11.18 | 11.24 | 11.16 | 11.24 | 38,000 | 424,400 | 11.168 | 7.994 | 7.994 | 8.037 | 7.980 | 8.037 | 53,142 | 7.9862 | 0.18% |
| 2012-09-27 | 0 | 11.16 | 11.00 | 11.16 | - | - | 0 | 0 | - | 7.980 | 7.866 | 7.980 | - | - | 0 | - | 0.00% |
| 2012-09-26 | 0 | 11.16 | 11.02 | 11.16 | 11.08 | 11.16 | 16,000 | 177,640 | 11.103 | 7.980 | 7.880 | 7.980 | 7.923 | 7.980 | 22,376 | 7.9390 | 0.72% |
| 2012-09-25 | 0 | 11.08 | 11.08 | 11.16 | 11.00 | 11.08 | 158,000 | 1,750,000 | 11.076 | 7.923 | 7.923 | 7.980 | 7.866 | 7.923 | 220,959 | 7.9200 | -0.18% |
| 2012-09-24 | 0 | 11.10 | 11.10 | 11.18 | 11.08 | 11.10 | 117,000 | 1,297,120 | 11.086 | 7.937 | 7.937 | 7.994 | 7.923 | 7.937 | 163,621 | 7.9276 | 0.36% |
| 2012-09-21 | 0 | 11.06 | 11.00 | 11.06 | 10.98 | 11.20 | 25,000 | 275,780 | 11.031 | 7.909 | 7.866 | 7.909 | 7.851 | 8.009 | 34,962 | 7.8880 | 0.73% |
| 2012-09-20 | 0 | 10.98 | 10.98 | 11.06 | 10.92 | 11.06 | 11,000 | 120,500 | 10.955 | 7.851 | 7.851 | 7.909 | 7.809 | 7.909 | 15,383 | 7.8332 | -0.72% |
| 2012-09-19 | 0 | 11.06 | 10.92 | 11.06 | 11.00 | 11.06 | 38,000 | 418,540 | 11.014 | 7.909 | 7.809 | 7.909 | 7.866 | 7.909 | 53,142 | 7.8759 | 1.47% |
| 2012-09-18 | 0 | 10.90 | 10.90 | 10.94 | 10.90 | 11.00 | 12,000 | 131,380 | 10.948 | 7.794 | 7.794 | 7.823 | 7.794 | 7.866 | 16,782 | 7.8288 | 0.37% |
| 2012-09-17 | 0 | 10.86 | 10.80 | 11.00 | 10.80 | 11.00 | 22,000 | 240,940 | 10.952 | 7.766 | 7.723 | 7.866 | 7.723 | 7.866 | 30,766 | 7.8313 | -0.73% |
| 2012-09-14 | 0 | 10.94 | 10.88 | 10.94 | 10.24 | 11.00 | 33,370 | 357,385 | 10.710 | 7.823 | 7.780 | 7.823 | 7.322 | 7.866 | 46,667 | 7.6582 | 0.55% |
| 2012-09-13 | 0 | 11.36 | 11.32 | 11.36 | 11.32 | 11.40 | 210,000 | 2,386,580 | 11.365 | 7.780 | 7.753 | 7.780 | 7.753 | 7.807 | 306,635 | 7.7831 | 1.07% |
| 2012-09-12 | 0 | 11.24 | 11.24 | 11.36 | 11.22 | 11.38 | 91,000 | 1,028,580 | 11.303 | 7.698 | 7.698 | 7.780 | 7.684 | 7.794 | 132,875 | 7.7409 | 0.54% |
| 2012-09-11 | 0 | 11.18 | 11.16 | 11.18 | 11.02 | 11.20 | 58,000 | 647,120 | 11.157 | 7.657 | 7.643 | 7.657 | 7.547 | 7.670 | 84,690 | 7.6411 | -0.36% |
| 2012-09-10 | 0 | 11.22 | 11.08 | 11.24 | 11.22 | 11.26 | 5,000 | 56,140 | 11.228 | 7.684 | 7.588 | 7.698 | 7.684 | 7.711 | 7,301 | 7.6895 | 1.26% |
| 2012-09-07 | 0 | 11.08 | 11.08 | 11.26 | 11.08 | 11.30 | 47,000 | 523,180 | 11.131 | 7.588 | 7.588 | 7.711 | 7.588 | 7.739 | 68,628 | 7.6234 | 0.73% |
| 2012-09-06 | 0 | 11.00 | 11.00 | 11.06 | 11.00 | 11.00 | 16,000 | 176,000 | 11.000 | 7.533 | 7.533 | 7.574 | 7.533 | 7.533 | 23,363 | 7.5334 | -0.72% |
| 2012-09-05 | 0 | 11.08 | 11.00 | 11.08 | 10.94 | 11.10 | 64,000 | 706,500 | 11.039 | 7.588 | 7.533 | 7.588 | 7.492 | 7.602 | 93,451 | 7.5601 | -0.18% |
| 2012-09-04 | 0 | 11.10 | 11.00 | 11.10 | 10.90 | 11.10 | 56,000 | 614,960 | 10.981 | 7.602 | 7.533 | 7.602 | 7.465 | 7.602 | 81,769 | 7.5207 | 0.36% |
| 2012-09-03 | 0 | 11.06 | 10.90 | 11.06 | 10.90 | 11.20 | 23,000 | 252,380 | 10.973 | 7.574 | 7.465 | 7.574 | 7.465 | 7.670 | 33,584 | 7.5149 | 1.84% |
| 2012-08-31 | 0 | 10.86 | 10.82 | 10.86 | 10.84 | 10.86 | 9,000 | 97,720 | 10.858 | 7.437 | 7.410 | 7.437 | 7.424 | 7.437 | 13,142 | 7.4360 | 1.12% |
| 2012-08-30 | 0 | 10.74 | 10.76 | 10.86 | 10.74 | 10.82 | 66,000 | 712,740 | 10.799 | 7.355 | 7.369 | 7.437 | 7.355 | 7.410 | 96,371 | 7.3958 | -1.10% |
| 2012-08-29 | 0 | 10.86 | 10.86 | 10.90 | 10.84 | 10.86 | 38,000 | 412,020 | 10.843 | 7.437 | 7.437 | 7.465 | 7.424 | 7.437 | 55,486 | 7.4256 | 0.00% |
| 2012-08-28 | 0 | 10.86 | 10.86 | 10.88 | 10.86 | 10.86 | 23,000 | 249,780 | 10.860 | 7.437 | 7.437 | 7.451 | 7.437 | 7.437 | 33,584 | 7.4375 | 0.00% |
| 2012-08-27 | 0 | 10.86 | 10.88 | 10.90 | 10.86 | 10.90 | 61,000 | 663,260 | 10.873 | 7.437 | 7.451 | 7.465 | 7.437 | 7.465 | 89,070 | 7.4465 | 0.00% |
| 2012-08-24 | 0 | 10.86 | 10.86 | 10.94 | 10.80 | 10.82 | 3,000 | 32,440 | 10.813 | 7.437 | 7.437 | 7.492 | 7.396 | 7.410 | 4,381 | 7.4055 | 0.00% |
| 2012-08-23 | 0 | 10.86 | 10.86 | 10.98 | 10.72 | 10.98 | 84,000 | 914,920 | 10.892 | 7.437 | 7.437 | 7.520 | 7.342 | 7.520 | 122,654 | 7.4593 | -0.37% |
| 2012-08-22 | 0 | 10.90 | 10.74 | 10.92 | 10.72 | 10.90 | 5,000 | 53,980 | 10.796 | 7.465 | 7.355 | 7.479 | 7.342 | 7.465 | 7,301 | 7.3937 | 0.37% |
| 2012-08-21 | 0 | 10.86 | 10.82 | 10.90 | 10.80 | 10.86 | 32,000 | 346,920 | 10.841 | 7.437 | 7.410 | 7.465 | 7.396 | 7.437 | 46,725 | 7.4247 | -0.91% |
| 2012-08-20 | 0 | 10.96 | 10.80 | 10.96 | 10.80 | 10.96 | 18,000 | 195,960 | 10.887 | 7.506 | 7.396 | 7.506 | 7.396 | 7.506 | 26,283 | 7.4558 | 0.74% |
| 2012-08-17 | 0 | 10.88 | 10.88 | 10.90 | 10.76 | 10.96 | 171,000 | 1,859,440 | 10.874 | 7.451 | 7.451 | 7.465 | 7.369 | 7.506 | 249,689 | 7.4470 | -0.18% |
| 2012-08-16 | 0 | 10.90 | 10.84 | 10.90 | 10.32 | 11.00 | 545,000 | 5,892,480 | 10.812 | 7.465 | 7.424 | 7.465 | 7.068 | 7.533 | 795,792 | 7.4045 | 10.66% |
| 2012-08-15 | 0 | 9.850 | 9.690 | 9.890 | 9.800 | 9.850 | 43,000 | 423,050 | 9.8384 | 6.746 | 6.636 | 6.773 | 6.712 | 6.746 | 62,787 | 6.7378 | 0.00% |
| 2012-08-14 | 0 | 9.850 | 9.750 | 9.850 | 9.750 | 9.850 | 12,000 | 118,100 | 9.8417 | 6.746 | 6.677 | 6.746 | 6.677 | 6.746 | 17,522 | 6.7401 | 0.10% |
| 2012-08-13 | 0 | 9.840 | 9.600 | 9.850 | 9.400 | 9.850 | 195,000 | 1,894,620 | 9.7160 | 6.739 | 6.575 | 6.746 | 6.438 | 6.746 | 284,733 | 6.6540 | 4.68% |
| 2012-08-10 | 0 | 9.400 | 9.330 | 9.450 | 9.280 | 9.400 | 86,000 | 801,080 | 9.3149 | 6.438 | 6.390 | 6.472 | 6.355 | 6.438 | 125,575 | 6.3793 | 1.29% |
| 2012-08-09 | 0 | 9.280 | 9.280 | 9.400 | 9.280 | 9.350 | 110,000 | 1,023,030 | 9.3003 | 6.355 | 6.355 | 6.438 | 6.355 | 6.403 | 160,619 | 6.3693 | -1.80% |
| 2012-08-08 | 0 | 9.450 | 9.400 | 9.600 | 9.400 | 9.450 | 11,000 | 103,900 | 9.4455 | 6.472 | 6.438 | 6.575 | 6.438 | 6.472 | 16,062 | 6.4687 | 0.00% |
| 2012-08-07 | 0 | 9.450 | 9.300 | 9.450 | - | - | 0 | 0 | - | 6.472 | 6.369 | 6.472 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 9.450 | 9.340 | 9.450 | 9.350 | 9.450 | 24,000 | 225,720 | 9.4050 | 6.472 | 6.397 | 6.472 | 6.403 | 6.472 | 35,044 | 6.4410 | 0.64% |
| 2012-08-03 | 0 | 9.390 | 9.360 | 9.400 | - | - | 0 | 0 | - | 6.431 | 6.410 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 9.390 | 9.280 | 9.400 | - | - | 0 | 0 | - | 6.431 | 6.355 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 9.390 | 9.300 | 9.390 | 9.320 | 9.390 | 3,000 | 28,100 | 9.3667 | 6.431 | 6.369 | 6.431 | 6.383 | 6.431 | 4,381 | 6.4148 | -0.11% |
| 2012-07-31 | 0 | 9.400 | 9.250 | 9.400 | - | - | 0 | 0 | - | 6.438 | 6.335 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 9.400 | 9.250 | 9.400 | 9.400 | 9.400 | 10,000 | 94,000 | 9.4000 | 6.438 | 6.335 | 6.438 | 6.438 | 6.438 | 14,602 | 6.4376 | 0.53% |
| 2012-07-27 | 0 | 9.350 | 9.300 | 9.390 | 9.350 | 9.350 | 6,000 | 56,100 | 9.3500 | 6.403 | 6.369 | 6.431 | 6.403 | 6.403 | 8,761 | 6.4034 | 0.00% |
| 2012-07-26 | 0 | 9.350 | 9.200 | 9.480 | 9.350 | 9.350 | 1,000 | 9,350 | 9.3500 | 6.403 | 6.301 | 6.492 | 6.403 | 6.403 | 1,460 | 6.4034 | 0.00% |
| 2012-07-25 | 0 | 9.350 | 9.300 | 9.500 | 9.350 | 9.350 | 10,000 | 93,650 | 9.3650 | 6.403 | 6.369 | 6.506 | 6.403 | 6.403 | 14,602 | 6.4136 | 0.54% |
| 2012-07-24 | 0 | 9.300 | 9.200 | 9.430 | 9.300 | 9.300 | 1,000 | 9,300 | 9.3000 | 6.369 | 6.301 | 6.458 | 6.369 | 6.369 | 1,460 | 6.3691 | -1.06% |
| 2012-07-23 | 0 | 9.400 | 9.300 | 9.430 | - | - | 0 | 0 | - | 6.438 | 6.369 | 6.458 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 9.400 | 9.350 | 9.490 | 9.400 | 9.400 | 10,000 | 94,000 | 9.4000 | 6.438 | 6.403 | 6.499 | 6.438 | 6.438 | 14,602 | 6.4376 | 0.00% |
| 2012-07-19 | 0 | 9.400 | 9.400 | 9.600 | 9.400 | 9.500 | 26,000 | 246,000 | 9.4615 | 6.438 | 6.438 | 6.575 | 6.438 | 6.506 | 37,964 | 6.4798 | -0.84% |
| 2012-07-18 | 0 | 9.480 | 9.480 | 9.500 | 9.350 | 9.400 | 21,000 | 196,910 | 9.3767 | 6.492 | 6.492 | 6.506 | 6.403 | 6.438 | 30,664 | 6.4216 | 0.96% |
| 2012-07-17 | 0 | 9.390 | 9.380 | 9.390 | 9.390 | 9.490 | 36,000 | 338,450 | 9.4014 | 6.431 | 6.424 | 6.431 | 6.431 | 6.499 | 52,566 | 6.4386 | -2.19% |
| 2012-07-16 | 0 | 9.600 | 9.350 | 9.600 | 9.500 | 9.600 | 18,000 | 172,260 | 9.5700 | 6.575 | 6.403 | 6.575 | 6.506 | 6.575 | 26,283 | 6.5540 | 2.13% |
| 2012-07-13 | 0 | 9.400 | 9.400 | 9.450 | 9.380 | 9.450 | 46,000 | 433,250 | 9.4185 | 6.438 | 6.438 | 6.472 | 6.424 | 6.472 | 67,168 | 6.4503 | 0.11% |
| 2012-07-12 | 0 | 9.390 | 9.310 | 9.390 | 9.300 | 9.500 | 29,000 | 275,150 | 9.4879 | 6.431 | 6.376 | 6.431 | 6.369 | 6.506 | 42,345 | 6.4978 | -1.16% |
| 2012-07-11 | 0 | 9.500 | 9.300 | 9.600 | - | - | 0 | 0 | - | 6.506 | 6.369 | 6.575 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 9.500 | 9.500 | 9.570 | - | - | 0 | 0 | - | 6.506 | 6.506 | 6.554 | - | - | 0 | - | 0.85% |
| 2012-07-09 | 0 | 9.420 | 9.300 | 9.600 | - | - | 0 | 0 | - | 6.451 | 6.369 | 6.575 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 9.420 | 9.400 | 9.550 | 9.420 | 9.600 | 8,000 | 76,260 | 9.5325 | 6.451 | 6.438 | 6.540 | 6.451 | 6.575 | 11,681 | 6.5284 | 0.32% |
| 2012-07-05 | 0 | 9.390 | 9.340 | 9.390 | 9.350 | 9.400 | 36,000 | 337,640 | 9.3789 | 6.431 | 6.397 | 6.431 | 6.403 | 6.438 | 52,566 | 6.4232 | 0.86% |
| 2012-07-04 | 0 | 9.310 | 9.310 | 9.500 | 9.300 | 9.380 | 141,000 | 1,314,940 | 9.3258 | 6.376 | 6.376 | 6.506 | 6.369 | 6.424 | 205,884 | 6.3868 | -2.00% |
| 2012-07-03 | 0 | 9.500 | 9.400 | 9.500 | 9.450 | 9.860 | 37,466 | 356,388 | 9.5123 | 6.506 | 6.438 | 6.506 | 6.472 | 6.753 | 54,707 | 6.5145 | -3.55% |
| 2012-06-29 | 0 | 9.850 | 9.500 | 9.850 | 9.680 | 9.900 | 22,000 | 215,900 | 9.8136 | 6.746 | 6.506 | 6.746 | 6.629 | 6.780 | 32,124 | 6.7209 | 2.07% |
| 2012-06-28 | 0 | 9.650 | 9.500 | 9.650 | 9.320 | 9.650 | 42,000 | 398,300 | 9.4833 | 6.609 | 6.506 | 6.609 | 6.383 | 6.609 | 61,327 | 6.4947 | 2.66% |
| 2012-06-27 | 0 | 9.400 | 9.350 | 9.800 | - | - | 0 | 0 | - | 6.438 | 6.403 | 6.712 | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 9.400 | 9.400 | 9.580 | 9.300 | 9.300 | 12,000 | 111,600 | 9.3000 | 6.438 | 6.438 | 6.561 | 6.369 | 6.369 | 17,522 | 6.3691 | 1.08% |
| 2012-06-25 | 0 | 9.300 | 9.300 | 9.850 | - | - | 0 | 0 | - | 6.369 | 6.369 | 6.746 | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 9.300 | 9.300 | 10.10 | - | - | 0 | 0 | - | 6.369 | 6.369 | 6.917 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 9.300 | 9.200 | 9.300 | 9.300 | 9.300 | 1,000 | 9,300 | 9.3000 | 6.369 | 6.301 | 6.369 | 6.369 | 6.369 | 1,460 | 6.3691 | 0.00% |
| 2012-06-20 | 0 | 9.300 | 9.200 | 9.850 | - | - | 0 | 0 | - | 6.369 | 6.301 | 6.746 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 9.300 | 9.150 | 9.300 | - | - | 0 | 0 | - | 6.369 | 6.266 | 6.369 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 9.300 | 9.300 | 9.500 | - | - | 0 | 0 | - | 6.369 | 6.369 | 6.506 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 9.300 | 9.260 | 9.300 | 9.260 | 9.400 | 150,000 | 1,395,220 | 9.3015 | 6.369 | 6.342 | 6.369 | 6.342 | 6.438 | 219,025 | 6.3701 | 0.00% |
| 2012-06-14 | 0 | 9.300 | 9.110 | 9.380 | - | - | 0 | 0 | - | 6.369 | 6.239 | 6.424 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 9.300 | 9.100 | 9.370 | - | - | 0 | 0 | - | 6.369 | 6.232 | 6.417 | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 9.300 | 9.150 | 9.300 | 9.300 | 9.300 | 1,000 | 9,300 | 9.3000 | 6.369 | 6.266 | 6.369 | 6.369 | 6.369 | 1,460 | 6.3691 | 0.00% |
| 2012-06-11 | 0 | 9.300 | 9.200 | 9.400 | - | - | 0 | 0 | - | 6.369 | 6.301 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 9.300 | 9.110 | 9.300 | 9.300 | 9.300 | 13,000 | 120,900 | 9.3000 | 6.369 | 6.239 | 6.369 | 6.369 | 6.369 | 18,982 | 6.3691 | 0.00% |
| 2012-06-07 | 0 | 9.300 | 9.280 | 9.300 | 9.270 | 9.350 | 147,000 | 1,367,320 | 9.3015 | 6.369 | 6.355 | 6.369 | 6.349 | 6.403 | 214,645 | 6.3702 | 0.00% |
| 2012-06-06 | 0 | 9.300 | 9.020 | 9.580 | 9.300 | 9.300 | 64,000 | 595,200 | 9.3000 | 6.369 | 6.177 | 6.561 | 6.369 | 6.369 | 93,451 | 6.3691 | -1.06% |
| 2012-06-05 | 0 | 9.400 | 9.000 | 9.540 | - | - | 0 | 0 | - | 6.438 | 6.164 | 6.533 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 9.400 | 9.000 | 9.400 | - | - | 0 | 0 | - | 6.438 | 6.164 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 9.400 | 9.120 | 9.480 | 9.020 | 9.400 | 4,000 | 36,840 | 9.2100 | 6.438 | 6.246 | 6.492 | 6.177 | 6.438 | 5,841 | 6.3075 | 0.21% |
| 2012-05-31 | 0 | 9.380 | 9.060 | 9.380 | 9.350 | 9.380 | 8,000 | 74,920 | 9.3650 | 6.424 | 6.205 | 6.424 | 6.403 | 6.424 | 11,681 | 6.4136 | 0.32% |
| 2012-05-30 | 0 | 9.350 | 9.090 | 9.600 | 9.350 | 9.350 | 10,000 | 93,500 | 9.3500 | 6.403 | 6.225 | 6.575 | 6.403 | 6.403 | 14,602 | 6.4034 | 0.00% |
| 2012-05-29 | 0 | 9.350 | 9.100 | 9.350 | - | - | 0 | 0 | - | 6.403 | 6.232 | 6.403 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 9.350 | 9.060 | 9.350 | - | - | 0 | 0 | - | 6.403 | 6.205 | 6.403 | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 9.350 | 9.200 | 9.490 | 9.220 | 9.350 | 10,000 | 93,240 | 9.3240 | 6.403 | 6.301 | 6.499 | 6.314 | 6.403 | 14,602 | 6.3856 | 0.97% |
| 2012-05-24 | 0 | 9.260 | 9.170 | 9.400 | 9.200 | 9.260 | 21,000 | 193,260 | 9.2029 | 6.342 | 6.280 | 6.438 | 6.301 | 6.342 | 30,664 | 6.3026 | 0.98% |
| 2012-05-23 | 0 | 9.170 | 9.000 | 9.450 | - | - | 0 | 0 | - | 6.280 | 6.164 | 6.472 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 9.170 | 9.150 | 9.450 | - | - | 0 | 0 | - | 6.280 | 6.266 | 6.472 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 9.170 | 9.000 | 9.400 | 9.170 | 9.170 | 5,000 | 45,850 | 9.1700 | 6.280 | 6.164 | 6.438 | 6.280 | 6.280 | 7,301 | 6.2801 | -0.86% |
| 2012-05-18 | 0 | 9.250 | 9.200 | 9.490 | 9.250 | 9.250 | 7,000 | 64,750 | 9.2500 | 6.335 | 6.301 | 6.499 | 6.335 | 6.335 | 10,221 | 6.3349 | -0.54% |
| 2012-05-17 | 0 | 9.300 | 9.170 | 9.480 | 9.300 | 9.300 | 3,000 | 27,900 | 9.3000 | 6.369 | 6.280 | 6.492 | 6.369 | 6.369 | 4,381 | 6.3691 | 1.42% |
| 2012-05-16 | 0 | 9.170 | 9.100 | 9.480 | - | - | 0 | 0 | - | 6.280 | 6.232 | 6.492 | - | - | 0 | - | -0.00% |
| 2012-05-15 | 0 | 9.350 | 9.300 | 9.600 | - | - | 0 | 0 | - | 6.280 | 6.247 | 6.448 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 9.350 | 9.350 | 9.500 | 9.350 | 9.350 | 3,000 | 28,050 | 9.3500 | 6.280 | 6.280 | 6.381 | 6.280 | 6.280 | 4,466 | 6.2801 | -1.06% |
| 2012-05-11 | 0 | 9.450 | 9.300 | 9.500 | - | - | 0 | 0 | - | 6.347 | 6.247 | 6.381 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 9.450 | 9.300 | 9.550 | - | - | 0 | 0 | - | 6.347 | 6.247 | 6.414 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 9.450 | 9.450 | 9.700 | 9.450 | 9.450 | 2,000 | 18,900 | 9.4500 | 6.347 | 6.347 | 6.515 | 6.347 | 6.347 | 2,978 | 6.3473 | -1.56% |
| 2012-05-08 | 0 | 9.600 | 9.400 | 9.650 | - | - | 0 | 0 | - | 6.448 | 6.314 | 6.482 | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 9.600 | 9.500 | 9.700 | 9.550 | 9.600 | 4,000 | 38,250 | 9.5625 | 6.448 | 6.381 | 6.515 | 6.414 | 6.448 | 5,955 | 6.4228 | -1.03% |
| 2012-05-04 | 0 | 9.700 | 9.540 | 9.700 | 9.700 | 9.700 | 10,000 | 97,000 | 9.7000 | 6.515 | 6.408 | 6.515 | 6.515 | 6.515 | 14,888 | 6.5152 | 0.00% |
| 2012-05-03 | 0 | 9.700 | 9.500 | 9.750 | 9.700 | 9.700 | 7,000 | 67,900 | 9.7000 | 6.515 | 6.381 | 6.549 | 6.515 | 6.515 | 10,422 | 6.5152 | 0.00% |
| 2012-05-02 | 0 | 9.700 | 9.500 | 9.700 | 9.450 | 9.700 | 17,000 | 164,100 | 9.6529 | 6.515 | 6.381 | 6.515 | 6.347 | 6.515 | 25,310 | 6.4836 | 2.11% |
| 2012-04-30 | 0 | 9.500 | 9.350 | 9.550 | - | - | 0 | 0 | - | 6.381 | 6.280 | 6.414 | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 9.500 | 9.320 | 9.580 | 9.500 | 9.500 | 10,000 | 95,000 | 9.5000 | 6.381 | 6.260 | 6.435 | 6.381 | 6.381 | 14,888 | 6.3808 | 1.06% |
| 2012-04-26 | 0 | 9.400 | 9.250 | 9.490 | 9.390 | 9.400 | 33,500 | 314,740 | 9.3952 | 6.314 | 6.213 | 6.374 | 6.307 | 6.314 | 49,876 | 6.3105 | 0.11% |
| 2012-04-25 | 0 | 9.390 | 9.300 | 9.400 | 9.390 | 9.390 | 4,000 | 37,560 | 9.3900 | 6.307 | 6.247 | 6.314 | 6.307 | 6.307 | 5,955 | 6.3070 | -0.11% |
| 2012-04-24 | 0 | 9.400 | 9.300 | 9.400 | 9.250 | 9.400 | 22,000 | 206,460 | 9.3845 | 6.314 | 6.247 | 6.314 | 6.213 | 6.314 | 32,754 | 6.3033 | 1.73% |
| 2012-04-23 | 0 | 9.240 | 9.150 | 9.300 | 9.200 | 9.250 | 20,000 | 184,720 | 9.2360 | 6.206 | 6.146 | 6.247 | 6.179 | 6.213 | 29,777 | 6.2035 | -0.11% |
| 2012-04-20 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.250 | 12,000 | 111,000 | 9.2500 | 6.213 | 6.213 | 6.247 | 6.213 | 6.213 | 17,866 | 6.2129 | -0.54% |
| 2012-04-19 | 0 | 9.300 | 9.200 | 9.500 | - | - | 0 | 0 | - | 6.247 | 6.179 | 6.381 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 9.300 | 9.300 | 9.380 | 9.300 | 9.340 | 16,000 | 149,100 | 9.3188 | 6.247 | 6.247 | 6.300 | 6.247 | 6.273 | 23,821 | 6.2591 | 0.54% |
| 2012-04-17 | 0 | 9.250 | 9.210 | 9.280 | 9.250 | 9.280 | 22,000 | 203,750 | 9.2614 | 6.213 | 6.186 | 6.233 | 6.213 | 6.233 | 32,754 | 6.2206 | 0.00% |
| 2012-04-16 | 0 | 9.250 | 9.200 | 9.300 | 9.250 | 9.250 | 10,000 | 92,500 | 9.2500 | 6.213 | 6.179 | 6.247 | 6.213 | 6.213 | 14,888 | 6.2129 | 0.33% |
| 2012-04-13 | 0 | 9.220 | 9.220 | 9.300 | 9.160 | 9.500 | 25,000 | 231,960 | 9.2784 | 6.193 | 6.193 | 6.247 | 6.152 | 6.381 | 37,221 | 6.2320 | -0.86% |
| 2012-04-12 | 0 | 9.300 | 9.100 | 9.350 | - | - | 0 | 0 | - | 6.247 | 6.112 | 6.280 | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 9.300 | 9.100 | 9.300 | 9.200 | 9.300 | 13,000 | 120,600 | 9.2769 | 6.247 | 6.112 | 6.247 | 6.179 | 6.247 | 19,355 | 6.2310 | 1.97% |
| 2012-04-10 | 0 | 9.120 | 9.120 | 9.250 | 9.120 | 9.120 | 4,000 | 36,480 | 9.1200 | 6.126 | 6.126 | 6.213 | 6.126 | 6.126 | 5,955 | 6.1256 | 0.00% |
| 2012-04-05 | 0 | 9.120 | 9.110 | 9.250 | 9.120 | 9.120 | 1,000 | 9,120 | 9.1200 | 6.126 | 6.119 | 6.213 | 6.126 | 6.126 | 1,489 | 6.1256 | -1.72% |
| 2012-04-03 | 0 | 9.280 | 9.120 | 9.280 | 9.260 | 9.290 | 16,000 | 148,340 | 9.2713 | 6.233 | 6.126 | 6.233 | 6.220 | 6.240 | 23,821 | 6.2272 | 0.65% |
| 2012-04-02 | 0 | 9.220 | 9.120 | 9.230 | 9.050 | 9.220 | 11,000 | 100,910 | 9.1736 | 6.193 | 6.126 | 6.199 | 6.079 | 6.193 | 16,377 | 6.1616 | -0.32% |
| 2012-03-30 | 0 | 9.250 | 9.010 | 9.270 | 9.250 | 9.250 | 18,000 | 166,500 | 9.2500 | 6.213 | 6.052 | 6.226 | 6.213 | 6.213 | 26,799 | 6.2129 | 1.43% |
| 2012-03-29 | 0 | 9.120 | 9.100 | 9.210 | 9.120 | 9.250 | 27,000 | 249,000 | 9.2222 | 6.126 | 6.112 | 6.186 | 6.126 | 6.213 | 40,198 | 6.1943 | 0.55% |
| 2012-03-28 | 0 | 9.070 | 9.070 | 9.180 | 9.000 | 9.500 | 205,000 | 1,875,690 | 9.1497 | 6.092 | 6.092 | 6.166 | 6.045 | 6.381 | 305,210 | 6.1456 | -4.53% |
| 2012-03-27 | 0 | 9.500 | 9.380 | 9.500 | 9.200 | 9.650 | 122,000 | 1,136,690 | 9.3171 | 6.381 | 6.300 | 6.381 | 6.179 | 6.482 | 181,637 | 6.2580 | -1.04% |
| 2012-03-26 | 0 | 9.600 | 9.500 | 9.900 | 9.600 | 9.700 | 8,500 | 81,600 | 9.6000 | 6.448 | 6.381 | 6.650 | 6.448 | 6.515 | 12,655 | 6.4480 | -1.03% |
| 2012-03-23 | 0 | 9.700 | 9.600 | 9.700 | 9.700 | 9.700 | 5,000 | 48,500 | 9.7000 | 6.515 | 6.448 | 6.515 | 6.515 | 6.515 | 7,444 | 6.5152 | -2.02% |
| 2012-03-22 | 0 | 9.900 | 9.780 | 9.900 | 9.900 | 9.900 | 20,000 | 198,000 | 9.9000 | 6.650 | 6.569 | 6.650 | 6.650 | 6.650 | 29,777 | 6.6495 | 0.00% |
| 2012-03-21 | 0 | 9.900 | 9.750 | 9.900 | - | - | 0 | 0 | - | 6.650 | 6.549 | 6.650 | - | - | 0 | - | 0.00% |
| 2012-03-20 | 0 | 9.900 | 9.800 | 9.920 | 9.750 | 9.900 | 29,000 | 286,600 | 9.8828 | 6.650 | 6.582 | 6.663 | 6.549 | 6.650 | 43,176 | 6.6379 | -0.20% |
| 2012-03-19 | 0 | 9.920 | 9.670 | 9.920 | - | - | 0 | 0 | - | 6.663 | 6.495 | 6.663 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 9.920 | 9.860 | 9.920 | 9.900 | 9.920 | 24,000 | 237,840 | 9.9100 | 6.663 | 6.623 | 6.663 | 6.650 | 6.663 | 35,732 | 6.6562 | 0.40% |
| 2012-03-15 | 0 | 9.880 | 9.880 | 9.910 | 9.880 | 9.880 | 15,000 | 148,200 | 9.8800 | 6.636 | 6.636 | 6.656 | 6.636 | 6.636 | 22,332 | 6.6361 | -0.40% |
| 2012-03-14 | 0 | 9.920 | 9.880 | 9.930 | 9.920 | 9.930 | 83,000 | 824,130 | 9.9293 | 6.663 | 6.636 | 6.670 | 6.663 | 6.670 | 123,573 | 6.6692 | 0.00% |
| 2012-03-13 | 0 | 9.920 | 9.880 | 9.920 | 9.900 | 9.920 | 10,500 | 104,010 | 9.9057 | 6.663 | 6.636 | 6.663 | 6.650 | 6.663 | 15,633 | 6.6534 | 0.40% |
| 2012-03-12 | 0 | 9.880 | 9.860 | 9.910 | 9.880 | 9.920 | 12,000 | 118,880 | 9.9067 | 6.636 | 6.623 | 6.656 | 6.636 | 6.663 | 17,866 | 6.6540 | -0.30% |
| 2012-03-09 | 0 | 9.910 | 9.900 | 9.930 | 9.900 | 9.940 | 147,000 | 1,459,370 | 9.9277 | 6.656 | 6.650 | 6.670 | 6.650 | 6.676 | 218,858 | 6.6681 | 2.69% |
| 2012-03-08 | 0 | 9.650 | 9.610 | 9.900 | - | - | 0 | 0 | - | 6.482 | 6.455 | 6.650 | - | - | 0 | - | 0.52% |
| 2012-03-07 | 0 | 9.600 | 9.600 | 9.850 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 6.448 | 6.448 | 6.616 | 6.314 | 6.314 | 2,978 | 6.3137 | 0.00% |
| 2012-03-06 | 0 | 9.600 | 9.460 | 9.750 | 9.600 | 9.610 | 12,000 | 115,270 | 9.6058 | 6.448 | 6.354 | 6.549 | 6.448 | 6.455 | 17,866 | 6.4519 | -2.83% |
| 2012-03-05 | 0 | 9.880 | 9.700 | 9.890 | 9.850 | 9.900 | 39,000 | 385,940 | 9.8959 | 6.636 | 6.515 | 6.643 | 6.616 | 6.650 | 58,064 | 6.6468 | 2.81% |
| 2012-03-02 | 0 | 9.610 | 9.610 | 9.800 | 9.610 | 9.610 | 6,000 | 57,660 | 9.6100 | 6.455 | 6.455 | 6.582 | 6.455 | 6.455 | 8,933 | 6.4547 | 0.10% |
| 2012-03-01 | 0 | 9.600 | 9.590 | 9.690 | 9.600 | 9.900 | 132,000 | 1,278,330 | 9.6843 | 6.448 | 6.441 | 6.508 | 6.448 | 6.650 | 196,526 | 6.5046 | -3.03% |
| 2012-02-29 | 0 | 9.900 | 9.830 | 9.900 | 9.900 | 9.910 | 45,000 | 445,510 | 9.9002 | 6.650 | 6.602 | 6.650 | 6.650 | 6.656 | 66,997 | 6.6497 | 0.51% |
| 2012-02-28 | 0 | 9.850 | 9.700 | 9.900 | - | - | 0 | 0 | - | 6.616 | 6.515 | 6.650 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 9.850 | 9.700 | 9.900 | - | - | 500 | 4,850 | 9.7000 | 6.616 | 6.515 | 6.650 | - | - | 744 | 6.5152 | 0.00% |
| 2012-02-24 | 0 | 9.850 | 9.810 | 9.850 | 9.800 | 9.850 | 61,500 | 605,175 | 9.8402 | 6.616 | 6.589 | 6.616 | 6.582 | 6.616 | 91,563 | 6.6094 | -0.51% |
| 2012-02-23 | 0 | 9.900 | 9.850 | 9.900 | 9.900 | 9.900 | 6,000 | 59,400 | 9.9000 | 6.650 | 6.616 | 6.650 | 6.650 | 6.650 | 8,933 | 6.6495 | 0.51% |
| 2012-02-22 | 0 | 9.850 | 9.800 | 9.900 | 9.850 | 9.900 | 30,000 | 296,180 | 9.8727 | 6.616 | 6.582 | 6.650 | 6.616 | 6.650 | 44,665 | 6.6312 | -0.40% |
| 2012-02-21 | 0 | 9.890 | 9.710 | 9.900 | 9.890 | 9.890 | 2,000 | 19,780 | 9.8900 | 6.643 | 6.522 | 6.650 | 6.643 | 6.643 | 2,978 | 6.6428 | 0.00% |
| 2012-02-20 | 0 | 9.890 | 9.810 | 9.890 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 6.643 | 6.589 | 6.643 | 6.650 | 6.650 | 2,978 | 6.6495 | 0.92% |
| 2012-02-17 | 0 | 9.800 | 9.700 | 9.900 | 9.780 | 9.800 | 20,000 | 195,940 | 9.7970 | 6.582 | 6.515 | 6.650 | 6.569 | 6.582 | 29,777 | 6.5803 | 1.03% |
| 2012-02-16 | 0 | 9.700 | 9.650 | 9.750 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 6.515 | 6.482 | 6.549 | 6.515 | 6.515 | 2,978 | 6.5152 | -0.82% |
| 2012-02-15 | 0 | 9.780 | 9.610 | 9.780 | 9.400 | 9.780 | 17,000 | 165,380 | 9.7282 | 6.569 | 6.455 | 6.569 | 6.314 | 6.569 | 25,310 | 6.5341 | 4.04% |
| 2012-02-14 | 0 | 9.400 | 9.400 | 9.480 | 9.400 | 9.400 | 6,000 | 56,400 | 9.4000 | 6.314 | 6.314 | 6.367 | 6.314 | 6.314 | 8,933 | 6.3137 | 1.08% |
| 2012-02-13 | 0 | 9.300 | 9.300 | 9.500 | 8.860 | 9.300 | 11,000 | 100,070 | 9.0973 | 6.247 | 6.247 | 6.381 | 5.951 | 6.247 | 16,377 | 6.1103 | -0.53% |
| 2012-02-10 | 0 | 9.350 | 9.350 | 9.790 | 9.350 | 9.350 | 3,000 | 28,020 | 9.3400 | 6.280 | 6.280 | 6.576 | 6.280 | 6.280 | 4,466 | 6.2734 | 0.32% |
| 2012-02-09 | 0 | 9.320 | 9.320 | 9.490 | - | - | 0 | 0 | - | 6.260 | 6.260 | 6.374 | - | - | 0 | - | 0.87% |
| 2012-02-08 | 0 | 9.240 | 9.240 | 9.440 | 9.230 | 9.300 | 12,500 | 115,650 | 9.2520 | 6.206 | 6.206 | 6.341 | 6.199 | 6.247 | 18,610 | 6.2143 | 0.00% |
| 2012-02-07 | 0 | 9.240 | 9.220 | 9.400 | 9.240 | 9.240 | 5,000 | 46,200 | 9.2400 | 6.206 | 6.193 | 6.314 | 6.206 | 6.206 | 7,444 | 6.2062 | 0.00% |
| 2012-02-06 | 0 | 9.240 | 9.120 | 9.250 | 8.950 | 9.400 | 121,000 | 1,105,010 | 9.1323 | 6.206 | 6.126 | 6.213 | 6.011 | 6.314 | 180,149 | 6.1339 | -2.22% |
| 2012-02-03 | 0 | 9.450 | 9.380 | 9.450 | 9.280 | 9.450 | 305,000 | 2,861,490 | 9.3819 | 6.347 | 6.300 | 6.347 | 6.233 | 6.347 | 454,093 | 6.3015 | 2.72% |
| 2012-02-02 | 0 | 9.200 | 9.200 | 9.350 | 9.120 | 9.900 | 126,000 | 1,175,870 | 9.3323 | 6.179 | 6.179 | 6.280 | 6.126 | 6.650 | 187,593 | 6.2682 | -6.12% |
| 2012-02-01 | 0 | 9.800 | 9.400 | 9.800 | 9.900 | 9.900 | 5,000 | 49,500 | 9.9000 | 6.582 | 6.314 | 6.582 | 6.650 | 6.650 | 7,444 | 6.6495 | 0.00% |
| 2012-01-31 | 0 | 9.800 | 9.450 | 9.800 | 9.590 | 9.800 | 13,000 | 124,900 | 9.6077 | 6.582 | 6.347 | 6.582 | 6.441 | 6.582 | 19,355 | 6.4532 | 2.51% |
| 2012-01-30 | 0 | 9.560 | 9.400 | 9.700 | 9.560 | 9.560 | 16,000 | 152,960 | 9.5600 | 6.421 | 6.314 | 6.515 | 6.421 | 6.421 | 23,821 | 6.4211 | 0.00% |
| 2012-01-27 | 0 | 9.560 | 9.560 | 9.990 | - | - | 0 | 0 | - | 6.421 | 6.421 | 6.710 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 9.560 | 9.350 | 9.690 | 9.560 | 9.700 | 4,000 | 38,520 | 9.6300 | 6.421 | 6.280 | 6.508 | 6.421 | 6.515 | 5,955 | 6.4682 | 0.00% |
| 2012-01-20 | 0 | 9.560 | 9.560 | 9.790 | 9.560 | 9.560 | 2,000 | 19,120 | 9.5600 | 6.421 | 6.421 | 6.576 | 6.421 | 6.421 | 2,978 | 6.4211 | -2.45% |
| 2012-01-19 | 0 | 9.800 | 9.500 | 9.800 | 9.790 | 9.800 | 43,000 | 421,280 | 9.7972 | 6.582 | 6.381 | 6.582 | 6.576 | 6.582 | 64,020 | 6.5805 | 1.03% |
| 2012-01-18 | 0 | 9.700 | 9.500 | 9.750 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 6.515 | 6.381 | 6.549 | 6.515 | 6.515 | 2,978 | 6.5152 | 2.11% |
| 2012-01-17 | 0 | 9.500 | 9.320 | 9.500 | 9.300 | 9.500 | 13,000 | 122,100 | 9.3923 | 6.381 | 6.260 | 6.381 | 6.247 | 6.381 | 19,355 | 6.3085 | 3.26% |
| 2012-01-16 | 0 | 9.200 | 9.000 | 9.250 | - | - | 0 | 0 | - | 6.179 | 6.045 | 6.213 | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 9.200 | 9.010 | 9.780 | 8.990 | 9.200 | 6,000 | 54,990 | 9.1650 | 6.179 | 6.052 | 6.569 | 6.038 | 6.179 | 8,933 | 6.1558 | 2.22% |
| 2012-01-12 | 0 | 9.000 | 8.850 | 9.190 | 9.000 | 9.000 | 21,000 | 189,000 | 9.0000 | 6.045 | 5.944 | 6.173 | 6.045 | 6.045 | 31,265 | 6.0450 | 0.00% |
| 2012-01-11 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 14,000 | 126,000 | 9.0000 | 6.045 | 5.978 | 6.179 | 6.045 | 6.045 | 20,844 | 6.0450 | 1.58% |
| 2012-01-10 | 0 | 8.860 | 8.860 | 9.000 | 8.860 | 8.860 | 2,000 | 17,720 | 8.8600 | 5.951 | 5.951 | 6.045 | 5.951 | 5.951 | 2,978 | 5.9510 | -1.56% |
| 2012-01-09 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 6.045 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 6.045 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 6.045 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 6.045 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 9.000 | 8.770 | 9.000 | - | - | 0 | 0 | - | 6.045 | 5.891 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 6.045 | 5.911 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 9.000 | 8.740 | 9.000 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 6.045 | 5.870 | 6.045 | 6.045 | 6.045 | 8,933 | 6.0450 | 1.35% |
| 2011-12-28 | 0 | 8.880 | - | 9.000 | - | - | 0 | 0 | - | 5.964 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 8.880 | 8.880 | 9.000 | - | - | 0 | 0 | - | 5.964 | 5.964 | 6.045 | - | - | 0 | - | 0.91% |
| 2011-12-22 | 0 | 8.800 | 8.680 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.830 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 8.800 | 8.680 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.830 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 8.800 | 8.800 | 9.000 | - | - | 0 | 0 | - | 5.911 | 5.911 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 8.800 | 8.600 | 8.990 | - | - | 0 | 0 | - | 5.911 | 5.776 | 6.038 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 8.800 | - | 9.000 | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 5.911 | - | 6.045 | 5.911 | 5.911 | 2,978 | 5.9107 | 0.00% |
| 2011-12-15 | 0 | 8.800 | 8.700 | 9.000 | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 5.911 | 5.844 | 6.045 | 5.911 | 5.911 | 2,978 | 5.9107 | -2.22% |
| 2011-12-14 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 6.045 | - | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 9.000 | - | 9.700 | - | - | 0 | 0 | - | 6.045 | - | 6.515 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 9.000 | - | 9.300 | 9.000 | 9.100 | 7,000 | 63,200 | 9.0286 | 6.045 | - | 6.247 | 6.045 | 6.112 | 10,422 | 6.0642 | -1.10% |
| 2011-12-09 | 0 | 9.100 | - | 9.100 | - | - | 0 | 0 | - | 6.112 | - | 6.112 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 9.100 | 9.000 | 9.300 | 9.000 | 9.100 | 62,500 | 562,565 | 9.0010 | 6.112 | 6.045 | 6.247 | 6.045 | 6.112 | 93,052 | 6.0457 | 1.11% |
| 2011-12-07 | 0 | 9.000 | 8.900 | 9.000 | - | - | 0 | 0 | - | 6.045 | 5.978 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 9.000 | 9.180 | 9.700 | - | - | 0 | 0 | - | 6.045 | 6.166 | 6.515 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 9.000 | 9.000 | 9.500 | - | - | 0 | 0 | - | 6.045 | 6.045 | 6.381 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 9.000 | 9.000 | 9.300 | 9.000 | 9.000 | 24,000 | 216,000 | 9.0000 | 6.045 | 6.045 | 6.247 | 6.045 | 6.045 | 35,732 | 6.0450 | -2.17% |
| 2011-12-01 | 0 | 9.200 | 9.000 | 9.580 | 8.950 | 9.200 | 93,000 | 840,000 | 9.0323 | 6.179 | 6.045 | 6.435 | 6.011 | 6.179 | 138,461 | 6.0667 | 4.55% |
| 2011-11-30 | 0 | 8.800 | 8.800 | 9.100 | 8.700 | 8.700 | 24,000 | 208,800 | 8.7000 | 5.911 | 5.911 | 6.112 | 5.844 | 5.844 | 35,732 | 5.8435 | 1.15% |
| 2011-11-29 | 0 | 8.700 | 8.700 | 9.900 | - | - | 0 | 0 | - | 5.844 | 5.844 | 6.650 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.800 | 83,000 | 723,100 | 8.7120 | 5.844 | 5.844 | 5.978 | 5.844 | 5.911 | 123,573 | 5.8516 | 0.00% |
| 2011-11-25 | 0 | 8.700 | - | 9.700 | 8.700 | 8.700 | 30,000 | 261,000 | 8.7000 | 5.844 | - | 6.515 | 5.844 | 5.844 | 44,665 | 5.8435 | 0.00% |
| 2011-11-24 | 0 | 8.700 | 8.700 | 10.24 | - | - | 0 | 0 | - | 5.844 | 5.844 | 6.878 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 8.700 | 8.600 | 9.000 | - | - | 1,000 | 8,600 | 8.6000 | 5.844 | 5.776 | 6.045 | - | - | 1,489 | 5.7763 | 0.00% |
| 2011-11-22 | 0 | 8.700 | 8.600 | 9.720 | 8.600 | 8.700 | 3,000 | 26,000 | 8.6667 | 5.844 | 5.776 | 6.529 | 5.776 | 5.844 | 4,466 | 5.8211 | 0.00% |
| 2011-11-21 | 0 | 8.700 | 8.700 | 9.000 | 8.700 | 8.830 | 13,000 | 114,230 | 8.7869 | 5.844 | 5.844 | 6.045 | 5.844 | 5.931 | 19,355 | 5.9019 | -1.81% |
| 2011-11-18 | 0 | 8.860 | 8.800 | 8.920 | 8.860 | 8.880 | 20,000 | 177,400 | 8.8700 | 5.951 | 5.911 | 5.991 | 5.951 | 5.964 | 29,777 | 5.9577 | -1.34% |
| 2011-11-17 | 0 | 8.980 | 8.750 | 8.980 | 8.800 | 8.980 | 23,000 | 202,940 | 8.8235 | 6.032 | 5.877 | 6.032 | 5.911 | 6.032 | 34,243 | 5.9264 | 2.05% |
| 2011-11-16 | 0 | 8.800 | 8.800 | 8.980 | 8.800 | 8.800 | 25,000 | 220,000 | 8.8000 | 5.911 | 5.911 | 6.032 | 5.911 | 5.911 | 37,221 | 5.9107 | -0.56% |
| 2011-11-15 | 0 | 8.850 | 8.800 | 8.980 | 8.850 | 8.850 | 34,000 | 300,900 | 8.8500 | 5.944 | 5.911 | 6.032 | 5.944 | 5.944 | 50,620 | 5.9443 | 0.00% |
| 2011-11-14 | 0 | 8.850 | 8.850 | 8.980 | - | - | 0 | 0 | - | 5.944 | 5.944 | 6.032 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 8.850 | 8.800 | 8.980 | 8.820 | 9.000 | 23,000 | 205,020 | 8.9139 | 5.944 | 5.911 | 6.032 | 5.924 | 6.045 | 34,243 | 5.9872 | -1.67% |
| 2011-11-10 | 0 | 9.000 | 8.100 | 9.400 | 9.000 | 9.000 | 35,000 | 315,000 | 9.0000 | 6.045 | 5.441 | 6.314 | 6.045 | 6.045 | 52,109 | 6.0450 | 0.00% |
| 2011-11-09 | 0 | 9.000 | 9.000 | 9.300 | 9.000 | 9.000 | 74,000 | 666,000 | 9.0000 | 6.045 | 6.045 | 6.247 | 6.045 | 6.045 | 110,173 | 6.0450 | 2.27% |
| 2011-11-08 | 0 | 8.800 | - | 9.000 | 8.800 | 8.800 | 3,000 | 26,400 | 8.8000 | 5.911 | - | 6.045 | 5.911 | 5.911 | 4,466 | 5.9107 | 0.00% |
| 2011-11-07 | 0 | 8.800 | 8.300 | 8.900 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 5.911 | 5.575 | 5.978 | 5.911 | 5.911 | 5,955 | 5.9107 | 1.15% |
| 2011-11-04 | 0 | 8.700 | 8.600 | 8.880 | 8.510 | 8.800 | 70,099 | 609,883 | 8.7003 | 5.844 | 5.776 | 5.964 | 5.716 | 5.911 | 104,366 | 5.8437 | -2.03% |
| 2011-11-03 | 0 | 8.880 | 8.200 | 9.000 | - | - | 0 | 0 | - | 5.964 | 5.508 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 8.880 | 8.600 | 8.880 | - | - | 0 | 0 | - | 5.964 | 5.776 | 5.964 | - | - | 0 | - | -0.22% |
| 2011-11-01 | 0 | 8.900 | 8.200 | 8.900 | - | - | 0 | 0 | - | 5.978 | 5.508 | 5.978 | - | - | 0 | - | -1.11% |
| 2011-10-31 | 0 | 9.000 | 8.400 | 9.000 | - | - | 0 | 0 | - | 6.045 | 5.642 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 9.000 | 8.700 | 9.000 | 8.700 | 9.000 | 46,000 | 406,000 | 8.8261 | 6.045 | 5.844 | 6.045 | 5.844 | 6.045 | 68,486 | 5.9282 | 0.00% |
| 2011-10-27 | 0 | 9.000 | 9.000 | 9.500 | - | - | 0 | 0 | - | 6.045 | 6.045 | 6.381 | - | - | 0 | - | 5.88% |
| 2011-10-26 | 0 | 8.500 | 8.500 | 9.200 | - | - | 0 | 0 | - | 5.709 | 5.709 | 6.179 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 8.500 | 8.500 | 8.600 | - | - | 0 | 0 | - | 5.709 | 5.709 | 5.776 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 8.500 | 8.400 | 9.000 | 8.500 | 8.500 | 1,500 | 12,600 | 8.4000 | 5.709 | 5.642 | 6.045 | 5.709 | 5.709 | 2,233 | 5.6420 | 0.24% |
| 2011-10-21 | 0 | 8.480 | 8.100 | 9.000 | - | - | 0 | 0 | - | 5.696 | 5.441 | 6.045 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 8.480 | 8.110 | 9.670 | 8.480 | 8.480 | 12,000 | 101,760 | 8.4800 | 5.696 | 5.447 | 6.495 | 5.696 | 5.696 | 17,866 | 5.6957 | 0.00% |
| 2011-10-19 | 0 | 8.480 | - | 8.960 | - | - | 0 | 0 | - | 5.696 | - | 6.018 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 8.480 | 8.290 | 8.980 | - | - | 0 | 0 | - | 5.696 | 5.568 | 6.032 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 8.480 | 8.400 | 8.980 | - | - | 10,000 | 84,000 | 8.4000 | 5.696 | 5.642 | 6.032 | - | - | 14,888 | 5.6420 | 0.00% |
| 2011-10-14 | 0 | 8.480 | 8.300 | 8.600 | 8.480 | 8.480 | 43,000 | 363,840 | 8.4614 | 5.696 | 5.575 | 5.776 | 5.696 | 5.696 | 64,020 | 5.6832 | 0.00% |
| 2011-10-13 | 0 | 8.480 | 8.310 | 8.690 | 8.480 | 8.500 | 76,000 | 644,520 | 8.4805 | 5.696 | 5.582 | 5.837 | 5.696 | 5.709 | 113,151 | 5.6961 | 2.29% |
| 2011-10-12 | 0 | 8.290 | 8.210 | 8.490 | 8.290 | 8.290 | 80,000 | 663,200 | 8.2900 | 5.568 | 5.514 | 5.702 | 5.568 | 5.568 | 119,106 | 5.5681 | 0.00% |
| 2011-10-11 | 0 | 8.290 | 8.200 | 8.490 | 8.290 | 8.290 | 3,000 | 24,870 | 8.2900 | 5.568 | 5.508 | 5.702 | 5.568 | 5.568 | 4,466 | 5.5681 | 2.35% |
| 2011-10-10 | 0 | 8.100 | 8.100 | 8.390 | 8.000 | 8.100 | 15,000 | 121,300 | 8.0867 | 5.441 | 5.441 | 5.635 | 5.373 | 5.441 | 22,332 | 5.4316 | -1.22% |
| 2011-10-07 | 0 | 8.200 | 8.200 | 8.780 | 8.000 | 8.200 | 25,000 | 204,360 | 8.1744 | 5.508 | 5.508 | 5.897 | 5.373 | 5.508 | 37,221 | 5.4905 | 2.50% |
| 2011-10-06 | 0 | 8.000 | 7.810 | 8.880 | 7.800 | 8.000 | 10,000 | 79,400 | 7.9400 | 5.373 | 5.246 | 5.964 | 5.239 | 5.373 | 14,888 | 5.3330 | 0.00% |
| 2011-10-04 | 0 | 8.000 | 7.770 | 8.200 | 8.000 | 8.200 | 72,000 | 577,320 | 8.0183 | 5.373 | 5.219 | 5.508 | 5.373 | 5.508 | 107,196 | 5.3857 | 0.00% |
| 2011-10-03 | 0 | 8.000 | 7.700 | 8.880 | - | - | 0 | 0 | - | 5.373 | 5.172 | 5.964 | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.300 | 34,000 | 275,200 | 8.0941 | 5.373 | 5.373 | 5.441 | 5.373 | 5.575 | 50,620 | 5.4366 | -2.44% |
| 2011-09-28 | 0 | 8.200 | 8.250 | 8.300 | 8.200 | 8.350 | 31,000 | 256,160 | 8.2632 | 5.508 | 5.541 | 5.575 | 5.508 | 5.608 | 46,154 | 5.5501 | -1.80% |
| 2011-09-27 | 0 | 8.350 | 8.200 | 8.420 | 8.350 | 8.400 | 77,089 | 644,048 | 8.3546 | 5.608 | 5.508 | 5.655 | 5.608 | 5.642 | 114,772 | 5.6115 | 0.60% |
| 2011-09-26 | 0 | 8.300 | 8.200 | 9.000 | 8.300 | 8.550 | 19,500 | 164,700 | 8.4462 | 5.575 | 5.508 | 6.045 | 5.575 | 5.743 | 29,032 | 5.6730 | -2.92% |
| 2011-09-23 | 0 | 8.550 | 8.550 | 10.00 | 8.550 | 8.600 | 15,622 | 134,097 | 8.5839 | 5.743 | 5.743 | 6.717 | 5.743 | 5.776 | 23,259 | 5.7655 | -0.58% |
| 2011-09-22 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.700 | 65,000 | 562,820 | 8.6588 | 5.776 | 5.776 | 5.844 | 5.776 | 5.844 | 96,774 | 5.8158 | -4.34% |
| 2011-09-21 | 0 | 8.990 | 8.900 | 8.990 | 8.900 | 9.010 | 33,000 | 296,600 | 8.9879 | 6.038 | 5.978 | 6.038 | 5.978 | 6.052 | 49,131 | 6.0369 | -0.11% |
| 2011-09-20 | 0 | 9.000 | 8.900 | 9.200 | - | - | 0 | 0 | - | 6.045 | 5.978 | 6.179 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 9.000 | 9.100 | 9.380 | 8.930 | 9.000 | 7,000 | 62,930 | 8.9900 | 6.045 | 6.112 | 6.300 | 5.998 | 6.045 | 10,422 | 6.0383 | 0.00% |
| 2011-09-16 | 0 | 9.000 | 9.000 | 9.480 | 9.000 | 9.000 | 3,000 | 27,000 | 9.0000 | 6.045 | 6.045 | 6.367 | 6.045 | 6.045 | 4,466 | 6.0450 | 0.67% |
| 2011-09-15 | 0 | 9.000 | 9.000 | 9.400 | 9.000 | 9.150 | 9,001 | 82,009 | 9.1111 | 6.005 | 6.005 | 6.272 | 6.005 | 6.105 | 13,491 | 6.0788 | 0.00% |
| 2011-09-14 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.100 | 29,000 | 261,700 | 9.0241 | 6.005 | 5.938 | 6.138 | 6.005 | 6.071 | 43,466 | 6.0208 | -3.23% |
| 2011-09-12 | 0 | 9.300 | 9.500 | 9.530 | 9.200 | 9.200 | 12,000 | 110,400 | 9.2000 | 6.205 | 6.338 | 6.358 | 6.138 | 6.138 | 17,986 | 6.1381 | -2.11% |
| 2011-09-09 | 0 | 9.500 | 9.500 | 9.790 | - | - | 0 | 0 | - | 6.338 | 6.338 | 6.532 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 9.500 | 9.500 | 9.700 | - | - | 0 | 0 | - | 6.338 | 6.338 | 6.472 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 9.500 | 9.500 | 9.800 | 9.500 | 9.500 | 1,000 | 9,500 | 9.5000 | 6.338 | 6.338 | 6.538 | 6.338 | 6.338 | 1,499 | 6.3383 | -0.52% |
| 2011-09-06 | 0 | 9.550 | 9.430 | 9.600 | - | - | 0 | 0 | - | 6.372 | 6.292 | 6.405 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 9.550 | 9.350 | 9.600 | 9.500 | 9.550 | 4,000 | 38,100 | 9.5250 | 6.372 | 6.238 | 6.405 | 6.338 | 6.372 | 5,995 | 6.3550 | -0.52% |
| 2011-09-02 | 0 | 9.600 | 9.550 | 9.940 | 9.600 | 9.600 | 5,000 | 48,000 | 9.6000 | 6.405 | 6.372 | 6.632 | 6.405 | 6.405 | 7,494 | 6.4050 | -0.52% |
| 2011-09-01 | 0 | 9.650 | 9.600 | 9.750 | 9.650 | 9.700 | 10,000 | 96,650 | 9.6650 | 6.438 | 6.405 | 6.505 | 6.438 | 6.472 | 14,988 | 6.4484 | 0.00% |
| 2011-08-31 | 0 | 9.650 | 9.610 | 9.800 | 9.650 | 9.650 | 2,000 | 19,300 | 9.6500 | 6.438 | 6.412 | 6.538 | 6.438 | 6.438 | 2,998 | 6.4384 | 0.00% |
| 2011-08-30 | 0 | 9.650 | 9.600 | 9.700 | 9.650 | 9.650 | 10,000 | 96,500 | 9.6500 | 6.438 | 6.405 | 6.472 | 6.438 | 6.438 | 14,988 | 6.4384 | 0.00% |
| 2011-08-29 | 0 | 9.650 | 9.650 | 9.890 | 9.600 | 9.600 | 5,000 | 48,000 | 9.6000 | 6.438 | 6.438 | 6.599 | 6.405 | 6.405 | 7,494 | 6.4050 | 1.05% |
| 2011-08-26 | 0 | 9.550 | 9.450 | 9.680 | 9.500 | 9.550 | 5,000 | 47,650 | 9.5300 | 6.372 | 6.305 | 6.458 | 6.338 | 6.372 | 7,494 | 6.3583 | -2.55% |
| 2011-08-25 | 0 | 9.800 | 9.500 | 9.900 | - | - | 0 | 0 | - | 6.538 | 6.338 | 6.605 | - | - | 0 | - | 0.00% |
| 2011-08-24 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 6.538 | 6.405 | 6.605 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 9.800 | 9.800 | 10.08 | - | - | 0 | 0 | - | 6.538 | 6.538 | 6.725 | - | - | 0 | - | 1.24% |
| 2011-08-22 | 0 | 9.680 | 9.380 | 9.800 | - | - | 0 | 0 | - | 6.458 | 6.258 | 6.538 | - | - | 0 | - | 0.00% |
| 2011-08-19 | 0 | 9.680 | 9.750 | 9.800 | 9.500 | 9.500 | 2,000 | 19,000 | 9.5000 | 6.458 | 6.505 | 6.538 | 6.338 | 6.338 | 2,998 | 6.3383 | -2.22% |
| 2011-08-18 | 0 | 9.900 | 9.840 | 10.00 | - | - | 0 | 0 | - | 6.605 | 6.565 | 6.672 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 9.900 | 9.840 | 10.00 | 9.900 | 10.00 | 24,000 | 238,700 | 9.9458 | 6.605 | 6.565 | 6.672 | 6.605 | 6.672 | 35,972 | 6.6358 | -0.30% |
| 2011-08-16 | 0 | 9.930 | 9.810 | 9.930 | 9.840 | 10.06 | 47,000 | 464,630 | 9.8857 | 6.625 | 6.545 | 6.625 | 6.565 | 6.712 | 70,445 | 6.5957 | 0.91% |
| 2011-08-15 | 0 | 9.840 | 9.700 | 9.880 | 9.750 | 9.840 | 16,000 | 156,900 | 9.8063 | 6.565 | 6.472 | 6.592 | 6.505 | 6.565 | 23,981 | 6.5426 | 0.92% |
| 2011-08-12 | 0 | 9.750 | 9.550 | 9.750 | 9.650 | 9.750 | 146,000 | 1,422,000 | 9.7397 | 6.505 | 6.372 | 6.505 | 6.438 | 6.505 | 218,828 | 6.4982 | 2.63% |
| 2011-08-11 | 0 | 9.500 | 9.450 | 9.550 | 9.400 | 9.510 | 74,000 | 701,280 | 9.4768 | 6.338 | 6.305 | 6.372 | 6.272 | 6.345 | 110,913 | 6.3228 | -0.94% |
| 2011-08-10 | 0 | 9.590 | 9.500 | 9.590 | 9.500 | 9.650 | 184,001 | 1,757,529 | 9.5517 | 6.398 | 6.338 | 6.398 | 6.338 | 6.438 | 275,785 | 6.3728 | -2.14% |
| 2011-08-09 | 0 | 9.800 | 9.600 | 9.900 | 9.500 | 9.910 | 28,000 | 274,960 | 9.8200 | 6.538 | 6.405 | 6.605 | 6.338 | 6.612 | 41,967 | 6.5518 | -1.80% |
| 2011-08-08 | 0 | 9.980 | 9.700 | 10.00 | 9.600 | 10.10 | 282,000 | 2,783,350 | 9.8700 | 6.659 | 6.472 | 6.672 | 6.405 | 6.739 | 422,668 | 6.5852 | -0.20% |
| 2011-08-05 | 0 | 10.00 | 9.800 | 10.00 | 9.800 | 10.02 | 53,025 | 527,215 | 9.9428 | 6.672 | 6.538 | 6.672 | 6.538 | 6.685 | 79,475 | 6.6337 | -2.91% |
| 2011-08-04 | 0 | 10.30 | 10.36 | 10.38 | 10.30 | 10.30 | 8,000 | 82,400 | 10.300 | 6.872 | 6.912 | 6.925 | 6.872 | 6.872 | 11,991 | 6.8721 | 0.00% |
| 2011-08-03 | 0 | 10.30 | 10.26 | 10.38 | 10.20 | 10.60 | 35,000 | 360,520 | 10.301 | 6.872 | 6.845 | 6.925 | 6.805 | 7.072 | 52,459 | 6.8724 | -2.83% |
| 2011-08-02 | 0 | 10.60 | 10.50 | 10.60 | 10.60 | 10.62 | 38,000 | 403,020 | 10.606 | 7.072 | 7.005 | 7.072 | 7.072 | 7.086 | 56,955 | 7.0761 | -0.56% |
| 2011-08-01 | 0 | 10.66 | 10.42 | 10.66 | 10.38 | 10.68 | 13,000 | 137,340 | 10.565 | 7.112 | 6.952 | 7.112 | 6.925 | 7.126 | 19,485 | 7.0486 | 2.90% |
| 2011-07-29 | 0 | 10.36 | 10.40 | 10.60 | 10.30 | 10.32 | 7,000 | 72,140 | 10.306 | 6.912 | 6.939 | 7.072 | 6.872 | 6.885 | 10,492 | 6.8759 | 0.58% |
| 2011-07-28 | 0 | 10.30 | 10.26 | 10.50 | 10.28 | 10.40 | 26,000 | 268,100 | 10.312 | 6.872 | 6.845 | 7.005 | 6.859 | 6.939 | 38,969 | 6.8798 | 0.00% |
| 2011-07-27 | 0 | 10.30 | 10.28 | 10.38 | 10.18 | 10.38 | 28,000 | 288,260 | 10.295 | 6.872 | 6.859 | 6.925 | 6.792 | 6.925 | 41,967 | 6.8687 | 0.39% |
| 2011-07-26 | 0 | 10.26 | 10.26 | 10.60 | 10.26 | 10.50 | 157,025 | 1,622,297 | 10.331 | 6.845 | 6.845 | 7.072 | 6.845 | 7.005 | 235,353 | 6.8930 | -2.29% |
| 2011-07-25 | 0 | 10.50 | 10.50 | 10.96 | 10.42 | 10.64 | 62,042 | 658,295 | 10.610 | 7.005 | 7.005 | 7.312 | 6.952 | 7.099 | 92,990 | 7.0792 | -1.69% |
| 2011-07-22 | 0 | 10.68 | 10.68 | 10.78 | 10.60 | 10.88 | 172,000 | 1,849,700 | 10.754 | 7.126 | 7.126 | 7.192 | 7.072 | 7.259 | 257,798 | 7.1750 | -1.66% |
| 2011-07-21 | 0 | 10.86 | 10.84 | 10.88 | 10.86 | 10.88 | 20,000 | 217,360 | 10.868 | 7.246 | 7.232 | 7.259 | 7.246 | 7.259 | 29,976 | 7.2510 | 0.00% |
| 2011-07-20 | 0 | 10.86 | 10.76 | 10.88 | 10.82 | 11.00 | 28,000 | 306,700 | 10.954 | 7.246 | 7.179 | 7.259 | 7.219 | 7.339 | 41,967 | 7.3081 | -1.27% |
| 2011-07-19 | 0 | 11.00 | 11.00 | 11.20 | 10.92 | 10.92 | 3,000 | 32,760 | 10.920 | 7.339 | 7.339 | 7.473 | 7.286 | 7.286 | 4,496 | 7.2857 | 1.48% |
| 2011-07-18 | 0 | 10.84 | 10.84 | 11.00 | 10.80 | 11.06 | 20,000 | 218,540 | 10.927 | 7.232 | 7.232 | 7.339 | 7.206 | 7.379 | 29,976 | 7.2904 | -1.81% |
| 2011-07-15 | 0 | 11.04 | 10.76 | 11.06 | 10.90 | 11.04 | 8,000 | 87,620 | 10.953 | 7.366 | 7.179 | 7.379 | 7.272 | 7.366 | 11,991 | 7.3074 | 1.47% |
| 2011-07-14 | 0 | 10.88 | 10.80 | 11.10 | - | - | 0 | 0 | - | 7.259 | 7.206 | 7.406 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 10.88 | 10.88 | 11.08 | 10.80 | 10.88 | 20,000 | 216,400 | 10.820 | 7.259 | 7.259 | 7.392 | 7.206 | 7.259 | 29,976 | 7.2190 | 0.55% |
| 2011-07-12 | 0 | 10.82 | 10.88 | 10.92 | 10.80 | 10.90 | 11,000 | 118,920 | 10.811 | 7.219 | 7.259 | 7.286 | 7.206 | 7.272 | 16,487 | 7.2129 | -1.64% |
| 2011-07-11 | 0 | 11.00 | 10.92 | 11.02 | 11.00 | 11.04 | 35,000 | 385,280 | 11.008 | 7.339 | 7.286 | 7.352 | 7.339 | 7.366 | 52,459 | 7.3444 | -0.18% |
| 2011-07-08 | 0 | 11.02 | 11.02 | 11.08 | 11.00 | 11.14 | 186,000 | 2,049,560 | 11.019 | 7.352 | 7.352 | 7.392 | 7.339 | 7.432 | 278,781 | 7.3519 | -0.72% |
| 2011-07-07 | 0 | 11.10 | 11.02 | 11.18 | 11.00 | 11.10 | 190,000 | 2,103,440 | 11.071 | 7.406 | 7.352 | 7.459 | 7.339 | 7.406 | 284,776 | 7.3863 | -0.72% |
| 2011-07-06 | 0 | 11.18 | 11.18 | 11.20 | 11.18 | 11.48 | 69,000 | 781,020 | 11.319 | 7.459 | 7.459 | 7.473 | 7.459 | 7.659 | 103,419 | 7.5520 | -2.61% |
| 2011-07-05 | 0 | 11.48 | 11.40 | 11.50 | 11.32 | 11.48 | 10,000 | 114,580 | 11.458 | 7.659 | 7.606 | 7.673 | 7.553 | 7.659 | 14,988 | 7.6447 | 0.88% |
| 2011-07-04 | 0 | 11.38 | 11.38 | 11.48 | 11.28 | 11.36 | 7,000 | 79,360 | 11.337 | 7.593 | 7.593 | 7.659 | 7.526 | 7.579 | 10,492 | 7.5640 | 0.53% |
| 2011-06-30 | 0 | 11.32 | 11.40 | 11.46 | 11.22 | 11.46 | 25,000 | 281,800 | 11.272 | 7.553 | 7.606 | 7.646 | 7.486 | 7.646 | 37,471 | 7.5206 | -1.22% |
| 2011-06-29 | 0 | 11.46 | 11.20 | 11.50 | 11.46 | 11.46 | 2,000 | 22,920 | 11.460 | 7.646 | 7.473 | 7.673 | 7.646 | 7.646 | 2,998 | 7.6460 | -0.17% |
| 2011-06-28 | 0 | 11.48 | 11.10 | 11.48 | 11.50 | 11.50 | 1,000 | 11,500 | 11.500 | 7.659 | 7.406 | 7.659 | 7.673 | 7.673 | 1,499 | 7.6727 | 2.32% |
| 2011-06-27 | 0 | 11.22 | 11.28 | 11.48 | 11.12 | 11.12 | 1,000 | 11,120 | 11.120 | 7.486 | 7.526 | 7.659 | 7.419 | 7.419 | 1,499 | 7.4192 | -1.92% |
| 2011-06-24 | 0 | 11.44 | 11.30 | 11.44 | 11.10 | 11.44 | 13,000 | 144,940 | 11.149 | 7.633 | 7.539 | 7.633 | 7.406 | 7.633 | 19,485 | 7.4387 | 0.53% |
| 2011-06-23 | 0 | 11.38 | 11.10 | 11.38 | 11.00 | 11.38 | 8,000 | 90,660 | 11.333 | 7.593 | 7.406 | 7.593 | 7.339 | 7.593 | 11,991 | 7.5609 | 1.61% |
| 2011-06-22 | 0 | 11.20 | 11.02 | 11.38 | 11.20 | 11.30 | 5,000 | 56,100 | 11.220 | 7.473 | 7.352 | 7.593 | 7.473 | 7.539 | 7,494 | 7.4859 | 0.00% |
| 2011-06-21 | 0 | 11.20 | 11.18 | 11.26 | 11.18 | 11.24 | 15,000 | 167,980 | 11.199 | 7.473 | 7.459 | 7.513 | 7.459 | 7.499 | 22,482 | 7.4716 | 0.00% |
| 2011-06-20 | 0 | 11.20 | 11.10 | 11.30 | 11.08 | 11.20 | 19,000 | 210,900 | 11.100 | 7.473 | 7.406 | 7.539 | 7.392 | 7.473 | 28,478 | 7.4058 | 0.54% |
| 2011-06-17 | 0 | 11.14 | 11.14 | 11.30 | 11.14 | 11.24 | 129,000 | 1,446,360 | 11.212 | 7.432 | 7.432 | 7.539 | 7.432 | 7.499 | 193,348 | 7.4806 | -2.28% |
| 2011-06-16 | 0 | 11.40 | 11.38 | 11.58 | 11.40 | 11.72 | 41,000 | 473,580 | 11.551 | 7.606 | 7.593 | 7.726 | 7.606 | 7.819 | 61,452 | 7.7065 | -3.39% |
| 2011-06-15 | 0 | 11.80 | 11.72 | 11.80 | 11.80 | 12.00 | 14,000 | 166,820 | 11.916 | 7.873 | 7.819 | 7.873 | 7.873 | 8.006 | 20,984 | 7.9500 | 0.85% |
| 2011-06-14 | 0 | 11.70 | 11.60 | 12.00 | 11.60 | 11.98 | 26,000 | 304,380 | 11.707 | 7.806 | 7.739 | 8.006 | 7.739 | 7.993 | 38,969 | 7.8107 | -0.85% |
| 2011-06-13 | 0 | 11.80 | 11.80 | 11.96 | 11.80 | 11.90 | 25,000 | 295,520 | 11.821 | 7.873 | 7.873 | 7.980 | 7.873 | 7.940 | 37,471 | 7.8867 | -1.34% |
| 2011-06-10 | 0 | 11.96 | 11.88 | 11.98 | 11.88 | 11.98 | 13,000 | 155,460 | 11.958 | 7.980 | 7.926 | 7.993 | 7.926 | 7.993 | 19,485 | 7.9786 | 0.50% |
| 2011-06-09 | 0 | 11.90 | 11.88 | 11.96 | 11.88 | 12.00 | 55,000 | 656,180 | 11.931 | 7.940 | 7.926 | 7.980 | 7.926 | 8.006 | 82,435 | 7.9599 | -0.67% |
| 2011-06-08 | 0 | 11.98 | 11.90 | 12.16 | 11.98 | 12.18 | 13,000 | 156,600 | 12.046 | 7.993 | 7.940 | 8.113 | 7.993 | 8.126 | 19,485 | 8.0371 | -2.28% |
| 2011-06-07 | 0 | 12.26 | 12.10 | 12.26 | 12.16 | 12.26 | 13,264 | 161,848 | 12.202 | 8.180 | 8.073 | 8.180 | 8.113 | 8.180 | 19,880 | 8.1411 | 0.82% |
| 2011-06-03 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.16 | 10,000 | 121,260 | 12.126 | 8.113 | 8.100 | 8.113 | 8.073 | 8.113 | 14,988 | 8.0903 | 0.50% |
| 2011-06-02 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 382,000 | 4,631,880 | 12.125 | 8.073 | 8.073 | 8.140 | 8.073 | 8.140 | 572,550 | 8.0899 | -1.79% |
| 2011-06-01 | 0 | 12.32 | 12.32 | 12.46 | 12.32 | 12.44 | 478,504 | 5,934,749 | 12.403 | 8.220 | 8.220 | 8.313 | 8.220 | 8.300 | 717,193 | 8.2750 | -1.75% |
| 2011-05-31 | 0 | 12.54 | 12.50 | 12.56 | 12.38 | 12.54 | 314,000 | 3,921,240 | 12.488 | 8.367 | 8.340 | 8.380 | 8.260 | 8.367 | 470,630 | 8.3319 | 1.46% |
| 2011-05-30 | 0 | 12.36 | 12.32 | 12.38 | 12.30 | 12.36 | 114,000 | 1,402,840 | 12.306 | 8.246 | 8.220 | 8.260 | 8.206 | 8.246 | 170,866 | 8.2102 | 0.16% |
| 2011-05-27 | 0 | 12.34 | 12.34 | 12.38 | 12.26 | 12.36 | 203,000 | 2,497,380 | 12.302 | 8.233 | 8.233 | 8.260 | 8.180 | 8.246 | 304,261 | 8.2080 | 0.16% |
| 2011-05-26 | 0 | 12.32 | 12.32 | 12.36 | 12.20 | 12.32 | 179,000 | 2,190,800 | 12.239 | 8.220 | 8.220 | 8.246 | 8.140 | 8.220 | 268,289 | 8.1658 | 0.00% |
| 2011-05-25 | 0 | 12.32 | 12.30 | 12.32 | 12.26 | 12.40 | 291,000 | 3,582,160 | 12.310 | 8.220 | 8.206 | 8.220 | 8.180 | 8.273 | 436,158 | 8.2130 | 0.65% |
| 2011-05-24 | 0 | 12.24 | 12.24 | 12.30 | 12.24 | 12.32 | 180,000 | 2,210,200 | 12.279 | 8.166 | 8.166 | 8.206 | 8.166 | 8.220 | 269,788 | 8.1924 | 0.33% |
| 2011-05-23 | 0 | 12.20 | 12.20 | 12.24 | 12.10 | 12.24 | 199,000 | 2,424,900 | 12.185 | 8.140 | 8.140 | 8.166 | 8.073 | 8.166 | 298,266 | 8.1300 | 0.49% |
| 2011-05-20 | 0 | 12.14 | 12.08 | 12.14 | 12.00 | 12.14 | 136,000 | 1,645,160 | 12.097 | 8.100 | 8.060 | 8.100 | 8.006 | 8.100 | 203,840 | 8.0708 | 1.17% |
| 2011-05-19 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.10 | 130,000 | 1,564,400 | 12.034 | 8.006 | 8.006 | 8.073 | 7.873 | 8.073 | 194,847 | 8.0289 | 1.27% |
| 2011-05-18 | 0 | 12.00 | 11.92 | 12.06 | 12.00 | 12.12 | 120,000 | 1,449,020 | 12.075 | 7.906 | 7.853 | 7.946 | 7.906 | 7.985 | 182,135 | 7.9557 | 1.01% |
| 2011-05-17 | 0 | 11.88 | 11.82 | 12.00 | 11.50 | 12.00 | 96,026 | 1,131,324 | 11.781 | 7.827 | 7.788 | 7.906 | 7.577 | 7.906 | 145,748 | 7.7622 | 3.30% |
| 2011-05-16 | 0 | 11.50 | 11.46 | 11.50 | 11.40 | 11.60 | 290,000 | 3,326,600 | 11.471 | 7.577 | 7.550 | 7.577 | 7.511 | 7.643 | 440,161 | 7.5577 | 0.35% |
| 2011-05-13 | 0 | 11.46 | 11.40 | 11.48 | 11.22 | 11.46 | 657,000 | 7,442,480 | 11.328 | 7.550 | 7.511 | 7.564 | 7.392 | 7.550 | 997,192 | 7.4634 | 1.60% |
| 2011-05-12 | 0 | 11.28 | 11.28 | 11.30 | 11.26 | 11.32 | 423,000 | 4,777,640 | 11.295 | 7.432 | 7.432 | 7.445 | 7.419 | 7.458 | 642,028 | 7.4415 | -0.35% |
| 2011-05-11 | 0 | 11.32 | 11.28 | 11.32 | 11.18 | 11.32 | 587,000 | 6,610,060 | 11.261 | 7.458 | 7.432 | 7.458 | 7.366 | 7.458 | 890,946 | 7.4191 | 0.53% |
| 2011-05-09 | 0 | 11.26 | 11.24 | 11.26 | 11.14 | 11.28 | 491,500 | 5,525,010 | 11.241 | 7.419 | 7.405 | 7.419 | 7.340 | 7.432 | 745,997 | 7.4062 | 0.36% |
| 2011-05-06 | 0 | 11.22 | 11.22 | 11.24 | 11.00 | 11.24 | 372,000 | 4,169,320 | 11.208 | 7.392 | 7.392 | 7.405 | 7.247 | 7.405 | 564,620 | 7.3843 | 0.00% |
| 2011-05-05 | 0 | 11.22 | 11.22 | 11.24 | 11.16 | 11.28 | 409,000 | 4,595,560 | 11.236 | 7.392 | 7.392 | 7.405 | 7.353 | 7.432 | 620,778 | 7.4029 | 0.00% |
| 2011-05-04 | 0 | 11.22 | 11.20 | 11.22 | 11.20 | 11.28 | 309,000 | 3,474,460 | 11.244 | 7.392 | 7.379 | 7.392 | 7.379 | 7.432 | 468,999 | 7.4082 | -0.36% |
| 2011-05-03 | 0 | 11.26 | 11.26 | 11.28 | 11.20 | 11.32 | 322,000 | 3,628,120 | 11.267 | 7.419 | 7.419 | 7.432 | 7.379 | 7.458 | 488,730 | 7.4236 | 0.18% |
| 2011-04-29 | 0 | 11.24 | 11.24 | 11.28 | 11.20 | 11.32 | 290,000 | 3,269,820 | 11.275 | 7.405 | 7.405 | 7.432 | 7.379 | 7.458 | 440,161 | 7.4287 | -0.18% |
| 2011-04-28 | 0 | 11.26 | 11.24 | 11.30 | 11.24 | 11.38 | 260,000 | 2,940,580 | 11.310 | 7.419 | 7.405 | 7.445 | 7.405 | 7.498 | 394,627 | 7.4515 | -0.71% |
| 2011-04-27 | 0 | 11.34 | 11.32 | 11.34 | 11.26 | 11.40 | 384,000 | 4,350,340 | 11.329 | 7.471 | 7.458 | 7.471 | 7.419 | 7.511 | 582,833 | 7.4641 | 0.18% |
| 2011-04-26 | 0 | 11.32 | 11.30 | 11.34 | 11.26 | 11.42 | 231,000 | 2,623,380 | 11.357 | 7.458 | 7.445 | 7.471 | 7.419 | 7.524 | 350,611 | 7.4823 | -0.53% |
| 2011-04-21 | 0 | 11.38 | 11.36 | 11.38 | 11.26 | 11.46 | 146,000 | 1,660,180 | 11.371 | 7.498 | 7.485 | 7.498 | 7.419 | 7.550 | 221,598 | 7.4918 | 0.18% |
| 2011-04-20 | 0 | 11.36 | 11.34 | 11.36 | 11.22 | 11.38 | 181,000 | 2,051,600 | 11.335 | 7.485 | 7.471 | 7.485 | 7.392 | 7.498 | 274,721 | 7.4679 | 0.35% |
| 2011-04-19 | 0 | 11.32 | 11.30 | 11.32 | 11.22 | 11.38 | 192,000 | 2,172,140 | 11.313 | 7.458 | 7.445 | 7.458 | 7.392 | 7.498 | 291,417 | 7.4537 | -0.18% |
| 2011-04-18 | 0 | 11.34 | 11.30 | 11.34 | 11.10 | 11.42 | 187,565 | 2,124,330 | 11.326 | 7.471 | 7.445 | 7.471 | 7.313 | 7.524 | 284,685 | 7.4620 | -0.18% |
| 2011-04-15 | 0 | 11.36 | 11.34 | 11.38 | 11.22 | 11.42 | 216,010 | 2,450,372 | 11.344 | 7.485 | 7.471 | 7.498 | 7.392 | 7.524 | 327,859 | 7.4739 | 0.00% |
| 2011-04-14 | 0 | 11.36 | 11.36 | 11.38 | 11.24 | 11.42 | 250,500 | 2,845,580 | 11.360 | 7.485 | 7.485 | 7.498 | 7.405 | 7.524 | 380,208 | 7.4843 | -0.18% |
| 2011-04-13 | 0 | 11.38 | 11.36 | 11.38 | 11.24 | 11.42 | 247,000 | 2,807,020 | 11.364 | 7.498 | 7.485 | 7.498 | 7.405 | 7.524 | 374,895 | 7.4875 | -0.52% |
| 2011-04-12 | 0 | 11.44 | 11.44 | 11.46 | 11.34 | 11.54 | 156,000 | 1,787,520 | 11.458 | 7.537 | 7.537 | 7.550 | 7.471 | 7.603 | 236,776 | 7.5494 | -0.35% |
| 2011-04-11 | 0 | 11.48 | 11.40 | 11.48 | 11.38 | 11.62 | 267,000 | 3,065,840 | 11.483 | 7.564 | 7.511 | 7.564 | 7.498 | 7.656 | 405,251 | 7.5653 | -0.52% |
| 2011-04-08 | 0 | 11.54 | 11.52 | 11.58 | 11.42 | 11.82 | 309,000 | 3,569,440 | 11.552 | 7.603 | 7.590 | 7.629 | 7.524 | 7.788 | 468,999 | 7.6108 | 1.05% |
| 2011-04-07 | 0 | 11.42 | 11.42 | 11.44 | 11.20 | 11.46 | 324,000 | 3,693,520 | 11.400 | 7.524 | 7.524 | 7.537 | 7.379 | 7.550 | 491,766 | 7.5107 | 1.60% |
| 2011-04-06 | 0 | 11.24 | 11.22 | 11.32 | 11.02 | 11.24 | 31,000 | 346,700 | 11.184 | 7.405 | 7.392 | 7.458 | 7.261 | 7.405 | 47,052 | 7.3685 | 0.36% |
| 2011-04-04 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.20 | 11,000 | 123,200 | 11.200 | 7.379 | 7.379 | 7.445 | 7.379 | 7.379 | 16,696 | 7.3791 | -0.88% |
| 2011-04-01 | 0 | 11.30 | 11.22 | 11.30 | 11.20 | 11.30 | 18,000 | 202,900 | 11.272 | 7.445 | 7.392 | 7.445 | 7.379 | 7.445 | 27,320 | 7.4267 | 0.00% |
| 2011-03-31 | 0 | 11.30 | 11.16 | 11.32 | 11.30 | 11.40 | 182,500 | 2,070,140 | 11.343 | 7.445 | 7.353 | 7.458 | 7.445 | 7.511 | 276,998 | 7.4735 | 0.00% |
| 2011-03-30 | 0 | 11.30 | 11.30 | 11.36 | 11.00 | 11.34 | 251,000 | 2,817,300 | 11.224 | 7.445 | 7.445 | 7.485 | 7.247 | 7.471 | 380,967 | 7.3951 | 2.73% |
| 2011-03-29 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.20 | 76,000 | 838,440 | 11.032 | 7.247 | 7.181 | 7.247 | 7.247 | 7.379 | 115,352 | 7.2685 | -1.43% |
| 2011-03-28 | 0 | 11.16 | 11.12 | 11.18 | 11.00 | 11.30 | 67,000 | 741,100 | 11.061 | 7.353 | 7.326 | 7.366 | 7.247 | 7.445 | 101,692 | 7.2877 | -2.11% |
| 2011-03-25 | 0 | 11.40 | 11.28 | 11.40 | 11.20 | 11.40 | 2,000 | 22,600 | 11.300 | 7.511 | 7.432 | 7.511 | 7.379 | 7.511 | 3,036 | 7.4450 | 0.35% |
| 2011-03-24 | 0 | 11.36 | 11.36 | 11.40 | 11.36 | 11.40 | 117,000 | 1,333,540 | 11.398 | 7.485 | 7.485 | 7.511 | 7.485 | 7.511 | 177,582 | 7.5094 | 0.53% |
| 2011-03-23 | 0 | 11.30 | 11.30 | 11.40 | 11.14 | 11.40 | 96,000 | 1,087,160 | 11.325 | 7.445 | 7.445 | 7.511 | 7.340 | 7.511 | 145,708 | 7.4612 | 0.53% |
| 2011-03-22 | 0 | 11.24 | 11.24 | 11.28 | 11.22 | 11.28 | 4,000 | 45,060 | 11.265 | 7.405 | 7.405 | 7.432 | 7.392 | 7.432 | 6,071 | 7.4219 | 0.36% |
| 2011-03-21 | 0 | 11.20 | 11.14 | 11.30 | 11.20 | 11.34 | 47,750 | 537,445 | 11.255 | 7.379 | 7.340 | 7.445 | 7.379 | 7.471 | 72,475 | 7.4156 | 0.18% |
| 2011-03-18 | 0 | 11.18 | 11.14 | 11.18 | 11.00 | 11.30 | 114,589 | 1,282,364 | 11.191 | 7.366 | 7.340 | 7.366 | 7.247 | 7.445 | 173,923 | 7.3732 | 1.64% |
| 2011-03-17 | 0 | 11.00 | 10.96 | 11.10 | 11.00 | 11.20 | 664,000 | 7,361,420 | 11.086 | 7.247 | 7.221 | 7.313 | 7.247 | 7.379 | 1,007,816 | 7.3043 | -1.96% |
| 2011-03-16 | 0 | 11.22 | 11.22 | 11.30 | 11.22 | 11.32 | 285,250 | 3,209,650 | 11.252 | 7.392 | 7.392 | 7.445 | 7.392 | 7.458 | 432,951 | 7.4134 | -0.71% |
| 2011-03-15 | 0 | 11.30 | 11.00 | 11.38 | 11.00 | 11.30 | 103,000 | 1,152,720 | 11.191 | 7.445 | 7.247 | 7.498 | 7.247 | 7.445 | 156,333 | 7.3735 | -1.74% |
| 2011-03-14 | 0 | 11.50 | 11.44 | 11.56 | 11.20 | 11.56 | 51,000 | 583,060 | 11.433 | 7.577 | 7.537 | 7.616 | 7.379 | 7.616 | 77,408 | 7.5323 | 0.52% |
| 2011-03-11 | 0 | 11.44 | 11.44 | 11.50 | 11.44 | 11.60 | 131,500 | 1,510,220 | 11.485 | 7.537 | 7.537 | 7.577 | 7.537 | 7.643 | 199,590 | 7.5666 | 0.88% |
| 2011-03-10 | 0 | 11.34 | 11.32 | 11.46 | 11.30 | 11.50 | 80,185 | 918,609 | 11.456 | 7.471 | 7.458 | 7.550 | 7.445 | 7.577 | 121,704 | 7.5479 | -0.87% |
| 2011-03-09 | 0 | 11.44 | 11.18 | 11.44 | 11.04 | 11.48 | 31,000 | 345,100 | 11.132 | 7.537 | 7.366 | 7.537 | 7.274 | 7.564 | 47,052 | 7.3345 | 2.14% |
| 2011-03-08 | 0 | 11.20 | 11.18 | 11.38 | 11.10 | 11.20 | 138,000 | 1,539,200 | 11.154 | 7.379 | 7.366 | 7.498 | 7.313 | 7.379 | 209,456 | 7.3486 | 0.90% |
| 2011-03-07 | 0 | 11.10 | 11.00 | 11.40 | 11.10 | 11.10 | 2,000 | 22,200 | 11.100 | 7.313 | 7.247 | 7.511 | 7.313 | 7.313 | 3,036 | 7.3132 | 0.00% |
| 2011-03-04 | 0 | 11.10 | 11.18 | 11.40 | 11.10 | 11.12 | 4,000 | 44,440 | 11.110 | 7.313 | 7.366 | 7.511 | 7.313 | 7.326 | 6,071 | 7.3198 | 0.00% |
| 2011-03-03 | 0 | 11.10 | 11.10 | 11.16 | 10.92 | 11.16 | 7,000 | 76,780 | 10.969 | 7.313 | 7.313 | 7.353 | 7.195 | 7.353 | 10,625 | 7.2266 | -0.54% |
| 2011-03-02 | 0 | 11.16 | 10.92 | 11.16 | 11.16 | 11.16 | 5,000 | 55,800 | 11.160 | 7.353 | 7.195 | 7.353 | 7.353 | 7.353 | 7,589 | 7.3528 | 0.00% |
| 2011-03-01 | 0 | 11.16 | 11.10 | 11.16 | 11.10 | 11.16 | 20,000 | 222,300 | 11.115 | 7.353 | 7.313 | 7.353 | 7.313 | 7.353 | 30,356 | 7.3231 | 0.72% |
| 2011-02-28 | 0 | 11.08 | 11.08 | 11.26 | 11.08 | 11.26 | 22,000 | 244,700 | 11.123 | 7.300 | 7.300 | 7.419 | 7.300 | 7.419 | 33,392 | 7.3282 | -1.25% |
| 2011-02-25 | 0 | 11.22 | 11.20 | 11.40 | 11.12 | 11.22 | 17,000 | 190,140 | 11.185 | 7.392 | 7.379 | 7.511 | 7.326 | 7.392 | 25,803 | 7.3690 | 1.08% |
| 2011-02-24 | 0 | 11.10 | 11.06 | 11.40 | 11.10 | 11.22 | 18,000 | 200,940 | 11.163 | 7.313 | 7.287 | 7.511 | 7.313 | 7.392 | 27,320 | 7.3550 | -2.63% |
| 2011-02-23 | 0 | 11.40 | 11.68 | 11.70 | - | - | 0 | 0 | - | 7.511 | 7.695 | 7.709 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 11.40 | 11.48 | 11.50 | 11.40 | 11.54 | 17,000 | 194,980 | 11.469 | 7.511 | 7.564 | 7.577 | 7.511 | 7.603 | 25,803 | 7.5566 | -2.73% |
| 2011-02-21 | 0 | 11.72 | 11.42 | 11.74 | 11.72 | 11.82 | 10,000 | 117,300 | 11.730 | 7.722 | 7.524 | 7.735 | 7.722 | 7.788 | 15,178 | 7.7283 | 0.51% |
| 2011-02-18 | 0 | 11.66 | 11.38 | 11.66 | 11.60 | 11.66 | 44,000 | 510,580 | 11.604 | 7.682 | 7.498 | 7.682 | 7.643 | 7.682 | 66,783 | 7.6454 | 1.39% |
| 2011-02-17 | 0 | 11.50 | 11.20 | 11.50 | 11.40 | 11.50 | 10,200 | 116,380 | 11.410 | 7.577 | 7.379 | 7.577 | 7.511 | 7.577 | 15,482 | 7.5174 | 0.88% |
| 2011-02-16 | 0 | 11.40 | 11.46 | 11.50 | 11.30 | 11.50 | 54,504 | 623,365 | 11.437 | 7.511 | 7.550 | 7.577 | 7.445 | 7.577 | 82,726 | 7.5353 | 0.88% |
| 2011-02-15 | 0 | 11.30 | 11.02 | 11.50 | 11.00 | 11.40 | 44,000 | 495,060 | 11.251 | 7.445 | 7.261 | 7.577 | 7.247 | 7.511 | 66,783 | 7.4130 | 2.73% |
| 2011-02-14 | 0 | 11.00 | 10.60 | 11.20 | 10.90 | 11.10 | 20,000 | 218,900 | 10.945 | 7.247 | 6.984 | 7.379 | 7.181 | 7.313 | 30,356 | 7.2111 | -0.90% |
| 2011-02-11 | 0 | 11.10 | 10.86 | 11.10 | 10.60 | 11.10 | 117,000 | 1,281,320 | 10.951 | 7.313 | 7.155 | 7.313 | 6.984 | 7.313 | 177,582 | 7.2154 | 4.72% |
| 2011-02-10 | 0 | 10.60 | 10.40 | 11.00 | 10.60 | 11.00 | 39,000 | 423,320 | 10.854 | 6.984 | 6.852 | 7.247 | 6.984 | 7.247 | 59,194 | 7.1514 | -3.11% |
| 2011-02-09 | 0 | 10.94 | 10.60 | 10.94 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 7.208 | 6.984 | 7.208 | 7.247 | 7.247 | 15,178 | 7.2474 | -0.18% |
| 2011-02-08 | 0 | 10.96 | 10.76 | 10.96 | 10.90 | 11.00 | 7,000 | 76,800 | 10.971 | 7.221 | 7.089 | 7.221 | 7.181 | 7.247 | 10,625 | 7.2285 | 0.74% |
| 2011-02-07 | 0 | 10.88 | 10.78 | 10.88 | 10.88 | 10.90 | 4,000 | 43,560 | 10.890 | 7.168 | 7.102 | 7.168 | 7.168 | 7.181 | 6,071 | 7.1749 | 1.12% |
| 2011-02-02 | 0 | 10.76 | 10.88 | 10.90 | 10.76 | 10.76 | 1,000 | 10,760 | 10.760 | 7.089 | 7.168 | 7.181 | 7.089 | 7.089 | 1,518 | 7.0892 | -0.55% |
| 2011-02-01 | 0 | 10.82 | 10.80 | 10.90 | 10.82 | 10.82 | 2,000 | 21,640 | 10.820 | 7.129 | 7.116 | 7.181 | 7.129 | 7.129 | 3,036 | 7.1288 | 0.19% |
| 2011-01-31 | 0 | 10.80 | 10.70 | 11.00 | 10.70 | 10.80 | 14,000 | 151,000 | 10.786 | 7.116 | 7.050 | 7.247 | 7.050 | 7.116 | 21,249 | 7.1062 | -0.74% |
| 2011-01-28 | 0 | 10.88 | 10.18 | 10.90 | - | - | 0 | 0 | - | 7.168 | 6.707 | 7.181 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 10.88 | 10.80 | 11.10 | 10.88 | 10.88 | 6,000 | 65,280 | 10.880 | 7.168 | 7.116 | 7.313 | 7.168 | 7.168 | 9,107 | 7.1683 | -0.18% |
| 2011-01-26 | 0 | 10.90 | 10.90 | 11.20 | 10.90 | 10.96 | 35,000 | 382,500 | 10.929 | 7.181 | 7.181 | 7.379 | 7.181 | 7.221 | 53,123 | 7.2003 | -0.37% |
| 2011-01-25 | 0 | 10.94 | 10.94 | 11.04 | - | - | 0 | 0 | - | 7.208 | 7.208 | 7.274 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 10.94 | 10.80 | 11.04 | 10.94 | 11.00 | 25,000 | 274,060 | 10.962 | 7.208 | 7.116 | 7.274 | 7.208 | 7.247 | 37,945 | 7.2226 | -1.44% |
| 2011-01-21 | 0 | 11.10 | 11.10 | 11.30 | 10.98 | 11.08 | 23,000 | 252,980 | 10.999 | 7.313 | 7.313 | 7.445 | 7.234 | 7.300 | 34,909 | 7.2468 | 0.00% |
| 2011-01-20 | 0 | 11.10 | 11.04 | 11.14 | 11.04 | 11.10 | 20,000 | 221,400 | 11.070 | 7.313 | 7.274 | 7.340 | 7.274 | 7.313 | 30,356 | 7.2935 | -1.25% |
| 2011-01-19 | 0 | 11.24 | 11.20 | 11.24 | 11.24 | 11.32 | 20,000 | 225,480 | 11.274 | 7.405 | 7.379 | 7.405 | 7.405 | 7.458 | 30,356 | 7.4279 | -0.71% |
| 2011-01-18 | 0 | 11.32 | 11.28 | 11.32 | 11.18 | 11.36 | 37,000 | 416,900 | 11.268 | 7.458 | 7.432 | 7.458 | 7.366 | 7.485 | 56,158 | 7.4236 | 0.89% |
| 2011-01-17 | 0 | 11.22 | 11.04 | 11.22 | 11.20 | 11.24 | 23,000 | 257,880 | 11.212 | 7.392 | 7.274 | 7.392 | 7.379 | 7.405 | 34,909 | 7.3871 | -0.88% |
| 2011-01-14 | 0 | 11.32 | 11.22 | 11.36 | 11.32 | 11.40 | 76,000 | 864,760 | 11.378 | 7.458 | 7.392 | 7.485 | 7.458 | 7.511 | 115,352 | 7.4967 | -0.53% |
| 2011-01-13 | 0 | 11.38 | 11.32 | 11.38 | 11.38 | 11.44 | 121,000 | 1,379,680 | 11.402 | 7.498 | 7.458 | 7.498 | 7.498 | 7.537 | 183,653 | 7.5124 | 0.71% |
| 2011-01-12 | 0 | 11.30 | 11.20 | 11.36 | 11.10 | 11.30 | 143,504 | 1,613,844 | 11.246 | 7.445 | 7.379 | 7.485 | 7.313 | 7.445 | 217,810 | 7.4094 | 2.73% |
| 2011-01-11 | 0 | 11.00 | 11.00 | 11.06 | 10.82 | 11.00 | 137,242 | 1,497,144 | 10.909 | 7.247 | 7.247 | 7.287 | 7.129 | 7.247 | 208,305 | 7.1873 | 1.85% |
| 2011-01-10 | 0 | 10.80 | 10.78 | 10.80 | 10.72 | 10.82 | 90,500 | 975,070 | 10.774 | 7.116 | 7.102 | 7.116 | 7.063 | 7.129 | 137,360 | 7.0986 | 0.93% |
| 2011-01-07 | 0 | 10.70 | 10.70 | 10.74 | 10.66 | 10.70 | 25,000 | 266,940 | 10.678 | 7.050 | 7.050 | 7.076 | 7.023 | 7.050 | 37,945 | 7.0349 | 0.56% |
| 2011-01-06 | 0 | 10.64 | 10.62 | 10.66 | 10.52 | 10.66 | 31,000 | 328,340 | 10.592 | 7.010 | 6.997 | 7.023 | 6.931 | 7.023 | 47,052 | 6.9783 | 1.33% |
| 2011-01-05 | 0 | 10.50 | 10.44 | 10.54 | 10.44 | 10.50 | 22,000 | 230,720 | 10.487 | 6.918 | 6.878 | 6.944 | 6.878 | 6.918 | 33,392 | 6.9095 | 0.57% |
| 2011-01-04 | 0 | 10.44 | 10.46 | 10.48 | 10.36 | 10.44 | 17,500 | 181,600 | 10.377 | 6.878 | 6.892 | 6.905 | 6.826 | 6.878 | 26,561 | 6.8370 | 0.97% |
| 2011-01-03 | 0 | 10.34 | 10.32 | 10.36 | 10.34 | 10.34 | 4,000 | 41,360 | 10.340 | 6.813 | 6.799 | 6.826 | 6.813 | 6.813 | 6,071 | 6.8125 | 0.39% |
| 2010-12-31 | 0 | 10.30 | 10.20 | 10.30 | 10.26 | 10.30 | 12,000 | 123,360 | 10.280 | 6.786 | 6.720 | 6.786 | 6.760 | 6.786 | 18,214 | 6.7730 | 0.39% |
| 2010-12-30 | 0 | 10.26 | 10.26 | 10.30 | 9.950 | 10.30 | 116,000 | 1,181,150 | 10.182 | 6.760 | 6.760 | 6.786 | 6.556 | 6.786 | 176,064 | 6.7086 | 2.40% |
| 2010-12-29 | 0 | 10.02 | 10.02 | 10.12 | 10.02 | 10.10 | 159,000 | 1,605,180 | 10.095 | 6.602 | 6.602 | 6.668 | 6.602 | 6.654 | 241,329 | 6.6514 | -0.79% |
| 2010-12-28 | 0 | 10.10 | 9.950 | 10.18 | 10.00 | 10.10 | 14,500 | 145,925 | 10.064 | 6.654 | 6.556 | 6.707 | 6.589 | 6.654 | 22,008 | 6.6305 | -0.20% |
| 2010-12-24 | 0 | 10.12 | 10.10 | 10.14 | 10.00 | 10.12 | 44,000 | 442,480 | 10.056 | 6.668 | 6.654 | 6.681 | 6.589 | 6.668 | 66,783 | 6.6256 | 1.20% |
| 2010-12-23 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.10 | 12,000 | 120,400 | 10.033 | 6.589 | 6.589 | 6.654 | 6.589 | 6.654 | 18,214 | 6.6105 | -0.99% |
| 2010-12-22 | 0 | 10.10 | 10.02 | 10.18 | 10.10 | 10.10 | 27,567 | 278,370 | 10.098 | 6.654 | 6.602 | 6.707 | 6.654 | 6.654 | 41,841 | 6.6530 | 1.00% |
| 2010-12-21 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.30 | 20,000 | 200,900 | 10.045 | 6.589 | 6.589 | 6.654 | 6.589 | 6.786 | 30,356 | 6.6182 | 0.00% |
| 2010-12-20 | 0 | 10.00 | 10.08 | 10.10 | 9.990 | 10.00 | 20,000 | 199,970 | 9.9985 | 6.589 | 6.641 | 6.654 | 6.582 | 6.589 | 30,356 | 6.5875 | 0.00% |
| 2010-12-17 | 0 | 10.00 | 10.00 | 10.30 | 10.00 | 10.10 | 28,000 | 280,900 | 10.032 | 6.589 | 6.589 | 6.786 | 6.589 | 6.654 | 42,498 | 6.6097 | -0.99% |
| 2010-12-16 | 0 | 10.10 | 10.10 | 10.20 | 10.00 | 10.20 | 44,000 | 441,220 | 10.028 | 6.654 | 6.654 | 6.720 | 6.589 | 6.720 | 66,783 | 6.6068 | 0.00% |
| 2010-12-15 | 0 | 10.10 | 10.06 | 10.20 | 10.10 | 10.10 | 4,000 | 40,400 | 10.100 | 6.654 | 6.628 | 6.720 | 6.654 | 6.654 | 6,071 | 6.6544 | -0.20% |
| 2010-12-14 | 0 | 10.12 | 10.08 | 10.26 | 10.12 | 10.30 | 20,000 | 203,800 | 10.190 | 6.668 | 6.641 | 6.760 | 6.668 | 6.786 | 30,356 | 6.7137 | -1.17% |
| 2010-12-13 | 0 | 10.24 | 10.24 | 10.26 | 10.18 | 10.18 | 8,000 | 81,440 | 10.180 | 6.747 | 6.747 | 6.760 | 6.707 | 6.707 | 12,142 | 6.7071 | -0.78% |
| 2010-12-10 | 0 | 10.32 | 10.16 | 10.34 | - | - | 0 | 0 | - | 6.799 | 6.694 | 6.813 | - | - | 0 | - | -0.19% |
| 2010-12-09 | 0 | 10.34 | 10.24 | 10.34 | 10.34 | 10.50 | 14,000 | 145,040 | 10.360 | 6.813 | 6.747 | 6.813 | 6.813 | 6.918 | 21,249 | 6.8257 | -0.39% |
| 2010-12-08 | 0 | 10.38 | 10.24 | 10.38 | 10.28 | 10.38 | 17,000 | 175,460 | 10.321 | 6.839 | 6.747 | 6.839 | 6.773 | 6.839 | 25,803 | 6.8001 | -0.19% |
| 2010-12-07 | 0 | 10.40 | 10.28 | 10.40 | 10.26 | 10.40 | 32,000 | 328,600 | 10.269 | 6.852 | 6.773 | 6.852 | 6.760 | 6.852 | 48,569 | 6.7656 | 1.56% |
| 2010-12-06 | 0 | 10.24 | 10.10 | 10.30 | 10.24 | 10.24 | 5,000 | 51,200 | 10.240 | 6.747 | 6.654 | 6.786 | 6.747 | 6.747 | 7,589 | 6.7466 | -0.39% |
| 2010-12-03 | 0 | 10.28 | 10.22 | 10.32 | 10.28 | 10.46 | 27,000 | 278,820 | 10.327 | 6.773 | 6.733 | 6.799 | 6.773 | 6.892 | 40,980 | 6.8037 | -1.91% |
| 2010-12-02 | 0 | 10.48 | 10.28 | 10.48 | 10.40 | 10.50 | 17,000 | 176,980 | 10.411 | 6.905 | 6.773 | 6.905 | 6.852 | 6.918 | 25,803 | 6.8590 | 2.75% |
| 2010-12-01 | 0 | 10.20 | 10.08 | 10.20 | 10.00 | 10.38 | 17,000 | 172,940 | 10.173 | 6.720 | 6.641 | 6.720 | 6.589 | 6.839 | 25,803 | 6.7024 | 1.80% |
| 2010-11-30 | 0 | 10.02 | 9.950 | 10.10 | - | - | 0 | 0 | - | 6.602 | 6.556 | 6.654 | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 10.02 | 10.02 | 10.16 | - | - | 0 | 0 | - | 6.602 | 6.602 | 6.694 | - | - | 0 | - | 0.20% |
| 2010-11-26 | 0 | 10.00 | 9.880 | 10.10 | 10.00 | 10.02 | 10,000 | 100,120 | 10.012 | 6.589 | 6.509 | 6.654 | 6.589 | 6.602 | 15,178 | 6.5964 | -0.20% |
| 2010-11-25 | 0 | 10.02 | 9.820 | 10.10 | 10.02 | 10.12 | 48,000 | 482,720 | 10.057 | 6.602 | 6.470 | 6.654 | 6.602 | 6.668 | 72,854 | 6.6258 | -0.79% |
| 2010-11-24 | 0 | 10.10 | 10.08 | 10.14 | 10.04 | 10.16 | 26,000 | 262,560 | 10.098 | 6.654 | 6.641 | 6.681 | 6.615 | 6.694 | 39,463 | 6.6534 | -0.39% |
| 2010-11-23 | 0 | 10.14 | 10.00 | 10.16 | 9.960 | 10.16 | 11,200 | 112,240 | 10.021 | 6.681 | 6.589 | 6.694 | 6.562 | 6.694 | 16,999 | 6.6026 | -0.39% |
| 2010-11-22 | 0 | 10.18 | 10.00 | 10.20 | 10.00 | 10.20 | 21,000 | 212,100 | 10.100 | 6.707 | 6.589 | 6.720 | 6.589 | 6.720 | 31,874 | 6.6544 | -0.20% |
| 2010-11-19 | 0 | 10.20 | 10.20 | 10.22 | 10.12 | 10.26 | 49,000 | 499,140 | 10.187 | 6.720 | 6.720 | 6.733 | 6.668 | 6.760 | 74,372 | 6.7114 | -1.16% |
| 2010-11-18 | 0 | 10.32 | 10.26 | 10.34 | 10.28 | 10.32 | 26,000 | 267,680 | 10.295 | 6.799 | 6.760 | 6.813 | 6.773 | 6.799 | 39,463 | 6.7831 | 2.38% |
| 2010-11-17 | 0 | 10.08 | 10.10 | 10.20 | 9.930 | 10.20 | 37,266 | 376,939 | 10.115 | 6.641 | 6.654 | 6.720 | 6.542 | 6.720 | 56,562 | 6.6642 | 0.40% |
| 2010-11-16 | 0 | 10.04 | 10.10 | 10.18 | 10.04 | 10.24 | 103,200 | 1,051,408 | 10.188 | 6.615 | 6.654 | 6.707 | 6.615 | 6.747 | 156,637 | 6.7124 | -2.14% |
| 2010-11-15 | 0 | 10.26 | 10.14 | 10.26 | 10.00 | 10.30 | 11,000 | 112,300 | 10.209 | 6.760 | 6.681 | 6.760 | 6.589 | 6.786 | 16,696 | 6.7263 | 2.60% |
| 2010-11-12 | 0 | 10.00 | 10.00 | 10.10 | 9.950 | 10.10 | 46,000 | 461,490 | 10.032 | 6.589 | 6.589 | 6.654 | 6.556 | 6.654 | 69,819 | 6.6098 | 2.04% |
| 2010-11-11 | 0 | 9.800 | 9.790 | 9.850 | 9.700 | 9.800 | 63,000 | 616,490 | 9.7856 | 6.457 | 6.450 | 6.490 | 6.391 | 6.457 | 95,621 | 6.4472 | 0.82% |
| 2010-11-10 | 0 | 9.720 | 9.720 | 9.780 | 9.720 | 9.760 | 44,244 | 430,815 | 9.7373 | 6.404 | 6.404 | 6.444 | 6.404 | 6.430 | 67,153 | 6.4154 | 0.21% |
| 2010-11-09 | 0 | 9.700 | 9.620 | 9.720 | 9.660 | 9.700 | 21,000 | 203,560 | 9.6933 | 6.391 | 6.338 | 6.404 | 6.364 | 6.391 | 31,874 | 6.3865 | 1.36% |
| 2010-11-08 | 0 | 9.570 | 9.450 | 9.620 | - | - | 0 | 0 | - | 6.305 | 6.226 | 6.338 | - | - | 0 | - | 0.00% |
| 2010-11-05 | 0 | 9.570 | 9.650 | 9.680 | 9.570 | 9.590 | 6,523,679 | 61,685,584 | 9.4556 | 6.305 | 6.358 | 6.378 | 6.305 | 6.318 | 9,901,611 | 6.2299 | -0.21% |
| 2010-11-04 | 0 | 9.590 | 9.550 | 9.590 | 9.460 | 9.590 | 83,000 | 791,890 | 9.5408 | 6.318 | 6.292 | 6.318 | 6.233 | 6.318 | 125,977 | 6.2860 | 2.02% |
| 2010-11-03 | 0 | 9.400 | 9.300 | 9.400 | 9.320 | 9.400 | 23,000 | 215,300 | 9.3609 | 6.193 | 6.127 | 6.193 | 6.140 | 6.193 | 34,909 | 6.1674 | 0.21% |
| 2010-11-02 | 0 | 9.380 | 9.210 | 9.380 | - | - | 0 | 0 | - | 6.180 | 6.068 | 6.180 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 9.380 | 9.200 | 9.400 | - | - | 0 | 0 | - | 6.180 | 6.061 | 6.193 | - | - | 0 | - | 0.00% |
| 2010-10-29 | 0 | 9.380 | 9.200 | 9.380 | 9.180 | 9.380 | 36,000 | 331,310 | 9.2031 | 6.180 | 6.061 | 6.180 | 6.048 | 6.180 | 54,641 | 6.0634 | 0.00% |
| 2010-10-28 | 0 | 9.380 | 9.340 | 9.400 | 9.320 | 9.380 | 16,000 | 149,640 | 9.3525 | 6.180 | 6.154 | 6.193 | 6.140 | 6.180 | 24,285 | 6.1619 | -0.21% |
| 2010-10-27 | 0 | 9.400 | 9.300 | 9.450 | 9.320 | 9.400 | 5,000 | 46,680 | 9.3360 | 6.193 | 6.127 | 6.226 | 6.140 | 6.193 | 7,589 | 6.1510 | 0.11% |
| 2010-10-26 | 0 | 9.390 | 9.360 | 9.390 | 9.280 | 9.500 | 79,000 | 742,810 | 9.4027 | 6.187 | 6.167 | 6.187 | 6.114 | 6.259 | 119,906 | 6.1949 | -1.57% |
| 2010-10-25 | 0 | 9.540 | 9.410 | 9.540 | 9.450 | 9.540 | 24,000 | 228,450 | 9.5188 | 6.285 | 6.200 | 6.285 | 6.226 | 6.285 | 36,427 | 6.2714 | 1.49% |
| 2010-10-22 | 0 | 9.400 | 9.350 | 9.430 | 9.400 | 9.420 | 20,000 | 188,120 | 9.4060 | 6.193 | 6.160 | 6.213 | 6.193 | 6.206 | 30,356 | 6.1971 | -0.21% |
| 2010-10-21 | 0 | 9.420 | 9.420 | 9.490 | 9.400 | 9.420 | 113,000 | 1,062,760 | 9.4050 | 6.206 | 6.206 | 6.252 | 6.193 | 6.206 | 171,511 | 6.1965 | 0.21% |
| 2010-10-20 | 0 | 9.400 | 9.340 | 9.400 | 9.400 | 9.500 | 8,000 | 75,300 | 9.4125 | 6.193 | 6.154 | 6.193 | 6.193 | 6.259 | 12,142 | 6.2014 | -0.21% |
| 2010-10-19 | 0 | 9.420 | 9.400 | 9.450 | 9.420 | 9.450 | 42,000 | 396,600 | 9.4429 | 6.206 | 6.193 | 6.226 | 6.206 | 6.226 | 63,747 | 6.2214 | 0.21% |
| 2010-10-18 | 0 | 9.400 | 9.400 | 9.580 | 9.380 | 9.440 | 69,000 | 648,770 | 9.4025 | 6.193 | 6.193 | 6.312 | 6.180 | 6.220 | 104,728 | 6.1948 | 0.00% |
| 2010-10-15 | 0 | 9.400 | 9.350 | 9.440 | 9.300 | 9.450 | 54,000 | 506,830 | 9.3857 | 6.193 | 6.160 | 6.220 | 6.127 | 6.226 | 81,961 | 6.1838 | 0.00% |
| 2010-10-14 | 0 | 9.400 | 9.380 | 9.440 | 9.340 | 9.400 | 60,000 | 563,740 | 9.3957 | 6.193 | 6.180 | 6.220 | 6.154 | 6.193 | 91,068 | 6.1903 | 0.21% |
| 2010-10-13 | 0 | 9.380 | 9.300 | 9.380 | 9.350 | 9.380 | 15,000 | 140,400 | 9.3600 | 6.180 | 6.127 | 6.180 | 6.160 | 6.180 | 22,767 | 6.1668 | 0.32% |
| 2010-10-12 | 0 | 9.350 | 9.250 | 9.350 | 9.240 | 9.350 | 116,250 | 1,081,488 | 9.3031 | 6.160 | 6.094 | 6.160 | 6.088 | 6.160 | 176,444 | 6.1294 | -0.32% |
| 2010-10-11 | 0 | 9.380 | 9.380 | 9.400 | 9.360 | 9.400 | 27,000 | 253,520 | 9.3896 | 6.180 | 6.180 | 6.193 | 6.167 | 6.193 | 40,980 | 6.1864 | 0.32% |
| 2010-10-08 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.460 | 31,000 | 290,400 | 9.3677 | 6.160 | 6.160 | 6.193 | 6.127 | 6.233 | 47,052 | 6.1719 | -0.32% |
| 2010-10-07 | 0 | 9.380 | 9.290 | 9.700 | 9.250 | 9.380 | 8,000 | 74,580 | 9.3225 | 6.180 | 6.121 | 6.391 | 6.094 | 6.180 | 12,142 | 6.1421 | 0.64% |
| 2010-10-06 | 0 | 9.320 | 9.310 | 9.360 | 9.310 | 9.380 | 19,500 | 182,045 | 9.3356 | 6.140 | 6.134 | 6.167 | 6.134 | 6.180 | 29,597 | 6.1508 | 0.22% |
| 2010-10-05 | 0 | 9.300 | 9.250 | 9.350 | 9.250 | 9.300 | 36,000 | 333,350 | 9.2597 | 6.127 | 6.094 | 6.160 | 6.094 | 6.127 | 54,641 | 6.1008 | 0.54% |
| 2010-10-04 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.250 | 35,000 | 323,500 | 9.2429 | 6.094 | 6.094 | 6.127 | 6.061 | 6.094 | 53,123 | 6.0897 | 0.54% |
| 2010-09-30 | 0 | 9.200 | 9.200 | 9.230 | 9.120 | 9.200 | 20,000 | 183,600 | 9.1800 | 6.061 | 6.061 | 6.081 | 6.009 | 6.061 | 30,356 | 6.0482 | 0.55% |
| 2010-09-29 | 0 | 9.150 | 9.200 | 9.250 | 9.150 | 9.250 | 110,504 | 1,016,366 | 9.1975 | 6.028 | 6.061 | 6.094 | 6.028 | 6.094 | 167,722 | 6.0598 | 0.22% |
| 2010-09-28 | 0 | 9.130 | 9.100 | 9.140 | 9.100 | 9.140 | 64,000 | 583,080 | 9.1106 | 6.015 | 5.996 | 6.022 | 5.996 | 6.022 | 97,139 | 6.0025 | 0.22% |
| 2010-09-27 | 0 | 9.110 | 9.100 | 9.130 | 9.050 | 9.190 | 16,000 | 145,230 | 9.0769 | 6.002 | 5.996 | 6.015 | 5.963 | 6.055 | 24,285 | 5.9803 | 0.77% |
| 2010-09-24 | 0 | 9.040 | 9.040 | 9.150 | 9.040 | 9.040 | 2,000 | 18,080 | 9.0400 | 5.956 | 5.956 | 6.028 | 5.956 | 5.956 | 3,036 | 5.9560 | -0.44% |
| 2010-09-22 | 0 | 9.080 | 9.020 | 9.080 | 9.080 | 9.200 | 75,000 | 687,650 | 9.1687 | 5.982 | 5.943 | 5.982 | 5.982 | 6.061 | 113,835 | 6.0408 | -1.09% |
| 2010-09-21 | 0 | 9.180 | 9.000 | 9.220 | 8.920 | 9.190 | 149,000 | 1,357,650 | 9.1117 | 6.048 | 5.930 | 6.075 | 5.877 | 6.055 | 226,152 | 6.0033 | 0.33% |
| 2010-09-20 | 0 | 9.150 | 9.100 | 9.150 | 9.030 | 9.200 | 141,000 | 1,285,670 | 9.1182 | 6.028 | 5.996 | 6.028 | 5.949 | 6.061 | 214,009 | 6.0075 | -2.03% |
| 2010-09-17 | 0 | 9.340 | 9.090 | 9.340 | 9.180 | 9.340 | 23,000 | 212,480 | 9.2383 | 6.154 | 5.989 | 6.154 | 6.048 | 6.154 | 34,909 | 6.0866 | 0.97% |
| 2010-09-16 | 0 | 9.250 | 9.160 | 9.250 | 9.200 | 9.300 | 13,000 | 120,100 | 9.2385 | 6.094 | 6.035 | 6.094 | 6.061 | 6.127 | 19,731 | 6.0868 | -1.60% |
| 2010-09-15 | 0 | 9.450 | 9.400 | 9.490 | 9.300 | 9.650 | 47,000 | 439,220 | 9.3451 | 6.193 | 6.160 | 6.219 | 6.095 | 6.324 | 71,716 | 6.1244 | -0.32% |
| 2010-09-14 | 0 | 9.480 | 9.380 | 9.480 | 9.450 | 9.600 | 30,000 | 286,120 | 9.5373 | 6.213 | 6.147 | 6.213 | 6.193 | 6.291 | 45,776 | 6.2504 | -1.15% |
| 2010-09-13 | 0 | 9.590 | 9.460 | 9.550 | 9.450 | 9.590 | 141,500 | 1,344,730 | 9.5034 | 6.285 | 6.200 | 6.259 | 6.193 | 6.285 | 215,910 | 6.2282 | 0.95% |
| 2010-09-10 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.520 | 64,000 | 604,060 | 9.4384 | 6.226 | 6.160 | 6.226 | 6.160 | 6.239 | 97,656 | 6.1856 | -0.42% |
| 2010-09-09 | 0 | 9.540 | 9.450 | 9.540 | 9.150 | 9.550 | 156,000 | 1,466,130 | 9.3983 | 6.252 | 6.193 | 6.252 | 5.997 | 6.259 | 238,036 | 6.1593 | 6.00% |
| 2010-09-08 | 0 | 9.000 | 8.900 | 9.100 | 8.900 | 9.000 | 24,500 | 219,775 | 8.9704 | 5.898 | 5.833 | 5.964 | 5.833 | 5.898 | 37,384 | 5.8789 | 1.35% |
| 2010-09-07 | 0 | 8.880 | 8.820 | 8.880 | 8.800 | 8.900 | 33,000 | 293,240 | 8.8861 | 5.820 | 5.780 | 5.820 | 5.767 | 5.833 | 50,354 | 5.8236 | 0.91% |
| 2010-09-06 | 0 | 8.800 | 8.720 | 8.850 | 8.700 | 8.850 | 33,090 | 289,965 | 8.7629 | 5.767 | 5.715 | 5.800 | 5.702 | 5.800 | 50,491 | 5.7429 | 0.57% |
| 2010-09-03 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.700 | 20,000 | 173,500 | 8.6750 | 5.734 | 5.734 | 5.767 | 5.669 | 5.702 | 30,517 | 5.6853 | 0.57% |
| 2010-09-02 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.700 | 7,000 | 60,900 | 8.7000 | 5.702 | 5.571 | 5.702 | 5.702 | 5.702 | 10,681 | 5.7017 | 0.58% |
| 2010-09-01 | 0 | 8.650 | 8.550 | 8.650 | 8.550 | 8.650 | 19,000 | 163,700 | 8.6158 | 5.669 | 5.603 | 5.669 | 5.603 | 5.669 | 28,992 | 5.6465 | 1.17% |
| 2010-08-31 | 0 | 8.550 | 8.500 | 8.600 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 5.603 | 5.571 | 5.636 | 5.603 | 5.603 | 3,052 | 5.6034 | 0.00% |
| 2010-08-30 | 0 | 8.550 | 8.500 | 8.580 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 5.603 | 5.571 | 5.623 | 5.603 | 5.603 | 15,259 | 5.6034 | 1.18% |
| 2010-08-27 | 0 | 8.450 | 8.450 | 8.550 | - | - | 5,000 | 42,050 | 8.4100 | 5.538 | 5.538 | 5.603 | - | - | 7,629 | 5.5116 | 0.48% |
| 2010-08-26 | 0 | 8.410 | 8.410 | 8.600 | 8.400 | 8.500 | 24,000 | 203,310 | 8.4713 | 5.512 | 5.512 | 5.636 | 5.505 | 5.571 | 36,621 | 5.5518 | 0.12% |
| 2010-08-25 | 0 | 8.400 | 8.140 | 8.400 | 8.400 | 8.480 | 37,000 | 312,280 | 8.4400 | 5.505 | 5.335 | 5.505 | 5.505 | 5.557 | 56,457 | 5.5313 | -2.33% |
| 2010-08-24 | 0 | 8.600 | 8.500 | 8.700 | 8.400 | 8.600 | 5,589 | 47,700 | 8.5346 | 5.636 | 5.571 | 5.702 | 5.505 | 5.636 | 8,528 | 5.5933 | 1.65% |
| 2010-08-23 | 0 | 8.460 | 8.460 | 8.700 | 8.400 | 8.600 | 184,000 | 1,549,600 | 8.4217 | 5.544 | 5.544 | 5.702 | 5.505 | 5.636 | 280,760 | 5.5193 | -2.76% |
| 2010-08-20 | 0 | 8.700 | 8.600 | 8.730 | 8.700 | 8.700 | 5,000 | 43,500 | 8.7000 | 5.702 | 5.636 | 5.721 | 5.702 | 5.702 | 7,629 | 5.7017 | 0.00% |
| 2010-08-19 | 0 | 8.700 | 8.620 | 8.740 | 8.620 | 8.700 | 19,000 | 164,660 | 8.6663 | 5.702 | 5.649 | 5.728 | 5.649 | 5.702 | 28,992 | 5.6796 | 0.23% |
| 2010-08-18 | 0 | 8.680 | 8.600 | 8.680 | 8.700 | 8.750 | 28,000 | 243,950 | 8.7125 | 5.689 | 5.636 | 5.689 | 5.702 | 5.734 | 42,724 | 5.7099 | -0.69% |
| 2010-08-17 | 0 | 8.740 | 8.680 | 8.720 | 8.720 | 8.780 | 12,000 | 104,940 | 8.7450 | 5.728 | 5.689 | 5.715 | 5.715 | 5.754 | 18,310 | 5.7312 | -0.46% |
| 2010-08-16 | 0 | 8.780 | 8.620 | 8.780 | - | - | 450 | 3,839 | 8.5311 | 5.754 | 5.649 | 5.754 | - | - | 687 | 5.5910 | -0.23% |
| 2010-08-13 | 0 | 8.800 | 8.700 | 8.830 | 8.610 | 8.800 | 51,000 | 444,880 | 8.7231 | 5.767 | 5.702 | 5.787 | 5.643 | 5.767 | 77,819 | 5.7168 | 2.33% |
| 2010-08-12 | 0 | 8.600 | 8.600 | 8.680 | 8.600 | 8.700 | 33,000 | 284,680 | 8.6267 | 5.636 | 5.636 | 5.689 | 5.636 | 5.702 | 50,354 | 5.6536 | -1.71% |
| 2010-08-11 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 23,000 | 201,540 | 8.7626 | 5.734 | 5.734 | 5.767 | 5.734 | 5.767 | 35,095 | 5.7427 | 0.69% |
| 2010-08-10 | 0 | 8.690 | 8.640 | 8.690 | 8.680 | 8.700 | 37,000 | 321,490 | 8.6889 | 5.695 | 5.662 | 5.695 | 5.689 | 5.702 | 56,457 | 5.6944 | 0.23% |
| 2010-08-09 | 0 | 8.670 | 8.650 | 8.670 | 8.610 | 8.670 | 34,100 | 294,638 | 8.6404 | 5.682 | 5.669 | 5.682 | 5.643 | 5.682 | 52,032 | 5.6626 | 0.70% |
| 2010-08-06 | 0 | 8.610 | 8.600 | 8.640 | 8.550 | 8.650 | 64,000 | 548,510 | 8.5705 | 5.643 | 5.636 | 5.662 | 5.603 | 5.669 | 97,656 | 5.6168 | 0.82% |
| 2010-08-05 | 0 | 8.540 | 8.520 | 8.600 | 8.450 | 8.540 | 43,000 | 364,700 | 8.4814 | 5.597 | 5.584 | 5.636 | 5.538 | 5.597 | 65,612 | 5.5584 | 0.47% |
| 2010-08-04 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.520 | 15,000 | 127,600 | 8.5067 | 5.571 | 5.538 | 5.636 | 5.571 | 5.584 | 22,888 | 5.5750 | -1.16% |
| 2010-08-03 | 0 | 8.600 | 8.570 | 8.600 | 8.550 | 8.680 | 50,000 | 429,960 | 8.5992 | 5.636 | 5.616 | 5.636 | 5.603 | 5.689 | 76,293 | 5.6356 | 0.94% |
| 2010-08-02 | 0 | 8.520 | 8.460 | 8.520 | 8.500 | 8.540 | 58,000 | 493,400 | 8.5069 | 5.584 | 5.544 | 5.584 | 5.571 | 5.597 | 88,500 | 5.5751 | 0.24% |
| 2010-07-30 | 0 | 8.500 | 8.310 | 8.590 | 8.290 | 8.690 | 40,000 | 338,940 | 8.4735 | 5.571 | 5.446 | 5.630 | 5.433 | 5.695 | 61,035 | 5.5532 | 2.53% |
| 2010-07-29 | 0 | 8.290 | 8.210 | 8.290 | 8.300 | 8.300 | 5,000 | 41,500 | 8.3000 | 5.433 | 5.381 | 5.433 | 5.440 | 5.440 | 7,629 | 5.4395 | -0.12% |
| 2010-07-28 | 0 | 8.300 | 8.270 | 8.320 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 5.440 | 5.420 | 5.453 | 5.440 | 5.440 | 3,052 | 5.4395 | 0.00% |
| 2010-07-27 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.300 | 25,000 | 206,400 | 8.2560 | 5.440 | 5.407 | 5.440 | 5.407 | 5.440 | 38,147 | 5.4107 | 0.00% |
| 2010-07-26 | 0 | 8.300 | 8.260 | 8.300 | 8.300 | 8.300 | 23,000 | 190,900 | 8.3000 | 5.440 | 5.413 | 5.440 | 5.440 | 5.440 | 35,095 | 5.4395 | 0.00% |
| 2010-07-23 | 0 | 8.300 | 8.240 | 8.300 | 8.150 | 8.350 | 73,000 | 602,280 | 8.2504 | 5.440 | 5.400 | 5.440 | 5.341 | 5.472 | 111,388 | 5.4070 | 1.22% |
| 2010-07-22 | 0 | 8.200 | 8.180 | 8.240 | 8.200 | 8.220 | 7,000 | 57,440 | 8.2057 | 5.374 | 5.361 | 5.400 | 5.374 | 5.387 | 10,681 | 5.3777 | -0.24% |
| 2010-07-21 | 0 | 8.220 | 8.180 | 8.290 | 8.220 | 8.220 | 5,000 | 41,100 | 8.2200 | 5.387 | 5.361 | 5.433 | 5.387 | 5.387 | 7,629 | 5.3871 | -0.24% |
| 2010-07-20 | 0 | 8.240 | 8.220 | 8.280 | 8.240 | 8.240 | 6,000 | 49,440 | 8.2400 | 5.400 | 5.387 | 5.426 | 5.400 | 5.400 | 9,155 | 5.4002 | -0.12% |
| 2010-07-19 | 0 | 8.250 | 8.170 | 8.290 | 8.250 | 8.250 | 8,000 | 66,000 | 8.2500 | 5.407 | 5.354 | 5.433 | 5.407 | 5.407 | 12,207 | 5.4068 | 0.61% |
| 2010-07-16 | 0 | 8.200 | 8.190 | 8.280 | 8.200 | 8.200 | 5,000 | 41,000 | 8.2000 | 5.374 | 5.367 | 5.426 | 5.374 | 5.374 | 7,629 | 5.3740 | 0.00% |
| 2010-07-15 | 0 | 8.200 | 8.080 | 8.200 | 8.220 | 8.250 | 5,000 | 41,160 | 8.2320 | 5.374 | 5.295 | 5.374 | 5.387 | 5.407 | 7,629 | 5.3950 | -0.61% |
| 2010-07-14 | 0 | 8.250 | 8.200 | 8.250 | 8.230 | 8.350 | 59,000 | 489,090 | 8.2897 | 5.407 | 5.374 | 5.407 | 5.394 | 5.472 | 90,026 | 5.4327 | 0.12% |
| 2010-07-13 | 0 | 8.240 | 8.020 | 8.240 | 8.250 | 8.250 | 1,000 | 8,250 | 8.2500 | 5.400 | 5.256 | 5.400 | 5.407 | 5.407 | 1,526 | 5.4068 | 1.35% |
| 2010-07-12 | 0 | 8.130 | 8.010 | 8.150 | 8.000 | 8.130 | 14,000 | 113,170 | 8.0836 | 5.328 | 5.249 | 5.341 | 5.243 | 5.328 | 21,362 | 5.2977 | 0.99% |
| 2010-07-09 | 0 | 8.050 | 8.020 | 8.080 | 8.000 | 8.050 | 22,000 | 176,500 | 8.0227 | 5.276 | 5.256 | 5.295 | 5.243 | 5.276 | 33,569 | 5.2578 | 1.64% |
| 2010-07-08 | 0 | 7.920 | 7.920 | 8.000 | 7.900 | 8.000 | 17,000 | 134,500 | 7.9118 | 5.190 | 5.190 | 5.243 | 5.177 | 5.243 | 25,940 | 5.1851 | 0.25% |
| 2010-07-07 | 0 | 7.900 | 7.900 | 7.950 | 7.860 | 7.900 | 25,000 | 197,420 | 7.8968 | 5.177 | 5.177 | 5.210 | 5.151 | 5.177 | 38,147 | 5.1753 | 0.00% |
| 2010-07-06 | 0 | 7.900 | 7.750 | 7.950 | - | - | 0 | 0 | - | 5.177 | 5.079 | 5.210 | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 7.900 | 7.750 | 7.940 | 7.900 | 7.970 | 19,078 | 151,326 | 7.9320 | 5.177 | 5.079 | 5.204 | 5.177 | 5.223 | 29,111 | 5.1983 | -0.63% |
| 2010-07-02 | 0 | 7.950 | 7.920 | 7.960 | 7.900 | 7.970 | 16,000 | 126,880 | 7.9300 | 5.210 | 5.190 | 5.217 | 5.177 | 5.223 | 24,414 | 5.1970 | -0.63% |
| 2010-06-30 | 0 | 8.000 | 7.900 | 8.050 | 8.000 | 8.000 | 20,000 | 160,000 | 8.0000 | 5.243 | 5.177 | 5.276 | 5.243 | 5.243 | 30,517 | 5.2429 | 1.14% |
| 2010-06-29 | 0 | 7.910 | 7.910 | 8.000 | 7.820 | 8.120 | 139,000 | 1,102,470 | 7.9314 | 5.184 | 5.184 | 5.243 | 5.125 | 5.322 | 212,096 | 5.1980 | -3.65% |
| 2010-06-28 | 0 | 8.210 | 8.100 | 8.270 | 8.210 | 8.280 | 29,000 | 239,280 | 8.2510 | 5.381 | 5.308 | 5.420 | 5.381 | 5.426 | 44,250 | 5.4074 | -0.24% |
| 2010-06-25 | 0 | 8.230 | 8.230 | 8.250 | 8.200 | 8.280 | 17,000 | 139,950 | 8.2324 | 5.394 | 5.394 | 5.407 | 5.374 | 5.426 | 25,940 | 5.3952 | -0.84% |
| 2010-06-24 | 0 | 8.300 | 8.190 | 8.300 | 8.150 | 8.300 | 84,000 | 689,990 | 8.2142 | 5.440 | 5.367 | 5.440 | 5.341 | 5.440 | 128,173 | 5.3833 | 1.97% |
| 2010-06-23 | 0 | 8.140 | 8.090 | 8.140 | 8.050 | 8.150 | 10,000 | 81,310 | 8.1310 | 5.335 | 5.302 | 5.335 | 5.276 | 5.341 | 15,259 | 5.3288 | 0.12% |
| 2010-06-22 | 0 | 8.130 | 8.100 | 8.160 | 8.130 | 8.190 | 96,000 | 782,690 | 8.1530 | 5.328 | 5.308 | 5.348 | 5.328 | 5.367 | 146,483 | 5.3432 | -0.49% |
| 2010-06-21 | 0 | 8.170 | 8.110 | 8.170 | 7.800 | 8.180 | 223,000 | 1,790,100 | 8.0274 | 5.354 | 5.315 | 5.354 | 5.112 | 5.361 | 340,269 | 5.2608 | 5.97% |
| 2010-06-18 | 0 | 7.710 | 7.600 | 7.710 | 7.470 | 7.720 | 32,000 | 242,230 | 7.5697 | 5.053 | 4.981 | 5.053 | 4.896 | 5.059 | 48,828 | 4.9609 | 1.72% |
| 2010-06-17 | 0 | 7.580 | 7.560 | 7.700 | 7.070 | 7.900 | 170,000 | 1,287,960 | 7.5762 | 4.968 | 4.955 | 5.046 | 4.633 | 5.177 | 259,398 | 4.9652 | 4.70% |
| 2010-06-15 | 0 | 7.240 | 7.180 | 7.480 | 7.150 | 7.240 | 9,000 | 64,820 | 7.2022 | 4.745 | 4.706 | 4.902 | 4.686 | 4.745 | 13,733 | 4.7201 | 0.70% |
| 2010-06-14 | 0 | 7.190 | 7.180 | 7.300 | 7.180 | 7.280 | 76,000 | 548,190 | 7.2130 | 4.712 | 4.706 | 4.784 | 4.706 | 4.771 | 115,966 | 4.7272 | -1.91% |
| 2010-06-11 | 0 | 7.330 | 7.270 | 7.350 | 7.260 | 7.400 | 34,000 | 249,580 | 7.3406 | 4.804 | 4.764 | 4.817 | 4.758 | 4.850 | 51,880 | 4.8108 | -0.27% |
| 2010-06-10 | 0 | 7.350 | 7.350 | 7.380 | 7.300 | 7.490 | 39,000 | 288,160 | 7.3887 | 4.817 | 4.817 | 4.837 | 4.784 | 4.909 | 59,509 | 4.8423 | -0.94% |
| 2010-06-09 | 0 | 7.420 | 7.450 | 7.490 | 7.300 | 7.500 | 113,000 | 834,880 | 7.3883 | 4.863 | 4.882 | 4.909 | 4.784 | 4.915 | 172,423 | 4.8420 | 2.34% |
| 2010-06-08 | 0 | 7.250 | 7.110 | 7.280 | 7.100 | 7.250 | 42,000 | 301,300 | 7.1738 | 4.751 | 4.660 | 4.771 | 4.653 | 4.751 | 64,086 | 4.7015 | 3.57% |
| 2010-06-07 | 0 | 7.000 | 6.950 | 7.080 | 6.930 | 7.000 | 8,000 | 55,770 | 6.9713 | 4.588 | 4.555 | 4.640 | 4.542 | 4.588 | 12,207 | 4.5687 | -1.69% |
| 2010-06-04 | 0 | 7.120 | 7.030 | 7.150 | 7.000 | 7.120 | 47,000 | 331,970 | 7.0632 | 4.666 | 4.607 | 4.686 | 4.588 | 4.666 | 71,716 | 4.6290 | 3.04% |
| 2010-06-03 | 0 | 6.910 | 6.910 | 7.050 | 6.800 | 7.000 | 62,000 | 429,840 | 6.9329 | 4.529 | 4.529 | 4.620 | 4.456 | 4.588 | 94,604 | 4.5436 | 4.07% |
| 2010-06-02 | 0 | 6.640 | 6.640 | 6.740 | 6.510 | 6.740 | 49,556 | 329,397 | 6.6470 | 4.352 | 4.352 | 4.417 | 4.266 | 4.417 | 75,616 | 4.3562 | -0.90% |
| 2010-06-01 | 0 | 6.700 | 6.700 | 6.750 | 6.690 | 6.780 | 54,500 | 365,910 | 6.7139 | 4.391 | 4.391 | 4.424 | 4.384 | 4.443 | 83,160 | 4.4001 | -3.74% |
| 2010-05-31 | 0 | 6.960 | 6.650 | 7.250 | - | - | 0 | 0 | - | 4.561 | 4.358 | 4.751 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 6.960 | 6.700 | 7.050 | 6.960 | 7.200 | 49,000 | 342,240 | 6.9845 | 4.561 | 4.391 | 4.620 | 4.561 | 4.719 | 74,768 | 4.5774 | 0.14% |
| 2010-05-27 | 0 | 6.950 | 6.810 | 6.960 | 6.800 | 6.990 | 13,000 | 89,690 | 6.8992 | 4.555 | 4.463 | 4.561 | 4.456 | 4.581 | 19,836 | 4.5215 | 2.51% |
| 2010-05-26 | 0 | 6.780 | 6.580 | 6.780 | 6.690 | 6.780 | 65,000 | 438,530 | 6.7466 | 4.443 | 4.312 | 4.443 | 4.384 | 4.443 | 99,181 | 4.4215 | 2.26% |
| 2010-05-25 | 0 | 6.630 | 6.550 | 6.630 | 6.550 | 6.740 | 53,026 | 349,509 | 6.5913 | 4.345 | 4.293 | 4.345 | 4.293 | 4.417 | 80,911 | 4.3197 | -1.78% |
| 2010-05-24 | 0 | 6.750 | 6.670 | 6.820 | 6.530 | 6.900 | 66,000 | 441,490 | 6.6892 | 4.424 | 4.371 | 4.470 | 4.280 | 4.522 | 100,707 | 4.3839 | 2.58% |
| 2010-05-20 | 0 | 6.580 | 6.450 | 6.580 | 6.550 | 6.650 | 40,000 | 262,890 | 6.5723 | 4.312 | 4.227 | 4.312 | 4.293 | 4.358 | 61,035 | 4.3072 | -0.30% |
| 2010-05-19 | 0 | 6.600 | 6.600 | 6.680 | 6.600 | 6.700 | 16,000 | 105,820 | 6.6138 | 4.325 | 4.325 | 4.378 | 4.325 | 4.391 | 24,414 | 4.3344 | -0.45% |
| 2010-05-18 | 0 | 6.780 | 6.610 | 6.800 | 6.780 | 6.780 | 16,000 | 108,480 | 6.7800 | 4.345 | 4.236 | 4.358 | 4.345 | 4.345 | 24,966 | 4.3451 | 0.89% |
| 2010-05-17 | 0 | 6.720 | 6.650 | 6.720 | 6.600 | 6.720 | 47,000 | 312,770 | 6.6547 | 4.307 | 4.262 | 4.307 | 4.230 | 4.307 | 73,338 | 4.2648 | -0.44% |
| 2010-05-14 | 0 | 6.750 | 6.720 | 6.800 | 6.700 | 6.750 | 23,000 | 155,010 | 6.7396 | 4.326 | 4.307 | 4.358 | 4.294 | 4.326 | 35,889 | 4.3192 | 0.30% |
| 2010-05-13 | 0 | 6.730 | 6.680 | 6.860 | 6.730 | 6.730 | 1,000 | 6,730 | 6.7300 | 4.313 | 4.281 | 4.396 | 4.313 | 4.313 | 1,560 | 4.3130 | 0.75% |
| 2010-05-12 | 0 | 6.680 | 6.680 | 6.800 | 6.610 | 6.680 | 10,000 | 66,720 | 6.6720 | 4.281 | 4.281 | 4.358 | 4.236 | 4.281 | 15,604 | 4.2759 | -1.04% |
| 2010-05-11 | 0 | 6.750 | 6.710 | 6.750 | 6.700 | 6.800 | 40,000 | 269,350 | 6.7338 | 4.326 | 4.300 | 4.326 | 4.294 | 4.358 | 62,416 | 4.3154 | 0.00% |
| 2010-05-10 | 0 | 6.750 | 6.710 | 6.770 | 6.690 | 6.750 | 64,000 | 431,000 | 6.7344 | 4.326 | 4.300 | 4.339 | 4.287 | 4.326 | 99,865 | 4.3158 | 1.96% |
| 2010-05-07 | 0 | 6.620 | 6.600 | 6.630 | 6.550 | 6.670 | 101,000 | 666,840 | 6.6024 | 4.243 | 4.230 | 4.249 | 4.198 | 4.275 | 157,599 | 4.2312 | -1.19% |
| 2010-05-06 | 0 | 6.700 | 6.680 | 6.700 | 6.630 | 6.720 | 175,000 | 1,169,460 | 6.6826 | 4.294 | 4.281 | 4.294 | 4.249 | 4.307 | 273,068 | 4.2827 | -0.74% |
| 2010-05-05 | 0 | 6.750 | 6.720 | 6.800 | 6.710 | 6.800 | 101,200 | 682,824 | 6.7473 | 4.326 | 4.307 | 4.358 | 4.300 | 4.358 | 157,912 | 4.3241 | -0.74% |
| 2010-05-04 | 0 | 6.800 | 6.780 | 6.810 | 6.760 | 6.820 | 85,000 | 577,350 | 6.7924 | 4.358 | 4.345 | 4.364 | 4.332 | 4.371 | 132,633 | 4.3530 | 0.44% |
| 2010-05-03 | 0 | 6.770 | 6.770 | 6.810 | 6.730 | 6.810 | 177,000 | 1,197,430 | 6.7651 | 4.339 | 4.339 | 4.364 | 4.313 | 4.364 | 276,189 | 4.3355 | -1.60% |
| 2010-04-30 | 0 | 6.880 | 6.880 | 6.930 | 6.850 | 7.100 | 230,000 | 1,591,370 | 6.9190 | 4.409 | 4.409 | 4.441 | 4.390 | 4.550 | 358,890 | 4.4341 | -1.71% |
| 2010-04-29 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.270 | 333,029 | 2,377,207 | 7.1381 | 4.486 | 4.454 | 4.486 | 4.486 | 4.659 | 519,655 | 4.5746 | -3.45% |
| 2010-04-28 | 0 | 7.250 | 7.230 | 7.250 | 6.940 | 7.420 | 681,427 | 4,918,519 | 7.2180 | 4.646 | 4.633 | 4.646 | 4.448 | 4.755 | 1,063,292 | 4.6257 | 8.70% |
| 2010-04-27 | 0 | 6.670 | 6.660 | 6.700 | 6.670 | 6.750 | 24,000 | 160,850 | 6.7021 | 4.275 | 4.268 | 4.294 | 4.275 | 4.326 | 37,449 | 4.2951 | -1.91% |
| 2010-04-26 | 0 | 6.800 | 6.660 | 6.800 | 6.800 | 6.800 | 34,000 | 231,200 | 6.8000 | 4.358 | 4.268 | 4.358 | 4.358 | 4.358 | 53,053 | 4.3579 | -0.29% |
| 2010-04-23 | 0 | 6.820 | 6.780 | 6.820 | 6.780 | 6.820 | 57,000 | 387,420 | 6.7968 | 4.371 | 4.345 | 4.371 | 4.345 | 4.371 | 88,942 | 4.3559 | 0.29% |
| 2010-04-22 | 0 | 6.800 | 6.650 | 6.820 | 6.780 | 6.800 | 46,000 | 312,430 | 6.7920 | 4.358 | 4.262 | 4.371 | 4.345 | 4.358 | 71,778 | 4.3527 | 0.29% |
| 2010-04-21 | 0 | 6.780 | 6.710 | 6.800 | - | - | 0 | 0 | - | 4.345 | 4.300 | 4.358 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 6.780 | 6.650 | 6.800 | 6.770 | 6.790 | 31,450 | 213,075 | 6.7750 | 4.345 | 4.262 | 4.358 | 4.339 | 4.351 | 49,074 | 4.3419 | 2.73% |
| 2010-04-19 | 0 | 6.600 | 6.600 | 6.790 | 6.510 | 6.620 | 53,000 | 349,790 | 6.5998 | 4.230 | 4.230 | 4.351 | 4.172 | 4.243 | 82,701 | 4.2296 | -0.45% |
| 2010-04-16 | 0 | 6.630 | 6.610 | 6.740 | 6.630 | 6.660 | 43,000 | 285,990 | 6.6509 | 4.249 | 4.236 | 4.319 | 4.249 | 4.268 | 67,097 | 4.2623 | -1.92% |
| 2010-04-15 | 0 | 6.760 | 6.700 | 6.800 | 6.660 | 6.760 | 6,000 | 40,260 | 6.7100 | 4.332 | 4.294 | 4.358 | 4.268 | 4.332 | 9,362 | 4.3002 | 0.00% |
| 2010-04-14 | 0 | 6.760 | 6.760 | 6.850 | 6.760 | 6.760 | 2,000 | 13,520 | 6.7600 | 4.332 | 4.332 | 4.390 | 4.332 | 4.332 | 3,121 | 4.3322 | 0.00% |
| 2010-04-13 | 0 | 6.760 | 6.680 | 6.800 | 6.760 | 6.760 | 1,000 | 6,760 | 6.7600 | 4.332 | 4.281 | 4.358 | 4.332 | 4.332 | 1,560 | 4.3322 | 0.90% |
| 2010-04-12 | 0 | 6.700 | 6.700 | 6.780 | 6.700 | 6.750 | 16,000 | 107,260 | 6.7038 | 4.294 | 4.294 | 4.345 | 4.294 | 4.326 | 24,966 | 4.2962 | -0.30% |
| 2010-04-09 | 0 | 6.720 | 6.710 | 6.800 | 6.650 | 6.800 | 37,000 | 247,130 | 6.6792 | 4.307 | 4.300 | 4.358 | 4.262 | 4.358 | 57,734 | 4.2805 | 1.82% |
| 2010-04-08 | 0 | 6.600 | 6.480 | 6.670 | 6.480 | 6.600 | 5,000 | 32,720 | 6.5440 | 4.230 | 4.153 | 4.275 | 4.153 | 4.230 | 7,802 | 4.1938 | 0.00% |
| 2010-04-07 | 0 | 6.600 | 6.600 | 6.640 | 6.600 | 6.600 | 47,000 | 310,200 | 6.6000 | 4.230 | 4.230 | 4.255 | 4.230 | 4.230 | 73,338 | 4.2297 | 1.54% |
| 2010-04-01 | 0 | 6.500 | 6.500 | 6.650 | 6.460 | 6.470 | 10,000 | 64,650 | 6.4650 | 4.166 | 4.166 | 4.262 | 4.140 | 4.146 | 15,604 | 4.1432 | -2.26% |
| 2010-03-31 | 0 | 6.650 | - | 6.750 | - | - | 0 | 0 | - | 4.262 | - | 4.326 | - | - | 0 | - | 0.00% |
| 2010-03-30 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 4.262 | 4.262 | 4.326 | 4.262 | 4.262 | 9,362 | 4.2618 | 0.00% |
| 2010-03-29 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 4.262 | 4.262 | 4.294 | 4.230 | 4.230 | 9,362 | 4.2297 | 0.30% |
| 2010-03-26 | 0 | 6.630 | 6.600 | 6.650 | 6.550 | 6.630 | 23,000 | 151,760 | 6.5983 | 4.249 | 4.230 | 4.262 | 4.198 | 4.249 | 35,889 | 4.2286 | 1.22% |
| 2010-03-25 | 0 | 6.550 | 6.480 | 6.550 | - | - | 0 | 0 | - | 4.198 | 4.153 | 4.198 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.700 | 20,000 | 132,500 | 6.6250 | 4.198 | 4.198 | 4.262 | 4.198 | 4.294 | 31,208 | 4.2457 | -1.95% |
| 2010-03-23 | 0 | 6.680 | 6.550 | 6.680 | 6.750 | 6.750 | 5,000 | 33,750 | 6.7500 | 4.281 | 4.198 | 4.281 | 4.326 | 4.326 | 7,802 | 4.3258 | 2.77% |
| 2010-03-22 | 0 | 6.500 | 6.550 | 6.790 | - | - | 0 | 0 | - | 4.166 | 4.198 | 4.351 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 20,000 | 131,000 | 6.5500 | 4.166 | 4.166 | 4.198 | 4.166 | 4.166 | 31,208 | 4.1977 | -0.76% |
| 2010-03-18 | 0 | 6.550 | 6.400 | 6.600 | 6.400 | 6.550 | 202,000 | 1,312,970 | 6.4999 | 4.198 | 4.102 | 4.230 | 4.102 | 4.198 | 315,199 | 4.1655 | 3.15% |
| 2010-03-17 | 0 | 6.350 | 6.350 | 6.550 | - | - | 0 | 0 | - | 4.069 | 4.069 | 4.198 | - | - | 0 | - | 0.95% |
| 2010-03-16 | 0 | 6.290 | 6.230 | 6.450 | 6.290 | 6.290 | 9,000 | 56,610 | 6.2900 | 4.031 | 3.993 | 4.134 | 4.031 | 4.031 | 14,044 | 4.0310 | 0.00% |
| 2010-03-15 | 0 | 6.290 | 6.290 | 6.460 | 6.260 | 6.400 | 67,000 | 423,450 | 6.3201 | 4.031 | 4.031 | 4.140 | 4.012 | 4.102 | 104,546 | 4.0504 | -2.02% |
| 2010-03-12 | 0 | 6.420 | 6.420 | 6.500 | 6.410 | 6.410 | 29,000 | 185,890 | 6.4100 | 4.114 | 4.114 | 4.166 | 4.108 | 4.108 | 45,251 | 4.1079 | 0.31% |
| 2010-03-11 | 0 | 6.400 | 6.400 | 6.500 | 6.350 | 6.600 | 107,792 | 694,740 | 6.4452 | 4.102 | 4.102 | 4.166 | 4.069 | 4.230 | 168,198 | 4.1305 | -3.03% |
| 2010-03-10 | 0 | 6.600 | 6.460 | 6.650 | 6.420 | 6.600 | 19,000 | 124,180 | 6.5358 | 4.230 | 4.140 | 4.262 | 4.114 | 4.230 | 29,647 | 4.1886 | 2.80% |
| 2010-03-09 | 0 | 6.420 | 6.420 | 6.450 | 6.400 | 6.450 | 16,000 | 102,550 | 6.4094 | 4.114 | 4.114 | 4.134 | 4.102 | 4.134 | 24,966 | 4.1075 | 0.31% |
| 2010-03-08 | 0 | 6.400 | 6.310 | 6.450 | 6.300 | 6.400 | 15,000 | 95,500 | 6.3667 | 4.102 | 4.044 | 4.134 | 4.037 | 4.102 | 23,406 | 4.0802 | 0.00% |
| 2010-03-05 | 0 | 6.400 | 6.260 | 6.400 | - | - | 21 | 131 | 6.2381 | 4.102 | 4.012 | 4.102 | - | - | 33 | 3.9978 | 0.00% |
| 2010-03-04 | 0 | 6.400 | 6.220 | 6.500 | 6.400 | 6.400 | 6,422 | 41,080 | 6.3968 | 4.102 | 3.986 | 4.166 | 4.102 | 4.102 | 10,021 | 4.0995 | 0.00% |
| 2010-03-03 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 4.102 | 4.037 | 4.166 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 6.400 | 6.320 | 6.400 | 6.200 | 6.400 | 33,000 | 209,200 | 6.3394 | 4.102 | 4.050 | 4.102 | 3.973 | 4.102 | 51,493 | 4.0627 | 0.00% |
| 2010-03-01 | 0 | 6.400 | 6.400 | 6.450 | - | - | 0 | 0 | - | 4.102 | 4.102 | 4.134 | - | - | 0 | - | 1.59% |
| 2010-02-26 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 4.037 | 4.037 | 4.102 | 4.037 | 4.037 | 3,121 | 4.0374 | -2.17% |
| 2010-02-25 | 0 | 6.440 | - | 6.440 | 6.480 | 6.480 | 7,000 | 45,360 | 6.4800 | 4.127 | - | 4.127 | 4.153 | 4.153 | 10,923 | 4.1528 | 0.62% |
| 2010-02-24 | 0 | 6.400 | 6.280 | 6.450 | - | - | 0 | 0 | - | 4.102 | 4.025 | 4.134 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 6.400 | 6.300 | 6.430 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 4.102 | 4.037 | 4.121 | 4.102 | 4.102 | 9,362 | 4.1015 | 0.00% |
| 2010-02-22 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 4.102 | 4.037 | 4.134 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 6.400 | 6.300 | 6.450 | - | - | 0 | 0 | - | 4.102 | 4.037 | 4.134 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 4.102 | 4.069 | 4.166 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 6.400 | 6.400 | 6.480 | - | - | 0 | 0 | - | 4.102 | 4.102 | 4.153 | - | - | 0 | - | 0.31% |
| 2010-02-12 | 0 | 6.380 | 6.280 | 6.580 | - | - | 0 | 0 | - | 4.089 | 4.025 | 4.217 | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 6.380 | 6.380 | 6.400 | - | - | 0 | 0 | - | 4.089 | 4.089 | 4.102 | - | - | 0 | - | 2.90% |
| 2010-02-10 | 0 | 6.200 | 6.140 | 6.380 | - | - | 0 | 0 | - | 3.973 | 3.935 | 4.089 | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 6.200 | 6.200 | 6.600 | - | - | 4,200 | 25,600 | 6.0952 | 3.973 | 3.973 | 4.230 | - | - | 6,554 | 3.9062 | 2.31% |
| 2010-02-08 | 0 | 6.060 | 6.060 | 6.600 | 6.020 | 6.060 | 9,000 | 54,410 | 6.0456 | 3.884 | 3.884 | 4.230 | 3.858 | 3.884 | 14,044 | 3.8744 | -2.42% |
| 2010-02-05 | 0 | 6.210 | 6.120 | 6.740 | - | - | 0 | 0 | - | 3.980 | 3.922 | 4.319 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 6.210 | 6.210 | 6.450 | 6.200 | 6.210 | 12,000 | 74,470 | 6.2058 | 3.980 | 3.980 | 4.134 | 3.973 | 3.980 | 18,725 | 3.9771 | -1.43% |
| 2010-02-03 | 0 | 6.300 | 6.200 | 6.460 | - | - | 0 | 0 | - | 4.037 | 3.973 | 4.140 | - | - | 0 | - | 0.00% |
| 2010-02-02 | 0 | 6.300 | 6.300 | 6.400 | - | - | 0 | 0 | - | 4.037 | 4.037 | 4.102 | - | - | 0 | - | 0.32% |
| 2010-02-01 | 0 | 6.280 | 6.220 | 6.430 | - | - | 0 | 0 | - | 4.025 | 3.986 | 4.121 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 6.280 | 6.280 | 6.350 | 6.280 | 6.450 | 57,000 | 360,800 | 6.3298 | 4.025 | 4.025 | 4.069 | 4.025 | 4.134 | 88,942 | 4.0566 | -2.64% |
| 2010-01-28 | 0 | 6.450 | 6.420 | 6.450 | 6.450 | 6.460 | 30,000 | 193,640 | 6.4547 | 4.134 | 4.114 | 4.134 | 4.134 | 4.140 | 46,812 | 4.1366 | 0.00% |
| 2010-01-27 | 0 | 6.450 | 6.310 | 6.450 | 6.450 | 6.500 | 25,000 | 161,180 | 6.4472 | 4.134 | 4.044 | 4.134 | 4.134 | 4.166 | 39,010 | 4.1318 | 2.06% |
| 2010-01-26 | 0 | 6.320 | 6.320 | 6.430 | 6.300 | 6.350 | 34,000 | 214,880 | 6.3200 | 4.050 | 4.050 | 4.121 | 4.037 | 4.069 | 53,053 | 4.0503 | -2.02% |
| 2010-01-25 | 0 | 6.450 | 6.340 | 6.450 | 6.420 | 6.550 | 5,000 | 32,450 | 6.4900 | 4.134 | 4.063 | 4.134 | 4.114 | 4.198 | 7,802 | 4.1592 | 1.57% |
| 2010-01-22 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.450 | 93,000 | 586,580 | 6.3073 | 4.069 | 4.069 | 4.134 | 4.037 | 4.134 | 145,116 | 4.0421 | -0.47% |
| 2010-01-21 | 0 | 6.380 | 6.370 | 6.420 | 6.380 | 6.450 | 95,000 | 609,880 | 6.4198 | 4.089 | 4.082 | 4.114 | 4.089 | 4.134 | 148,237 | 4.1142 | -1.85% |
| 2010-01-20 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.500 | 40,000 | 258,710 | 6.4678 | 4.166 | 4.140 | 4.166 | 4.134 | 4.166 | 62,416 | 4.1450 | 0.00% |
| 2010-01-19 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 4.166 | 4.134 | 4.166 | 4.166 | 4.166 | 15,604 | 4.1656 | 0.00% |
| 2010-01-18 | 0 | 6.500 | 6.500 | 6.580 | 6.400 | 6.600 | 17,000 | 109,800 | 6.4588 | 4.166 | 4.166 | 4.217 | 4.102 | 4.230 | 26,527 | 4.1392 | -0.31% |
| 2010-01-15 | 0 | 6.520 | 6.500 | 6.600 | 6.500 | 6.520 | 6,000 | 39,040 | 6.5067 | 4.178 | 4.166 | 4.230 | 4.166 | 4.178 | 9,362 | 4.1699 | 0.93% |
| 2010-01-14 | 0 | 6.460 | 6.440 | 6.800 | - | - | 0 | 0 | - | 4.140 | 4.127 | 4.358 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 6.460 | 6.460 | 6.580 | 6.450 | 6.550 | 60,000 | 390,490 | 6.5082 | 4.140 | 4.140 | 4.217 | 4.134 | 4.198 | 93,623 | 4.1709 | -3.15% |
| 2010-01-12 | 0 | 6.670 | 6.660 | 6.670 | 6.660 | 6.700 | 85,000 | 567,950 | 6.6818 | 4.275 | 4.268 | 4.275 | 4.268 | 4.294 | 132,633 | 4.2821 | -0.45% |
| 2010-01-11 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 6.700 | 30,000 | 201,000 | 6.7000 | 4.294 | 4.275 | 4.294 | 4.294 | 4.294 | 46,812 | 4.2938 | -1.47% |
| 2010-01-08 | 0 | 6.800 | 6.700 | 6.850 | 6.700 | 6.800 | 16,450 | 110,710 | 6.7301 | 4.358 | 4.294 | 4.390 | 4.294 | 4.358 | 25,668 | 4.3131 | 1.49% |
| 2010-01-07 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.750 | 8,000 | 53,900 | 6.7375 | 4.294 | 4.294 | 4.358 | 4.294 | 4.326 | 12,483 | 4.3178 | -0.74% |
| 2010-01-06 | 0 | 6.750 | 6.720 | 6.780 | 6.750 | 6.850 | 40,000 | 270,380 | 6.7595 | 4.326 | 4.307 | 4.345 | 4.326 | 4.390 | 62,416 | 4.3319 | -0.44% |
| 2010-01-05 | 0 | 6.780 | 6.780 | 6.820 | 6.700 | 6.750 | 15,000 | 100,550 | 6.7033 | 4.345 | 4.345 | 4.371 | 4.294 | 4.326 | 23,406 | 4.2959 | 2.73% |
| 2010-01-04 | 0 | 6.600 | 6.600 | 6.800 | 6.500 | 6.600 | 107,000 | 705,800 | 6.5963 | 4.230 | 4.230 | 4.358 | 4.166 | 4.230 | 166,962 | 4.2273 | 0.00% |
| 2009-12-31 | 0 | 6.600 | 6.520 | 6.620 | 6.500 | 6.600 | 55,000 | 359,900 | 6.5436 | 4.230 | 4.178 | 4.243 | 4.166 | 4.230 | 85,821 | 4.1936 | 1.54% |
| 2009-12-30 | 0 | 6.500 | 6.470 | 6.500 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 4.166 | 4.146 | 4.166 | 4.166 | 4.166 | 18,725 | 4.1656 | 0.00% |
| 2009-12-29 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 33,000 | 213,100 | 6.4576 | 4.166 | 4.134 | 4.166 | 4.134 | 4.166 | 51,493 | 4.1384 | 0.78% |
| 2009-12-28 | 0 | 6.450 | 6.450 | 6.500 | 6.430 | 6.450 | 30,000 | 193,300 | 6.4433 | 4.134 | 4.134 | 4.166 | 4.121 | 4.134 | 46,812 | 4.1293 | 0.31% |
| 2009-12-24 | 0 | 6.430 | 6.430 | 6.530 | 6.420 | 6.550 | 59,000 | 382,140 | 6.4769 | 4.121 | 4.121 | 4.185 | 4.114 | 4.198 | 92,063 | 4.1509 | 2.55% |
| 2009-12-23 | 0 | 6.270 | 6.210 | 6.450 | 6.160 | 6.280 | 12,141 | 76,013 | 6.2609 | 4.018 | 3.980 | 4.134 | 3.948 | 4.025 | 18,945 | 4.0124 | 1.62% |
| 2009-12-22 | 0 | 6.170 | 6.200 | 6.360 | 6.160 | 6.200 | 31,000 | 191,840 | 6.1884 | 3.954 | 3.973 | 4.076 | 3.948 | 3.973 | 48,372 | 3.9659 | -0.16% |
| 2009-12-21 | 0 | 6.180 | 6.180 | 6.380 | - | - | 0 | 0 | - | 3.961 | 3.961 | 4.089 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 6.180 | 6.380 | 6.420 | 6.150 | 6.220 | 74,000 | 458,220 | 6.1922 | 3.961 | 4.089 | 4.114 | 3.941 | 3.986 | 115,469 | 3.9683 | -1.90% |
| 2009-12-17 | 0 | 6.300 | 6.230 | 6.350 | 6.300 | 6.400 | 14,000 | 88,800 | 6.3429 | 4.037 | 3.993 | 4.069 | 4.037 | 4.102 | 21,845 | 4.0649 | -1.56% |
| 2009-12-16 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.410 | 25,000 | 160,180 | 6.4072 | 4.102 | 4.102 | 4.166 | 4.102 | 4.108 | 39,010 | 4.1062 | -0.93% |
| 2009-12-15 | 0 | 6.460 | 6.440 | 6.600 | 6.460 | 6.460 | 1,000 | 6,460 | 6.4600 | 4.140 | 4.127 | 4.230 | 4.140 | 4.140 | 1,560 | 4.1400 | 0.47% |
| 2009-12-14 | 0 | 6.430 | 6.430 | 6.530 | 6.430 | 6.650 | 11,500 | 75,055 | 6.5265 | 4.121 | 4.121 | 4.185 | 4.121 | 4.262 | 17,944 | 4.1826 | 0.31% |
| 2009-12-11 | 0 | 6.410 | 6.410 | 6.600 | 6.400 | 6.500 | 20,000 | 128,690 | 6.4345 | 4.108 | 4.108 | 4.230 | 4.102 | 4.166 | 31,208 | 4.1236 | 0.00% |
| 2009-12-10 | 0 | 6.410 | 6.410 | 6.500 | 6.350 | 6.530 | 29,000 | 187,050 | 6.4500 | 4.108 | 4.108 | 4.166 | 4.069 | 4.185 | 45,251 | 4.1336 | -2.88% |
| 2009-12-09 | 0 | 6.600 | 6.530 | 6.630 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 4.230 | 4.185 | 4.249 | 4.230 | 4.230 | 15,604 | 4.2297 | 0.00% |
| 2009-12-08 | 0 | 6.600 | 6.600 | 6.690 | 6.600 | 6.600 | 14,000 | 92,650 | 6.6179 | 4.230 | 4.230 | 4.287 | 4.230 | 4.230 | 21,845 | 4.2412 | -0.60% |
| 2009-12-07 | 0 | 6.640 | 6.540 | 6.690 | 6.640 | 6.640 | 3,000 | 19,920 | 6.6400 | 4.255 | 4.191 | 4.287 | 4.255 | 4.255 | 4,681 | 4.2553 | 1.22% |
| 2009-12-04 | 0 | 6.560 | 6.540 | 6.700 | 6.560 | 6.560 | 5,000 | 32,800 | 6.5600 | 4.204 | 4.191 | 4.294 | 4.204 | 4.204 | 7,802 | 4.2041 | -0.61% |
| 2009-12-03 | 0 | 6.600 | 6.560 | 6.700 | 6.500 | 6.740 | 54,000 | 358,730 | 6.6431 | 4.230 | 4.204 | 4.294 | 4.166 | 4.319 | 84,261 | 4.2574 | -0.15% |
| 2009-12-02 | 0 | 6.610 | 6.600 | 6.650 | 6.610 | 6.610 | 2,000 | 13,220 | 6.6100 | 4.236 | 4.230 | 4.262 | 4.236 | 4.236 | 3,121 | 4.2361 | 0.92% |
| 2009-12-01 | 0 | 6.550 | 6.500 | 6.640 | 6.550 | 6.650 | 43,000 | 284,260 | 6.6107 | 4.198 | 4.166 | 4.255 | 4.198 | 4.262 | 67,097 | 4.2366 | -0.91% |
| 2009-11-30 | 0 | 6.610 | 6.310 | 6.620 | 6.610 | 6.610 | 8,000 | 52,880 | 6.6100 | 4.236 | 4.044 | 4.243 | 4.236 | 4.236 | 12,483 | 4.2361 | 3.28% |
| 2009-11-27 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.880 | 59,000 | 381,520 | 6.4664 | 4.102 | 4.102 | 4.134 | 4.102 | 4.409 | 92,063 | 4.1441 | -4.19% |
| 2009-11-26 | 0 | 6.680 | 6.560 | 6.720 | 6.680 | 6.700 | 19,200 | 128,364 | 6.6856 | 4.281 | 4.204 | 4.307 | 4.281 | 4.294 | 29,960 | 4.2846 | -0.60% |
| 2009-11-25 | 0 | 6.720 | 6.690 | 6.750 | 6.670 | 6.740 | 29,000 | 194,390 | 6.7031 | 4.307 | 4.287 | 4.326 | 4.275 | 4.319 | 45,251 | 4.2958 | 0.60% |
| 2009-11-24 | 0 | 6.680 | 6.680 | 6.720 | 6.650 | 6.750 | 20,000 | 134,430 | 6.7215 | 4.281 | 4.281 | 4.307 | 4.262 | 4.326 | 31,208 | 4.3076 | 1.21% |
| 2009-11-23 | 0 | 6.600 | 6.600 | 6.690 | 6.600 | 6.760 | 72,000 | 476,980 | 6.6247 | 4.230 | 4.230 | 4.287 | 4.230 | 4.332 | 112,348 | 4.2456 | -0.90% |
| 2009-11-20 | 0 | 6.660 | 6.500 | 6.660 | 6.600 | 6.660 | 20,000 | 132,860 | 6.6430 | 4.268 | 4.166 | 4.268 | 4.230 | 4.268 | 31,208 | 4.2573 | 1.22% |
| 2009-11-19 | 0 | 6.580 | 6.580 | 6.600 | 6.500 | 6.510 | 37,000 | 240,590 | 6.5024 | 4.217 | 4.217 | 4.230 | 4.166 | 4.172 | 57,734 | 4.1672 | 1.23% |
| 2009-11-18 | 0 | 6.500 | 6.470 | 6.500 | 6.500 | 6.590 | 18,000 | 117,150 | 6.5083 | 4.166 | 4.146 | 4.166 | 4.166 | 4.223 | 28,087 | 4.1710 | -2.99% |
| 2009-11-17 | 0 | 6.700 | 6.630 | 6.720 | 6.700 | 6.760 | 126,307 | 849,991 | 6.7296 | 4.294 | 4.249 | 4.307 | 4.294 | 4.332 | 197,088 | 4.3127 | -0.45% |
| 2009-11-16 | 0 | 6.730 | 6.590 | 6.730 | 6.490 | 6.730 | 180,020 | 1,205,450 | 6.6962 | 4.313 | 4.223 | 4.313 | 4.159 | 4.313 | 280,902 | 4.2914 | 4.18% |
| 2009-11-13 | 0 | 6.460 | 6.460 | 6.480 | 6.360 | 6.360 | 10,000 | 63,600 | 6.3600 | 4.140 | 4.140 | 4.153 | 4.076 | 4.076 | 15,604 | 4.0759 | 1.73% |
| 2009-11-12 | 0 | 6.350 | 6.350 | 6.460 | 6.320 | 6.390 | 22,000 | 139,460 | 6.3391 | 4.069 | 4.069 | 4.140 | 4.050 | 4.095 | 34,329 | 4.0625 | 0.32% |
| 2009-11-11 | 0 | 6.330 | 6.330 | 6.460 | 6.310 | 6.350 | 9,000 | 56,930 | 6.3256 | 4.057 | 4.057 | 4.140 | 4.044 | 4.069 | 14,044 | 4.0538 | 0.32% |
| 2009-11-10 | 0 | 6.310 | 6.310 | 6.480 | 6.300 | 6.310 | 16,000 | 100,900 | 6.3063 | 4.044 | 4.044 | 4.153 | 4.037 | 4.044 | 24,966 | 4.0415 | -0.16% |
| 2009-11-09 | 0 | 6.320 | 6.310 | 6.450 | - | - | 5,000 | 32,400 | 6.4800 | 4.050 | 4.044 | 4.134 | - | - | 7,802 | 4.1528 | 0.00% |
| 2009-11-06 | 0 | 6.320 | 6.320 | 6.400 | 6.300 | 6.330 | 9,000 | 56,800 | 6.3111 | 4.050 | 4.050 | 4.102 | 4.037 | 4.057 | 14,044 | 4.0446 | 0.32% |
| 2009-11-05 | 0 | 6.300 | 6.300 | 6.450 | 6.300 | 6.470 | 16,000 | 101,810 | 6.3631 | 4.037 | 4.037 | 4.134 | 4.037 | 4.146 | 24,966 | 4.0779 | 0.00% |
| 2009-11-04 | 0 | 6.300 | 6.300 | 6.460 | 6.300 | 6.300 | 13,000 | 81,900 | 6.3000 | 4.037 | 4.037 | 4.140 | 4.037 | 4.037 | 20,285 | 4.0374 | 1.29% |
| 2009-11-03 | 0 | 6.220 | 6.220 | 6.500 | 6.220 | 6.240 | 133,792 | 832,549 | 6.2227 | 3.986 | 3.986 | 4.166 | 3.986 | 3.999 | 208,768 | 3.9879 | 0.00% |
| 2009-11-02 | 0 | 6.220 | 6.220 | 6.500 | 6.210 | 6.300 | 6,000 | 37,440 | 6.2400 | 3.986 | 3.986 | 4.166 | 3.980 | 4.037 | 9,362 | 3.9990 | -1.43% |
| 2009-10-30 | 0 | 6.310 | 6.280 | 6.400 | 6.280 | 6.310 | 75,000 | 472,900 | 6.3053 | 4.044 | 4.025 | 4.102 | 4.025 | 4.044 | 117,029 | 4.0409 | 0.80% |
| 2009-10-29 | 0 | 6.260 | 6.260 | 6.340 | 6.200 | 6.300 | 37,000 | 232,160 | 6.2746 | 4.012 | 4.012 | 4.063 | 3.973 | 4.037 | 57,734 | 4.0212 | -1.26% |
| 2009-10-28 | 0 | 6.340 | 6.340 | 6.450 | 6.340 | 6.340 | 13,000 | 82,420 | 6.3400 | 4.063 | 4.063 | 4.134 | 4.063 | 4.063 | 20,285 | 4.0631 | -0.94% |
| 2009-10-27 | 0 | 6.400 | 6.320 | 6.450 | 6.400 | 6.500 | 27,000 | 174,200 | 6.4519 | 4.102 | 4.050 | 4.134 | 4.102 | 4.166 | 42,131 | 4.1348 | -2.29% |
| 2009-10-23 | 0 | 6.550 | 6.500 | 6.550 | 6.480 | 6.620 | 115,200 | 753,980 | 6.5450 | 4.198 | 4.166 | 4.198 | 4.153 | 4.243 | 179,757 | 4.1944 | 2.50% |
| 2009-10-22 | 0 | 6.390 | 6.350 | 6.440 | 6.390 | 6.460 | 37,000 | 237,820 | 6.4276 | 4.095 | 4.069 | 4.127 | 4.095 | 4.140 | 57,734 | 4.1192 | -0.93% |
| 2009-10-21 | 0 | 6.450 | 6.410 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 4.134 | 4.108 | 4.134 | 4.134 | 4.134 | 15,604 | 4.1336 | 1.10% |
| 2009-10-20 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.380 | 15,000 | 95,550 | 6.3700 | 4.089 | 4.089 | 4.102 | 4.069 | 4.089 | 23,406 | 4.0823 | -0.31% |
| 2009-10-19 | 0 | 6.400 | 6.400 | 6.450 | 6.300 | 6.400 | 68,422 | 434,225 | 6.3463 | 4.102 | 4.102 | 4.134 | 4.037 | 4.102 | 106,765 | 4.0671 | 0.95% |
| 2009-10-16 | 0 | 6.340 | 6.340 | 6.350 | 6.340 | 6.360 | 13,000 | 82,600 | 6.3538 | 4.063 | 4.063 | 4.069 | 4.063 | 4.076 | 20,285 | 4.0720 | -0.94% |
| 2009-10-15 | 0 | 6.400 | 6.380 | 6.440 | 6.380 | 6.460 | 145,685 | 932,996 | 6.4042 | 4.102 | 4.089 | 4.127 | 4.089 | 4.140 | 227,326 | 4.1042 | 0.63% |
| 2009-10-14 | 0 | 6.360 | 6.360 | 6.420 | 6.320 | 6.400 | 29,842 | 190,023 | 6.3676 | 4.076 | 4.076 | 4.114 | 4.050 | 4.102 | 46,565 | 4.0808 | 0.47% |
| 2009-10-13 | 0 | 6.330 | 6.330 | 6.440 | 6.320 | 6.400 | 31,000 | 197,280 | 6.3639 | 4.057 | 4.057 | 4.127 | 4.050 | 4.102 | 48,372 | 4.0784 | 0.32% |
| 2009-10-12 | 0 | 6.310 | 6.310 | 6.360 | 6.310 | 6.340 | 15,000 | 94,870 | 6.3247 | 4.044 | 4.044 | 4.076 | 4.044 | 4.063 | 23,406 | 4.0533 | -0.79% |
| 2009-10-09 | 0 | 6.360 | 6.360 | 6.420 | 6.350 | 6.470 | 16,000 | 102,860 | 6.4288 | 4.076 | 4.076 | 4.114 | 4.069 | 4.146 | 24,966 | 4.1200 | 0.95% |
| 2009-10-08 | 0 | 6.300 | 6.280 | 6.390 | 6.230 | 6.390 | 6,120 | 38,584 | 6.3046 | 4.037 | 4.025 | 4.095 | 3.993 | 4.095 | 9,550 | 4.0404 | -0.79% |
| 2009-10-07 | 0 | 6.350 | 6.260 | 6.390 | 6.190 | 6.350 | 201,000 | 1,259,490 | 6.2661 | 4.069 | 4.012 | 4.095 | 3.967 | 4.069 | 313,639 | 4.0157 | 0.79% |
| 2009-10-06 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 1,200 | 7,520 | 6.2667 | 4.037 | 3.973 | 4.037 | 4.037 | 4.037 | 1,872 | 4.0161 | 1.94% |
| 2009-10-05 | 0 | 6.180 | 6.180 | 6.290 | 6.140 | 6.140 | 2,000 | 12,280 | 6.1400 | 3.961 | 3.961 | 4.031 | 3.935 | 3.935 | 3,121 | 3.9349 | 0.32% |
| 2009-10-02 | 0 | 6.160 | 6.160 | 6.300 | 6.150 | 6.200 | 56,000 | 345,500 | 6.1696 | 3.948 | 3.948 | 4.037 | 3.941 | 3.973 | 87,382 | 3.9539 | -2.07% |
| 2009-09-30 | 0 | 6.290 | 6.290 | 6.350 | 6.250 | 6.370 | 11,000 | 69,350 | 6.3045 | 4.031 | 4.031 | 4.069 | 4.005 | 4.082 | 17,164 | 4.0404 | 0.16% |
| 2009-09-29 | 0 | 6.280 | 6.240 | 6.280 | 6.230 | 6.280 | 55,000 | 344,130 | 6.2569 | 4.025 | 3.999 | 4.025 | 3.993 | 4.025 | 85,821 | 4.0098 | 1.29% |
| 2009-09-28 | 0 | 6.200 | 6.200 | 6.290 | 6.200 | 6.250 | 104,504 | 652,020 | 6.2392 | 3.973 | 3.973 | 4.031 | 3.973 | 4.005 | 163,067 | 3.9985 | -0.80% |
| 2009-09-25 | 0 | 6.250 | 6.250 | 6.420 | 6.200 | 6.300 | 165,000 | 1,029,980 | 6.2423 | 4.005 | 4.005 | 4.114 | 3.973 | 4.037 | 257,464 | 4.0005 | -0.48% |
| 2009-09-24 | 0 | 6.280 | 6.290 | 6.400 | 6.200 | 6.400 | 133,000 | 834,230 | 6.2724 | 4.025 | 4.031 | 4.102 | 3.973 | 4.102 | 207,532 | 4.0198 | -1.87% |
| 2009-09-23 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.460 | 65,090 | 418,342 | 6.4271 | 4.102 | 4.069 | 4.134 | 4.102 | 4.140 | 101,566 | 4.1189 | -0.78% |
| 2009-09-22 | 0 | 6.450 | 6.420 | 6.460 | 6.420 | 6.470 | 25,000 | 161,210 | 6.4484 | 4.134 | 4.114 | 4.140 | 4.114 | 4.146 | 39,010 | 4.1326 | 0.78% |
| 2009-09-21 | 0 | 6.400 | 6.350 | 6.480 | 6.400 | 6.500 | 53,200 | 343,530 | 6.4573 | 4.102 | 4.069 | 4.153 | 4.102 | 4.166 | 83,013 | 4.1383 | 0.63% |
| 2009-09-18 | 0 | 6.360 | 6.300 | 6.400 | 6.360 | 6.400 | 16,000 | 102,290 | 6.3931 | 4.076 | 4.037 | 4.102 | 4.076 | 4.102 | 24,966 | 4.0971 | -0.78% |
| 2009-09-17 | 0 | 6.410 | 6.350 | 6.430 | 6.200 | 6.500 | 157,000 | 1,003,550 | 6.3920 | 4.108 | 4.069 | 4.121 | 3.973 | 4.166 | 244,981 | 4.0964 | 5.43% |
| 2009-09-16 | 0 | 6.080 | 6.060 | 6.200 | 6.060 | 6.100 | 22,000 | 133,800 | 6.0818 | 3.896 | 3.884 | 3.973 | 3.884 | 3.909 | 34,329 | 3.8976 | 1.16% |
| 2009-09-15 | 0 | 6.010 | 6.000 | 6.090 | 6.000 | 6.020 | 32,000 | 192,380 | 6.0119 | 3.852 | 3.845 | 3.903 | 3.845 | 3.858 | 49,933 | 3.8528 | -0.66% |
| 2009-09-14 | 0 | 6.050 | 6.040 | 6.200 | 6.050 | 6.050 | 11,000 | 66,550 | 6.0500 | 3.877 | 3.871 | 3.973 | 3.877 | 3.877 | 17,164 | 3.8772 | -0.49% |
| 2009-09-11 | 0 | 6.130 | 6.130 | 6.200 | 6.130 | 6.260 | 76,000 | 470,470 | 6.1904 | 3.896 | 3.896 | 3.941 | 3.896 | 3.979 | 119,565 | 3.9348 | -0.49% |
| 2009-09-10 | 0 | 6.160 | 6.160 | 6.190 | 6.080 | 6.190 | 326,000 | 1,998,260 | 6.1296 | 3.916 | 3.916 | 3.935 | 3.865 | 3.935 | 512,871 | 3.8962 | 1.82% |
| 2009-09-09 | 0 | 6.050 | 6.050 | 6.100 | 6.040 | 6.050 | 12,000 | 72,500 | 6.0417 | 3.846 | 3.846 | 3.877 | 3.839 | 3.846 | 18,879 | 3.8403 | 0.00% |
| 2009-09-08 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.060 | 48,000 | 290,860 | 6.0596 | 3.846 | 3.846 | 3.877 | 3.846 | 3.852 | 75,515 | 3.8517 | 0.83% |
| 2009-09-07 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.200 | 24,000 | 145,540 | 6.0642 | 3.814 | 3.814 | 3.846 | 3.814 | 3.941 | 37,757 | 3.8546 | -1.15% |
| 2009-09-04 | 0 | 6.070 | 6.010 | 6.070 | 5.910 | 6.070 | 17,000 | 101,760 | 5.9859 | 3.858 | 3.820 | 3.858 | 3.757 | 3.858 | 26,745 | 3.8049 | 1.17% |
| 2009-09-03 | 0 | 6.000 | 5.930 | 6.040 | 6.000 | 6.000 | 15,400 | 92,320 | 5.9948 | 3.814 | 3.769 | 3.839 | 3.814 | 3.814 | 24,228 | 3.8105 | 0.00% |
| 2009-09-02 | 0 | 6.000 | 5.900 | 6.030 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 3.814 | 3.750 | 3.833 | 3.814 | 3.814 | 6,293 | 3.8138 | -0.66% |
| 2009-09-01 | 0 | 6.040 | 6.000 | 6.040 | 6.000 | 6.080 | 7,000 | 42,280 | 6.0400 | 3.839 | 3.814 | 3.839 | 3.814 | 3.865 | 11,013 | 3.8393 | 0.83% |
| 2009-08-31 | 0 | 5.990 | 5.960 | 6.000 | 5.920 | 6.040 | 40,000 | 239,240 | 5.9810 | 3.807 | 3.788 | 3.814 | 3.763 | 3.839 | 62,929 | 3.8017 | -0.83% |
| 2009-08-28 | 0 | 6.040 | 6.010 | 6.040 | 6.000 | 6.080 | 36,000 | 217,300 | 6.0361 | 3.839 | 3.820 | 3.839 | 3.814 | 3.865 | 56,636 | 3.8368 | -0.66% |
| 2009-08-27 | 0 | 6.080 | 6.080 | 6.180 | 6.080 | 6.110 | 146,000 | 890,490 | 6.0992 | 3.865 | 3.865 | 3.928 | 3.865 | 3.884 | 229,691 | 3.8769 | 0.00% |
| 2009-08-26 | 0 | 6.080 | 6.080 | 6.200 | 6.080 | 6.140 | 67,000 | 409,780 | 6.1161 | 3.865 | 3.865 | 3.941 | 3.865 | 3.903 | 105,406 | 3.8876 | -0.98% |
| 2009-08-25 | 0 | 6.140 | 6.070 | 6.140 | 6.030 | 6.140 | 98,000 | 596,560 | 6.0873 | 3.903 | 3.858 | 3.903 | 3.833 | 3.903 | 154,176 | 3.8693 | 0.82% |
| 2009-08-24 | 0 | 6.090 | 6.110 | 6.150 | 6.030 | 6.090 | 16,000 | 96,990 | 6.0619 | 3.871 | 3.884 | 3.909 | 3.833 | 3.871 | 25,172 | 3.8532 | 0.66% |
| 2009-08-21 | 0 | 6.050 | 6.030 | 6.180 | 6.050 | 6.080 | 37,000 | 224,150 | 6.0581 | 3.846 | 3.833 | 3.928 | 3.846 | 3.865 | 58,209 | 3.8508 | -1.94% |
| 2009-08-20 | 0 | 6.170 | 6.080 | 6.170 | 6.010 | 6.170 | 47,000 | 287,500 | 6.1170 | 3.922 | 3.865 | 3.922 | 3.820 | 3.922 | 73,941 | 3.8882 | 1.15% |
| 2009-08-19 | 0 | 6.100 | 6.040 | 6.100 | 6.000 | 6.120 | 138,000 | 836,340 | 6.0604 | 3.877 | 3.839 | 3.877 | 3.814 | 3.890 | 217,105 | 3.8522 | 2.18% |
| 2009-08-18 | 0 | 5.970 | 5.970 | 6.000 | 5.900 | 6.100 | 103,000 | 614,930 | 5.9702 | 3.795 | 3.795 | 3.814 | 3.750 | 3.877 | 162,042 | 3.7949 | 1.19% |
| 2009-08-17 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 6.130 | 215,500 | 1,288,000 | 5.9768 | 3.750 | 3.750 | 3.814 | 3.718 | 3.896 | 339,030 | 3.7991 | -4.22% |
| 2009-08-14 | 0 | 6.160 | 6.150 | 6.200 | 6.120 | 6.290 | 167,000 | 1,031,840 | 6.1787 | 3.916 | 3.909 | 3.941 | 3.890 | 3.998 | 262,728 | 3.9274 | -2.99% |
| 2009-08-13 | 0 | 6.350 | 6.350 | 6.390 | 6.330 | 6.360 | 24,000 | 152,200 | 6.3417 | 4.036 | 4.036 | 4.062 | 4.024 | 4.043 | 37,757 | 4.0310 | -0.16% |
| 2009-08-12 | 0 | 6.360 | 6.290 | 6.350 | 6.290 | 6.450 | 52,000 | 330,510 | 6.3560 | 4.043 | 3.998 | 4.036 | 3.998 | 4.100 | 81,808 | 4.0401 | -0.78% |
| 2009-08-11 | 0 | 6.410 | 6.370 | 6.430 | 6.350 | 6.410 | 44,000 | 281,170 | 6.3902 | 4.074 | 4.049 | 4.087 | 4.036 | 4.074 | 69,222 | 4.0619 | 0.00% |
| 2009-08-10 | 0 | 6.410 | 6.360 | 6.410 | 6.350 | 6.550 | 136,739 | 879,810 | 6.4342 | 4.074 | 4.043 | 4.074 | 4.036 | 4.163 | 215,121 | 4.0898 | 2.89% |
| 2009-08-07 | 0 | 6.230 | 6.220 | 6.230 | 6.180 | 6.400 | 154,000 | 966,330 | 6.2749 | 3.960 | 3.954 | 3.960 | 3.928 | 4.068 | 242,276 | 3.9885 | -3.86% |
| 2009-08-06 | 0 | 6.480 | 6.450 | 6.520 | 6.410 | 6.610 | 341,000 | 2,222,820 | 6.5185 | 4.119 | 4.100 | 4.144 | 4.074 | 4.202 | 536,469 | 4.1434 | -0.77% |
| 2009-08-05 | 0 | 6.530 | 6.500 | 6.530 | 6.100 | 6.550 | 710,300 | 4,519,134 | 6.3623 | 4.151 | 4.132 | 4.151 | 3.877 | 4.163 | 1,117,460 | 4.0441 | 7.40% |
| 2009-08-04 | 0 | 6.080 | 6.030 | 6.100 | 6.010 | 6.150 | 265,964 | 1,617,234 | 6.0807 | 3.865 | 3.833 | 3.877 | 3.820 | 3.909 | 418,421 | 3.8651 | 2.01% |
| 2009-08-03 | 0 | 5.960 | 5.960 | 6.020 | 5.900 | 6.050 | 192,500 | 1,153,880 | 5.9942 | 3.788 | 3.788 | 3.827 | 3.750 | 3.846 | 302,845 | 3.8101 | 2.05% |
| 2009-07-31 | 0 | 5.840 | 5.800 | 5.840 | 5.730 | 5.850 | 54,000 | 312,960 | 5.7956 | 3.712 | 3.687 | 3.712 | 3.642 | 3.718 | 84,954 | 3.6839 | 2.46% |
| 2009-07-30 | 0 | 5.700 | 5.700 | 5.800 | 5.650 | 5.750 | 36,000 | 206,140 | 5.7261 | 3.623 | 3.623 | 3.687 | 3.591 | 3.655 | 56,636 | 3.6397 | 0.00% |
| 2009-07-29 | 0 | 5.700 | 5.700 | 5.800 | 5.650 | 5.830 | 80,185 | 462,797 | 5.7716 | 3.623 | 3.623 | 3.687 | 3.591 | 3.706 | 126,149 | 3.6687 | -2.73% |
| 2009-07-28 | 0 | 5.860 | 5.860 | 5.870 | 5.830 | 5.880 | 134,000 | 785,320 | 5.8606 | 3.725 | 3.725 | 3.731 | 3.706 | 3.738 | 210,812 | 3.7252 | 0.51% |
| 2009-07-27 | 0 | 5.830 | 5.830 | 5.850 | 5.750 | 5.860 | 134,050 | 778,545 | 5.8079 | 3.706 | 3.706 | 3.718 | 3.655 | 3.725 | 210,891 | 3.6917 | 1.04% |
| 2009-07-24 | 0 | 5.770 | 5.700 | 5.770 | 5.700 | 5.770 | 172,000 | 988,890 | 5.7494 | 3.668 | 3.623 | 3.668 | 3.623 | 3.668 | 270,594 | 3.6545 | 1.23% |
| 2009-07-23 | 0 | 5.700 | 5.620 | 5.700 | 5.580 | 5.730 | 107,512 | 608,817 | 5.6628 | 3.623 | 3.572 | 3.623 | 3.547 | 3.642 | 169,140 | 3.5995 | 3.45% |
| 2009-07-22 | 0 | 5.510 | 5.500 | 5.580 | 5.500 | 5.590 | 84,200 | 466,770 | 5.5436 | 3.502 | 3.496 | 3.547 | 3.496 | 3.553 | 132,465 | 3.5237 | 0.18% |
| 2009-07-21 | 0 | 5.500 | 5.500 | 5.590 | 5.500 | 5.620 | 39,000 | 216,300 | 5.5462 | 3.496 | 3.496 | 3.553 | 3.496 | 3.572 | 61,356 | 3.5253 | -2.14% |
| 2009-07-20 | 0 | 5.620 | 5.540 | 5.620 | 5.500 | 5.620 | 175,000 | 971,850 | 5.5534 | 3.572 | 3.521 | 3.572 | 3.496 | 3.572 | 275,314 | 3.5300 | 1.26% |
| 2009-07-17 | 0 | 5.550 | 5.490 | 5.560 | 5.430 | 5.570 | 134,000 | 740,110 | 5.5232 | 3.528 | 3.490 | 3.534 | 3.452 | 3.541 | 210,812 | 3.5108 | 2.40% |
| 2009-07-16 | 0 | 5.420 | 5.420 | 5.460 | 5.420 | 5.460 | 19,000 | 103,420 | 5.4432 | 3.445 | 3.445 | 3.471 | 3.445 | 3.471 | 29,891 | 3.4599 | 1.31% |
| 2009-07-15 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 9,000 | 48,150 | 5.3500 | 3.401 | 3.401 | 3.432 | 3.401 | 3.401 | 14,159 | 3.4007 | 0.00% |
| 2009-07-14 | 0 | 5.350 | 5.430 | 5.500 | 5.290 | 5.350 | 40,000 | 213,080 | 5.3270 | 3.401 | 3.452 | 3.496 | 3.363 | 3.401 | 62,929 | 3.3860 | 1.52% |
| 2009-07-13 | 0 | 5.270 | 5.270 | 5.400 | 5.250 | 5.260 | 62,000 | 326,060 | 5.2590 | 3.350 | 3.350 | 3.432 | 3.337 | 3.343 | 97,540 | 3.3428 | -0.57% |
| 2009-07-10 | 0 | 5.300 | 5.280 | 5.400 | 5.300 | 5.360 | 38,000 | 202,770 | 5.3361 | 3.369 | 3.356 | 3.432 | 3.369 | 3.407 | 59,782 | 3.3918 | -0.19% |
| 2009-07-09 | 0 | 5.310 | 5.310 | 5.350 | 5.290 | 5.350 | 30,000 | 159,540 | 5.3180 | 3.375 | 3.375 | 3.401 | 3.363 | 3.401 | 47,197 | 3.3803 | 0.19% |
| 2009-07-08 | 0 | 5.300 | 5.290 | 5.380 | 5.280 | 5.400 | 70,000 | 370,790 | 5.2970 | 3.369 | 3.363 | 3.420 | 3.356 | 3.432 | 110,126 | 3.3670 | -1.85% |
| 2009-07-07 | 0 | 5.400 | 5.400 | 5.480 | 5.400 | 5.480 | 61,000 | 330,550 | 5.4189 | 3.432 | 3.432 | 3.483 | 3.432 | 3.483 | 95,967 | 3.4444 | 0.00% |
| 2009-07-06 | 0 | 5.400 | 5.360 | 5.460 | 5.360 | 5.450 | 67,600 | 365,176 | 5.4020 | 3.432 | 3.407 | 3.471 | 3.407 | 3.464 | 106,350 | 3.4337 | 1.89% |
| 2009-07-03 | 0 | 5.300 | 5.290 | 5.360 | 5.300 | 5.500 | 255,000 | 1,376,640 | 5.3986 | 3.369 | 3.363 | 3.407 | 3.369 | 3.496 | 401,172 | 3.4315 | -3.99% |
| 2009-07-02 | 0 | 5.520 | 5.520 | 5.590 | 5.510 | 5.700 | 70,084 | 391,962 | 5.5927 | 3.509 | 3.509 | 3.553 | 3.502 | 3.623 | 110,258 | 3.5550 | -1.95% |
| 2009-06-30 | 0 | 5.630 | 5.580 | 5.630 | 5.550 | 5.750 | 72,000 | 406,090 | 5.6401 | 3.579 | 3.547 | 3.579 | 3.528 | 3.655 | 113,272 | 3.5851 | -1.92% |
| 2009-06-29 | 0 | 5.740 | 5.700 | 5.760 | 5.700 | 5.750 | 60,000 | 342,400 | 5.7067 | 3.649 | 3.623 | 3.661 | 3.623 | 3.655 | 94,393 | 3.6274 | 0.70% |
| 2009-06-26 | 0 | 5.700 | 5.630 | 5.700 | 5.600 | 5.700 | 38,185 | 215,528 | 5.6443 | 3.623 | 3.579 | 3.623 | 3.560 | 3.623 | 60,074 | 3.5877 | 1.42% |
| 2009-06-25 | 0 | 5.620 | 5.570 | 5.620 | 5.560 | 5.650 | 55,000 | 307,460 | 5.5902 | 3.572 | 3.541 | 3.572 | 3.534 | 3.591 | 86,527 | 3.5533 | 1.08% |
| 2009-06-24 | 0 | 5.560 | 5.560 | 5.600 | 5.510 | 5.600 | 39,700 | 220,645 | 5.5578 | 3.534 | 3.534 | 3.560 | 3.502 | 3.560 | 62,457 | 3.5328 | -0.71% |
| 2009-06-23 | 0 | 5.600 | 5.500 | 5.600 | 5.470 | 5.650 | 76,000 | 423,600 | 5.5737 | 3.560 | 3.496 | 3.560 | 3.477 | 3.591 | 119,565 | 3.5428 | -1.06% |
| 2009-06-22 | 0 | 5.660 | 5.660 | 5.700 | 5.650 | 5.750 | 58,504 | 331,922 | 5.6735 | 3.598 | 3.598 | 3.623 | 3.591 | 3.655 | 92,040 | 3.6063 | -0.35% |
| 2009-06-19 | 0 | 5.680 | 5.680 | 5.720 | 5.640 | 5.710 | 116,000 | 658,930 | 5.6804 | 3.610 | 3.610 | 3.636 | 3.585 | 3.629 | 182,494 | 3.6107 | -2.07% |
| 2009-06-18 | 0 | 5.800 | 5.750 | 5.800 | 5.740 | 5.850 | 239,000 | 1,379,200 | 5.7707 | 3.687 | 3.655 | 3.687 | 3.649 | 3.718 | 376,000 | 3.6681 | 0.00% |
| 2009-06-17 | 0 | 5.800 | 5.760 | 5.800 | 5.620 | 5.840 | 471,710 | 2,702,912 | 5.7300 | 3.687 | 3.661 | 3.687 | 3.572 | 3.712 | 742,105 | 3.6422 | 0.00% |
| 2009-06-16 | 0 | 5.800 | 5.770 | 5.800 | 5.740 | 5.880 | 238,463 | 1,377,999 | 5.7787 | 3.687 | 3.668 | 3.687 | 3.649 | 3.738 | 375,155 | 3.6731 | -0.85% |
| 2009-06-15 | 0 | 5.850 | 5.840 | 5.850 | 5.780 | 5.970 | 311,500 | 1,832,785 | 5.8837 | 3.718 | 3.712 | 3.718 | 3.674 | 3.795 | 490,059 | 3.7399 | 1.39% |
| 2009-06-12 | 0 | 5.770 | 5.760 | 5.800 | 5.700 | 5.850 | 252,000 | 1,458,970 | 5.7896 | 3.668 | 3.661 | 3.687 | 3.623 | 3.718 | 396,452 | 3.6801 | -0.17% |
| 2009-06-11 | 0 | 5.780 | 5.770 | 5.780 | 5.750 | 5.800 | 106,000 | 611,120 | 5.7653 | 3.674 | 3.668 | 3.674 | 3.655 | 3.687 | 166,762 | 3.6646 | -1.70% |
| 2009-06-10 | 0 | 5.880 | 5.850 | 5.890 | 5.790 | 5.890 | 228,179 | 1,331,271 | 5.8343 | 3.738 | 3.718 | 3.744 | 3.680 | 3.744 | 358,976 | 3.7085 | 2.26% |
| 2009-06-09 | 0 | 5.750 | 5.680 | 5.790 | 5.640 | 5.810 | 336,500 | 1,934,400 | 5.7486 | 3.655 | 3.610 | 3.680 | 3.585 | 3.693 | 529,390 | 3.6540 | -0.52% |
| 2009-06-08 | 0 | 5.780 | 5.780 | 5.810 | 5.680 | 5.880 | 304,000 | 1,772,840 | 5.8317 | 3.674 | 3.674 | 3.693 | 3.610 | 3.738 | 478,260 | 3.7069 | -1.53% |
| 2009-06-05 | 0 | 5.870 | 5.830 | 5.880 | 5.800 | 5.960 | 121,000 | 707,830 | 5.8498 | 3.731 | 3.706 | 3.738 | 3.687 | 3.788 | 190,360 | 3.7184 | 0.51% |
| 2009-06-04 | 0 | 5.840 | 5.810 | 5.840 | 5.720 | 5.880 | 243,815 | 1,414,637 | 5.8021 | 3.712 | 3.693 | 3.712 | 3.636 | 3.738 | 383,575 | 3.6880 | -0.68% |
| 2009-06-03 | 0 | 5.880 | 5.880 | 5.890 | 5.850 | 5.980 | 260,000 | 1,537,250 | 5.9125 | 3.738 | 3.738 | 3.744 | 3.718 | 3.801 | 409,038 | 3.7582 | 0.17% |
| 2009-06-02 | 0 | 5.870 | 5.830 | 5.870 | 5.760 | 6.100 | 773,000 | 4,561,745 | 5.9014 | 3.731 | 3.706 | 3.731 | 3.661 | 3.877 | 1,216,101 | 3.7511 | 1.91% |
| 2009-06-01 | 0 | 5.760 | 5.770 | 5.800 | 5.600 | 5.790 | 843,991 | 4,820,498 | 5.7116 | 3.661 | 3.668 | 3.687 | 3.560 | 3.680 | 1,327,786 | 3.6305 | 2.67% |
| 2009-05-29 | 0 | 5.610 | 5.580 | 5.620 | 5.510 | 5.640 | 426,060 | 2,386,262 | 5.6008 | 3.566 | 3.547 | 3.572 | 3.502 | 3.585 | 670,287 | 3.5601 | -0.36% |
| 2009-05-27 | 0 | 5.630 | 5.640 | 5.660 | 5.580 | 5.720 | 627,079 | 3,533,159 | 5.6343 | 3.579 | 3.585 | 3.598 | 3.547 | 3.636 | 986,535 | 3.5814 | 0.90% |
| 2009-05-26 | 0 | 5.580 | 5.550 | 5.580 | 5.450 | 5.680 | 465,713 | 2,595,851 | 5.5739 | 3.547 | 3.528 | 3.547 | 3.464 | 3.610 | 732,670 | 3.5430 | 2.57% |
| 2009-05-25 | 0 | 5.440 | 5.440 | 5.500 | 5.300 | 5.550 | 624,997 | 3,379,804 | 5.4077 | 3.458 | 3.458 | 3.496 | 3.369 | 3.528 | 983,260 | 3.4373 | 3.42% |
| 2009-05-22 | 0 | 5.260 | 5.250 | 5.280 | 5.230 | 5.450 | 417,411 | 2,228,785 | 5.3395 | 3.343 | 3.337 | 3.356 | 3.324 | 3.464 | 656,681 | 3.3940 | -2.23% |
| 2009-05-21 | 0 | 5.380 | 5.380 | 5.390 | 5.360 | 5.470 | 555,500 | 3,015,795 | 5.4290 | 3.420 | 3.420 | 3.426 | 3.407 | 3.477 | 873,925 | 3.4509 | -1.65% |
| 2009-05-20 | 0 | 5.470 | 5.450 | 5.480 | 5.370 | 5.560 | 557,117 | 3,034,891 | 5.4475 | 3.477 | 3.464 | 3.483 | 3.413 | 3.534 | 876,469 | 3.4626 | -1.62% |
| 2009-05-19 | 0 | 5.560 | 5.560 | 5.590 | 5.520 | 5.800 | 906,831 | 5,155,120 | 5.6848 | 3.534 | 3.534 | 3.553 | 3.509 | 3.687 | 1,426,647 | 3.6135 | 0.91% |
| 2009-05-18 | 0 | 5.510 | 5.460 | 5.510 | 4.920 | 5.510 | 1,859,147 | 9,785,492 | 5.2634 | 3.502 | 3.471 | 3.502 | 3.127 | 3.502 | 2,924,853 | 3.3456 | 6.99% |
| 2009-05-15 | 0 | 5.150 | 5.140 | 5.160 | 5.000 | 5.300 | 396,000 | 2,044,620 | 5.1632 | 3.274 | 3.267 | 3.280 | 3.178 | 3.369 | 622,996 | 3.2819 | 4.04% |
| 2009-05-14 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.000 | 120,000 | 592,440 | 4.9370 | 3.146 | 3.146 | 3.178 | 3.115 | 3.178 | 188,787 | 3.1381 | -2.37% |
| 2009-05-13 | 0 | 5.070 | 5.060 | 5.110 | 5.060 | 5.200 | 379,000 | 1,945,730 | 5.1339 | 3.223 | 3.216 | 3.248 | 3.216 | 3.305 | 596,252 | 3.2633 | 1.40% |
| 2009-05-12 | 0 | 5.150 | 5.140 | 5.150 | 5.130 | 5.250 | 481,000 | 2,480,630 | 5.1572 | 3.178 | 3.172 | 3.178 | 3.166 | 3.240 | 779,422 | 3.1827 | 0.39% |
| 2009-05-11 | 0 | 5.130 | 5.130 | 5.170 | 5.110 | 5.380 | 833,000 | 4,383,620 | 5.2624 | 3.166 | 3.166 | 3.191 | 3.154 | 3.320 | 1,349,810 | 3.2476 | -2.29% |
| 2009-05-08 | 0 | 5.250 | 5.250 | 5.300 | 5.230 | 5.400 | 470,000 | 2,502,660 | 5.3248 | 3.240 | 3.240 | 3.271 | 3.228 | 3.332 | 761,597 | 3.2861 | -1.50% |
| 2009-05-07 | 0 | 5.330 | 5.310 | 5.390 | 4.790 | 5.500 | 1,595,000 | 8,259,050 | 5.1781 | 3.289 | 3.277 | 3.326 | 2.956 | 3.394 | 2,584,569 | 3.1955 | 13.16% |
| 2009-05-06 | 0 | 4.710 | 4.710 | 4.770 | 4.590 | 4.770 | 1,265,100 | 5,867,790 | 4.6382 | 2.907 | 2.907 | 2.944 | 2.833 | 2.944 | 2,049,993 | 2.8623 | 1.29% |
| 2009-05-05 | 0 | 4.650 | 4.640 | 4.650 | 4.600 | 4.700 | 300,500 | 1,397,870 | 4.6518 | 2.870 | 2.863 | 2.870 | 2.839 | 2.900 | 486,936 | 2.8707 | -0.43% |
| 2009-05-04 | 0 | 4.670 | 4.670 | 4.680 | 4.460 | 4.690 | 555,000 | 2,540,080 | 4.5767 | 2.882 | 2.882 | 2.888 | 2.752 | 2.894 | 899,333 | 2.8244 | 3.55% |
| 2009-04-30 | 0 | 4.510 | 4.510 | 4.540 | 4.510 | 4.590 | 186,000 | 848,920 | 4.5641 | 2.783 | 2.783 | 2.802 | 2.783 | 2.833 | 301,398 | 2.8166 | 0.22% |
| 2009-04-29 | 0 | 4.500 | 4.460 | 4.500 | 4.330 | 4.500 | 347,250 | 1,541,450 | 4.4390 | 2.777 | 2.752 | 2.777 | 2.672 | 2.777 | 562,691 | 2.7394 | -1.10% |
| 2009-04-28 | 0 | 4.550 | 4.520 | 4.550 | 4.500 | 5.030 | 241,000 | 1,106,190 | 4.5900 | 2.808 | 2.789 | 2.808 | 2.777 | 3.104 | 390,521 | 2.8326 | -10.08% |
| 2009-04-27 | 0 | 5.060 | 5.010 | 5.130 | 5.060 | 5.300 | 57,000 | 294,910 | 5.1739 | 3.123 | 3.092 | 3.166 | 3.123 | 3.271 | 92,364 | 3.1929 | -6.64% |
| 2009-04-24 | 0 | 5.420 | 5.220 | 5.540 | 5.420 | 5.660 | 72,100 | 400,905 | 5.5604 | 3.345 | 3.221 | 3.419 | 3.345 | 3.493 | 116,832 | 3.4315 | -4.07% |
| 2009-04-23 | 0 | 5.650 | 5.520 | 5.750 | 5.650 | 5.750 | 17,000 | 96,330 | 5.6665 | 3.487 | 3.407 | 3.548 | 3.487 | 3.548 | 27,547 | 3.4969 | -1.74% |
| 2009-04-22 | 0 | 5.750 | 5.650 | 5.780 | 5.750 | 5.900 | 19,000 | 110,140 | 5.7968 | 3.548 | 3.487 | 3.567 | 3.548 | 3.641 | 30,788 | 3.5774 | -0.52% |
| 2009-04-21 | 0 | 5.780 | 5.640 | 5.900 | 5.780 | 5.790 | 16,000 | 92,490 | 5.7806 | 3.567 | 3.481 | 3.641 | 3.567 | 3.573 | 25,927 | 3.5674 | -2.69% |
| 2009-04-20 | 0 | 5.940 | 5.840 | 5.940 | 5.500 | 6.000 | 59,000 | 339,940 | 5.7617 | 3.666 | 3.604 | 3.666 | 3.394 | 3.703 | 95,605 | 3.5557 | 5.51% |
| 2009-04-17 | 0 | 6.450 | 6.430 | 6.500 | 6.250 | 6.450 | 97,000 | 615,120 | 6.3414 | 3.474 | 3.464 | 3.501 | 3.367 | 3.474 | 180,074 | 3.4159 | 4.37% |
| 2009-04-16 | 0 | 6.180 | 6.160 | 6.250 | 6.180 | 6.270 | 108,900 | 678,574 | 6.2312 | 3.329 | 3.318 | 3.367 | 3.329 | 3.377 | 202,165 | 3.3565 | 1.31% |
| 2009-04-15 | 0 | 6.100 | 6.000 | 6.220 | 6.100 | 6.210 | 120,000 | 736,940 | 6.1412 | 3.286 | 3.232 | 3.351 | 3.286 | 3.345 | 222,772 | 3.3080 | -1.29% |
| 2009-04-14 | 0 | 6.180 | 6.180 | 6.250 | 5.850 | 6.300 | 31,100 | 191,650 | 6.1624 | 3.329 | 3.329 | 3.367 | 3.151 | 3.394 | 57,735 | 3.3195 | 5.64% |
| 2009-04-09 | 0 | 5.850 | 5.850 | 5.890 | 5.800 | 5.860 | 76,080 | 444,736 | 5.8456 | 3.151 | 3.151 | 3.173 | 3.124 | 3.157 | 141,237 | 3.1489 | 1.04% |
| 2009-04-08 | 0 | 5.790 | 5.750 | 5.790 | 5.790 | 5.800 | 18,000 | 104,240 | 5.7911 | 3.119 | 3.097 | 3.119 | 3.119 | 3.124 | 33,416 | 3.1195 | 0.00% |
| 2009-04-07 | 0 | 5.790 | 5.780 | 5.790 | 5.790 | 5.840 | 32,004 | 185,623 | 5.8000 | 3.119 | 3.114 | 3.119 | 3.119 | 3.146 | 59,413 | 3.1243 | -0.17% |
| 2009-04-06 | 0 | 5.800 | 5.730 | 5.800 | 5.620 | 5.840 | 98,000 | 561,820 | 5.7329 | 3.124 | 3.087 | 3.124 | 3.027 | 3.146 | 181,930 | 3.0881 | 0.00% |
| 2009-04-03 | 0 | 5.800 | 5.700 | 6.000 | 5.420 | 6.020 | 109,250 | 617,766 | 5.6546 | 3.124 | 3.070 | 3.232 | 2.920 | 3.243 | 202,815 | 3.0460 | -3.97% |
| 2009-04-02 | 0 | 6.040 | 6.040 | 7.800 | 6.040 | 6.040 | 203,000 | 1,226,120 | 6.0400 | 3.254 | 3.254 | 4.202 | 3.254 | 3.254 | 376,856 | 3.2536 | 0.00% |
| 2009-04-01 | 0 | 6.040 | 5.850 | 6.040 | 6.040 | 6.050 | 50,000 | 302,490 | 6.0498 | 3.254 | 3.151 | 3.254 | 3.254 | 3.259 | 92,822 | 3.2588 | 0.33% |
| 2009-03-31 | 0 | 6.020 | 5.500 | 6.090 | 6.020 | 6.020 | 8,000 | 48,160 | 6.0200 | 3.243 | 2.963 | 3.280 | 3.243 | 3.243 | 14,851 | 3.2428 | 0.33% |
| 2009-03-30 | 0 | 6.000 | 5.300 | 6.000 | 6.000 | 6.040 | 15,000 | 90,200 | 6.0133 | 3.232 | 2.855 | 3.232 | 3.232 | 3.254 | 27,846 | 3.2392 | -0.66% |
| 2009-03-27 | 0 | 6.040 | 6.020 | 6.040 | 6.040 | 6.100 | 273,000 | 1,649,100 | 6.0407 | 3.254 | 3.243 | 3.254 | 3.254 | 3.286 | 506,806 | 3.2539 | 0.00% |
| 2009-03-26 | 0 | 6.040 | 6.010 | 6.100 | 6.040 | 6.040 | 3,000 | 18,120 | 6.0400 | 3.254 | 3.237 | 3.286 | 3.254 | 3.254 | 5,569 | 3.2536 | 0.00% |
| 2009-03-25 | 0 | 6.040 | 6.040 | 6.050 | 6.040 | 6.060 | 75,000 | 453,770 | 6.0503 | 3.254 | 3.254 | 3.259 | 3.254 | 3.264 | 139,232 | 3.2591 | 0.00% |
| 2009-03-24 | 0 | 6.040 | 6.010 | 6.140 | 6.000 | 6.050 | 108,000 | 652,050 | 6.0375 | 3.254 | 3.237 | 3.307 | 3.232 | 3.259 | 200,495 | 3.2522 | 0.00% |
| 2009-03-23 | 0 | 6.040 | 6.020 | 6.040 | 6.020 | 6.130 | 59,000 | 356,890 | 6.0490 | 3.254 | 3.243 | 3.254 | 3.243 | 3.302 | 109,529 | 3.2584 | 0.67% |
| 2009-03-20 | 0 | 6.000 | 5.970 | 6.000 | 6.000 | 6.030 | 36,000 | 216,210 | 6.0058 | 3.232 | 3.216 | 3.232 | 3.232 | 3.248 | 66,832 | 3.2352 | -0.83% |
| 2009-03-19 | 0 | 6.050 | 5.870 | 6.150 | 6.030 | 6.130 | 86,000 | 521,310 | 6.0617 | 3.259 | 3.162 | 3.313 | 3.248 | 3.302 | 159,653 | 3.2653 | 0.83% |
| 2009-03-18 | 0 | 6.000 | 5.800 | 7.500 | - | - | 0 | 0 | - | 3.232 | 3.124 | 4.040 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 6.000 | 5.950 | 7.200 | - | - | 0 | 0 | - | 3.232 | 3.205 | 3.878 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 6.000 | 6.000 | 7.000 | - | - | 0 | 0 | - | 3.232 | 3.232 | 3.771 | - | - | 0 | - | 0.00% |
| 2009-03-13 | 0 | 6.000 | 5.800 | 12.80 | - | - | 0 | 0 | - | 3.232 | 3.124 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 6.000 | 5.800 | 7.000 | - | - | 0 | 0 | - | 3.232 | 3.124 | 3.771 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 6.000 | 5.800 | 12.80 | 6.000 | 6.200 | 12,002 | 72,812 | 6.0667 | 3.232 | 3.124 | 6.895 | 3.232 | 3.340 | 22,281 | 3.2679 | 0.00% |
| 2009-03-10 | 0 | 6.000 | 5.400 | 7.800 | - | - | 0 | 0 | - | 3.232 | 2.909 | 4.202 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 6.000 | 5.220 | 8.800 | - | - | 0 | 0 | - | 3.232 | 2.812 | 4.740 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 6.000 | 5.800 | 8.000 | - | - | 0 | 0 | - | 3.232 | 3.124 | 4.309 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 6.000 | 5.800 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.232 | 3.124 | 3.232 | 3.232 | 3.232 | 18,564 | 3.2320 | -3.23% |
| 2009-03-04 | 0 | 6.200 | 5.400 | 6.400 | - | - | 0 | 0 | - | 3.340 | 2.909 | 3.447 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 6.200 | 6.000 | 6.400 | - | - | 10,000 | 62,000 | 6.2000 | 3.340 | 3.232 | 3.447 | - | - | 18,564 | 3.3397 | 0.00% |
| 2009-03-02 | 0 | 6.200 | 6.000 | 7.800 | - | - | 0 | 0 | - | 3.340 | 3.232 | 4.202 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 6.200 | 6.000 | 6.500 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 3.340 | 3.232 | 3.501 | 3.340 | 3.340 | 3,713 | 3.3397 | -1.59% |
| 2009-02-26 | 0 | 6.300 | 6.210 | 6.300 | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 3.394 | 3.345 | 3.394 | 3.394 | 3.394 | 9,282 | 3.3936 | 0.00% |
| 2009-02-25 | 0 | 6.300 | 5.800 | 6.300 | - | - | 0 | 0 | - | 3.394 | 3.124 | 3.394 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 6.300 | 5.800 | 6.300 | - | - | 117 | 702 | 6.0000 | 3.394 | 3.124 | 3.394 | - | - | 217 | 3.2320 | 0.00% |
| 2009-02-23 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 3.394 | 3.286 | 3.394 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 6.300 | 5.810 | 6.300 | - | - | 0 | 0 | - | 3.394 | 3.130 | 3.394 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 6.300 | 5.400 | 12.80 | - | - | 0 | 0 | - | 3.394 | 2.909 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 6.300 | 6.100 | 9.000 | - | - | 0 | 0 | - | 3.394 | 3.286 | 4.848 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 6.300 | 5.900 | 8.000 | - | - | 0 | 0 | - | 3.394 | 3.178 | 4.309 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 6.300 | 5.900 | 8.200 | - | - | 0 | 0 | - | 3.394 | 3.178 | 4.417 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 6.300 | 5.900 | 12.80 | - | - | 0 | 0 | - | 3.394 | 3.178 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 6.300 | 5.800 | 7.500 | - | - | 0 | 0 | - | 3.394 | 3.124 | 4.040 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 6.300 | 5.800 | 9.000 | - | - | 0 | 0 | - | 3.394 | 3.124 | 4.848 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 6.300 | 6.100 | 9.000 | - | - | 0 | 0 | - | 3.394 | 3.286 | 4.848 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 6.300 | 5.800 | 6.500 | - | - | 0 | 0 | - | 3.394 | 3.124 | 3.501 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 6.300 | 6.300 | 7.280 | 6.200 | 6.300 | 10,000 | 62,500 | 6.2500 | 3.394 | 3.394 | 3.922 | 3.340 | 3.394 | 18,564 | 3.3667 | 1.61% |
| 2009-02-05 | 0 | 6.200 | 6.200 | 7.000 | - | - | 0 | 0 | - | 3.340 | 3.340 | 3.771 | - | - | 0 | - | 1.64% |
| 2009-02-04 | 0 | 6.100 | 5.800 | 6.900 | - | - | 0 | 0 | - | 3.286 | 3.124 | 3.717 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 6.100 | 5.700 | 12.80 | - | - | 0 | 0 | - | 3.286 | 3.070 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 6.100 | 5.700 | 12.70 | - | - | 0 | 0 | - | 3.286 | 3.070 | 6.841 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 6.100 | 5.600 | 10.80 | - | - | 0 | 0 | - | 3.286 | 3.017 | 5.818 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 6.100 | 5.750 | 12.80 | - | - | 0 | 0 | - | 3.286 | 3.097 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 6.100 | 5.430 | 12.76 | - | - | 0 | 0 | - | 3.286 | 2.925 | 6.873 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 6.100 | 5.500 | 6.900 | - | - | 0 | 0 | - | 3.286 | 2.963 | 3.717 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 6.100 | 5.440 | 6.100 | 6.100 | 6.100 | 24,000 | 146,400 | 6.1000 | 3.286 | 2.930 | 3.286 | 3.286 | 3.286 | 44,554 | 3.2859 | 0.00% |
| 2009-01-20 | 0 | 6.100 | 5.400 | 7.000 | - | - | 0 | 0 | - | 3.286 | 2.909 | 3.771 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 6.100 | 5.200 | 12.80 | - | - | 0 | 0 | - | 3.286 | 2.801 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 6.100 | 5.200 | 12.78 | - | - | 0 | 0 | - | 3.286 | 2.801 | 6.884 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 6.100 | 5.200 | 12.76 | - | - | 0 | 0 | - | 3.286 | 2.801 | 6.873 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 6.100 | 5.900 | 12.78 | 6.100 | 6.100 | 5,000 | 30,500 | 6.1000 | 3.286 | 3.178 | 6.884 | 3.286 | 3.286 | 9,282 | 3.2859 | 3.39% |
| 2009-01-13 | 0 | 5.900 | 5.900 | 6.800 | 5.900 | 5.900 | 5,000 | 29,500 | 5.9000 | 3.178 | 3.178 | 3.663 | 3.178 | 3.178 | 9,282 | 3.1781 | -14.49% |
| 2009-01-12 | 0 | 6.900 | 5.200 | 13.00 | - | - | 0 | 0 | - | 3.717 | 2.801 | 7.003 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 6.900 | 5.700 | 6.900 | - | - | 0 | 0 | - | 3.717 | 3.070 | 3.717 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 6.900 | 6.200 | 7.500 | - | - | 0 | 0 | - | 3.717 | 3.340 | 4.040 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 6.900 | 6.500 | 7.500 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.717 | 3.501 | 4.040 | 3.717 | 3.717 | 18,564 | 3.7168 | 0.00% |
| 2009-01-06 | 0 | 6.900 | 6.900 | 7.280 | 6.900 | 6.910 | 6,000 | 41,450 | 6.9083 | 3.717 | 3.717 | 3.922 | 3.717 | 3.722 | 11,139 | 3.7213 | 0.00% |
| 2009-01-05 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 6.900 | 14,000 | 96,600 | 6.9000 | 3.717 | 3.636 | 3.717 | 3.717 | 3.717 | 25,990 | 3.7168 | -4.17% |
| 2009-01-02 | 0 | 7.200 | 7.200 | 8.000 | 7.000 | 7.200 | 2,000 | 14,200 | 7.1000 | 3.878 | 3.878 | 4.309 | 3.771 | 3.878 | 3,713 | 3.8245 | 17.65% |
| 2008-12-31 | 0 | 6.120 | 5.920 | 12.00 | - | - | 0 | 0 | - | 3.297 | 3.189 | 6.464 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 6.120 | 5.400 | 10.20 | - | - | 0 | 0 | - | 3.297 | 2.909 | 5.494 | - | - | 0 | - | 0.00% |
| 2008-12-29 | 0 | 6.120 | 5.920 | 10.00 | - | - | 0 | 0 | - | 3.297 | 3.189 | 5.387 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 6.120 | 5.300 | 13.00 | - | - | 0 | 0 | - | 3.297 | 2.855 | 7.003 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 6.120 | 5.200 | 12.00 | - | - | 100 | 550 | 5.5000 | 3.297 | 2.801 | 6.464 | - | - | 186 | 2.9627 | 0.00% |
| 2008-12-22 | 0 | 6.120 | 5.600 | 6.300 | - | - | 0 | 0 | - | 3.297 | 3.017 | 3.394 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 6.120 | 6.120 | - | 6.120 | 6.120 | 4,000 | 24,480 | 6.1200 | 3.297 | 3.297 | - | 3.297 | 3.297 | 7,426 | 3.2966 | 0.49% |
| 2008-12-18 | 0 | 6.090 | 5.500 | 12.00 | - | - | 0 | 0 | - | 3.280 | 2.963 | 6.464 | - | - | 0 | - | 0.00% |
| 2008-12-17 | 0 | 6.090 | 5.760 | - | 6.090 | 6.090 | 7,000 | 42,630 | 6.0900 | 3.280 | 3.103 | - | 3.280 | 3.280 | 12,995 | 3.2805 | 3.40% |
| 2008-12-16 | 0 | 5.890 | 5.700 | - | - | - | 0 | 0 | - | 3.173 | 3.070 | - | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 5.890 | 5.890 | - | 5.890 | 5.890 | 3,000 | 17,670 | 5.8900 | 3.173 | 3.173 | - | 3.173 | 3.173 | 5,569 | 3.1728 | -3.28% |
| 2008-12-12 | 0 | 6.090 | 5.210 | 6.280 | - | - | 0 | 0 | - | 3.280 | 2.806 | 3.383 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 6.090 | 6.090 | 6.370 | 6.090 | 6.090 | 2,000 | 12,180 | 6.0900 | 3.280 | 3.280 | 3.431 | 3.280 | 3.280 | 3,713 | 3.2805 | -2.56% |
| 2008-12-10 | 0 | 6.250 | 6.100 | 6.290 | 6.100 | 6.250 | 5,000 | 30,950 | 6.1900 | 3.367 | 3.286 | 3.388 | 3.286 | 3.367 | 9,282 | 3.3344 | 7.20% |
| 2008-12-09 | 0 | 5.830 | 5.800 | 5.830 | 5.800 | 6.100 | 56,000 | 332,950 | 5.9455 | 3.140 | 3.124 | 3.140 | 3.124 | 3.286 | 103,960 | 3.2027 | -2.83% |
| 2008-12-08 | 0 | 6.000 | 6.000 | 6.200 | 5.800 | 6.000 | 23,000 | 135,150 | 5.8761 | 3.232 | 3.232 | 3.340 | 3.124 | 3.232 | 42,698 | 3.1653 | 0.00% |
| 2008-12-05 | 0 | 6.000 | 5.610 | 6.180 | - | - | 0 | 0 | - | 3.232 | 3.022 | 3.329 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 6.000 | 5.710 | 6.100 | - | - | 0 | 0 | - | 3.232 | 3.076 | 3.286 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 6.000 | 5.760 | 6.000 | - | - | 0 | 0 | - | 3.232 | 3.103 | 3.232 | - | - | 0 | - | -0.83% |
| 2008-12-02 | 0 | 6.050 | 5.700 | 6.050 | - | - | 0 | 0 | - | 3.259 | 3.070 | 3.259 | - | - | 0 | - | -0.82% |
| 2008-12-01 | 0 | 6.100 | 5.770 | 6.200 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 3.286 | 3.108 | 3.340 | 3.286 | 3.286 | 7,426 | 3.2859 | 6.09% |
| 2008-11-28 | 0 | 5.750 | 5.600 | 6.050 | 5.750 | 5.750 | 1,000 | 5,750 | 5.7500 | 3.097 | 3.017 | 3.259 | 3.097 | 3.097 | 1,856 | 3.0973 | -5.74% |
| 2008-11-27 | 0 | 6.100 | 5.500 | 6.000 | 6.000 | 6.200 | 30,000 | 184,500 | 6.1500 | 3.286 | 2.963 | 3.232 | 3.232 | 3.340 | 55,693 | 3.3128 | 10.91% |
| 2008-11-26 | 0 | 5.500 | 5.320 | 5.700 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 2.963 | 2.866 | 3.070 | 2.963 | 2.963 | 7,426 | 2.9627 | -3.51% |
| 2008-11-25 | 0 | 5.700 | 5.320 | 6.290 | - | - | 0 | 0 | - | 3.070 | 2.866 | 3.388 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 5.700 | 5.300 | 5.900 | - | - | 0 | 0 | - | 3.070 | 2.855 | 3.178 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 5.700 | 5.500 | 6.600 | - | - | 0 | 0 | - | 3.070 | 2.963 | 3.555 | - | - | 0 | - | 0.00% |
| 2008-11-20 | 0 | 5.700 | 5.400 | 6.100 | - | - | 0 | 0 | - | 3.070 | 2.909 | 3.286 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 5.700 | 5.600 | 6.300 | - | - | 0 | 0 | - | 3.070 | 3.017 | 3.394 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 5.700 | 5.500 | 6.000 | 5.700 | 5.800 | 2,000 | 11,500 | 5.7500 | 3.070 | 2.963 | 3.232 | 3.070 | 3.124 | 3,713 | 3.0973 | -3.39% |
| 2008-11-17 | 0 | 5.900 | 5.700 | 6.120 | 5.900 | 5.900 | 1,000 | 5,900 | 5.9000 | 3.178 | 3.070 | 3.297 | 3.178 | 3.178 | 1,856 | 3.1781 | 1.72% |
| 2008-11-14 | 0 | 5.800 | 5.620 | 6.800 | 5.800 | 5.800 | 1,000 | 5,800 | 5.8000 | 3.124 | 3.027 | 3.663 | 3.124 | 3.124 | 1,856 | 3.1243 | -1.69% |
| 2008-11-13 | 0 | 5.900 | 5.700 | 6.800 | - | - | 0 | 0 | - | 3.178 | 3.070 | 3.663 | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 5.900 | 5.710 | 6.100 | - | - | 0 | 0 | - | 3.178 | 3.076 | 3.286 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 5.920 | 18,000 | 106,320 | 5.9067 | 3.178 | 3.124 | 3.232 | 3.178 | 3.189 | 33,416 | 3.1817 | 0.00% |
| 2008-11-10 | 0 | 5.900 | 5.800 | 7.000 | - | - | 0 | 0 | - | 3.178 | 3.124 | 3.771 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 5.900 | 5.700 | 6.800 | 5.900 | 5.900 | 5,000 | 29,500 | 5.9000 | 3.178 | 3.070 | 3.663 | 3.178 | 3.178 | 9,282 | 3.1781 | 1.72% |
| 2008-11-06 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 6.100 | 5,000 | 30,100 | 6.0200 | 3.124 | 3.124 | 3.232 | 3.124 | 3.286 | 9,282 | 3.2428 | -9.37% |
| 2008-11-05 | 0 | 6.400 | 6.260 | 6.600 | 6.300 | 6.500 | 7,000 | 44,700 | 6.3857 | 3.447 | 3.372 | 3.555 | 3.394 | 3.501 | 12,995 | 3.4398 | 4.07% |
| 2008-11-04 | 0 | 6.150 | 6.150 | 8.000 | - | - | 8,000 | 48,000 | 6.0000 | 3.313 | 3.313 | 4.309 | - | - | 14,851 | 3.2320 | 0.82% |
| 2008-11-03 | 0 | 6.100 | 6.100 | 10.00 | - | - | 0 | 0 | - | 3.286 | 3.286 | 5.387 | - | - | 0 | - | 8.93% |
| 2008-10-31 | 0 | 5.600 | 5.300 | 6.700 | - | - | 0 | 0 | - | 3.017 | 2.855 | 3.609 | - | - | 0 | - | 0.00% |
| 2008-10-30 | 0 | 5.600 | 5.200 | 6.700 | 5.600 | 5.600 | 1,000 | 5,600 | 5.6000 | 3.017 | 2.801 | 3.609 | 3.017 | 3.017 | 1,856 | 3.0165 | 0.00% |
| 2008-10-29 | 0 | 5.600 | 5.250 | 6.000 | 5.400 | 5.400 | 1,000 | 5,400 | 5.4000 | 3.017 | 2.828 | 3.232 | 2.909 | 2.909 | 1,856 | 2.9088 | -6.67% |
| 2008-10-28 | 0 | 6.000 | 5.250 | 6.000 | - | - | 0 | 0 | - | 3.232 | 2.828 | 3.232 | - | - | 0 | - | -7.69% |
| 2008-10-27 | 0 | 6.500 | 5.100 | 6.500 | 4.000 | 5.100 | 68,500 | 275,100 | 4.0161 | 3.501 | 2.747 | 3.501 | 2.155 | 2.747 | 127,166 | 2.1633 | -16.24% |
| 2008-10-24 | 0 | 7.760 | 5.050 | 7.800 | - | - | 0 | 0 | - | 4.180 | 2.720 | 4.202 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 7.760 | 5.310 | 7.750 | 7.760 | 7.760 | 3,000 | 23,280 | 7.7600 | 4.180 | 2.860 | 4.175 | 4.180 | 4.180 | 5,569 | 4.1801 | 0.13% |
| 2008-10-22 | 0 | 7.750 | 5.510 | 7.800 | - | - | 0 | 0 | - | 4.175 | 2.968 | 4.202 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 7.750 | 5.280 | 7.900 | - | - | 0 | 0 | - | 4.175 | 2.844 | 4.255 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 7.750 | 5.200 | 8.000 | - | - | 0 | 0 | - | 4.175 | 2.801 | 4.309 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 7.750 | 6.500 | 7.750 | - | - | 0 | 0 | - | 4.175 | 3.501 | 4.175 | - | - | 0 | - | -0.64% |
| 2008-10-16 | 0 | 7.800 | 6.200 | 7.800 | - | - | 0 | 0 | - | 4.202 | 3.340 | 4.202 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 7.800 | 6.900 | 10.00 | - | - | 0 | 0 | - | 4.202 | 3.717 | 5.387 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 7.800 | 6.500 | 8.100 | - | - | 0 | 0 | - | 4.202 | 3.501 | 4.363 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 7.800 | 5.800 | 8.000 | - | - | 0 | 0 | - | 4.202 | 3.124 | 4.309 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 7.800 | 7.800 | 8.190 | 7.800 | 8.400 | 22,000 | 178,200 | 8.1000 | 4.202 | 4.202 | 4.412 | 4.202 | 4.525 | 40,841 | 4.3632 | -9.30% |
| 2008-10-09 | 0 | 8.600 | 5.200 | 8.900 | - | - | 0 | 0 | - | 4.633 | 2.801 | 4.794 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 8.600 | 5.400 | - | - | - | 0 | 0 | - | 4.633 | 2.909 | - | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 8.600 | 8.100 | 8.800 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 4.633 | 4.363 | 4.740 | 4.633 | 4.633 | 7,426 | 4.6325 | 0.00% |
| 2008-10-03 | 0 | 8.600 | 7.150 | 8.800 | - | - | 0 | 0 | - | 4.633 | 3.851 | 4.740 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 1,000 | 8,600 | 8.6000 | 4.633 | 4.633 | 4.740 | 4.633 | 4.633 | 1,856 | 4.6325 | -2.27% |
| 2008-09-30 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.740 | 4.633 | 4.740 | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.740 | 4.633 | 4.740 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 8.800 | 8.600 | 10.38 | 8.800 | 8.900 | 8,000 | 70,820 | 8.8525 | 4.740 | 4.633 | 5.591 | 4.740 | 4.794 | 14,851 | 4.7686 | -3.30% |
| 2008-09-25 | 0 | 9.100 | 8.900 | 10.50 | - | - | 0 | 0 | - | 4.902 | 4.794 | 5.656 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 9.100 | 9.000 | 10.56 | - | - | 0 | 0 | - | 4.902 | 4.848 | 5.688 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 9.100 | 9.100 | 9.240 | 9.100 | 9.100 | 13,000 | 118,300 | 9.1000 | 4.902 | 4.902 | 4.977 | 4.902 | 4.902 | 24,134 | 4.9019 | 0.44% |
| 2008-09-22 | 0 | 9.110 | 9.110 | 11.20 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 4.880 | 4.880 | 6.000 | 4.875 | 4.875 | 9,333 | 4.8750 | -2.04% |
| 2008-09-19 | 0 | 9.300 | 8.050 | 10.80 | - | - | 0 | 0 | - | 4.982 | 4.312 | 5.786 | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 4.982 | 4.875 | 4.982 | - | - | 0 | - | -0.53% |
| 2008-09-17 | 0 | 9.350 | 8.910 | 9.500 | 9.100 | 9.510 | 25,000 | 234,240 | 9.3696 | 5.009 | 4.773 | 5.089 | 4.875 | 5.095 | 46,667 | 5.0194 | -3.71% |
| 2008-09-16 | 0 | 9.710 | 9.510 | 10.48 | - | - | 0 | 0 | - | 5.202 | 5.095 | 5.614 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 9.710 | 9.530 | 10.70 | - | - | 0 | 0 | - | 5.202 | 5.105 | 5.732 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 9.710 | 9.710 | 10.60 | 9.710 | 9.710 | 1,000 | 9,710 | 9.7100 | 5.202 | 5.202 | 5.679 | 5.202 | 5.202 | 1,867 | 5.2018 | -0.92% |
| 2008-09-10 | 0 | 9.800 | 9.800 | 10.00 | - | - | 0 | 0 | - | 5.250 | 5.250 | 5.357 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 9.800 | 9.600 | 10.20 | 9.800 | 10.26 | 16,000 | 162,980 | 10.186 | 5.250 | 5.143 | 5.464 | 5.250 | 5.496 | 29,867 | 5.4569 | -5.77% |
| 2008-09-08 | 0 | 10.40 | 10.40 | 11.78 | 10.40 | 10.40 | 7,000 | 72,800 | 10.400 | 5.571 | 5.571 | 6.311 | 5.571 | 5.571 | 13,067 | 5.5714 | -1.89% |
| 2008-09-05 | 0 | 10.60 | 10.32 | 11.78 | - | - | 0 | 0 | - | 5.679 | 5.529 | 6.311 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 10.60 | 10.42 | 11.80 | 10.60 | 10.60 | 4,000 | 42,400 | 10.600 | 5.679 | 5.582 | 6.321 | 5.679 | 5.679 | 7,467 | 5.6785 | -3.64% |
| 2008-09-03 | 0 | 11.00 | 10.60 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.679 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 11.00 | 10.62 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.689 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 11.00 | 10.60 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.679 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 11.00 | 10.62 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.689 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 11.00 | 10.62 | 11.78 | - | - | 0 | 0 | - | 5.893 | 5.689 | 6.311 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 11.00 | 10.62 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.689 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 11.00 | 10.60 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.679 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 11.00 | 10.60 | 11.80 | - | - | 0 | 0 | - | 5.893 | 5.679 | 6.321 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 11.00 | 10.60 | 11.30 | 11.00 | 11.00 | 22,000 | 242,000 | 11.000 | 5.893 | 5.679 | 6.054 | 5.893 | 5.893 | 41,067 | 5.8928 | -2.65% |
| 2008-08-20 | 0 | 11.30 | 9.990 | 11.90 | - | - | 0 | 0 | - | 6.054 | 5.352 | 6.375 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.054 | - | 6.054 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 11.30 | 11.30 | 11.90 | - | - | 0 | 0 | - | 6.054 | 6.054 | 6.375 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 11.30 | 11.10 | 11.90 | 11.30 | 11.50 | 21,120 | 240,956 | 11.409 | 6.054 | 5.946 | 6.375 | 6.054 | 6.161 | 39,424 | 6.1119 | -5.04% |
| 2008-08-14 | 0 | 11.90 | 11.50 | 11.90 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 6.375 | 6.161 | 6.375 | 6.375 | 6.375 | 11,200 | 6.3750 | 0.00% |
| 2008-08-13 | 0 | 11.90 | 10.50 | 12.30 | - | - | 0 | 0 | - | 6.375 | 5.625 | 6.589 | - | - | 0 | - | 0.00% |
| 2008-08-12 | 0 | 11.90 | 11.60 | 12.80 | - | - | 0 | 0 | - | 6.375 | 6.214 | 6.857 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 11.90 | - | 12.80 | - | - | 0 | 0 | - | 6.375 | - | 6.857 | - | - | 0 | - | 0.00% |
| 2008-08-08 | 0 | 11.90 | 11.60 | 13.00 | - | - | 0 | 0 | - | 6.375 | 6.214 | 6.964 | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 11.90 | - | 12.96 | - | - | 0 | 0 | - | 6.375 | - | 6.943 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 11.90 | 11.60 | 12.96 | - | - | 0 | 0 | - | 6.375 | 6.214 | 6.943 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 11.90 | 11.60 | 13.70 | - | - | 0 | 0 | - | 6.375 | 6.214 | 7.339 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 11.90 | 11.60 | 12.30 | - | - | 0 | 0 | - | 6.375 | 6.214 | 6.589 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 11.90 | 11.60 | 13.88 | - | - | 0 | 0 | - | 6.375 | 6.214 | 7.436 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 11.90 | 11.90 | 12.30 | - | - | 0 | 0 | - | 6.375 | 6.375 | 6.589 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 11.90 | 11.60 | 12.20 | - | - | 0 | 0 | - | 6.375 | 6.214 | 6.536 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 11.90 | 11.90 | 14.00 | 11.90 | 11.90 | 10,000 | 119,000 | 11.900 | 6.375 | 6.375 | 7.500 | 6.375 | 6.375 | 18,667 | 6.3750 | -0.17% |
| 2008-07-25 | 0 | 11.92 | 11.62 | 13.98 | - | - | 0 | 0 | - | 6.386 | 6.225 | 7.489 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 11.92 | 11.92 | 12.12 | - | - | 0 | 0 | - | 6.386 | 6.386 | 6.493 | - | - | 0 | - | 0.17% |
| 2008-07-23 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 5,000 | 59,500 | 11.900 | 6.375 | 6.375 | 6.429 | 6.375 | 6.375 | 9,333 | 6.3750 | 0.00% |
| 2008-07-22 | 0 | 11.90 | 11.90 | 13.98 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 6.375 | 6.375 | 7.489 | 6.375 | 6.375 | 3,733 | 6.3750 | 0.68% |
| 2008-07-21 | 0 | 11.82 | 11.62 | 12.00 | - | - | 0 | 0 | - | 6.332 | 6.225 | 6.429 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 11.82 | 11.62 | 13.50 | - | - | 0 | 0 | - | 6.332 | 6.225 | 7.232 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 11.82 | 11.82 | 11.90 | - | - | 0 | 0 | - | 6.332 | 6.332 | 6.375 | - | - | 0 | - | 0.68% |
| 2008-07-16 | 0 | 11.74 | 11.70 | 11.90 | - | - | 0 | 0 | - | 6.289 | 6.268 | 6.375 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 11.74 | 11.74 | 12.00 | - | - | 0 | 0 | - | 6.289 | 6.289 | 6.429 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 11.74 | 11.74 | 12.12 | - | - | 0 | 0 | - | 6.289 | 6.289 | 6.493 | - | - | 0 | - | 0.51% |
| 2008-07-11 | 0 | 11.68 | 11.68 | 12.06 | - | - | 0 | 0 | - | 6.257 | 6.257 | 6.461 | - | - | 0 | - | 0.17% |
| 2008-07-10 | 0 | 11.66 | 11.66 | 12.00 | 11.60 | 11.62 | 31,000 | 359,960 | 11.612 | 6.246 | 6.246 | 6.429 | 6.214 | 6.225 | 57,867 | 6.2205 | 1.22% |
| 2008-07-09 | 0 | 11.52 | 11.40 | 13.96 | - | - | 0 | 0 | - | 6.171 | 6.107 | 7.479 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 11.52 | 11.40 | 13.98 | - | - | 0 | 0 | - | 6.171 | 6.107 | 7.489 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 11.52 | 11.52 | 13.86 | - | - | 0 | 0 | - | 6.171 | 6.171 | 7.425 | - | - | 0 | - | 0.17% |
| 2008-07-04 | 0 | 11.50 | 11.42 | 12.10 | 11.50 | 11.50 | 5,000 | 57,500 | 11.500 | 6.161 | 6.118 | 6.482 | 6.161 | 6.161 | 9,333 | 6.1607 | -2.54% |
| 2008-07-03 | 0 | 11.80 | 11.44 | 12.10 | - | - | 0 | 0 | - | 6.321 | 6.129 | 6.482 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 11.80 | 11.50 | 13.98 | - | - | 0 | 0 | - | 6.321 | 6.161 | 7.489 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 11.80 | 11.20 | 13.00 | - | - | 0 | 0 | - | 6.321 | 6.000 | 6.964 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 11.80 | - | 13.80 | - | - | 0 | 0 | - | 6.321 | - | 7.393 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 11.80 | 11.70 | 14.80 | - | - | 0 | 0 | - | 6.321 | 6.268 | 7.929 | - | - | 0 | - | 0.00% |
| 2008-06-25 | 0 | 11.80 | - | - | 11.80 | 11.80 | 7,000 | 82,600 | 11.800 | 6.321 | - | - | 6.321 | 6.321 | 13,067 | 6.3214 | -1.67% |
| 2008-06-24 | 0 | 12.00 | 12.00 | 13.20 | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 6.429 | 6.429 | 7.071 | 6.429 | 6.429 | 18,667 | 6.4285 | -0.83% |
| 2008-06-23 | 0 | 12.10 | 12.00 | 12.90 | - | - | 0 | 0 | - | 6.482 | 6.429 | 6.911 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 12.10 | 12.10 | 12.98 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 6.482 | 6.482 | 6.954 | 6.482 | 6.482 | 3,733 | 6.4821 | -0.82% |
| 2008-06-19 | 0 | 12.20 | 12.20 | 12.90 | 12.10 | 12.22 | 7,000 | 85,040 | 12.149 | 6.536 | 6.536 | 6.911 | 6.482 | 6.546 | 13,067 | 6.5081 | -0.81% |
| 2008-06-18 | 0 | 12.30 | 12.00 | 12.70 | - | - | 0 | 0 | - | 6.589 | 6.429 | 6.804 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 12.30 | 12.30 | 12.70 | 12.26 | 12.30 | 11,000 | 135,260 | 12.296 | 6.589 | 6.589 | 6.804 | 6.568 | 6.589 | 20,533 | 6.5873 | 0.82% |
| 2008-06-16 | 0 | 12.20 | 12.20 | 12.26 | 12.20 | 12.20 | 13,000 | 158,600 | 12.200 | 6.536 | 6.536 | 6.568 | 6.536 | 6.536 | 24,267 | 6.5357 | 1.50% |
| 2008-06-13 | 0 | 12.02 | 12.00 | 12.28 | 12.02 | 12.02 | 1,000 | 12,020 | 12.020 | 6.439 | 6.429 | 6.579 | 6.439 | 6.439 | 1,867 | 6.4393 | -0.66% |
| 2008-06-12 | 0 | 12.10 | 12.02 | 12.18 | 12.00 | 12.20 | 13,000 | 157,300 | 12.100 | 6.482 | 6.439 | 6.525 | 6.429 | 6.536 | 24,267 | 6.4821 | -1.47% |
| 2008-06-11 | 0 | 12.28 | 12.00 | 12.34 | - | - | 0 | 0 | - | 6.579 | 6.429 | 6.611 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 12.28 | 12.26 | 12.28 | 12.26 | 12.28 | 10,000 | 122,680 | 12.268 | 6.579 | 6.568 | 6.579 | 6.568 | 6.579 | 18,667 | 6.5721 | -0.65% |
| 2008-06-06 | 0 | 12.36 | 12.36 | 12.48 | 12.30 | 12.36 | 9,000 | 111,000 | 12.333 | 6.621 | 6.621 | 6.686 | 6.589 | 6.621 | 16,800 | 6.6071 | 0.49% |
| 2008-06-05 | 0 | 12.30 | 12.30 | 12.88 | - | - | 0 | 0 | - | 6.589 | 6.589 | 6.900 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.30 | 8,000 | 98,400 | 12.300 | 6.589 | 6.536 | 6.589 | 6.589 | 6.589 | 14,933 | 6.5893 | 0.82% |
| 2008-06-03 | 0 | 12.20 | 12.14 | 12.34 | - | - | 0 | 0 | - | 6.536 | 6.504 | 6.611 | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 12.20 | 12.20 | 12.98 | 12.20 | 12.20 | 1,000 | 12,200 | 12.200 | 6.536 | 6.536 | 6.954 | 6.536 | 6.536 | 1,867 | 6.5357 | 0.00% |
| 2008-05-30 | 0 | 12.20 | 12.10 | 12.40 | - | - | 0 | 0 | - | 6.536 | 6.482 | 6.643 | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 12.20 | 12.18 | 12.38 | 12.20 | 12.30 | 29,000 | 354,260 | 12.216 | 6.536 | 6.525 | 6.632 | 6.536 | 6.589 | 54,134 | 6.5442 | -0.81% |
| 2008-05-28 | 0 | 12.30 | 12.10 | 12.30 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 6.589 | 6.482 | 6.589 | 6.589 | 6.589 | 9,333 | 6.5893 | 0.00% |
| 2008-05-27 | 0 | 12.30 | 12.02 | 12.40 | 12.20 | 12.30 | 17,000 | 208,700 | 12.276 | 6.589 | 6.439 | 6.643 | 6.536 | 6.589 | 31,733 | 6.5766 | 1.49% |
| 2008-05-26 | 0 | 12.12 | 11.88 | 12.30 | - | - | 0 | 0 | - | 6.493 | 6.364 | 6.589 | - | - | 0 | - | 0.00% |
| 2008-05-23 | 0 | 12.12 | 12.12 | 12.30 | 12.12 | 12.12 | 1,000 | 12,120 | 12.120 | 6.493 | 6.493 | 6.589 | 6.493 | 6.493 | 1,867 | 6.4928 | 0.00% |
| 2008-05-22 | 0 | 12.12 | 12.12 | 12.30 | 12.10 | 12.12 | 8,000 | 96,860 | 12.108 | 6.493 | 6.493 | 6.589 | 6.482 | 6.493 | 14,933 | 6.4861 | -0.66% |
| 2008-05-21 | 0 | 12.20 | 12.12 | 12.40 | 12.20 | 12.34 | 20,000 | 245,060 | 12.253 | 6.536 | 6.493 | 6.643 | 6.536 | 6.611 | 37,334 | 6.5641 | -1.61% |
| 2008-05-20 | 0 | 12.40 | 12.24 | 12.60 | - | - | 0 | 0 | - | 6.643 | 6.557 | 6.750 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 12.40 | 12.34 | 12.68 | - | - | 0 | 0 | - | 6.643 | 6.611 | 6.793 | - | - | 0 | - | 0.00% |
| 2008-05-16 | 0 | 12.40 | 12.36 | 12.80 | - | - | 0 | 0 | - | 6.643 | 6.621 | 6.857 | - | - | 0 | - | 0.00% |
| 2008-05-15 | 0 | 12.40 | 12.38 | 12.46 | 12.40 | 12.44 | 55,000 | 682,500 | 12.409 | 6.643 | 6.632 | 6.675 | 6.643 | 6.664 | 102,667 | 6.6477 | 0.00% |
| 2008-05-14 | 0 | 12.40 | 12.34 | 12.70 | - | - | 0 | 0 | - | 6.643 | 6.611 | 6.804 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 12.40 | 12.40 | 12.70 | 12.36 | 12.36 | 2,000 | 24,720 | 12.360 | 6.643 | 6.643 | 6.804 | 6.621 | 6.621 | 3,733 | 6.6214 | 0.00% |
| 2008-05-09 | 0 | 12.40 | 12.38 | 12.66 | - | - | 0 | 0 | - | 6.643 | 6.632 | 6.782 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 12.40 | 12.34 | 12.68 | - | - | 0 | 0 | - | 6.643 | 6.611 | 6.793 | - | - | 0 | - | 0.00% |
| 2008-05-07 | 0 | 12.40 | 12.38 | 12.78 | 12.38 | 12.50 | 11,000 | 136,480 | 12.407 | 6.643 | 6.632 | 6.846 | 6.632 | 6.696 | 20,533 | 6.6467 | 0.32% |
| 2008-05-06 | 0 | 12.60 | 12.58 | 12.80 | 12.60 | 12.62 | 20,010 | 252,184 | 12.603 | 6.621 | 6.611 | 6.726 | 6.621 | 6.632 | 38,077 | 6.6229 | 0.00% |
| 2008-05-05 | 0 | 12.60 | 12.42 | 12.70 | 12.60 | 12.60 | 35,000 | 441,000 | 12.600 | 6.621 | 6.527 | 6.674 | 6.621 | 6.621 | 66,602 | 6.6214 | 0.00% |
| 2008-05-02 | 0 | 12.60 | 12.60 | 12.92 | 12.60 | 12.70 | 19,000 | 240,760 | 12.672 | 6.621 | 6.621 | 6.790 | 6.621 | 6.674 | 36,156 | 6.6590 | -0.32% |
| 2008-04-30 | 0 | 12.64 | 12.64 | 12.86 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 6.642 | 6.642 | 6.758 | 6.621 | 6.621 | 3,806 | 6.6214 | -2.02% |
| 2008-04-29 | 0 | 12.90 | 12.60 | 12.98 | 12.90 | 12.90 | 9,000 | 116,100 | 12.900 | 6.779 | 6.621 | 6.821 | 6.779 | 6.779 | 17,126 | 6.7790 | 1.57% |
| 2008-04-28 | 0 | 12.70 | 12.66 | 12.90 | 12.60 | 12.70 | 27,500 | 348,850 | 12.685 | 6.674 | 6.653 | 6.779 | 6.621 | 6.674 | 52,330 | 6.6663 | 0.79% |
| 2008-04-25 | 0 | 12.60 | 12.42 | 12.60 | - | - | 0 | 0 | - | 6.621 | 6.527 | 6.621 | - | - | 0 | - | -0.47% |
| 2008-04-24 | 0 | 12.66 | 12.46 | 12.70 | 12.66 | 12.66 | 5,000 | 63,300 | 12.660 | 6.653 | 6.548 | 6.674 | 6.653 | 6.653 | 9,515 | 6.6529 | 2.10% |
| 2008-04-23 | 0 | 12.40 | 12.40 | 12.66 | - | - | 0 | 0 | - | 6.516 | 6.516 | 6.653 | - | - | 0 | - | 0.65% |
| 2008-04-22 | 0 | 12.32 | 12.32 | 12.66 | 12.32 | 12.32 | 5,500 | 67,660 | 12.302 | 6.474 | 6.474 | 6.653 | 6.474 | 6.474 | 10,466 | 6.4647 | 0.00% |
| 2008-04-21 | 0 | 12.32 | 12.32 | 12.70 | - | - | 0 | 0 | - | 6.474 | 6.474 | 6.674 | - | - | 0 | - | 0.16% |
| 2008-04-18 | 0 | 12.30 | 12.30 | 12.46 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 6.464 | 6.464 | 6.548 | 6.464 | 6.464 | 3,806 | 6.4637 | -0.16% |
| 2008-04-17 | 0 | 12.32 | 12.32 | 12.68 | - | - | 0 | 0 | - | 6.474 | 6.474 | 6.663 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 12.32 | 12.30 | 12.60 | 12.30 | 12.36 | 19,000 | 234,240 | 12.328 | 6.474 | 6.464 | 6.621 | 6.464 | 6.495 | 36,156 | 6.4787 | -2.99% |
| 2008-04-15 | 0 | 12.70 | 12.34 | 12.76 | - | - | 0 | 0 | - | 6.674 | 6.485 | 6.705 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 12.70 | 12.42 | 12.72 | - | - | 0 | 0 | - | 6.674 | 6.527 | 6.684 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 12.70 | 12.40 | 12.70 | 12.70 | 12.72 | 3,000 | 38,140 | 12.713 | 6.674 | 6.516 | 6.674 | 6.674 | 6.684 | 5,709 | 6.6810 | 3.08% |
| 2008-04-10 | 0 | 12.32 | 12.32 | 12.70 | 12.32 | 12.32 | 1,000 | 12,320 | 12.320 | 6.474 | 6.474 | 6.674 | 6.474 | 6.474 | 1,903 | 6.4743 | -0.65% |
| 2008-04-09 | 0 | 12.40 | 12.30 | 12.68 | - | - | 0 | 0 | - | 6.516 | 6.464 | 6.663 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 12.40 | 12.20 | 12.68 | 12.40 | 12.48 | 12,500 | 155,200 | 12.416 | 6.516 | 6.411 | 6.663 | 6.516 | 6.558 | 23,787 | 6.5247 | -2.67% |
| 2008-04-07 | 0 | 12.74 | 12.50 | 12.78 | 12.70 | 12.74 | 19,800 | 251,740 | 12.714 | 6.695 | 6.569 | 6.716 | 6.674 | 6.695 | 37,678 | 6.6814 | 0.31% |
| 2008-04-03 | 0 | 12.70 | 12.40 | 12.80 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 6.674 | 6.516 | 6.726 | 6.674 | 6.674 | 3,806 | 6.6739 | 0.00% |
| 2008-04-02 | 0 | 12.70 | 12.66 | 12.70 | 12.60 | 12.70 | 44,000 | 558,060 | 12.683 | 6.674 | 6.653 | 6.674 | 6.621 | 6.674 | 83,729 | 6.6651 | 2.42% |
| 2008-04-01 | 0 | 12.40 | 12.36 | 12.50 | 12.40 | 12.60 | 25,000 | 312,400 | 12.496 | 6.516 | 6.495 | 6.569 | 6.516 | 6.621 | 47,573 | 6.5667 | 0.16% |
| 2008-03-31 | 0 | 12.38 | 12.38 | 12.46 | 12.38 | 12.46 | 10,000 | 124,440 | 12.444 | 6.506 | 6.506 | 6.548 | 6.506 | 6.548 | 19,029 | 6.5394 | -1.43% |
| 2008-03-28 | 0 | 12.56 | 12.28 | 12.70 | 12.56 | 12.56 | 10,000 | 125,600 | 12.560 | 6.600 | 6.453 | 6.674 | 6.600 | 6.600 | 19,029 | 6.6004 | 0.16% |
| 2008-03-27 | 0 | 12.54 | 12.22 | 12.70 | - | - | 0 | 0 | - | 6.590 | 6.422 | 6.674 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 12.54 | 12.44 | 12.62 | 12.54 | 12.60 | 46,000 | 577,860 | 12.562 | 6.590 | 6.537 | 6.632 | 6.590 | 6.621 | 87,534 | 6.6015 | -0.48% |
| 2008-03-25 | 0 | 12.60 | 12.30 | 12.60 | 12.20 | 12.60 | 75,000 | 925,600 | 12.341 | 6.621 | 6.464 | 6.621 | 6.411 | 6.621 | 142,719 | 6.4855 | 2.27% |
| 2008-03-20 | 0 | 12.32 | 12.28 | 12.40 | 12.28 | 12.46 | 55,000 | 679,180 | 12.349 | 6.474 | 6.453 | 6.516 | 6.453 | 6.548 | 104,661 | 6.4893 | -0.32% |
| 2008-03-19 | 0 | 12.36 | 12.30 | 12.64 | 12.30 | 12.40 | 15,950 | 196,947 | 12.348 | 6.495 | 6.464 | 6.642 | 6.464 | 6.516 | 30,352 | 6.4888 | 0.49% |
| 2008-03-18 | 0 | 12.30 | 12.30 | 12.48 | 12.28 | 12.40 | 43,000 | 530,100 | 12.328 | 6.464 | 6.464 | 6.558 | 6.453 | 6.516 | 81,826 | 6.4784 | -0.81% |
| 2008-03-17 | 0 | 12.40 | 12.40 | 12.48 | 12.40 | 12.62 | 452,200 | 5,667,932 | 12.534 | 6.516 | 6.516 | 6.558 | 6.516 | 6.632 | 860,502 | 6.5868 | -2.67% |
| 2008-03-14 | 0 | 12.74 | 12.72 | 12.74 | 12.70 | 12.80 | 237,000 | 3,015,480 | 12.724 | 6.695 | 6.684 | 6.695 | 6.674 | 6.726 | 450,993 | 6.6863 | 0.00% |
| 2008-03-13 | 0 | 12.74 | 12.74 | 12.80 | 12.68 | 13.00 | 351,000 | 4,478,000 | 12.758 | 6.695 | 6.695 | 6.726 | 6.663 | 6.832 | 667,926 | 6.7043 | -1.39% |
| 2008-03-12 | 0 | 12.92 | 12.92 | 12.94 | 12.82 | 12.98 | 135,100 | 1,741,718 | 12.892 | 6.790 | 6.790 | 6.800 | 6.737 | 6.821 | 257,085 | 6.7749 | 0.31% |
| 2008-03-11 | 0 | 12.88 | 12.80 | 12.88 | 12.70 | 12.88 | 44,000 | 561,360 | 12.758 | 6.769 | 6.726 | 6.769 | 6.674 | 6.769 | 83,729 | 6.7045 | 1.42% |
| 2008-03-10 | 0 | 12.70 | 12.68 | 12.72 | 12.64 | 12.72 | 330,000 | 4,213,546 | 12.768 | 6.674 | 6.663 | 6.684 | 6.642 | 6.684 | 627,964 | 6.7098 | -1.09% |
| 2008-03-07 | 0 | 12.84 | 12.82 | 12.84 | 12.78 | 12.90 | 157,983 | 2,032,974 | 12.868 | 6.748 | 6.737 | 6.748 | 6.716 | 6.779 | 300,629 | 6.7624 | -0.47% |
| 2008-03-06 | 0 | 12.90 | 12.88 | 12.92 | 12.84 | 12.92 | 231,000 | 2,978,440 | 12.894 | 6.779 | 6.769 | 6.790 | 6.748 | 6.790 | 439,575 | 6.7757 | 0.16% |
| 2008-03-05 | 0 | 12.88 | 12.82 | 12.88 | 12.90 | 12.90 | 10,467 | 134,959 | 12.894 | 6.769 | 6.737 | 6.769 | 6.779 | 6.779 | 19,918 | 6.7758 | -0.16% |
| 2008-03-04 | 0 | 12.90 | 12.86 | 12.94 | 12.90 | 12.94 | 110,000 | 1,422,240 | 12.929 | 6.779 | 6.758 | 6.800 | 6.779 | 6.800 | 209,321 | 6.7945 | 0.00% |
| 2008-03-03 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 12.90 | 7,000 | 90,300 | 12.900 | 6.779 | 6.779 | 6.884 | 6.779 | 6.779 | 13,320 | 6.7790 | -0.92% |
| 2008-02-29 | 0 | 13.02 | 13.02 | 13.18 | 13.00 | 13.06 | 14,000 | 182,600 | 13.043 | 6.842 | 6.842 | 6.926 | 6.832 | 6.863 | 26,641 | 6.8541 | 0.15% |
| 2008-02-28 | 0 | 13.00 | 12.92 | 13.00 | 13.00 | 13.00 | 44,000 | 572,000 | 13.000 | 6.832 | 6.790 | 6.832 | 6.832 | 6.832 | 83,729 | 6.8316 | 0.00% |
| 2008-02-27 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.10 | 7,000 | 91,100 | 13.014 | 6.832 | 6.832 | 6.863 | 6.832 | 6.884 | 13,320 | 6.8391 | 0.00% |
| 2008-02-26 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 16,000 | 208,000 | 13.000 | 6.832 | 6.832 | 6.937 | 6.832 | 6.832 | 30,447 | 6.8316 | 0.00% |
| 2008-02-25 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.02 | 54,000 | 702,040 | 13.001 | 6.832 | 6.779 | 6.832 | 6.832 | 6.842 | 102,758 | 6.8320 | 0.78% |
| 2008-02-22 | 0 | 12.90 | 12.86 | 12.94 | 12.84 | 12.98 | 62,000 | 800,900 | 12.918 | 6.779 | 6.758 | 6.800 | 6.748 | 6.821 | 117,981 | 6.7884 | -0.77% |
| 2008-02-21 | 0 | 13.00 | 13.00 | 13.08 | 13.00 | 13.20 | 63,281 | 827,253 | 13.073 | 6.832 | 6.832 | 6.874 | 6.832 | 6.937 | 120,419 | 6.8698 | -0.61% |
| 2008-02-20 | 0 | 13.08 | 13.02 | 13.10 | 13.08 | 13.50 | 67,000 | 882,880 | 13.177 | 6.874 | 6.842 | 6.884 | 6.874 | 7.094 | 127,496 | 6.9248 | -2.19% |
| 2008-02-19 | 0 | 13.66 | 13.62 | 13.64 | 13.56 | 13.80 | 960,000 | 13,050,460 | 13.594 | 7.028 | 7.007 | 7.017 | 6.976 | 7.100 | 1,865,964 | 6.9939 | 0.00% |
| 2008-02-18 | 0 | 13.66 | 13.66 | 13.68 | 13.64 | 13.86 | 667,000 | 9,137,980 | 13.700 | 7.028 | 7.028 | 7.038 | 7.017 | 7.131 | 1,296,457 | 7.0484 | -2.43% |
| 2008-02-15 | 0 | 14.00 | 13.94 | 14.08 | 13.76 | 14.00 | 158,000 | 2,195,220 | 13.894 | 7.203 | 7.172 | 7.244 | 7.079 | 7.203 | 307,107 | 7.1481 | -1.27% |
| 2008-02-14 | 0 | 14.18 | 14.12 | 14.18 | 14.08 | 14.36 | 189,050 | 2,671,505 | 14.131 | 7.295 | 7.264 | 7.295 | 7.244 | 7.388 | 367,459 | 7.2702 | 0.71% |
| 2008-02-13 | 0 | 14.08 | 14.04 | 14.08 | 14.04 | 14.78 | 142,000 | 2,035,680 | 14.336 | 7.244 | 7.223 | 7.244 | 7.223 | 7.604 | 276,007 | 7.3755 | 2.77% |
| 2008-02-12 | 0 | 13.70 | 13.64 | 13.70 | 13.64 | 14.80 | 454,208 | 6,297,135 | 13.864 | 7.048 | 7.017 | 7.048 | 7.017 | 7.614 | 882,850 | 7.1327 | -9.03% |
| 2008-02-11 | 0 | 15.06 | 15.00 | 15.06 | 15.00 | 15.40 | 73,050 | 1,107,018 | 15.154 | 7.748 | 7.717 | 7.748 | 7.717 | 7.923 | 141,988 | 7.7965 | -4.68% |
| 2008-02-06 | 0 | 15.80 | 15.72 | 15.98 | 15.30 | 16.18 | 27,488 | 436,068 | 15.864 | 8.129 | 8.088 | 8.221 | 7.872 | 8.324 | 53,429 | 8.1617 | -3.07% |
| 2008-02-05 | 0 | 16.30 | 15.50 | 16.50 | - | - | 0 | 0 | - | 8.386 | 7.974 | 8.489 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 16.30 | 15.50 | 16.50 | - | - | 0 | 0 | - | 8.386 | 7.974 | 8.489 | - | - | 0 | - | 0.00% |
| 2008-02-01 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 2,000 | 32,600 | 16.300 | 8.386 | 8.386 | 8.489 | 8.386 | 8.386 | 3,887 | 8.3860 | -1.21% |
| 2008-01-31 | 0 | 16.50 | 15.30 | 16.50 | 16.58 | 16.58 | 1,000 | 16,580 | 16.580 | 8.489 | 7.872 | 8.489 | 8.530 | 8.530 | 1,944 | 8.5301 | 1.85% |
| 2008-01-30 | 0 | 16.20 | 15.30 | 16.30 | 16.20 | 16.20 | 3,000 | 48,600 | 16.200 | 8.335 | 7.872 | 8.386 | 8.335 | 8.335 | 5,831 | 8.3346 | 3.18% |
| 2008-01-29 | 0 | 15.70 | 15.40 | 17.00 | - | - | 0 | 0 | - | 8.077 | 7.923 | 8.746 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 15.70 | 15.52 | 19.50 | 15.60 | 15.70 | 20,000 | 313,420 | 15.671 | 8.077 | 7.985 | 10.03 | 8.026 | 8.077 | 38,874 | 8.0624 | 0.64% |
| 2008-01-25 | 0 | 15.60 | 15.40 | 19.50 | 15.40 | 15.60 | 46,000 | 713,500 | 15.511 | 8.026 | 7.923 | 10.03 | 7.923 | 8.026 | 89,411 | 7.9800 | 0.00% |
| 2008-01-24 | 0 | 15.60 | 15.24 | 15.60 | 15.60 | 15.60 | 11,000 | 171,600 | 15.600 | 8.026 | 7.841 | 8.026 | 8.026 | 8.026 | 21,381 | 8.0259 | -0.89% |
| 2008-01-23 | 0 | 15.74 | 15.52 | 15.74 | 15.68 | 16.08 | 30,000 | 472,580 | 15.753 | 8.098 | 7.985 | 8.098 | 8.067 | 8.273 | 58,311 | 8.1044 | 0.25% |
| 2008-01-22 | 0 | 15.70 | 15.30 | 16.10 | 15.70 | 16.10 | 2,000 | 31,800 | 15.900 | 8.077 | 7.872 | 8.283 | 8.077 | 8.283 | 3,887 | 8.1802 | -6.55% |
| 2008-01-21 | 0 | 16.80 | 16.40 | 17.00 | - | - | 0 | 0 | - | 8.643 | 8.437 | 8.746 | - | - | 0 | - | 0.00% |
| 2008-01-18 | 0 | 16.80 | 15.02 | 17.20 | 16.80 | 17.18 | 5,000 | 85,520 | 17.104 | 8.643 | 7.727 | 8.849 | 8.643 | 8.839 | 9,719 | 8.7997 | -2.89% |
| 2008-01-17 | 0 | 17.30 | 17.10 | 17.30 | 17.30 | 17.30 | 7,000 | 121,100 | 17.300 | 8.900 | 8.798 | 8.900 | 8.900 | 8.900 | 13,606 | 8.9005 | -0.57% |
| 2008-01-16 | 0 | 17.40 | 17.00 | 17.40 | 17.40 | 17.40 | 12,000 | 214,200 | 17.850 | 8.952 | 8.746 | 8.952 | 8.952 | 8.952 | 23,325 | 9.1835 | -3.33% |
| 2008-01-15 | 0 | 18.00 | 17.82 | 18.10 | 18.00 | 18.00 | 3,000 | 54,000 | 18.000 | 9.261 | 9.168 | 9.312 | 9.261 | 9.261 | 5,831 | 9.2606 | -1.10% |
| 2008-01-14 | 0 | 18.20 | 15.00 | 18.20 | - | - | 0 | 0 | - | 9.364 | 7.717 | 9.364 | - | - | 0 | - | 0.00% |
| 2008-01-11 | 0 | 18.20 | 16.80 | 18.20 | 18.20 | 18.20 | 4,000 | 72,800 | 18.200 | 9.364 | 8.643 | 9.364 | 9.364 | 9.364 | 7,775 | 9.3635 | 0.00% |
| 2008-01-10 | 0 | 18.20 | 16.80 | 20.95 | 18.20 | 18.20 | 15,000 | 273,000 | 18.200 | 9.364 | 8.643 | 10.78 | 9.364 | 9.364 | 29,156 | 9.3635 | 0.00% |
| 2008-01-09 | 0 | 18.20 | 16.60 | 20.00 | - | - | 0 | 0 | - | 9.364 | 8.540 | 10.29 | - | - | 0 | - | 0.00% |
| 2008-01-08 | 0 | 18.20 | 14.00 | 20.00 | - | - | 0 | 0 | - | 9.364 | 7.203 | 10.29 | - | - | 0 | - | 0.00% |
| 2008-01-07 | 0 | 18.20 | 17.90 | - | 18.10 | 18.20 | 22,000 | 400,100 | 18.186 | 9.364 | 9.209 | - | 9.312 | 9.364 | 42,762 | 9.3565 | 0.00% |
| 2008-01-04 | 0 | 18.20 | 18.18 | 18.20 | 18.20 | 18.20 | 40,000 | 728,000 | 18.200 | 9.364 | 9.353 | 9.364 | 9.364 | 9.364 | 77,749 | 9.3635 | 0.22% |
| 2008-01-03 | 0 | 18.16 | 18.12 | 18.16 | 18.14 | 18.18 | 56,000 | 1,017,340 | 18.167 | 9.343 | 9.322 | 9.343 | 9.333 | 9.353 | 108,848 | 9.3464 | -2.05% |
| 2008-01-02 | 0 | 18.54 | 18.38 | 18.70 | 18.54 | 19.00 | 11,000 | 204,400 | 18.582 | 9.538 | 9.456 | 9.621 | 9.538 | 9.775 | 21,381 | 9.5600 | 1.31% |
| 2007-12-31 | 0 | 18.30 | 17.00 | 19.50 | - | - | 0 | 0 | - | 9.415 | 8.746 | 10.03 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 18.30 | - | 19.50 | - | - | 0 | 0 | - | 9.415 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2007-12-27 | 0 | 18.30 | 18.30 | 19.50 | - | - | 0 | 0 | - | 9.415 | 9.415 | 10.03 | - | - | 0 | - | 1.67% |
| 2007-12-24 | 0 | 18.00 | 18.00 | 19.50 | - | - | 0 | 0 | - | 9.261 | 9.261 | 10.03 | - | - | 0 | - | 0.56% |
| 2007-12-21 | 0 | 17.90 | 17.90 | 19.00 | 17.80 | 17.80 | 1,000 | 17,800 | 17.800 | 9.209 | 9.209 | 9.775 | 9.158 | 9.158 | 1,944 | 9.1577 | 0.56% |
| 2007-12-20 | 0 | 17.80 | 17.80 | 19.50 | 17.50 | 17.90 | 5,000 | 89,100 | 17.820 | 9.158 | 9.158 | 10.03 | 9.003 | 9.209 | 9,719 | 9.1680 | -0.56% |
| 2007-12-19 | 0 | 17.90 | 17.90 | 20.95 | - | - | 0 | 0 | - | 9.209 | 9.209 | 10.78 | - | - | 0 | - | 0.56% |
| 2007-12-18 | 0 | 17.80 | 14.12 | 19.50 | - | - | 0 | 0 | - | 9.158 | 7.264 | 10.03 | - | - | 0 | - | 0.00% |
| 2007-12-17 | 0 | 17.80 | 17.80 | 19.00 | 17.80 | 18.22 | 2,000 | 36,020 | 18.010 | 9.158 | 9.158 | 9.775 | 9.158 | 9.374 | 3,887 | 9.2658 | -4.30% |
| 2007-12-14 | 0 | 18.60 | 18.60 | 19.00 | 18.60 | 18.60 | 1,000 | 18,600 | 18.600 | 9.569 | 9.569 | 9.775 | 9.569 | 9.569 | 1,944 | 9.5693 | -2.11% |
| 2007-12-13 | 0 | 19.00 | - | 19.00 | - | - | 7,500 | 141,860 | 18.915 | 9.775 | - | 9.775 | - | - | 14,578 | 9.7312 | 0.00% |
| 2007-12-12 | 0 | 19.00 | 18.50 | 19.20 | - | - | 118,000 | 2,242,000 | 19.000 | 9.775 | 9.518 | 9.878 | - | - | 229,358 | 9.7751 | 0.00% |
| 2007-12-11 | 0 | 19.00 | 19.00 | 19.50 | - | - | 0 | 0 | - | 9.775 | 9.775 | 10.03 | - | - | 0 | - | 0.53% |
| 2007-12-10 | 0 | 18.90 | - | 19.50 | - | - | 0 | 0 | - | 9.724 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2007-12-07 | 0 | 18.90 | 18.90 | 19.40 | 18.90 | 18.90 | 2,000 | 37,800 | 18.900 | 9.724 | 9.724 | 9.981 | 9.724 | 9.724 | 3,887 | 9.7237 | -1.05% |
| 2007-12-06 | 0 | 19.10 | 19.00 | 19.30 | 19.10 | 19.10 | 13,000 | 248,300 | 19.100 | 9.827 | 9.775 | 9.929 | 9.827 | 9.827 | 25,268 | 9.8266 | 0.00% |
| 2007-12-05 | 0 | 19.10 | 19.10 | 19.50 | 18.80 | 18.90 | 27,000 | 507,800 | 18.807 | 9.827 | 9.827 | 10.03 | 9.672 | 9.724 | 52,480 | 9.6760 | 1.60% |
| 2007-12-04 | 0 | 18.80 | 18.62 | 18.90 | 18.80 | 18.80 | 4,000 | 75,200 | 18.800 | 9.672 | 9.580 | 9.724 | 9.672 | 9.672 | 7,775 | 9.6722 | 0.00% |
| 2007-12-03 | 0 | 18.80 | 18.80 | 19.00 | 18.80 | 19.28 | 4,000 | 75,680 | 18.920 | 9.672 | 9.672 | 9.775 | 9.672 | 9.919 | 7,775 | 9.7339 | -0.53% |
| 2007-11-30 | 0 | 18.90 | 18.70 | 19.00 | 18.50 | 18.90 | 71,000 | 1,319,400 | 18.583 | 9.724 | 9.621 | 9.775 | 9.518 | 9.724 | 138,004 | 9.5606 | 3.85% |
| 2007-11-29 | 0 | 18.20 | 17.10 | 20.95 | - | - | 0 | 0 | - | 9.364 | 8.798 | 10.78 | - | - | 0 | - | 0.00% |
| 2007-11-28 | 0 | 18.20 | 17.80 | 21.60 | - | - | 0 | 0 | - | 9.364 | 9.158 | 11.11 | - | - | 0 | - | 0.00% |
| 2007-11-27 | 0 | 18.20 | 17.00 | - | - | - | 0 | 0 | - | 9.364 | 8.746 | - | - | - | 0 | - | 0.00% |
| 2007-11-26 | 0 | 18.20 | 17.80 | 18.50 | - | - | 0 | 0 | - | 9.364 | 9.158 | 9.518 | - | - | 0 | - | 0.00% |
| 2007-11-23 | 0 | 18.20 | 17.20 | 18.60 | 18.20 | 18.20 | 2,000 | 36,400 | 18.200 | 9.364 | 8.849 | 9.569 | 9.364 | 9.364 | 3,887 | 9.3635 | -2.15% |
| 2007-11-22 | 0 | 18.60 | 17.40 | 18.60 | - | - | 0 | 0 | - | 9.569 | 8.952 | 9.569 | - | - | 0 | - | -1.06% |
| 2007-11-21 | 0 | 18.80 | 18.80 | 19.50 | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 9.672 | 9.672 | 10.03 | 9.672 | 9.672 | 3,887 | 9.6722 | 0.53% |
| 2007-11-20 | 0 | 18.70 | 18.30 | 19.70 | 18.70 | 18.70 | 5,000 | 93,500 | 18.700 | 9.621 | 9.415 | 10.14 | 9.621 | 9.621 | 9,719 | 9.6208 | -5.08% |
| 2007-11-19 | 0 | 19.70 | 19.20 | 19.70 | - | - | 0 | 0 | - | 10.14 | 9.878 | 10.14 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 19.70 | 17.60 | - | - | - | 0 | 0 | - | 10.14 | 9.055 | - | - | - | 0 | - | 0.00% |
| 2007-11-15 | 0 | 19.70 | 18.10 | 19.70 | 19.80 | 19.80 | 1,000 | 19,800 | 19.800 | 10.14 | 9.312 | 10.14 | 10.19 | 10.19 | 1,944 | 10.187 | 1.55% |
| 2007-11-14 | 0 | 19.40 | 19.10 | 19.40 | 19.40 | 19.40 | 4,000 | 77,600 | 19.400 | 9.981 | 9.827 | 9.981 | 9.981 | 9.981 | 7,775 | 9.9809 | 1.57% |
| 2007-11-13 | 0 | 19.10 | 18.02 | 19.50 | - | - | 0 | 0 | - | 9.827 | 9.271 | 10.03 | - | - | 0 | - | 0.00% |
| 2007-11-12 | 0 | 19.10 | 18.70 | 19.50 | 19.10 | 19.50 | 16,000 | 309,600 | 19.350 | 9.827 | 9.621 | 10.03 | 9.827 | 10.03 | 31,099 | 9.9552 | -3.05% |
| 2007-11-09 | 0 | 19.70 | 19.68 | 19.76 | 19.70 | 19.78 | 31,000 | 612,460 | 19.757 | 10.14 | 10.12 | 10.17 | 10.14 | 10.18 | 60,255 | 10.164 | 0.72% |
| 2007-11-08 | 0 | 19.56 | 19.32 | 21.75 | - | - | 0 | 0 | - | 10.06 | 9.940 | 11.19 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 19.56 | 19.56 | 19.72 | - | - | 0 | 0 | - | 10.06 | 10.06 | 10.15 | - | - | 0 | - | 0.10% |
| 2007-11-06 | 0 | 19.54 | 19.10 | 19.54 | - | - | 0 | 0 | - | 10.05 | 9.827 | 10.05 | - | - | 0 | - | 0.00% |
| 2007-11-05 | 0 | 19.54 | 19.28 | 19.54 | - | - | 0 | 0 | - | 10.05 | 9.919 | 10.05 | - | - | 0 | - | 0.00% |
| 2007-11-02 | 0 | 19.54 | 19.54 | 19.76 | 19.52 | 19.60 | 3,000 | 58,720 | 19.573 | 10.05 | 10.05 | 10.17 | 10.04 | 10.08 | 5,831 | 10.070 | 0.10% |
| 2007-11-01 | 0 | 19.52 | 19.34 | 20.80 | 19.52 | 19.52 | 14,000 | 273,280 | 19.520 | 10.04 | 9.950 | 10.70 | 10.04 | 10.04 | 27,212 | 10.043 | 0.00% |
| 2007-10-31 | 0 | 19.52 | 19.32 | 20.25 | 19.52 | 19.62 | 10,000 | 195,500 | 19.550 | 10.04 | 9.940 | 10.42 | 10.04 | 10.09 | 19,437 | 10.058 | -0.91% |
| 2007-10-30 | 0 | 19.70 | 19.70 | 20.70 | 19.70 | 21.05 | 14,000 | 284,500 | 20.321 | 10.14 | 10.14 | 10.65 | 10.14 | 10.83 | 27,212 | 10.455 | -7.73% |
| 2007-10-29 | 0 | 21.35 | 21.00 | 21.55 | 21.35 | 21.95 | 33,000 | 713,000 | 21.606 | 10.98 | 10.80 | 11.09 | 10.98 | 11.29 | 64,143 | 11.116 | -0.23% |
| 2007-10-26 | 0 | 21.40 | 21.10 | 21.50 | 21.40 | 21.70 | 18,000 | 387,950 | 21.553 | 11.01 | 10.86 | 11.06 | 11.01 | 11.16 | 34,987 | 11.088 | 0.00% |
| 2007-10-25 | 0 | 21.40 | 21.30 | 21.40 | 21.10 | 21.40 | 8,000 | 170,600 | 21.325 | 11.01 | 10.96 | 11.01 | 10.86 | 11.01 | 15,550 | 10.971 | -4.68% |
| 2007-10-24 | 0 | 22.45 | 21.10 | 22.45 | - | - | 0 | 0 | - | 11.55 | 10.86 | 11.55 | - | - | 0 | - | -0.22% |
| 2007-10-23 | 0 | 22.50 | 22.10 | 22.50 | 21.60 | 22.50 | 29,000 | 649,700 | 22.403 | 11.58 | 11.37 | 11.58 | 11.11 | 11.58 | 56,368 | 11.526 | 5.14% |
| 2007-10-22 | 0 | 21.40 | 20.30 | 21.55 | 21.40 | 21.60 | 44,000 | 949,600 | 21.582 | 11.01 | 10.44 | 11.09 | 11.01 | 11.11 | 85,523 | 11.103 | -0.93% |
| 2007-10-18 | 0 | 21.60 | 21.55 | 21.60 | 21.60 | 22.00 | 27,000 | 589,400 | 21.830 | 11.11 | 11.09 | 11.11 | 11.11 | 11.32 | 52,480 | 11.231 | 0.47% |
| 2007-10-17 | 0 | 21.50 | 20.90 | 21.50 | 20.10 | 21.50 | 12,000 | 251,700 | 20.975 | 11.06 | 10.75 | 11.06 | 10.34 | 11.06 | 23,325 | 10.791 | -4.23% |
| 2007-10-16 | 0 | 22.45 | 21.50 | 22.45 | 22.00 | 22.50 | 19,000 | 424,800 | 22.358 | 11.55 | 11.06 | 11.55 | 11.32 | 11.58 | 36,931 | 11.503 | -1.54% |
| 2007-10-15 | 0 | 22.80 | 22.30 | 22.80 | 22.10 | 22.80 | 43,000 | 961,100 | 22.351 | 11.73 | 11.47 | 11.73 | 11.37 | 11.73 | 83,580 | 11.499 | -0.65% |
| 2007-10-12 | 0 | 22.95 | 22.75 | 22.95 | 22.75 | 23.00 | 20,000 | 457,350 | 22.868 | 11.81 | 11.70 | 11.81 | 11.70 | 11.83 | 38,874 | 11.765 | -0.22% |
| 2007-10-11 | 0 | 23.00 | 22.95 | 23.00 | 22.90 | 23.20 | 144,000 | 3,313,350 | 23.009 | 11.83 | 11.81 | 11.83 | 11.78 | 11.94 | 279,895 | 11.838 | 0.00% |
| 2007-10-10 | 0 | 23.00 | 23.00 | 23.20 | 22.00 | 24.00 | 150,000 | 3,483,850 | 23.226 | 11.83 | 11.83 | 11.94 | 11.32 | 12.35 | 291,557 | 11.949 | 4.55% |
| 2007-10-09 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.10 | 30,000 | 661,000 | 22.033 | 11.32 | 11.32 | 11.34 | 11.32 | 11.37 | 58,311 | 11.336 | 0.00% |
| 2007-10-08 | 0 | 22.00 | 21.50 | 22.25 | 21.30 | 22.00 | 192,000 | 4,202,900 | 21.890 | 11.32 | 11.06 | 11.45 | 10.96 | 11.32 | 373,193 | 11.262 | 0.00% |
| 2007-10-05 | 0 | 22.00 | 22.00 | 22.45 | 21.50 | 22.20 | 468,000 | 10,285,350 | 21.977 | 11.32 | 11.32 | 11.55 | 11.06 | 11.42 | 909,658 | 11.307 | 2.33% |
| 2007-10-04 | 0 | 21.50 | 21.60 | 21.80 | 20.80 | 21.50 | 171,000 | 3,624,400 | 21.195 | 11.06 | 11.11 | 11.22 | 10.70 | 11.06 | 332,375 | 10.905 | 3.37% |
| 2007-10-03 | 0 | 20.80 | 20.80 | 21.00 | 19.90 | 21.00 | 477,000 | 9,696,000 | 20.327 | 10.70 | 10.70 | 10.80 | 10.24 | 10.80 | 927,151 | 10.458 | 4.52% |
| 2007-10-02 | 0 | 19.90 | 19.70 | 19.90 | 19.20 | 20.00 | 255,000 | 5,035,680 | 19.748 | 10.24 | 10.14 | 10.24 | 9.878 | 10.29 | 495,647 | 10.160 | 4.63% |
| 2007-09-28 | 0 | 19.02 | 19.02 | 19.10 | 18.40 | 19.02 | 458,500 | 8,556,440 | 18.662 | 9.785 | 9.785 | 9.827 | 9.466 | 9.785 | 891,192 | 9.6011 | 3.37% |
| 2007-09-27 | 0 | 18.40 | 18.40 | 18.44 | 17.50 | 18.38 | 467,500 | 8,348,550 | 17.858 | 9.466 | 9.466 | 9.487 | 9.003 | 9.456 | 908,686 | 9.1875 | 5.38% |
| 2007-09-25 | 0 | 17.46 | 17.46 | 17.60 | 16.80 | 17.60 | 617,500 | 10,678,250 | 17.293 | 8.983 | 8.983 | 9.055 | 8.643 | 9.055 | 1,200,243 | 8.8967 | 3.93% |
| 2007-09-24 | 0 | 16.80 | 16.80 | 16.86 | 16.02 | 16.80 | 123,000 | 2,045,400 | 16.629 | 8.643 | 8.643 | 8.674 | 8.242 | 8.643 | 239,077 | 8.5554 | -0.30% |
| 2007-09-21 | 0 | 16.90 | 16.90 | 17.04 | 15.90 | 17.20 | 99,000 | 1,620,940 | 16.373 | 8.669 | 8.669 | 8.741 | 8.156 | 8.823 | 192,999 | 8.3987 | 6.29% |
| 2007-09-20 | 0 | 15.90 | 15.28 | 15.90 | 15.10 | 16.60 | 66,867 | 1,047,339 | 15.663 | 8.156 | 7.838 | 8.156 | 7.746 | 8.515 | 130,356 | 8.0345 | -6.14% |
| 2007-09-19 | 0 | 16.94 | 16.90 | 16.98 | 14.18 | 16.94 | 713,000 | 11,315,380 | 15.870 | 8.689 | 8.669 | 8.710 | 7.274 | 8.689 | 1,389,980 | 8.1407 | 19.46% |
| 2007-09-18 | 0 | 14.18 | 13.80 | 14.20 | - | - | 0 | 0 | - | 7.274 | 7.079 | 7.284 | - | - | 0 | - | 0.00% |
| 2007-09-17 | 0 | 14.18 | 14.00 | 14.18 | 14.18 | 14.18 | 2,000 | 28,360 | 14.180 | 7.274 | 7.181 | 7.274 | 7.274 | 7.274 | 3,899 | 7.2737 | 0.42% |
| 2007-09-14 | 0 | 14.12 | 14.12 | 14.22 | - | - | 0 | 0 | - | 7.243 | 7.243 | 7.294 | - | - | 0 | - | 0.14% |
| 2007-09-13 | 0 | 14.10 | 14.10 | 14.30 | 14.10 | 14.10 | 24,000 | 338,400 | 14.100 | 7.233 | 7.233 | 7.335 | 7.233 | 7.233 | 46,788 | 7.2327 | 0.00% |
| 2007-09-12 | 0 | 14.10 | 14.00 | 14.20 | 14.10 | 14.10 | 17,000 | 239,700 | 14.100 | 7.233 | 7.181 | 7.284 | 7.233 | 7.233 | 33,141 | 7.2327 | 0.00% |
| 2007-09-11 | 0 | 14.10 | 11.00 | 14.10 | - | - | 0 | 0 | - | 7.233 | 5.643 | 7.233 | - | - | 0 | - | 0.00% |
| 2007-09-10 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 7.233 | 7.079 | 7.233 | - | - | 0 | - | 0.00% |
| 2007-09-07 | 0 | 14.10 | 14.02 | 14.10 | 14.10 | 14.10 | 4,000 | 56,400 | 14.100 | 7.233 | 7.192 | 7.233 | 7.233 | 7.233 | 7,798 | 7.2327 | 0.71% |
| 2007-09-06 | 0 | 14.00 | 13.70 | 14.10 | - | - | 0 | 0 | - | 7.181 | 7.028 | 7.233 | - | - | 0 | - | 0.00% |
| 2007-09-05 | 0 | 14.00 | 11.00 | 14.06 | - | - | 0 | 0 | - | 7.181 | 5.643 | 7.212 | - | - | 0 | - | 0.00% |
| 2007-09-04 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 7.181 | 7.079 | 7.181 | - | - | 0 | - | -0.43% |
| 2007-09-03 | 0 | 14.06 | 11.00 | 14.08 | - | - | 0 | 0 | - | 7.212 | 5.643 | 7.222 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 14.06 | 13.82 | 14.08 | 13.66 | 14.06 | 19,000 | 261,140 | 13.744 | 7.212 | 7.089 | 7.222 | 7.007 | 7.212 | 37,040 | 7.0502 | 0.00% |
| 2007-08-30 | 0 | 14.06 | 12.50 | 14.06 | 14.00 | 14.06 | 5,000 | 70,060 | 14.012 | 7.212 | 6.412 | 7.212 | 7.181 | 7.212 | 9,747 | 7.1876 | 0.72% |
| 2007-08-29 | 0 | 13.96 | 12.06 | 14.00 | - | - | 0 | 0 | - | 7.161 | 6.186 | 7.181 | - | - | 0 | - | 0.00% |
| 2007-08-28 | 0 | 13.96 | 13.96 | 14.08 | 13.96 | 14.00 | 56,000 | 783,380 | 13.989 | 7.161 | 7.161 | 7.222 | 7.161 | 7.181 | 109,171 | 7.1757 | -0.29% |
| 2007-08-27 | 0 | 14.00 | 13.98 | 14.04 | 14.00 | 14.10 | 139,426 | 1,952,879 | 14.007 | 7.181 | 7.171 | 7.202 | 7.181 | 7.233 | 271,808 | 7.1848 | 0.00% |
| 2007-08-24 | 0 | 14.00 | 13.60 | 14.00 | 13.90 | 14.00 | 22,000 | 307,800 | 13.991 | 7.181 | 6.976 | 7.181 | 7.130 | 7.181 | 42,889 | 7.1767 | -0.71% |
| 2007-08-23 | 0 | 14.10 | 13.90 | 14.10 | 14.10 | 14.10 | 18,000 | 253,800 | 14.100 | 7.233 | 7.130 | 7.233 | 7.233 | 7.233 | 35,091 | 7.2327 | 0.71% |
| 2007-08-22 | 0 | 14.00 | 11.00 | 14.16 | - | - | 0 | 0 | - | 7.181 | 5.643 | 7.263 | - | - | 0 | - | 0.00% |
| 2007-08-21 | 0 | 14.00 | 13.70 | 14.00 | 14.00 | 14.00 | 10,000 | 140,000 | 14.000 | 7.181 | 7.028 | 7.181 | 7.181 | 7.181 | 19,495 | 7.1814 | 0.00% |
| 2007-08-20 | 0 | 14.00 | 10.00 | 14.00 | - | - | 0 | 0 | - | 7.181 | 5.130 | 7.181 | - | - | 0 | - | 0.00% |
| 2007-08-17 | 0 | 14.00 | 10.70 | 14.00 | - | - | 0 | 0 | - | 7.181 | 5.489 | 7.181 | - | - | 0 | - | -0.99% |
| 2007-08-16 | 0 | 14.14 | 10.62 | 14.14 | 14.18 | 14.18 | 4,000 | 56,720 | 14.180 | 7.253 | 5.448 | 7.253 | 7.274 | 7.274 | 7,798 | 7.2737 | 1.00% |
| 2007-08-15 | 0 | 14.00 | 10.00 | 14.00 | - | - | 0 | 0 | - | 7.181 | 5.130 | 7.181 | - | - | 0 | - | -1.41% |
| 2007-08-14 | 0 | 14.20 | 11.00 | 14.20 | - | - | 0 | 0 | - | 7.284 | 5.643 | 7.284 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 14.20 | 10.00 | 14.20 | - | - | 0 | 0 | - | 7.284 | 5.130 | 7.284 | - | - | 0 | - | -0.70% |
| 2007-08-10 | 0 | 14.30 | 10.12 | 14.30 | 14.30 | 14.30 | 6,000 | 85,800 | 14.300 | 7.335 | 5.191 | 7.335 | 7.335 | 7.335 | 11,697 | 7.3353 | 0.99% |
| 2007-08-09 | 0 | 14.16 | 14.10 | 14.24 | 14.10 | 14.16 | 57,000 | 806,440 | 14.148 | 7.263 | 7.233 | 7.305 | 7.233 | 7.263 | 111,120 | 7.2574 | 0.14% |
| 2007-08-08 | 0 | 14.14 | 14.02 | 14.14 | - | - | 0 | 0 | - | 7.253 | 7.192 | 7.253 | - | - | 0 | - | -0.28% |
| 2007-08-07 | 0 | 14.18 | 13.80 | 14.18 | 14.18 | 14.18 | 13,000 | 184,340 | 14.180 | 7.274 | 7.079 | 7.274 | 7.274 | 7.274 | 25,343 | 7.2737 | 0.00% |
| 2007-08-06 | 0 | 14.18 | 13.80 | 14.18 | - | - | 10,000 | 138,000 | 13.800 | 7.274 | 7.079 | 7.274 | - | - | 19,495 | 7.0788 | -0.14% |
| 2007-08-03 | 0 | 14.20 | 14.20 | 14.28 | 14.00 | 14.28 | 32,000 | 452,200 | 14.131 | 7.284 | 7.284 | 7.325 | 7.181 | 7.325 | 62,383 | 7.2487 | -0.84% |
| 2007-08-02 | 0 | 14.32 | 14.00 | 14.40 | - | - | 0 | 0 | - | 7.346 | 7.181 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-08-01 | 0 | 14.32 | - | 14.40 | - | - | 0 | 0 | - | 7.346 | - | 7.387 | - | - | 0 | - | 0.00% |
| 2007-07-31 | 0 | 14.32 | 14.32 | 14.34 | 14.12 | 14.12 | 1,000 | 14,120 | 14.120 | 7.346 | 7.346 | 7.356 | 7.243 | 7.243 | 1,949 | 7.2430 | 0.14% |
| 2007-07-30 | 0 | 14.30 | 12.50 | 14.40 | 14.30 | 14.30 | 36,000 | 514,800 | 14.300 | 7.335 | 6.412 | 7.387 | 7.335 | 7.335 | 70,181 | 7.3353 | 0.00% |
| 2007-07-27 | 0 | 14.30 | 14.00 | 14.40 | 14.00 | 14.30 | 41,000 | 574,300 | 14.007 | 7.335 | 7.181 | 7.387 | 7.181 | 7.335 | 79,929 | 7.1852 | 0.00% |
| 2007-07-26 | 0 | 14.30 | 14.22 | 14.40 | - | - | 0 | 0 | - | 7.335 | 7.294 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-07-25 | 0 | 14.30 | 14.30 | 14.40 | 14.10 | 14.20 | 45,000 | 638,300 | 14.184 | 7.335 | 7.335 | 7.387 | 7.233 | 7.284 | 87,727 | 7.2760 | -0.69% |
| 2007-07-24 | 0 | 14.40 | 14.32 | 14.48 | 14.36 | 14.40 | 45,000 | 647,600 | 14.391 | 7.387 | 7.346 | 7.428 | 7.366 | 7.387 | 87,727 | 7.3820 | -0.41% |
| 2007-07-23 | 0 | 14.46 | 14.30 | 14.46 | 14.12 | 14.46 | 30,000 | 429,580 | 14.319 | 7.417 | 7.335 | 7.417 | 7.243 | 7.417 | 58,484 | 7.3452 | -0.14% |
| 2007-07-20 | 0 | 14.48 | 14.36 | 14.48 | - | - | 0 | 0 | - | 7.428 | 7.366 | 7.428 | - | - | 0 | - | -0.14% |
| 2007-07-19 | 0 | 14.50 | 14.10 | 14.50 | - | - | 0 | 0 | - | 7.438 | 7.233 | 7.438 | - | - | 0 | - | 0.00% |
| 2007-07-18 | 0 | 14.50 | 14.30 | 14.50 | 14.48 | 14.52 | 35,500 | 514,880 | 14.504 | 7.438 | 7.335 | 7.438 | 7.428 | 7.448 | 69,207 | 7.4398 | 0.97% |
| 2007-07-17 | 0 | 14.36 | 14.32 | 14.48 | 14.36 | 14.36 | 30,000 | 430,800 | 14.360 | 7.366 | 7.346 | 7.428 | 7.366 | 7.366 | 58,484 | 7.3661 | 0.42% |
| 2007-07-16 | 0 | 14.30 | 14.24 | 14.40 | - | - | 0 | 0 | - | 7.335 | 7.305 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-07-13 | 0 | 14.30 | 14.22 | 14.48 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 7.335 | 7.294 | 7.428 | 7.335 | 7.335 | 3,899 | 7.3353 | 0.00% |
| 2007-07-12 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 12,000 | 171,600 | 14.300 | 7.335 | 7.335 | 7.387 | 7.335 | 7.335 | 23,394 | 7.3353 | 0.00% |
| 2007-07-11 | 0 | 14.30 | 14.22 | 14.40 | 14.30 | 14.40 | 23,000 | 329,900 | 14.343 | 7.335 | 7.294 | 7.387 | 7.335 | 7.387 | 44,838 | 7.3576 | 0.56% |
| 2007-07-10 | 0 | 14.22 | 14.22 | 14.30 | - | - | 0 | 0 | - | 7.294 | 7.294 | 7.335 | - | - | 0 | - | 0.00% |
| 2007-07-09 | 0 | 14.22 | 14.20 | 14.40 | 14.20 | 14.36 | 79,000 | 1,125,140 | 14.242 | 7.294 | 7.284 | 7.387 | 7.284 | 7.366 | 154,009 | 7.3057 | 0.14% |
| 2007-07-06 | 0 | 14.20 | 14.10 | 14.30 | 14.20 | 14.24 | 13,000 | 184,720 | 14.209 | 7.284 | 7.233 | 7.335 | 7.284 | 7.305 | 25,343 | 7.2887 | 0.00% |
| 2007-07-05 | 0 | 14.20 | 14.04 | 14.24 | 14.20 | 14.20 | 11,000 | 156,200 | 14.200 | 7.284 | 7.202 | 7.305 | 7.284 | 7.284 | 21,444 | 7.2840 | 0.00% |
| 2007-07-04 | 0 | 14.20 | 14.02 | 14.28 | 14.20 | 14.20 | 19,000 | 268,180 | 14.115 | 7.284 | 7.192 | 7.325 | 7.284 | 7.284 | 37,040 | 7.2403 | 0.00% |
| 2007-07-03 | 0 | 14.20 | 14.10 | 14.30 | 14.18 | 14.20 | 31,000 | 440,120 | 14.197 | 7.284 | 7.233 | 7.335 | 7.274 | 7.284 | 60,434 | 7.2827 | 0.00% |
| 2007-06-29 | 0 | 14.20 | 14.00 | 14.36 | 14.10 | 14.38 | 70,000 | 995,020 | 14.215 | 7.284 | 7.181 | 7.366 | 7.233 | 7.376 | 136,464 | 7.2915 | 1.43% |
| 2007-06-28 | 0 | 14.00 | 13.90 | 14.20 | 14.00 | 14.18 | 100,000 | 1,400,180 | 14.002 | 7.181 | 7.130 | 7.284 | 7.181 | 7.274 | 194,948 | 7.1823 | -0.14% |
| 2007-06-27 | 0 | 14.02 | 13.88 | 14.02 | - | - | 0 | 0 | - | 7.192 | 7.120 | 7.192 | - | - | 0 | - | 0.00% |
| 2007-06-26 | 0 | 14.02 | 14.02 | 14.30 | 13.88 | 13.88 | 1,000 | 13,880 | 13.880 | 7.192 | 7.192 | 7.335 | 7.120 | 7.120 | 1,949 | 7.1198 | 0.14% |
| 2007-06-25 | 0 | 14.00 | 13.90 | 14.30 | 14.00 | 14.00 | 4,000 | 56,000 | 14.000 | 7.181 | 7.130 | 7.335 | 7.181 | 7.181 | 7,798 | 7.1814 | 0.00% |
| 2007-06-22 | 0 | 14.00 | 13.96 | 14.20 | 14.00 | 14.02 | 132,000 | 1,848,220 | 14.002 | 7.181 | 7.161 | 7.284 | 7.181 | 7.192 | 257,331 | 7.1823 | 0.00% |
| 2007-06-21 | 0 | 14.00 | 14.00 | 14.30 | 14.00 | 14.20 | 101,000 | 1,432,600 | 14.184 | 7.181 | 7.181 | 7.335 | 7.181 | 7.284 | 196,898 | 7.2759 | -2.10% |
| 2007-06-20 | 0 | 14.30 | 14.00 | 14.40 | - | - | 0 | 0 | - | 7.335 | 7.181 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-06-18 | 0 | 14.30 | 14.02 | 14.46 | 14.30 | 14.30 | 15,000 | 214,500 | 14.300 | 7.335 | 7.192 | 7.417 | 7.335 | 7.335 | 29,242 | 7.3353 | 0.00% |
| 2007-06-15 | 0 | 14.30 | 14.00 | 14.46 | - | - | 0 | 0 | - | 7.335 | 7.181 | 7.417 | - | - | 0 | - | 0.00% |
| 2007-06-14 | 0 | 14.30 | 14.00 | 14.46 | - | - | 0 | 0 | - | 7.335 | 7.181 | 7.417 | - | - | 0 | - | 0.00% |
| 2007-06-13 | 0 | 14.30 | 14.20 | 14.38 | 14.20 | 14.30 | 28,000 | 398,400 | 14.229 | 7.335 | 7.284 | 7.376 | 7.284 | 7.335 | 54,585 | 7.2986 | 0.00% |
| 2007-06-12 | 0 | 14.30 | 14.10 | 14.38 | 14.30 | 14.30 | 3,000 | 42,900 | 14.300 | 7.335 | 7.233 | 7.376 | 7.335 | 7.335 | 5,848 | 7.3353 | -0.69% |
| 2007-06-11 | 0 | 14.40 | 14.34 | 14.48 | - | - | 500 | 7,120 | 14.240 | 7.387 | 7.356 | 7.428 | - | - | 975 | 7.3045 | 0.00% |
| 2007-06-08 | 0 | 14.40 | 14.00 | 14.40 | - | - | 0 | 0 | - | 7.387 | 7.181 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-06-07 | 0 | 14.40 | 14.22 | 14.46 | - | - | 0 | 0 | - | 7.387 | 7.294 | 7.417 | - | - | 0 | - | 0.00% |
| 2007-06-06 | 0 | 14.40 | 14.22 | 14.44 | 14.20 | 14.40 | 37,000 | 530,200 | 14.330 | 7.387 | 7.294 | 7.407 | 7.284 | 7.387 | 72,131 | 7.3505 | 0.70% |
| 2007-06-05 | 0 | 14.30 | 14.22 | 14.40 | 14.30 | 14.30 | 6,000 | 85,800 | 14.300 | 7.335 | 7.294 | 7.387 | 7.335 | 7.335 | 11,697 | 7.3353 | 0.00% |
| 2007-06-04 | 0 | 14.30 | 14.22 | 14.44 | 14.30 | 14.30 | 28,000 | 400,400 | 14.300 | 7.335 | 7.294 | 7.407 | 7.335 | 7.335 | 54,585 | 7.3353 | 0.00% |
| 2007-06-01 | 0 | 14.30 | 13.90 | 14.30 | 14.30 | 14.30 | 8,000 | 114,400 | 14.300 | 7.335 | 7.130 | 7.335 | 7.335 | 7.335 | 15,596 | 7.3353 | 0.70% |
| 2007-05-31 | 0 | 14.20 | 12.04 | 14.40 | 14.20 | 14.20 | 12,000 | 170,400 | 14.200 | 7.284 | 6.176 | 7.387 | 7.284 | 7.284 | 23,394 | 7.2840 | -0.70% |
| 2007-05-30 | 0 | 14.30 | 12.06 | 14.50 | - | - | 0 | 0 | - | 7.335 | 6.186 | 7.438 | - | - | 0 | - | 0.00% |
| 2007-05-29 | 0 | 14.30 | 12.00 | 14.50 | - | - | 0 | 0 | - | 7.335 | 6.155 | 7.438 | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 14.30 | 14.00 | 14.50 | 14.30 | 14.30 | 12,000 | 171,600 | 14.300 | 7.335 | 7.181 | 7.438 | 7.335 | 7.335 | 23,394 | 7.3353 | -0.69% |
| 2007-05-25 | 0 | 14.40 | 14.40 | 14.50 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 7.387 | 7.387 | 7.438 | 7.233 | 7.233 | 19,495 | 7.2327 | -0.69% |
| 2007-05-23 | 0 | 14.50 | 14.30 | 14.50 | 14.50 | 14.50 | 1,000 | 14,500 | 14.500 | 7.438 | 7.335 | 7.438 | 7.438 | 7.438 | 1,949 | 7.4379 | 1.40% |
| 2007-05-22 | 0 | 14.30 | 13.02 | 14.50 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 7.335 | 6.679 | 7.438 | 7.335 | 7.335 | 3,899 | 7.3353 | 0.00% |
| 2007-05-21 | 0 | 14.30 | 14.00 | 14.44 | 14.30 | 14.40 | 25,000 | 358,700 | 14.348 | 7.335 | 7.181 | 7.407 | 7.335 | 7.387 | 48,737 | 7.3599 | -0.69% |
| 2007-05-18 | 0 | 14.40 | 14.02 | 14.50 | 14.02 | 14.40 | 13,000 | 186,060 | 14.312 | 7.387 | 7.192 | 7.438 | 7.192 | 7.387 | 25,343 | 7.3416 | 0.00% |
| 2007-05-17 | 0 | 14.40 | 14.30 | 14.52 | 14.30 | 14.50 | 69,000 | 998,540 | 14.472 | 7.387 | 7.335 | 7.448 | 7.335 | 7.438 | 134,514 | 7.4233 | 0.70% |
| 2007-05-16 | 0 | 14.30 | 12.12 | 14.40 | 14.30 | 14.30 | 80,000 | 1,144,000 | 14.300 | 7.335 | 6.217 | 7.387 | 7.335 | 7.335 | 155,958 | 7.3353 | 0.00% |
| 2007-05-15 | 0 | 14.30 | 13.50 | 14.40 | 14.30 | 14.30 | 10,000 | 143,000 | 14.300 | 7.335 | 6.925 | 7.387 | 7.335 | 7.335 | 19,495 | 7.3353 | 0.00% |
| 2007-05-14 | 0 | 14.30 | 13.02 | 14.34 | 14.30 | 14.30 | 40,000 | 572,000 | 14.300 | 7.335 | 6.679 | 7.356 | 7.335 | 7.335 | 77,979 | 7.3353 | 0.85% |
| 2007-05-11 | 0 | 14.18 | 14.00 | 14.46 | - | - | 0 | 0 | - | 7.274 | 7.181 | 7.417 | - | - | 0 | - | 0.00% |
| 2007-05-10 | 0 | 14.18 | 14.18 | 14.26 | 14.00 | 14.00 | 4,000 | 56,000 | 14.000 | 7.274 | 7.274 | 7.315 | 7.181 | 7.181 | 7,798 | 7.1814 | -0.14% |
| 2007-05-09 | 0 | 14.20 | 13.60 | 14.40 | 14.20 | 14.30 | 45,000 | 640,000 | 14.222 | 7.284 | 6.976 | 7.387 | 7.284 | 7.335 | 87,727 | 7.2954 | -0.70% |
| 2007-05-08 | 0 | 14.30 | 12.22 | 14.50 | 14.30 | 14.30 | 10,000 | 143,000 | 14.300 | 7.335 | 6.268 | 7.438 | 7.335 | 7.335 | 19,495 | 7.3353 | 0.00% |
| 2007-05-07 | 0 | 14.30 | 14.00 | 14.40 | 14.22 | 14.30 | 28,000 | 399,080 | 14.253 | 7.335 | 7.181 | 7.387 | 7.294 | 7.335 | 54,585 | 7.3111 | 0.56% |
| 2007-05-04 | 0 | 14.22 | 12.00 | 14.40 | - | - | 1,000 | 14,220 | 14.220 | 7.294 | 6.155 | 7.387 | - | - | 1,949 | 7.2943 | 0.00% |
| 2007-05-03 | 0 | 14.22 | 12.02 | 14.28 | - | - | 0 | 0 | - | 7.294 | 6.166 | 7.325 | - | - | 0 | - | 0.00% |
| 2007-05-02 | 0 | 14.22 | 12.82 | 14.40 | - | - | 0 | 0 | - | 7.294 | 6.576 | 7.387 | - | - | 0 | - | 0.00% |
| 2007-04-30 | 0 | 14.22 | - | 14.48 | 14.22 | 14.22 | 3,000 | 42,660 | 14.220 | 7.294 | - | 7.428 | 7.294 | 7.294 | 5,848 | 7.2943 | 0.42% |
| 2007-04-27 | 0 | 14.40 | 14.20 | 14.50 | 14.40 | 14.50 | 20,000 | 288,500 | 14.425 | 7.263 | 7.163 | 7.314 | 7.263 | 7.314 | 39,650 | 7.2761 | -0.83% |
| 2007-04-26 | 0 | 14.52 | 12.00 | 14.54 | 14.50 | 14.52 | 32,000 | 464,520 | 14.516 | 7.324 | 6.053 | 7.334 | 7.314 | 7.324 | 63,441 | 7.3221 | 0.14% |
| 2007-04-25 | 0 | 14.50 | 14.00 | 14.50 | 14.40 | 14.50 | 55,000 | 797,000 | 14.491 | 7.314 | 7.062 | 7.314 | 7.263 | 7.314 | 109,039 | 7.3093 | 2.11% |
| 2007-04-24 | 0 | 14.20 | 14.10 | 14.40 | 14.00 | 14.20 | 123,000 | 1,730,000 | 14.065 | 7.163 | 7.112 | 7.263 | 7.062 | 7.163 | 243,850 | 7.0945 | 1.43% |
| 2007-04-23 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 7.062 | 6.961 | 7.062 | - | - | 0 | - | 0.00% |
| 2007-04-20 | 0 | 14.00 | 12.12 | 14.10 | - | - | 0 | 0 | - | 7.062 | 6.113 | 7.112 | - | - | 0 | - | 0.00% |
| 2007-04-19 | 0 | 14.00 | 13.82 | 14.20 | 14.00 | 14.00 | 442,000 | 6,188,000 | 14.000 | 7.062 | 6.971 | 7.163 | 7.062 | 7.062 | 876,275 | 7.0617 | 0.00% |
| 2007-04-18 | 0 | 14.00 | 13.80 | 14.08 | 13.82 | 14.00 | 37,000 | 516,200 | 13.951 | 7.062 | 6.961 | 7.102 | 6.971 | 7.062 | 73,353 | 7.0372 | 2.19% |
| 2007-04-17 | 0 | 13.70 | 13.30 | 14.06 | 13.50 | 14.00 | 81,000 | 1,120,660 | 13.835 | 6.910 | 6.709 | 7.092 | 6.810 | 7.062 | 160,584 | 6.9786 | -1.44% |
| 2007-04-16 | 0 | 13.90 | 13.70 | 13.92 | 13.80 | 13.90 | 35,000 | 484,000 | 13.829 | 7.011 | 6.910 | 7.021 | 6.961 | 7.011 | 69,388 | 6.9752 | 0.72% |
| 2007-04-13 | 0 | 13.80 | 13.50 | 13.98 | 13.80 | 14.00 | 16,000 | 222,000 | 13.875 | 6.961 | 6.810 | 7.052 | 6.961 | 7.062 | 31,720 | 6.9987 | -0.72% |
| 2007-04-12 | 0 | 13.90 | 13.00 | 13.90 | - | - | 0 | 0 | - | 7.011 | 6.557 | 7.011 | - | - | 0 | - | 0.00% |
| 2007-04-11 | 0 | 13.90 | 13.78 | 13.96 | 13.70 | 13.90 | 37,000 | 512,140 | 13.842 | 7.011 | 6.951 | 7.042 | 6.910 | 7.011 | 73,353 | 6.9818 | 0.58% |
| 2007-04-10 | 0 | 13.82 | 13.00 | 14.10 | - | - | 0 | 0 | - | 6.971 | 6.557 | 7.112 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 13.82 | 13.50 | 14.00 | - | - | 0 | 0 | - | 6.971 | 6.810 | 7.062 | - | - | 0 | - | 0.00% |
| 2007-04-03 | 0 | 13.82 | 13.46 | 14.10 | - | - | 0 | 0 | - | 6.971 | 6.789 | 7.112 | - | - | 0 | - | 0.00% |
| 2007-04-02 | 0 | 13.82 | 13.42 | 13.90 | 13.82 | 13.82 | 30,000 | 414,600 | 13.820 | 6.971 | 6.769 | 7.011 | 6.971 | 6.971 | 59,476 | 6.9709 | 0.14% |
| 2007-03-30 | 0 | 13.80 | 13.80 | 13.90 | 13.56 | 13.56 | 3,000 | 40,680 | 13.560 | 6.961 | 6.961 | 7.011 | 6.840 | 6.840 | 5,948 | 6.8398 | 0.29% |
| 2007-03-29 | 0 | 13.76 | 13.36 | 13.80 | - | - | 0 | 0 | - | 6.941 | 6.739 | 6.961 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 13.76 | 13.36 | 13.80 | - | - | 0 | 0 | - | 6.941 | 6.739 | 6.961 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 13.76 | 12.02 | 13.90 | - | - | 0 | 0 | - | 6.941 | 6.063 | 7.011 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 13.76 | 12.00 | 13.90 | - | - | 0 | 0 | - | 6.941 | 6.053 | 7.011 | - | - | 0 | - | 0.00% |
| 2007-03-23 | 0 | 13.76 | 13.38 | 13.82 | - | - | 0 | 0 | - | 6.941 | 6.749 | 6.971 | - | - | 0 | - | 0.00% |
| 2007-03-22 | 0 | 13.76 | 13.36 | 13.80 | 13.76 | 13.76 | 87,000 | 1,197,120 | 13.760 | 6.941 | 6.739 | 6.961 | 6.941 | 6.941 | 172,479 | 6.9407 | 0.00% |
| 2007-03-21 | 0 | 13.76 | 13.72 | 13.90 | 13.76 | 13.76 | 9,000 | 123,840 | 13.760 | 6.941 | 6.920 | 7.011 | 6.941 | 6.941 | 17,843 | 6.9407 | -0.72% |
| 2007-03-20 | 0 | 13.86 | 12.00 | 13.90 | - | - | 0 | 0 | - | 6.991 | 6.053 | 7.011 | - | - | 0 | - | 0.00% |
| 2007-03-19 | 0 | 13.86 | 13.20 | 13.86 | - | - | 0 | 0 | - | 6.991 | 6.658 | 6.991 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 13.86 | 12.00 | 13.86 | - | - | 0 | 0 | - | 6.991 | 6.053 | 6.991 | - | - | 0 | - | 0.00% |
| 2007-03-15 | 0 | 13.86 | 12.10 | 13.88 | - | - | 0 | 0 | - | 6.991 | 6.103 | 7.001 | - | - | 0 | - | 0.00% |
| 2007-03-14 | 0 | 13.86 | 13.38 | 13.86 | 13.86 | 13.86 | 3,000 | 41,580 | 13.860 | 6.991 | 6.749 | 6.991 | 6.991 | 6.991 | 5,948 | 6.9911 | 0.58% |
| 2007-03-13 | 0 | 13.78 | 13.46 | 13.88 | - | - | 0 | 0 | - | 6.951 | 6.789 | 7.001 | - | - | 0 | - | 0.00% |
| 2007-03-12 | 0 | 13.78 | 13.40 | 13.90 | - | - | 0 | 0 | - | 6.951 | 6.759 | 7.011 | - | - | 0 | - | 0.00% |
| 2007-03-09 | 0 | 13.78 | 13.78 | 13.90 | 13.50 | 13.80 | 21,000 | 289,500 | 13.786 | 6.951 | 6.951 | 7.011 | 6.810 | 6.961 | 41,633 | 6.9536 | -0.14% |
| 2007-03-08 | 0 | 13.80 | 13.40 | 13.98 | 13.80 | 13.80 | 83,000 | 1,145,400 | 13.800 | 6.961 | 6.759 | 7.052 | 6.961 | 6.961 | 164,549 | 6.9608 | 0.00% |
| 2007-03-07 | 0 | 13.80 | 13.40 | 14.00 | 13.80 | 13.80 | 1,000 | 13,800 | 13.800 | 6.961 | 6.759 | 7.062 | 6.961 | 6.961 | 1,983 | 6.9608 | 0.00% |
| 2007-03-06 | 0 | 13.80 | 13.40 | 13.96 | - | - | 131 | 1,808 | 13.802 | 6.961 | 6.759 | 7.042 | - | - | 260 | 6.9616 | 0.00% |
| 2007-03-05 | 0 | 13.80 | 12.22 | 13.80 | - | - | 0 | 0 | - | 6.961 | 6.164 | 6.961 | - | - | 0 | - | -1.29% |
| 2007-03-02 | 0 | 13.98 | 13.60 | 14.00 | 13.66 | 14.00 | 21,000 | 290,580 | 13.837 | 7.052 | 6.860 | 7.062 | 6.890 | 7.062 | 41,633 | 6.9796 | 0.00% |
| 2007-03-01 | 0 | 13.98 | 13.70 | 14.00 | - | - | 209,000 | 2,921,820 | 13.980 | 7.052 | 6.910 | 7.062 | - | - | 414,347 | 7.0516 | 0.00% |
| 2007-02-28 | 0 | 13.98 | 13.62 | 13.98 | 13.82 | 13.98 | 31,000 | 430,180 | 13.877 | 7.052 | 6.870 | 7.052 | 6.971 | 7.052 | 61,458 | 6.9996 | 1.16% |
| 2007-02-27 | 0 | 13.82 | 13.82 | 14.00 | 13.80 | 13.90 | 25,000 | 346,060 | 13.842 | 6.971 | 6.971 | 7.062 | 6.961 | 7.011 | 49,563 | 6.9822 | -1.71% |
| 2007-02-26 | 0 | 14.06 | 13.80 | 14.06 | 14.06 | 14.06 | 12,000 | 168,720 | 14.060 | 7.092 | 6.961 | 7.092 | 7.092 | 7.092 | 23,790 | 7.0920 | 0.43% |
| 2007-02-23 | 0 | 14.00 | 13.62 | 14.08 | 14.00 | 14.10 | 33,000 | 463,300 | 14.039 | 7.062 | 6.870 | 7.102 | 7.062 | 7.112 | 65,423 | 7.0816 | 0.00% |
| 2007-02-22 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 7.062 | 6.860 | 7.062 | - | - | 0 | - | 0.00% |
| 2007-02-21 | 0 | 14.00 | 13.62 | 14.38 | - | - | 10,000 | 140,000 | 14.000 | 7.062 | 6.870 | 7.253 | - | - | 19,825 | 7.0617 | 0.00% |
| 2007-02-16 | 0 | 14.00 | 13.70 | 14.10 | - | - | 0 | 0 | - | 7.062 | 6.910 | 7.112 | - | - | 0 | - | 0.00% |
| 2007-02-15 | 0 | 14.00 | 13.60 | 14.30 | - | - | 0 | 0 | - | 7.062 | 6.860 | 7.213 | - | - | 0 | - | 0.00% |
| 2007-02-14 | 0 | 14.00 | 13.80 | 14.04 | 14.00 | 14.00 | 40,000 | 560,000 | 14.000 | 7.062 | 6.961 | 7.082 | 7.062 | 7.062 | 79,301 | 7.0617 | 0.14% |
| 2007-02-13 | 0 | 13.98 | - | 14.00 | 13.98 | 14.00 | 155,000 | 2,168,760 | 13.992 | 7.052 | - | 7.062 | 7.052 | 7.062 | 307,291 | 7.0577 | -0.14% |
| 2007-02-12 | 0 | 14.00 | 14.00 | 14.20 | 13.98 | 14.20 | 109,000 | 1,528,320 | 14.021 | 7.062 | 7.062 | 7.163 | 7.052 | 7.163 | 216,095 | 7.0724 | 2.94% |
| 2007-02-09 | 0 | 13.60 | 13.32 | 14.00 | 13.60 | 13.60 | 5,000 | 68,000 | 13.600 | 6.860 | 6.719 | 7.062 | 6.860 | 6.860 | 9,913 | 6.8599 | 0.74% |
| 2007-02-08 | 0 | 13.50 | 13.34 | 13.70 | - | - | 0 | 0 | - | 6.810 | 6.729 | 6.910 | - | - | 0 | - | 0.00% |
| 2007-02-07 | 0 | 13.50 | 13.32 | 13.70 | - | - | 0 | 0 | - | 6.810 | 6.719 | 6.910 | - | - | 0 | - | 0.00% |
| 2007-02-06 | 0 | 13.50 | 13.30 | 13.70 | - | - | 0 | 0 | - | 6.810 | 6.709 | 6.910 | - | - | 0 | - | 0.00% |
| 2007-02-05 | 0 | 13.50 | 13.18 | 13.70 | 13.50 | 13.50 | 5,000 | 67,500 | 13.500 | 6.810 | 6.648 | 6.910 | 6.810 | 6.810 | 9,913 | 6.8095 | 0.90% |
| 2007-02-02 | 0 | 13.38 | 13.14 | 14.46 | - | - | 0 | 0 | - | 6.749 | 6.628 | 7.294 | - | - | 0 | - | 0.00% |
| 2007-02-01 | 0 | 13.38 | 13.20 | 14.46 | - | - | 193 | 2,791 | 14.461 | 6.749 | 6.658 | 7.294 | - | - | 383 | 7.2943 | 0.00% |
| 2007-01-31 | 0 | 13.38 | 13.04 | 14.00 | - | - | 0 | 0 | - | 6.749 | 6.577 | 7.062 | - | - | 0 | - | 0.00% |
| 2007-01-30 | 0 | 13.38 | 13.14 | 13.70 | - | - | 0 | 0 | - | 6.749 | 6.628 | 6.910 | - | - | 0 | - | 0.00% |
| 2007-01-29 | 0 | 13.38 | 13.20 | 13.50 | 13.38 | 13.38 | 50,500 | 675,640 | 13.379 | 6.749 | 6.658 | 6.810 | 6.749 | 6.749 | 100,117 | 6.7485 | -0.59% |
| 2007-01-26 | 0 | 13.46 | 13.30 | 13.84 | - | - | 0 | 0 | - | 6.789 | 6.709 | 6.981 | - | - | 0 | - | 0.00% |
| 2007-01-25 | 0 | 13.46 | 13.42 | 13.78 | 13.44 | 13.52 | 88,000 | 1,184,880 | 13.465 | 6.789 | 6.769 | 6.951 | 6.779 | 6.820 | 174,462 | 6.7916 | -0.44% |
| 2007-01-24 | 0 | 13.52 | 13.52 | 13.90 | 13.50 | 13.80 | 84,000 | 1,138,700 | 13.556 | 6.820 | 6.820 | 7.011 | 6.810 | 6.961 | 166,532 | 6.8377 | -2.45% |
| 2007-01-23 | 0 | 13.86 | 13.50 | 14.00 | - | - | 0 | 0 | - | 6.991 | 6.810 | 7.062 | - | - | 0 | - | 0.00% |
| 2007-01-22 | 0 | 13.86 | 13.52 | 14.00 | 13.38 | 13.90 | 132,000 | 1,802,320 | 13.654 | 6.991 | 6.820 | 7.062 | 6.749 | 7.011 | 261,693 | 6.8872 | 4.21% |
| 2007-01-19 | 0 | 13.30 | 12.88 | 13.38 | 13.28 | 13.30 | 23,000 | 305,840 | 13.297 | 6.709 | 6.497 | 6.749 | 6.699 | 6.709 | 45,598 | 6.7073 | 0.30% |
| 2007-01-18 | 0 | 13.26 | 13.22 | 13.26 | 13.10 | 13.26 | 68,500 | 903,330 | 13.187 | 6.688 | 6.668 | 6.688 | 6.608 | 6.688 | 135,803 | 6.6518 | 1.22% |
| 2007-01-17 | 0 | 13.10 | 12.82 | 13.18 | 13.10 | 13.18 | 15,000 | 197,300 | 13.153 | 6.608 | 6.467 | 6.648 | 6.608 | 6.648 | 29,738 | 6.6346 | 0.77% |
| 2007-01-16 | 0 | 13.00 | 12.80 | 13.10 | 13.00 | 13.00 | 30,000 | 390,000 | 13.000 | 6.557 | 6.456 | 6.608 | 6.557 | 6.557 | 59,476 | 6.5573 | 0.00% |
| 2007-01-15 | 0 | 13.00 | 12.80 | 13.00 | - | - | 0 | 0 | - | 6.557 | 6.456 | 6.557 | - | - | 0 | - | 0.00% |
| 2007-01-12 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 6.557 | 6.456 | 6.557 | 6.557 | 6.557 | 7,930 | 6.5573 | 1.56% |
| 2007-01-11 | 0 | 12.80 | 12.80 | 13.10 | - | - | 0 | 0 | - | 6.456 | 6.456 | 6.608 | - | - | 0 | - | 0.00% |
| 2007-01-10 | 0 | 12.80 | 12.62 | 12.90 | 12.80 | 12.90 | 16,000 | 205,900 | 12.869 | 6.456 | 6.366 | 6.507 | 6.456 | 6.507 | 31,720 | 6.4911 | -2.29% |
| 2007-01-09 | 0 | 13.10 | 12.90 | 13.10 | 12.90 | 13.10 | 49,000 | 638,120 | 13.023 | 6.608 | 6.507 | 6.608 | 6.507 | 6.608 | 97,144 | 6.5688 | 1.55% |
| 2007-01-08 | 0 | 12.90 | 12.70 | 12.90 | 12.80 | 12.90 | 25,000 | 321,000 | 12.840 | 6.507 | 6.406 | 6.507 | 6.456 | 6.507 | 49,563 | 6.4766 | 2.22% |
| 2007-01-05 | 0 | 12.62 | 12.62 | 12.80 | 12.60 | 12.60 | 160,000 | 2,016,000 | 12.600 | 6.366 | 6.366 | 6.456 | 6.356 | 6.356 | 317,204 | 6.3555 | 0.16% |
| 2007-01-04 | 0 | 12.60 | 12.60 | 12.80 | - | - | 0 | 0 | - | 6.356 | 6.356 | 6.456 | - | - | 0 | - | 0.00% |
| 2007-01-03 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.60 | 25,000 | 315,000 | 12.600 | 6.356 | 6.356 | 6.456 | 6.356 | 6.356 | 49,563 | 6.3555 | 0.00% |
| 2007-01-02 | 0 | 12.60 | 12.60 | 12.90 | 12.60 | 12.62 | 19,000 | 239,600 | 12.611 | 6.356 | 6.356 | 6.507 | 6.356 | 6.366 | 37,668 | 6.3608 | 0.00% |
| 2006-12-29 | 0 | 12.60 | 12.60 | 12.90 | - | - | 0 | 0 | - | 6.356 | 6.356 | 6.507 | - | - | 0 | - | 0.00% |
| 2006-12-28 | 0 | 12.60 | 12.60 | 12.90 | 12.60 | 12.80 | 20,000 | 252,440 | 12.622 | 6.356 | 6.356 | 6.507 | 6.356 | 6.456 | 39,650 | 6.3666 | 0.00% |
| 2006-12-27 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.60 | 19,000 | 239,400 | 12.600 | 6.356 | 6.356 | 6.456 | 6.356 | 6.356 | 37,668 | 6.3555 | -0.16% |
| 2006-12-22 | 0 | 12.62 | 12.60 | 12.90 | - | - | 0 | 0 | - | 6.366 | 6.356 | 6.507 | - | - | 0 | - | 0.00% |
| 2006-12-21 | 0 | 12.62 | 12.62 | 12.90 | 12.56 | 12.56 | 5,000 | 62,800 | 12.560 | 6.366 | 6.366 | 6.507 | 6.335 | 6.335 | 9,913 | 6.3354 | 0.00% |
| 2006-12-20 | 0 | 12.62 | 12.62 | 13.00 | 12.60 | 12.60 | 50,000 | 630,000 | 12.600 | 6.366 | 6.366 | 6.557 | 6.356 | 6.356 | 99,126 | 6.3555 | -1.41% |
| 2006-12-19 | 0 | 12.80 | 12.70 | 12.80 | - | - | 0 | 0 | - | 6.456 | 6.406 | 6.456 | - | - | 0 | - | 0.00% |
| 2006-12-18 | 0 | 12.80 | 12.70 | 12.90 | 12.80 | 12.80 | 5,000 | 64,000 | 12.800 | 6.456 | 6.406 | 6.507 | 6.456 | 6.456 | 9,913 | 6.4564 | 0.31% |
| 2006-12-15 | 0 | 12.76 | 12.62 | 12.80 | - | - | 0 | 0 | - | 6.436 | 6.366 | 6.456 | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 12.76 | 12.66 | 12.76 | 12.60 | 12.80 | 18,000 | 229,440 | 12.747 | 6.436 | 6.386 | 6.436 | 6.356 | 6.456 | 35,685 | 6.4295 | 1.11% |
| 2006-12-13 | 0 | 12.62 | 12.22 | 12.70 | - | - | 0 | 0 | - | 6.366 | 6.164 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 12.62 | 12.60 | 12.70 | - | - | 0 | 0 | - | 6.366 | 6.356 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 12.62 | 12.62 | 12.70 | 12.62 | 12.62 | 11,000 | 138,820 | 12.620 | 6.366 | 6.366 | 6.406 | 6.366 | 6.366 | 21,808 | 6.3656 | -1.41% |
| 2006-12-08 | 0 | 12.80 | 12.64 | 12.80 | 12.60 | 12.80 | 64,000 | 809,600 | 12.650 | 6.456 | 6.376 | 6.456 | 6.356 | 6.456 | 126,881 | 6.3808 | 1.59% |
| 2006-12-07 | 0 | 12.60 | 12.60 | 12.80 | - | - | 0 | 0 | - | 6.356 | 6.356 | 6.456 | - | - | 0 | - | 0.64% |
| 2006-12-06 | 0 | 12.52 | 12.50 | 12.80 | - | - | 0 | 0 | - | 6.315 | 6.305 | 6.456 | - | - | 0 | - | 0.00% |
| 2006-12-05 | 0 | 12.52 | 12.50 | 12.70 | - | - | 0 | 0 | - | 6.315 | 6.305 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 12.52 | 12.52 | 12.80 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 6.315 | 6.315 | 6.456 | 6.305 | 6.305 | 19,825 | 6.3051 | -0.16% |
| 2006-12-01 | 0 | 12.54 | 12.54 | 12.80 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 6.325 | 6.325 | 6.456 | 6.305 | 6.305 | 7,930 | 6.3051 | 0.16% |
| 2006-11-30 | 0 | 12.52 | 12.52 | 12.80 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 6.315 | 6.315 | 6.456 | 6.305 | 6.305 | 19,825 | 6.3051 | 0.00% |
| 2006-11-29 | 0 | 12.52 | 12.22 | 13.00 | - | - | 0 | 0 | - | 6.315 | 6.164 | 6.557 | - | - | 0 | - | 0.00% |
| 2006-11-28 | 0 | 12.52 | 12.50 | 12.70 | - | - | 0 | 0 | - | 6.315 | 6.305 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 12.52 | 12.52 | 12.96 | 12.52 | 12.52 | 13,000 | 162,760 | 12.520 | 6.315 | 6.315 | 6.537 | 6.315 | 6.315 | 25,773 | 6.3152 | 0.00% |
| 2006-11-24 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.52 | 4,000 | 50,080 | 12.520 | 6.315 | 6.315 | 6.406 | 6.315 | 6.315 | 7,930 | 6.3152 | -0.63% |
| 2006-11-23 | 0 | 12.60 | 12.54 | 12.60 | 12.60 | 12.60 | 30,000 | 378,000 | 12.600 | 6.356 | 6.325 | 6.356 | 6.356 | 6.356 | 59,476 | 6.3555 | 0.80% |
| 2006-11-22 | 0 | 12.50 | 12.50 | 12.80 | 12.50 | 12.60 | 59,000 | 739,500 | 12.534 | 6.305 | 6.305 | 6.456 | 6.305 | 6.356 | 116,969 | 6.3222 | -0.79% |
| 2006-11-21 | 0 | 12.60 | 12.50 | 12.70 | - | - | 0 | 0 | - | 6.356 | 6.305 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-11-20 | 0 | 12.60 | 12.50 | 12.80 | 12.60 | 12.60 | 15,000 | 189,000 | 12.600 | 6.356 | 6.305 | 6.456 | 6.356 | 6.356 | 29,738 | 6.3555 | 0.00% |
| 2006-11-17 | 0 | 12.60 | 12.40 | 13.00 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 6.356 | 6.255 | 6.557 | 6.356 | 6.356 | 19,825 | 6.3555 | -0.79% |
| 2006-11-16 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 13,000 | 165,100 | 12.700 | 6.406 | 6.406 | 6.557 | 6.406 | 6.406 | 25,773 | 6.4060 | 0.16% |
| 2006-11-15 | 0 | 12.68 | 12.68 | 13.28 | 12.68 | 12.68 | 210,000 | 2,662,800 | 12.680 | 6.396 | 6.396 | 6.699 | 6.396 | 6.396 | 416,330 | 6.3959 | -3.06% |
| 2006-11-14 | 0 | 13.08 | 12.78 | 13.10 | 12.76 | 13.08 | 26,000 | 335,840 | 12.917 | 6.598 | 6.446 | 6.608 | 6.436 | 6.598 | 51,546 | 6.5154 | -0.61% |
| 2006-11-13 | 0 | 13.16 | 12.80 | 13.18 | 12.64 | 13.16 | 8,000 | 103,720 | 12.965 | 6.638 | 6.456 | 6.648 | 6.376 | 6.638 | 15,860 | 6.5396 | -0.15% |
| 2006-11-10 | 0 | 13.18 | 12.52 | 13.18 | 12.40 | 13.18 | 110,000 | 1,391,400 | 12.649 | 6.648 | 6.315 | 6.648 | 6.255 | 6.648 | 218,077 | 6.3803 | 6.46% |
| 2006-11-09 | 0 | 12.38 | 12.36 | 12.40 | 12.36 | 12.38 | 17,000 | 210,260 | 12.368 | 6.245 | 6.234 | 6.255 | 6.234 | 6.245 | 33,703 | 6.2386 | -0.16% |
| 2006-11-08 | 0 | 12.40 | 12.34 | 12.50 | 12.30 | 12.48 | 78,000 | 963,900 | 12.358 | 6.255 | 6.224 | 6.305 | 6.204 | 6.295 | 154,637 | 6.2333 | 0.16% |
| 2006-11-07 | 0 | 12.38 | 12.38 | 12.44 | 12.22 | 12.46 | 42,000 | 520,340 | 12.389 | 6.245 | 6.245 | 6.275 | 6.164 | 6.285 | 83,266 | 6.2491 | -0.64% |
| 2006-11-06 | 0 | 12.46 | 12.20 | 12.50 | 12.46 | 12.50 | 48,000 | 598,360 | 12.466 | 6.285 | 6.154 | 6.305 | 6.285 | 6.305 | 95,161 | 6.2879 | 0.65% |
| 2006-11-03 | 0 | 12.38 | 12.28 | 12.38 | 12.20 | 12.38 | 52,000 | 639,140 | 12.291 | 6.245 | 6.194 | 6.245 | 6.154 | 6.245 | 103,091 | 6.1998 | 0.49% |
| 2006-11-02 | 0 | 12.32 | 12.18 | 12.34 | - | - | 0 | 0 | - | 6.214 | 6.144 | 6.224 | - | - | 0 | - | 0.00% |
| 2006-11-01 | 0 | 12.32 | 12.18 | 12.32 | 12.32 | 12.32 | 3,000 | 36,920 | 12.307 | 6.214 | 6.144 | 6.214 | 6.214 | 6.214 | 5,948 | 6.2076 | 0.33% |
| 2006-10-31 | 0 | 12.28 | 12.10 | 12.28 | 12.28 | 12.28 | 12,000 | 147,360 | 12.280 | 6.194 | 6.103 | 6.194 | 6.194 | 6.194 | 23,790 | 6.1941 | 0.33% |
| 2006-10-27 | 0 | 12.24 | 12.24 | 12.30 | 12.16 | 12.16 | 3,000 | 36,480 | 12.160 | 6.174 | 6.174 | 6.204 | 6.134 | 6.134 | 5,948 | 6.1336 | -0.49% |
| 2006-10-26 | 0 | 12.30 | 12.20 | 12.44 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 6.204 | 6.154 | 6.275 | 6.204 | 6.204 | 19,825 | 6.2042 | -0.65% |
| 2006-10-25 | 0 | 12.38 | 12.28 | 12.38 | 12.16 | 12.38 | 29,000 | 354,520 | 12.225 | 6.245 | 6.194 | 6.245 | 6.134 | 6.245 | 57,493 | 6.1663 | -0.16% |
| 2006-10-24 | 0 | 12.40 | 12.18 | 12.40 | 12.18 | 12.40 | 6,000 | 73,520 | 12.253 | 6.255 | 6.144 | 6.255 | 6.144 | 6.255 | 11,895 | 6.1807 | 0.16% |
| 2006-10-23 | 0 | 12.38 | 12.12 | 12.48 | 12.38 | 12.38 | 7,000 | 86,660 | 12.380 | 6.245 | 6.113 | 6.295 | 6.245 | 6.245 | 13,878 | 6.2446 | -0.80% |
| 2006-10-20 | 0 | 12.48 | 12.30 | 12.48 | 12.18 | 12.48 | 13,000 | 159,840 | 12.295 | 6.295 | 6.204 | 6.295 | 6.144 | 6.295 | 25,773 | 6.2019 | 2.46% |
| 2006-10-19 | 0 | 12.18 | 12.16 | 12.18 | 12.14 | 12.18 | 13,000 | 157,940 | 12.149 | 6.144 | 6.134 | 6.144 | 6.124 | 6.144 | 25,773 | 6.1282 | 0.00% |
| 2006-10-18 | 0 | 12.18 | 12.06 | 12.28 | - | - | 0 | 0 | - | 6.144 | 6.083 | 6.194 | - | - | 0 | - | 0.00% |
| 2006-10-17 | 0 | 12.18 | 12.04 | 12.28 | - | - | 0 | 0 | - | 6.144 | 6.073 | 6.194 | - | - | 0 | - | 0.00% |
| 2006-10-16 | 0 | 12.18 | 12.04 | 12.28 | - | - | 0 | 0 | - | 6.144 | 6.073 | 6.194 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 12.18 | 12.18 | 12.28 | 12.18 | 12.18 | 23,000 | 280,140 | 12.180 | 6.144 | 6.144 | 6.194 | 6.144 | 6.144 | 45,598 | 6.1437 | -0.16% |
| 2006-10-12 | 0 | 12.20 | 12.20 | 12.28 | 12.20 | 12.20 | 5,000 | 61,000 | 12.200 | 6.154 | 6.154 | 6.194 | 6.154 | 6.154 | 9,913 | 6.1538 | 0.00% |
| 2006-10-11 | 0 | 12.20 | 12.18 | 12.30 | 12.12 | 12.20 | 33,000 | 401,760 | 12.175 | 6.154 | 6.144 | 6.204 | 6.113 | 6.154 | 65,423 | 6.1409 | 0.66% |
| 2006-10-10 | 0 | 12.12 | 12.10 | 12.18 | - | - | 0 | 0 | - | 6.113 | 6.103 | 6.144 | - | - | 0 | - | 0.00% |
| 2006-10-09 | 0 | 12.12 | 12.08 | 12.26 | - | - | 0 | 0 | - | 6.113 | 6.093 | 6.184 | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 12.12 | 12.04 | 12.30 | - | - | 0 | 0 | - | 6.113 | 6.073 | 6.204 | - | - | 0 | - | 0.00% |
| 2006-10-05 | 0 | 12.12 | 12.12 | 12.30 | - | - | 0 | 0 | - | 6.113 | 6.113 | 6.204 | - | - | 0 | - | 0.00% |
| 2006-10-04 | 0 | 12.12 | 12.04 | 12.40 | - | - | 0 | 0 | - | 6.113 | 6.073 | 6.255 | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 12.12 | 12.12 | 12.52 | 12.00 | 12.08 | 9,000 | 108,480 | 12.053 | 6.113 | 6.113 | 6.315 | 6.053 | 6.093 | 17,843 | 6.0798 | 0.00% |
| 2006-09-29 | 0 | 12.12 | 12.10 | 12.40 | 12.12 | 12.12 | 10,000 | 121,200 | 12.120 | 6.113 | 6.103 | 6.255 | 6.113 | 6.113 | 19,825 | 6.1134 | -1.14% |
| 2006-09-28 | 0 | 12.26 | 12.22 | 12.30 | 12.26 | 12.26 | 10,000 | 122,600 | 12.260 | 6.184 | 6.164 | 6.204 | 6.184 | 6.184 | 19,825 | 6.1840 | 0.00% |
| 2006-09-27 | 0 | 12.26 | 12.20 | 12.30 | 12.26 | 12.26 | 1,000 | 12,260 | 12.260 | 6.184 | 6.154 | 6.204 | 6.184 | 6.184 | 1,983 | 6.1840 | 0.08% |
| 2006-09-26 | 0 | 12.25 | 12.12 | 12.40 | - | - | 0 | 0 | - | 6.179 | 6.113 | 6.255 | - | - | 0 | - | -0.00% |
| 2006-09-25 | 0 | 12.30 | 12.26 | 12.40 | 12.30 | 12.30 | 21,000 | 258,300 | 12.300 | 6.179 | 6.159 | 6.229 | 6.179 | 6.179 | 41,803 | 6.1790 | 0.00% |
| 2006-09-22 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 6.179 | 6.179 | 6.229 | 6.179 | 6.179 | 9,953 | 6.1790 | -0.32% |
| 2006-09-21 | 0 | 12.34 | 12.32 | 12.40 | 12.34 | 12.34 | 5,000 | 61,700 | 12.340 | 6.199 | 6.189 | 6.229 | 6.199 | 6.199 | 9,953 | 6.1991 | -0.48% |
| 2006-09-20 | 0 | 12.40 | 12.12 | 12.44 | 12.40 | 12.40 | 15,000 | 186,000 | 12.400 | 6.229 | 6.089 | 6.249 | 6.229 | 6.229 | 29,859 | 6.2292 | 0.65% |
| 2006-09-19 | 0 | 12.32 | 12.12 | 12.40 | - | - | 0 | 0 | - | 6.189 | 6.089 | 6.229 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 12.32 | 12.12 | 12.38 | - | - | 0 | 0 | - | 6.189 | 6.089 | 6.219 | - | - | 0 | - | 0.00% |
| 2006-09-15 | 0 | 12.32 | 12.16 | 12.40 | - | - | 0 | 0 | - | 6.189 | 6.109 | 6.229 | - | - | 0 | - | 0.00% |
| 2006-09-14 | 0 | 12.32 | 12.32 | 12.36 | 12.32 | 12.32 | 9,000 | 110,880 | 12.320 | 6.189 | 6.189 | 6.209 | 6.189 | 6.189 | 17,916 | 6.1890 | 0.16% |
| 2006-09-13 | 0 | 12.30 | 12.32 | 12.36 | 12.30 | 12.32 | 9,000 | 110,800 | 12.311 | 6.179 | 6.189 | 6.209 | 6.179 | 6.189 | 17,916 | 6.1846 | -0.16% |
| 2006-09-12 | 0 | 12.32 | 12.22 | 12.40 | - | - | 0 | 0 | - | 6.189 | 6.139 | 6.229 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 12.32 | 12.02 | 12.32 | 12.32 | 12.32 | 1,000 | 12,320 | 12.320 | 6.189 | 6.038 | 6.189 | 6.189 | 6.189 | 1,991 | 6.1890 | 0.00% |
| 2006-09-08 | 0 | 12.32 | 12.32 | 12.40 | 12.32 | 12.32 | 1,000 | 12,320 | 12.320 | 6.189 | 6.189 | 6.229 | 6.189 | 6.189 | 1,991 | 6.1890 | 0.00% |
| 2006-09-07 | 0 | 12.32 | 12.32 | 12.40 | 12.30 | 12.30 | 3,000 | 36,900 | 12.300 | 6.189 | 6.189 | 6.229 | 6.179 | 6.179 | 5,972 | 6.1790 | -0.65% |
| 2006-09-06 | 0 | 12.40 | 12.00 | 12.40 | - | - | 0 | 0 | - | 6.229 | 6.028 | 6.229 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 12.40 | 12.20 | 12.40 | - | - | 0 | 0 | - | 6.229 | 6.129 | 6.229 | - | - | 0 | - | 0.00% |
| 2006-09-04 | 0 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 9,000 | 111,600 | 12.400 | 6.229 | 6.129 | 6.229 | 6.229 | 6.229 | 17,916 | 6.2292 | 0.81% |
| 2006-09-01 | 0 | 12.30 | 12.20 | 12.36 | - | - | 0 | 0 | - | 6.179 | 6.129 | 6.209 | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 12.30 | 12.22 | 12.38 | 12.22 | 12.30 | 12,000 | 147,120 | 12.260 | 6.179 | 6.139 | 6.219 | 6.139 | 6.179 | 23,887 | 6.1589 | -1.13% |
| 2006-08-30 | 0 | 12.44 | 12.18 | 12.48 | - | - | 0 | 0 | - | 6.249 | 6.119 | 6.269 | - | - | 0 | - | 0.00% |
| 2006-08-29 | 0 | 12.44 | - | 12.44 | - | - | 0 | 0 | - | 6.249 | - | 6.249 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 12.44 | 12.10 | 12.48 | - | - | 0 | 0 | - | 6.249 | 6.079 | 6.269 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 12.44 | 12.10 | 12.48 | - | - | 0 | 0 | - | 6.249 | 6.079 | 6.269 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 12.44 | 12.20 | 12.50 | - | - | 0 | 0 | - | 6.249 | 6.129 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 12.44 | 12.28 | 12.50 | 12.40 | 12.44 | 16,000 | 198,600 | 12.413 | 6.249 | 6.169 | 6.279 | 6.229 | 6.249 | 31,850 | 6.2355 | 0.97% |
| 2006-08-22 | 0 | 12.32 | 12.26 | 12.50 | - | - | 0 | 0 | - | 6.189 | 6.159 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-08-21 | 0 | 12.32 | 12.32 | 12.48 | 12.30 | 12.32 | 8,333 | 102,569 | 12.309 | 6.189 | 6.189 | 6.269 | 6.179 | 6.189 | 16,588 | 6.1834 | -1.44% |
| 2006-08-18 | 0 | 12.50 | 12.36 | 12.58 | 12.50 | 12.50 | 17,000 | 212,500 | 12.500 | 6.279 | 6.209 | 6.320 | 6.279 | 6.279 | 33,840 | 6.2795 | 0.00% |
| 2006-08-17 | 0 | 12.50 | 12.40 | 13.00 | 12.50 | 12.60 | 26,000 | 326,800 | 12.569 | 6.279 | 6.229 | 6.531 | 6.279 | 6.330 | 51,756 | 6.3142 | -0.79% |
| 2006-08-16 | 0 | 12.60 | 12.36 | 12.60 | 12.30 | 12.60 | 45,000 | 559,100 | 12.424 | 6.330 | 6.209 | 6.330 | 6.179 | 6.330 | 89,578 | 6.2415 | 2.44% |
| 2006-08-15 | 0 | 12.30 | 12.26 | 12.50 | 12.30 | 12.30 | 8,334 | 102,408 | 12.288 | 6.179 | 6.159 | 6.279 | 6.179 | 6.179 | 16,590 | 6.1730 | 0.00% |
| 2006-08-14 | 0 | 12.30 | 12.30 | 12.50 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 12.30 | 12.30 | 12.50 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 12.30 | 12.28 | 12.46 | - | - | 0 | 0 | - | 6.179 | 6.169 | 6.259 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 12.30 | 12.30 | 12.48 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.269 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 12.30 | 12.30 | 12.50 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.279 | - | - | 0 | - | 0.16% |
| 2006-08-07 | 0 | 12.28 | 12.22 | 12.50 | - | - | 0 | 0 | - | 6.169 | 6.139 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 12.28 | 12.28 | 12.56 | 12.26 | 12.30 | 66,000 | 809,760 | 12.269 | 6.169 | 6.169 | 6.310 | 6.159 | 6.179 | 131,381 | 6.1635 | -0.32% |
| 2006-08-03 | 0 | 12.32 | 12.32 | 12.54 | - | - | 0 | 0 | - | 6.189 | 6.189 | 6.300 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 12.32 | 12.32 | 12.50 | 12.24 | 12.24 | 6,000 | 73,440 | 12.240 | 6.189 | 6.189 | 6.279 | 6.149 | 6.149 | 11,944 | 6.1489 | -1.91% |
| 2006-08-01 | 0 | 12.56 | 12.40 | 12.56 | - | - | 0 | 0 | - | 6.310 | 6.229 | 6.310 | - | - | 0 | - | -0.16% |
| 2006-07-31 | 0 | 12.58 | 12.20 | 12.60 | - | - | 0 | 0 | - | 6.320 | 6.129 | 6.330 | - | - | 0 | - | 0.00% |
| 2006-07-28 | 0 | 12.58 | 12.34 | 12.58 | 12.40 | 12.60 | 155,000 | 1,936,000 | 12.490 | 6.320 | 6.199 | 6.320 | 6.229 | 6.330 | 308,545 | 6.2746 | 0.64% |
| 2006-07-27 | 0 | 12.50 | 12.40 | 12.58 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 6.279 | 6.229 | 6.320 | 6.279 | 6.279 | 3,981 | 6.2795 | 0.81% |
| 2006-07-26 | 0 | 12.40 | 12.32 | 12.50 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 6.229 | 6.189 | 6.279 | 6.229 | 6.229 | 9,953 | 6.2292 | 0.00% |
| 2006-07-25 | 0 | 12.40 | 12.20 | 12.50 | 12.40 | 12.40 | 77,000 | 954,800 | 12.400 | 6.229 | 6.129 | 6.279 | 6.229 | 6.229 | 153,277 | 6.2292 | -0.40% |
| 2006-07-24 | 0 | 12.45 | - | - | - | - | 0 | 0 | - | 6.254 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 12.45 | 12.15 | 12.50 | - | - | 0 | 0 | - | 6.254 | 6.104 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 12.45 | 12.00 | 12.65 | - | - | 0 | 0 | - | 6.254 | 6.028 | 6.355 | - | - | 0 | - | 0.00% |
| 2006-07-19 | 0 | 12.45 | 11.95 | 12.60 | - | - | 0 | 0 | - | 6.254 | 6.003 | 6.330 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 12.45 | 11.75 | 12.60 | - | - | 0 | 0 | - | 6.254 | 5.903 | 6.330 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 12.45 | 12.05 | 12.55 | - | - | 0 | 0 | - | 6.254 | 6.053 | 6.305 | - | - | 0 | - | 0.00% |
| 2006-07-14 | 0 | 12.45 | 12.20 | 12.50 | 12.45 | 12.45 | 43,000 | 535,350 | 12.450 | 6.254 | 6.129 | 6.279 | 6.254 | 6.254 | 85,596 | 6.2543 | 0.00% |
| 2006-07-13 | 0 | 12.45 | 12.30 | 12.50 | 12.35 | 12.45 | 38,000 | 471,300 | 12.403 | 6.254 | 6.179 | 6.279 | 6.204 | 6.254 | 75,643 | 6.2306 | 0.00% |
| 2006-07-12 | 0 | 12.45 | 12.35 | 12.50 | 12.35 | 12.45 | 45,000 | 559,550 | 12.434 | 6.254 | 6.204 | 6.279 | 6.204 | 6.254 | 89,578 | 6.2465 | -0.40% |
| 2006-07-11 | 0 | 12.50 | 12.35 | 12.55 | 12.35 | 12.50 | 82,000 | 1,018,700 | 12.423 | 6.279 | 6.204 | 6.305 | 6.204 | 6.279 | 163,230 | 6.2409 | 1.21% |
| 2006-07-10 | 0 | 12.35 | 12.35 | 12.55 | 12.35 | 12.35 | 1,000 | 12,350 | 12.350 | 6.204 | 6.204 | 6.305 | 6.204 | 6.204 | 1,991 | 6.2041 | -0.80% |
| 2006-07-07 | 0 | 12.45 | 12.35 | 12.50 | - | - | 0 | 0 | - | 6.254 | 6.204 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 12.45 | 12.40 | 12.55 | - | - | 0 | 0 | - | 6.254 | 6.229 | 6.305 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 12.45 | 12.35 | 12.65 | - | - | 0 | 0 | - | 6.254 | 6.204 | 6.355 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 12.45 | 12.40 | 12.50 | - | - | 0 | 0 | - | 6.254 | 6.229 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 12.45 | 12.45 | 12.70 | - | - | 0 | 0 | - | 6.254 | 6.254 | 6.380 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 12.45 | 12.40 | 12.65 | 12.45 | 12.45 | 1,000 | 12,450 | 12.450 | 6.254 | 6.229 | 6.355 | 6.254 | 6.254 | 1,991 | 6.2543 | 0.40% |
| 2006-06-29 | 0 | 12.40 | 12.35 | 12.60 | 12.40 | 12.40 | 19,000 | 235,600 | 12.400 | 6.229 | 6.204 | 6.330 | 6.229 | 6.229 | 37,822 | 6.2292 | -1.20% |
| 2006-06-28 | 0 | 12.55 | 12.40 | 12.60 | - | - | 0 | 0 | - | 6.305 | 6.229 | 6.330 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 12.55 | 12.45 | 12.60 | - | - | 0 | 0 | - | 6.305 | 6.254 | 6.330 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 12.55 | 12.55 | 12.80 | 12.40 | 12.55 | 101,500 | 1,265,525 | 12.468 | 6.305 | 6.305 | 6.430 | 6.229 | 6.305 | 202,047 | 6.2635 | 1.21% |
| 2006-06-23 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.40 | 1,000 | 12,400 | 12.400 | 6.229 | 6.229 | 6.279 | 6.229 | 6.229 | 1,991 | 6.2292 | -0.40% |
| 2006-06-22 | 0 | 12.45 | 12.40 | 12.50 | - | - | 0 | 0 | - | 6.254 | 6.229 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 12.45 | 12.35 | 12.55 | 12.45 | 12.45 | 145,000 | 1,805,250 | 12.450 | 6.254 | 6.204 | 6.305 | 6.254 | 6.254 | 288,639 | 6.2543 | 0.00% |
| 2006-06-20 | 0 | 12.45 | 12.35 | 12.45 | 12.40 | 12.45 | 121,000 | 1,505,900 | 12.445 | 6.254 | 6.204 | 6.254 | 6.229 | 6.254 | 240,864 | 6.2521 | 0.00% |
| 2006-06-19 | 0 | 12.45 | 12.40 | 12.50 | 12.45 | 12.45 | 10,000 | 124,500 | 12.450 | 6.254 | 6.229 | 6.279 | 6.254 | 6.254 | 19,906 | 6.2543 | 0.00% |
| 2006-06-16 | 0 | 12.45 | 12.35 | 12.70 | 12.35 | 12.45 | 25,000 | 309,750 | 12.390 | 6.254 | 6.204 | 6.380 | 6.204 | 6.254 | 49,765 | 6.2242 | 0.40% |
| 2006-06-15 | 0 | 12.40 | 12.35 | 12.45 | 12.30 | 12.40 | 207,807 | 2,572,315 | 12.378 | 6.229 | 6.204 | 6.254 | 6.179 | 6.229 | 413,664 | 6.2184 | 0.81% |
| 2006-06-14 | 0 | 12.30 | 12.10 | 12.40 | 12.30 | 12.40 | 50,000 | 616,000 | 12.320 | 6.179 | 6.079 | 6.229 | 6.179 | 6.229 | 99,531 | 6.1890 | 0.82% |
| 2006-06-13 | 0 | 12.20 | 12.20 | 12.45 | 12.10 | 12.20 | 167,000 | 2,036,750 | 12.196 | 6.129 | 6.129 | 6.254 | 6.079 | 6.129 | 332,433 | 6.1268 | -0.81% |
| 2006-06-12 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 6.179 | 6.179 | 6.279 | 6.179 | 6.179 | 9,953 | 6.1790 | 0.00% |
| 2006-06-09 | 0 | 12.30 | 12.30 | 12.40 | - | - | 0 | 0 | - | 6.179 | 6.179 | 6.229 | - | - | 0 | - | 0.82% |
| 2006-06-08 | 0 | 12.20 | - | 12.35 | 11.90 | 12.30 | 22,000 | 266,500 | 12.114 | 6.129 | - | 6.204 | 5.978 | 6.179 | 43,794 | 6.0854 | -1.21% |
| 2006-06-07 | 0 | 12.35 | 12.35 | 12.45 | 12.30 | 12.30 | 20,000 | 246,000 | 12.300 | 6.204 | 6.204 | 6.254 | 6.179 | 6.179 | 39,812 | 6.1790 | 0.00% |
| 2006-06-06 | 0 | 12.35 | 12.30 | 12.40 | 12.30 | 12.35 | 24,000 | 295,400 | 12.308 | 6.204 | 6.179 | 6.229 | 6.179 | 6.204 | 47,775 | 6.1832 | 0.41% |
| 2006-06-05 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.30 | 6,000 | 73,800 | 12.300 | 6.179 | 6.179 | 6.229 | 6.179 | 6.179 | 11,944 | 6.1790 | 0.00% |
| 2006-06-02 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.30 | 39,000 | 479,700 | 12.300 | 6.179 | 6.179 | 6.279 | 6.179 | 6.179 | 77,634 | 6.1790 | 0.00% |
| 2006-06-01 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 6.179 | 5.978 | 6.179 | - | - | 0 | - | -1.20% |
| 2006-05-30 | 0 | 12.45 | 11.90 | 12.45 | - | - | 0 | 0 | - | 6.254 | 5.978 | 6.254 | - | - | 0 | - | -0.40% |
| 2006-05-29 | 0 | 12.50 | 12.00 | 12.50 | - | - | 10,000 | 126,500 | 12.650 | 6.279 | 6.028 | 6.279 | - | - | 19,906 | 6.3548 | 0.00% |
| 2006-05-26 | 0 | 12.50 | 11.85 | 12.50 | 12.35 | 12.50 | 2,000 | 24,850 | 12.425 | 6.279 | 5.953 | 6.279 | 6.204 | 6.279 | 3,981 | 6.2418 | 1.21% |
| 2006-05-25 | 0 | 12.35 | 11.85 | 12.35 | - | - | 0 | 0 | - | 6.204 | 5.953 | 6.204 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 12.35 | 11.90 | 12.35 | - | - | 0 | 0 | - | 6.204 | 5.978 | 6.204 | - | - | 0 | - | 0.00% |
| 2006-05-23 | 0 | 12.35 | 11.85 | 12.55 | - | - | 0 | 0 | - | 6.204 | 5.953 | 6.305 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 12.35 | 11.90 | 12.55 | - | - | 0 | 0 | - | 6.204 | 5.978 | 6.305 | - | - | 0 | - | 0.00% |
| 2006-05-19 | 0 | 12.35 | 12.00 | 12.50 | - | - | 0 | 0 | - | 6.204 | 6.028 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-05-18 | 0 | 12.35 | 11.95 | 12.55 | - | - | 0 | 0 | - | 6.204 | 6.003 | 6.305 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 12.35 | 12.00 | 12.55 | 12.35 | 12.40 | 27,000 | 333,600 | 12.356 | 6.204 | 6.028 | 6.305 | 6.204 | 6.229 | 53,747 | 6.2069 | -0.40% |
| 2006-05-16 | 0 | 12.40 | 12.40 | 12.55 | 12.35 | 12.60 | 83,000 | 1,029,550 | 12.404 | 6.229 | 6.229 | 6.305 | 6.204 | 6.330 | 165,221 | 6.2314 | -0.40% |
| 2006-05-15 | 0 | 12.45 | 12.10 | 12.50 | - | - | 0 | 0 | - | 6.254 | 6.079 | 6.279 | - | - | 0 | - | 0.00% |
| 2006-05-12 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.35 | 5,000 | 61,750 | 12.350 | 6.254 | 6.254 | 6.279 | 6.204 | 6.204 | 9,953 | 6.2041 | -0.40% |
| 2006-05-11 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.50 | 11,000 | 137,500 | 12.500 | 6.279 | 6.279 | 6.330 | 6.279 | 6.279 | 21,897 | 6.2795 | 0.00% |
| 2006-05-10 | 0 | 12.50 | 12.40 | 12.65 | - | - | 0 | 0 | - | 6.279 | 6.229 | 6.355 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 12.50 | 12.45 | 12.65 | 12.50 | 12.50 | 27,000 | 337,500 | 12.500 | 6.279 | 6.254 | 6.355 | 6.279 | 6.279 | 53,747 | 6.2795 | -0.79% |
| 2006-05-08 | 0 | 12.60 | 12.60 | 12.70 | 12.35 | 12.60 | 34,000 | 424,650 | 12.490 | 6.330 | 6.330 | 6.380 | 6.204 | 6.330 | 67,681 | 6.2743 | -0.79% |
| 2006-05-04 | 0 | 12.70 | 12.45 | 12.70 | 12.50 | 12.70 | 3,000 | 37,900 | 12.633 | 6.380 | 6.254 | 6.380 | 6.279 | 6.380 | 5,972 | 6.3464 | 0.95% |
| 2006-05-03 | 0 | 12.58 | 12.50 | 12.70 | - | - | 0 | 0 | - | 6.320 | 6.279 | 6.380 | - | - | 0 | - | 0.00% |
| 2006-05-02 | 0 | 12.58 | 12.40 | 12.70 | - | - | 0 | 0 | - | 6.320 | 6.229 | 6.380 | - | - | 0 | - | 0.00% |
| 2006-04-28 | 0 | 12.70 | 12.70 | 12.75 | 12.30 | 12.60 | 17,500 | 217,225 | 12.413 | 6.320 | 6.320 | 6.345 | 6.121 | 6.270 | 35,168 | 6.1768 | 0.00% |
| 2006-04-27 | 0 | 12.70 | 12.50 | 12.75 | 12.70 | 12.75 | 80,000 | 1,017,000 | 12.713 | 6.320 | 6.220 | 6.345 | 6.320 | 6.345 | 160,768 | 6.3259 | 0.79% |
| 2006-04-26 | 0 | 12.60 | 12.45 | 12.65 | 12.60 | 12.60 | 40,000 | 504,000 | 12.600 | 6.270 | 6.195 | 6.295 | 6.270 | 6.270 | 80,384 | 6.2699 | -0.79% |
| 2006-04-25 | 0 | 12.70 | 12.70 | 12.80 | 12.50 | 12.50 | 3,000 | 37,500 | 12.500 | 6.320 | 6.320 | 6.369 | 6.220 | 6.220 | 6,029 | 6.2201 | -0.78% |
| 2006-04-24 | 0 | 12.80 | 12.55 | 12.80 | - | - | 0 | 0 | - | 6.369 | 6.245 | 6.369 | - | - | 0 | - | 0.00% |
| 2006-04-21 | 0 | 12.80 | 12.75 | 12.85 | 12.75 | 12.80 | 12,000 | 153,500 | 12.792 | 6.369 | 6.345 | 6.394 | 6.345 | 6.369 | 24,115 | 6.3653 | -0.39% |
| 2006-04-20 | 0 | 12.85 | 12.75 | 12.90 | 12.70 | 12.85 | 74,500 | 952,950 | 12.791 | 6.394 | 6.345 | 6.419 | 6.320 | 6.394 | 149,715 | 6.3651 | 0.00% |
| 2006-04-19 | 0 | 12.85 | 12.75 | 12.90 | 12.70 | 12.85 | 138,000 | 1,762,550 | 12.772 | 6.394 | 6.345 | 6.419 | 6.320 | 6.394 | 277,325 | 6.3555 | 0.39% |
| 2006-04-18 | 0 | 12.80 | 12.35 | 12.85 | 12.80 | 12.80 | 19,000 | 243,200 | 12.800 | 6.369 | 6.145 | 6.394 | 6.369 | 6.369 | 38,182 | 6.3694 | 0.00% |
| 2006-04-13 | 0 | 12.80 | 12.60 | 12.80 | 12.25 | 12.80 | 82,000 | 1,026,650 | 12.520 | 6.369 | 6.270 | 6.369 | 6.096 | 6.369 | 164,787 | 6.2301 | 0.39% |
| 2006-04-12 | 0 | 12.75 | 12.35 | 12.85 | - | - | 0 | 0 | - | 6.345 | 6.145 | 6.394 | - | - | 0 | - | 0.00% |
| 2006-04-11 | 0 | 12.75 | 12.70 | 12.80 | 12.75 | 12.75 | 40,000 | 510,000 | 12.750 | 6.345 | 6.320 | 6.369 | 6.345 | 6.345 | 80,384 | 6.3445 | 0.00% |
| 2006-04-10 | 0 | 12.75 | 12.65 | 12.85 | 12.75 | 12.80 | 86,000 | 1,099,000 | 12.779 | 6.345 | 6.295 | 6.394 | 6.345 | 6.369 | 172,826 | 6.3590 | -0.39% |
| 2006-04-07 | 0 | 12.80 | 12.80 | 12.85 | 12.80 | 12.85 | 6,000 | 76,850 | 12.808 | 6.369 | 6.369 | 6.394 | 6.369 | 6.394 | 12,058 | 6.3736 | 0.39% |
| 2006-04-06 | 0 | 12.75 | 12.70 | 12.75 | 12.60 | 12.75 | 77,000 | 975,000 | 12.662 | 6.345 | 6.320 | 6.345 | 6.270 | 6.345 | 154,739 | 6.3009 | -0.39% |
| 2006-04-04 | 0 | 12.80 | 12.55 | 12.80 | 12.40 | 12.80 | 24,000 | 300,250 | 12.510 | 6.369 | 6.245 | 6.369 | 6.170 | 6.369 | 48,230 | 6.2253 | -0.39% |
| 2006-04-03 | 0 | 12.85 | 12.70 | 12.85 | 12.80 | 12.95 | 217,000 | 2,778,750 | 12.805 | 6.394 | 6.320 | 6.394 | 6.369 | 6.444 | 436,084 | 6.3721 | -0.77% |
| 2006-03-31 | 0 | 12.95 | 12.95 | 13.00 | 12.90 | 12.95 | 10,000 | 129,400 | 12.940 | 6.444 | 6.444 | 6.469 | 6.419 | 6.444 | 20,096 | 6.4391 | 0.00% |
| 2006-03-30 | 0 | 12.95 | 12.60 | 12.95 | 12.80 | 13.00 | 25,000 | 316,600 | 12.664 | 6.444 | 6.270 | 6.444 | 6.369 | 6.469 | 50,240 | 6.3017 | 2.78% |
| 2006-03-29 | 0 | 12.60 | 12.30 | 12.80 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 6.270 | 6.121 | 6.369 | 6.270 | 6.270 | 4,019 | 6.2699 | 0.00% |
| 2006-03-28 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 53,000 | 667,800 | 12.600 | 6.270 | 6.270 | 6.320 | 6.270 | 6.270 | 106,509 | 6.2699 | -0.40% |
| 2006-03-27 | 0 | 12.65 | 12.65 | 12.90 | 12.65 | 12.70 | 35,000 | 444,250 | 12.693 | 6.295 | 6.295 | 6.419 | 6.295 | 6.320 | 70,336 | 6.3161 | -0.39% |
| 2006-03-24 | 0 | 12.70 | 12.65 | 12.75 | 12.65 | 12.70 | 20,000 | 253,500 | 12.675 | 6.320 | 6.295 | 6.345 | 6.295 | 6.320 | 40,192 | 6.3072 | -0.39% |
| 2006-03-23 | 0 | 12.75 | 12.70 | 12.85 | 12.70 | 12.75 | 18,000 | 228,850 | 12.714 | 6.345 | 6.320 | 6.394 | 6.320 | 6.345 | 36,173 | 6.3266 | 0.39% |
| 2006-03-22 | 0 | 12.70 | 12.05 | 12.80 | - | - | 3,000 | 38,100 | 12.700 | 6.320 | 5.996 | 6.369 | - | - | 6,029 | 6.3197 | 0.00% |
| 2006-03-21 | 0 | 12.70 | 12.00 | 12.80 | - | - | 0 | 0 | - | 6.320 | 5.971 | 6.369 | - | - | 0 | - | 0.00% |
| 2006-03-20 | 0 | 12.70 | 12.05 | 12.70 | - | - | 0 | 0 | - | 6.320 | 5.996 | 6.320 | - | - | 0 | - | 0.00% |
| 2006-03-17 | 0 | 12.70 | 12.50 | 13.10 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 6.320 | 6.220 | 6.519 | 6.320 | 6.320 | 8,038 | 6.3197 | -0.39% |
| 2006-03-16 | 0 | 12.75 | 12.50 | 12.80 | 12.75 | 12.75 | 10,000 | 127,500 | 12.750 | 6.345 | 6.220 | 6.369 | 6.345 | 6.345 | 20,096 | 6.3445 | 0.00% |
| 2006-03-15 | 0 | 12.75 | 12.70 | 12.80 | 12.70 | 12.75 | 47,000 | 597,250 | 12.707 | 6.345 | 6.320 | 6.369 | 6.320 | 6.345 | 94,451 | 6.3234 | 0.39% |
| 2006-03-14 | 0 | 12.70 | 12.20 | 13.10 | 12.70 | 12.70 | 130,000 | 1,651,000 | 12.700 | 6.320 | 6.071 | 6.519 | 6.320 | 6.320 | 261,248 | 6.3197 | 0.00% |
| 2006-03-13 | 0 | 12.70 | 12.30 | 12.70 | 12.70 | 13.30 | 2,000 | 26,000 | 13.000 | 6.320 | 6.121 | 6.320 | 6.320 | 6.618 | 4,019 | 6.4689 | 3.25% |
| 2006-03-10 | 0 | 12.30 | 12.20 | 12.40 | 12.30 | 12.40 | 75,000 | 926,435 | 12.352 | 6.121 | 6.071 | 6.170 | 6.121 | 6.170 | 150,720 | 6.1467 | -1.20% |
| 2006-03-09 | 0 | 12.45 | 12.45 | 12.70 | 12.45 | 12.50 | 173,000 | 2,160,750 | 12.490 | 6.195 | 6.195 | 6.320 | 6.195 | 6.220 | 347,661 | 6.2151 | 0.40% |
| 2006-03-08 | 0 | 12.40 | 12.40 | 12.95 | 11.85 | 11.95 | 6,000 | 71,500 | 11.917 | 6.170 | 6.170 | 6.444 | 5.897 | 5.946 | 12,058 | 5.9299 | -0.80% |
| 2006-03-07 | 0 | 12.50 | - | 12.70 | - | - | 5,000 | 62,480 | 12.496 | 6.220 | - | 6.320 | - | - | 10,048 | 6.2181 | 0.00% |
| 2006-03-06 | 0 | 12.50 | - | 12.50 | 12.45 | 12.60 | 152,000 | 1,900,450 | 12.503 | 6.220 | - | 6.220 | 6.195 | 6.270 | 305,460 | 6.2216 | 0.00% |
| 2006-03-03 | 0 | 12.50 | 12.40 | 12.60 | 12.50 | 12.50 | 30,000 | 375,000 | 12.500 | 6.220 | 6.170 | 6.270 | 6.220 | 6.220 | 60,288 | 6.2201 | 0.00% |
| 2006-03-02 | 0 | 12.50 | 12.20 | 12.80 | 12.40 | 12.50 | 19,000 | 236,400 | 12.442 | 6.220 | 6.071 | 6.369 | 6.170 | 6.220 | 38,182 | 6.1913 | 0.00% |
| 2006-03-01 | 0 | 12.50 | 12.40 | 12.60 | 12.50 | 12.50 | 1,000 | 12,500 | 12.500 | 6.220 | 6.170 | 6.270 | 6.220 | 6.220 | 2,010 | 6.2201 | -2.34% |
| 2006-02-28 | 0 | 12.80 | 12.70 | 12.95 | 12.40 | 13.00 | 45,000 | 567,400 | 12.609 | 6.369 | 6.320 | 6.444 | 6.170 | 6.469 | 90,432 | 6.2743 | 4.07% |
| 2006-02-27 | 0 | 12.30 | 12.10 | 12.75 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 6.121 | 6.021 | 6.345 | 6.121 | 6.121 | 10,048 | 6.1206 | 1.65% |
| 2006-02-24 | 0 | 12.10 | 12.05 | 12.10 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 6.021 | 5.996 | 6.021 | 6.071 | 6.071 | 4,019 | 6.0709 | 0.00% |
| 2006-02-23 | 0 | 12.10 | 12.05 | 12.15 | 12.00 | 12.10 | 27,000 | 326,500 | 12.093 | 6.021 | 5.996 | 6.046 | 5.971 | 6.021 | 54,259 | 6.0174 | 0.83% |
| 2006-02-22 | 0 | 12.00 | 12.00 | 12.10 | - | - | 0 | 0 | - | 5.971 | 5.971 | 6.021 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 12.00 | 11.80 | 12.15 | 12.00 | 12.05 | 20,000 | 240,250 | 12.013 | 5.971 | 5.872 | 6.046 | 5.971 | 5.996 | 40,192 | 5.9775 | -0.83% |
| 2006-02-20 | 0 | 12.10 | 12.00 | 12.20 | 12.05 | 12.10 | 46,000 | 554,800 | 12.061 | 6.021 | 5.971 | 6.071 | 5.996 | 6.021 | 92,442 | 6.0016 | 0.41% |
| 2006-02-17 | 0 | 12.05 | 12.00 | 12.10 | 12.00 | 12.05 | 20,000 | 240,900 | 12.045 | 5.996 | 5.971 | 6.021 | 5.971 | 5.996 | 40,192 | 5.9937 | 0.42% |
| 2006-02-16 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.00 | 35,000 | 420,000 | 12.000 | 5.971 | 5.971 | 6.021 | 5.971 | 5.971 | 70,336 | 5.9713 | 0.00% |
| 2006-02-15 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.00 | 19,000 | 228,000 | 12.000 | 5.971 | 5.971 | 6.021 | 5.971 | 5.971 | 38,182 | 5.9713 | 0.00% |
| 2006-02-14 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.00 | 50,000 | 600,000 | 12.000 | 5.971 | 5.971 | 6.170 | 5.971 | 5.971 | 100,480 | 5.9713 | -0.41% |
| 2006-02-13 | 0 | 12.05 | 11.90 | 12.20 | 12.05 | 12.05 | 30,000 | 361,500 | 12.050 | 5.996 | 5.922 | 6.071 | 5.996 | 5.996 | 60,288 | 5.9962 | 0.42% |
| 2006-02-10 | 0 | 12.00 | 12.00 | 12.10 | 11.95 | 12.00 | 31,000 | 371,750 | 11.992 | 5.971 | 5.971 | 6.021 | 5.946 | 5.971 | 62,298 | 5.9673 | 0.00% |
| 2006-02-09 | 0 | 12.00 | 12.00 | 12.05 | 11.80 | 12.00 | 57,000 | 680,700 | 11.942 | 5.971 | 5.971 | 5.996 | 5.872 | 5.971 | 114,547 | 5.9425 | 1.69% |
| 2006-02-08 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 11.80 | 1,000 | 11,800 | 11.800 | 5.872 | 5.772 | 5.872 | 5.872 | 5.872 | 2,010 | 5.8718 | 0.85% |
| 2006-02-07 | 0 | 11.70 | 11.70 | 11.90 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 5.822 | 5.822 | 5.922 | 5.822 | 5.822 | 8,038 | 5.8220 | -2.50% |
| 2006-02-06 | 0 | 12.00 | - | 12.10 | - | - | 0 | 0 | - | 5.971 | - | 6.021 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 12.00 | 11.75 | 12.00 | 11.80 | 12.00 | 61,000 | 723,850 | 11.866 | 5.971 | 5.847 | 5.971 | 5.872 | 5.971 | 122,586 | 5.9048 | -3.23% |
| 2006-02-02 | 0 | 12.40 | 11.90 | 12.40 | - | - | 0 | 0 | - | 6.170 | 5.922 | 6.170 | - | - | 0 | - | -0.40% |
| 2006-02-01 | 0 | 12.45 | 11.80 | 12.50 | - | - | 0 | 0 | - | 6.195 | 5.872 | 6.220 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 12.45 | 12.00 | 12.45 | 11.85 | 12.50 | 3,000 | 36,800 | 12.267 | 6.195 | 5.971 | 6.195 | 5.897 | 6.220 | 6,029 | 6.1040 | 5.06% |
| 2006-01-26 | 0 | 11.85 | 11.75 | 12.00 | - | - | 0 | 0 | - | 5.897 | 5.847 | 5.971 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 11.85 | 11.75 | 11.95 | - | - | 0 | 0 | - | 5.897 | 5.847 | 5.946 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 11.85 | 11.75 | 11.90 | 11.70 | 11.85 | 35,000 | 411,550 | 11.759 | 5.897 | 5.847 | 5.922 | 5.822 | 5.897 | 70,336 | 5.8512 | 1.28% |
| 2006-01-23 | 0 | 11.70 | 11.65 | 11.90 | 11.70 | 11.70 | 5,000 | 58,500 | 11.700 | 5.822 | 5.797 | 5.922 | 5.822 | 5.822 | 10,048 | 5.8220 | -0.85% |
| 2006-01-20 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 11.90 | 25,000 | 297,000 | 11.880 | 5.872 | 5.872 | 5.971 | 5.872 | 5.922 | 50,240 | 5.9116 | -1.67% |
| 2006-01-19 | 0 | 12.00 | 11.90 | 12.10 | 12.00 | 12.00 | 20,000 | 240,000 | 12.000 | 5.971 | 5.922 | 6.021 | 5.971 | 5.971 | 40,192 | 5.9713 | 0.00% |
| 2006-01-18 | 0 | 12.00 | 11.80 | 12.00 | - | - | 0 | 0 | - | 5.971 | 5.872 | 5.971 | - | - | 0 | - | 0.00% |
| 2006-01-17 | 0 | 12.00 | 11.75 | 12.35 | 12.00 | 12.00 | 3,000 | 36,000 | 12.000 | 5.971 | 5.847 | 6.145 | 5.971 | 5.971 | 6,029 | 5.9713 | 0.00% |
| 2006-01-16 | 0 | 12.00 | 11.75 | 12.10 | 11.95 | 12.00 | 49,000 | 586,550 | 11.970 | 5.971 | 5.847 | 6.021 | 5.946 | 5.971 | 98,471 | 5.9566 | -0.83% |
| 2006-01-13 | 0 | 12.10 | 11.90 | 12.10 | 11.90 | 12.10 | 18,000 | 214,900 | 11.939 | 6.021 | 5.922 | 6.021 | 5.922 | 6.021 | 36,173 | 5.9409 | 1.68% |
| 2006-01-12 | 0 | 11.90 | 11.85 | 12.00 | 11.90 | 11.95 | 30,000 | 357,150 | 11.905 | 5.922 | 5.897 | 5.971 | 5.922 | 5.946 | 60,288 | 5.9241 | 0.00% |
| 2006-01-11 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.00 | 53,000 | 631,400 | 11.913 | 5.922 | 5.922 | 5.971 | 5.922 | 5.971 | 106,509 | 5.9281 | 0.00% |
| 2006-01-10 | 0 | 11.90 | 11.90 | 12.10 | 11.85 | 11.95 | 62,000 | 737,700 | 11.898 | 5.922 | 5.922 | 6.021 | 5.897 | 5.946 | 124,595 | 5.9208 | 0.00% |
| 2006-01-09 | 0 | 11.90 | 11.90 | 12.05 | 11.90 | 12.60 | 74,000 | 883,400 | 11.938 | 5.922 | 5.922 | 5.996 | 5.922 | 6.270 | 148,711 | 5.9404 | 0.85% |
| 2006-01-06 | 0 | 11.80 | 11.75 | 11.90 | - | - | 0 | 0 | - | 5.872 | 5.847 | 5.922 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 11.80 | 11.75 | 11.90 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 5.872 | 5.847 | 5.922 | 5.872 | 5.872 | 20,096 | 5.8718 | 0.43% |
| 2006-01-04 | 0 | 11.75 | 11.75 | 11.85 | 11.75 | 11.75 | 70,000 | 822,500 | 11.750 | 5.847 | 5.847 | 5.897 | 5.847 | 5.847 | 140,672 | 5.8469 | 0.00% |
| 2006-01-03 | 0 | 11.75 | 11.65 | 11.85 | 11.75 | 11.85 | 32,000 | 378,400 | 11.825 | 5.847 | 5.797 | 5.897 | 5.847 | 5.897 | 64,307 | 5.8842 | -0.84% |
| 2005-12-30 | 0 | 11.85 | 11.65 | 11.85 | 11.60 | 11.95 | 60,000 | 702,650 | 11.711 | 5.897 | 5.797 | 5.897 | 5.772 | 5.946 | 120,576 | 5.8274 | 1.28% |
| 2005-12-29 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 5.822 | 5.772 | 5.822 | 5.822 | 5.822 | 2,010 | 5.8220 | -0.85% |
| 2005-12-28 | 0 | 11.80 | 11.50 | 11.80 | - | - | 0 | 0 | - | 5.872 | 5.723 | 5.872 | - | - | 0 | - | -0.42% |
| 2005-12-23 | 0 | 11.85 | 11.70 | 11.85 | - | - | 0 | 0 | - | 5.897 | 5.822 | 5.897 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 11.85 | 11.70 | 11.90 | 11.80 | 11.85 | 11,000 | 130,100 | 11.827 | 5.897 | 5.822 | 5.922 | 5.872 | 5.897 | 22,106 | 5.8854 | 0.42% |
| 2005-12-21 | 0 | 11.80 | 11.45 | 11.85 | 11.70 | 11.80 | 45,000 | 529,000 | 11.756 | 5.872 | 5.698 | 5.897 | 5.822 | 5.872 | 90,432 | 5.8497 | 1.72% |
| 2005-12-20 | 0 | 11.60 | 11.55 | 11.70 | 11.60 | 11.65 | 13,000 | 150,950 | 11.612 | 5.772 | 5.747 | 5.822 | 5.772 | 5.797 | 26,125 | 5.7780 | -0.85% |
| 2005-12-19 | 0 | 11.70 | 11.65 | 11.80 | 11.70 | 11.70 | 18,000 | 210,600 | 11.700 | 5.822 | 5.797 | 5.872 | 5.822 | 5.822 | 36,173 | 5.8220 | 0.86% |
| 2005-12-16 | 0 | 11.60 | 11.55 | 11.90 | 11.60 | 11.70 | 90,000 | 1,049,000 | 11.656 | 5.772 | 5.747 | 5.922 | 5.772 | 5.822 | 180,864 | 5.7999 | -0.85% |
| 2005-12-15 | 0 | 11.70 | 11.65 | 11.75 | 11.70 | 11.70 | 20,000 | 234,000 | 11.700 | 5.822 | 5.797 | 5.847 | 5.822 | 5.822 | 40,192 | 5.8220 | -0.43% |
| 2005-12-14 | 0 | 11.75 | 11.75 | 11.80 | 11.75 | 11.90 | 70,000 | 826,050 | 11.801 | 5.847 | 5.847 | 5.872 | 5.847 | 5.922 | 140,672 | 5.8722 | -7.48% |
| 2005-12-13 | 0 | 12.70 | 11.90 | 12.70 | 11.80 | 12.75 | 37,000 | 447,350 | 12.091 | 6.320 | 5.922 | 6.320 | 5.872 | 6.345 | 74,355 | 6.0164 | 7.63% |
| 2005-12-12 | 0 | 11.80 | 11.55 | 11.80 | - | - | 0 | 0 | - | 5.872 | 5.747 | 5.872 | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 11.80 | 11.40 | 11.80 | - | - | 0 | 0 | - | 5.872 | 5.673 | 5.872 | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 11.80 | 11.30 | 11.80 | - | - | 0 | 0 | - | 5.872 | 5.623 | 5.872 | - | - | 0 | - | -0.84% |
| 2005-12-07 | 0 | 11.90 | 11.50 | 11.90 | 11.90 | 11.90 | 1,000 | 11,900 | 11.900 | 5.922 | 5.723 | 5.922 | 5.922 | 5.922 | 2,010 | 5.9216 | 2.59% |
| 2005-12-06 | 0 | 11.60 | 11.60 | 11.80 | 11.60 | 11.60 | 3,000 | 34,800 | 11.600 | 5.772 | 5.772 | 5.872 | 5.772 | 5.772 | 6,029 | 5.7723 | -1.69% |
| 2005-12-05 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 5.872 | 5.772 | 5.872 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 11.80 | 11.75 | 11.80 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 5.872 | 5.847 | 5.872 | 5.872 | 5.872 | 20,096 | 5.8718 | -0.42% |
| 2005-12-01 | 0 | 11.85 | 11.70 | 11.85 | - | - | 0 | 0 | - | 5.897 | 5.822 | 5.897 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 11.85 | 11.75 | 11.85 | 11.75 | 11.90 | 170,000 | 2,008,850 | 11.817 | 5.897 | 5.847 | 5.897 | 5.847 | 5.922 | 341,633 | 5.8801 | -0.84% |
| 2005-11-29 | 0 | 11.95 | 11.80 | 11.95 | 11.80 | 11.95 | 31,000 | 368,400 | 11.884 | 5.946 | 5.872 | 5.946 | 5.872 | 5.946 | 62,298 | 5.9135 | 0.42% |
| 2005-11-28 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 11.90 | 30,000 | 356,500 | 11.883 | 5.922 | 5.897 | 5.922 | 5.897 | 5.922 | 60,288 | 5.9133 | 0.00% |
| 2005-11-25 | 0 | 11.90 | 11.75 | 11.90 | - | - | 0 | 0 | - | 5.922 | 5.847 | 5.922 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 11.90 | 55,000 | 654,500 | 11.900 | 5.922 | 5.922 | 5.946 | 5.922 | 5.922 | 110,528 | 5.9216 | 0.00% |
| 2005-11-23 | 0 | 11.90 | 11.90 | 11.95 | 11.80 | 12.00 | 182,000 | 2,167,250 | 11.908 | 5.922 | 5.922 | 5.946 | 5.872 | 5.971 | 365,748 | 5.9255 | 1.28% |
| 2005-11-22 | 0 | 11.75 | 11.50 | 11.85 | 11.75 | 11.75 | 5,000 | 58,750 | 11.750 | 5.847 | 5.723 | 5.897 | 5.847 | 5.847 | 10,048 | 5.8469 | -0.84% |
| 2005-11-21 | 0 | 11.85 | 11.75 | 11.85 | - | - | 0 | 0 | - | 5.897 | 5.847 | 5.897 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.90 | 121,000 | 1,433,750 | 11.849 | 5.897 | 5.897 | 5.922 | 5.872 | 5.922 | 243,162 | 5.8963 | 0.42% |
| 2005-11-17 | 0 | 11.80 | 11.60 | 11.80 | 11.70 | 11.80 | 51,000 | 597,250 | 11.711 | 5.872 | 5.772 | 5.872 | 5.822 | 5.872 | 102,490 | 5.8274 | 0.85% |
| 2005-11-16 | 0 | 11.70 | 11.65 | 11.75 | 11.70 | 11.80 | 67,000 | 786,400 | 11.737 | 5.822 | 5.797 | 5.847 | 5.822 | 5.872 | 134,643 | 5.8406 | -0.85% |
| 2005-11-15 | 0 | 11.80 | 11.70 | 11.85 | 11.80 | 11.80 | 22,000 | 259,600 | 11.800 | 5.872 | 5.822 | 5.897 | 5.872 | 5.872 | 44,211 | 5.8718 | 0.00% |
| 2005-11-14 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 12.10 | 94,000 | 1,119,950 | 11.914 | 5.872 | 5.872 | 5.897 | 5.872 | 6.021 | 188,903 | 5.9287 | -0.42% |
| 2005-11-11 | 0 | 11.85 | 11.85 | 11.95 | 11.85 | 12.05 | 245,000 | 2,910,450 | 11.879 | 5.897 | 5.897 | 5.946 | 5.897 | 5.996 | 492,353 | 5.9113 | 0.42% |
| 2005-11-10 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 11.90 | 175,000 | 2,074,850 | 11.856 | 5.872 | 5.872 | 5.897 | 5.872 | 5.922 | 351,681 | 5.8998 | -0.42% |
| 2005-11-09 | 0 | 11.85 | 11.80 | 11.85 | 11.85 | 12.00 | 52,000 | 618,650 | 11.897 | 5.897 | 5.872 | 5.897 | 5.897 | 5.971 | 104,499 | 5.9201 | 0.42% |
| 2005-11-08 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 24,000 | 283,200 | 11.800 | 5.872 | 5.822 | 5.922 | 5.872 | 5.872 | 48,230 | 5.8718 | 0.85% |
| 2005-11-07 | 0 | 11.70 | 11.50 | 11.70 | - | - | 0 | 0 | - | 5.822 | 5.723 | 5.822 | - | - | 0 | - | -0.43% |
| 2005-11-04 | 0 | 11.75 | 11.45 | 11.80 | - | - | 0 | 0 | - | 5.847 | 5.698 | 5.872 | - | - | 0 | - | 0.00% |
| 2005-11-03 | 0 | 11.75 | 11.65 | 11.80 | 11.70 | 11.85 | 105,000 | 1,234,100 | 11.753 | 5.847 | 5.797 | 5.872 | 5.822 | 5.897 | 211,008 | 5.8486 | -0.84% |
| 2005-11-02 | 0 | 11.85 | 11.70 | 11.85 | 11.80 | 11.95 | 145,000 | 1,717,600 | 11.846 | 5.897 | 5.822 | 5.897 | 5.872 | 5.946 | 291,392 | 5.8945 | -0.84% |
| 2005-11-01 | 0 | 11.95 | 11.80 | 12.20 | 11.95 | 12.00 | 40,000 | 479,000 | 11.975 | 5.946 | 5.872 | 6.071 | 5.946 | 5.971 | 80,384 | 5.9589 | -2.05% |
| 2005-10-31 | 0 | 12.20 | 11.85 | 12.20 | 11.85 | 12.20 | 108,000 | 1,291,900 | 11.962 | 6.071 | 5.897 | 6.071 | 5.897 | 6.071 | 217,037 | 5.9524 | 3.83% |
| 2005-10-28 | 0 | 11.75 | 11.50 | 11.75 | 11.40 | 11.80 | 135,000 | 1,571,200 | 11.639 | 5.847 | 5.723 | 5.847 | 5.673 | 5.872 | 271,296 | 5.7915 | 2.17% |
| 2005-10-27 | 0 | 11.50 | 11.20 | 11.70 | 11.50 | 11.70 | 6,000 | 69,200 | 11.533 | 5.723 | 5.573 | 5.822 | 5.723 | 5.822 | 12,058 | 5.7391 | 0.88% |
| 2005-10-26 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.50 | 116,466 | 1,333,206 | 11.447 | 5.673 | 5.623 | 5.723 | 5.673 | 5.723 | 234,050 | 5.6962 | -1.72% |
| 2005-10-25 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.80 | 141,000 | 1,651,700 | 11.714 | 5.772 | 5.772 | 5.822 | 5.772 | 5.872 | 283,354 | 5.8291 | -1.69% |
| 2005-10-24 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 65,000 | 767,000 | 11.800 | 5.872 | 5.822 | 5.922 | 5.872 | 5.872 | 130,624 | 5.8718 | -1.26% |
| 2005-10-21 | 0 | 11.95 | 11.85 | 11.95 | 11.95 | 11.95 | 23,000 | 274,850 | 11.950 | 5.946 | 5.897 | 5.946 | 5.946 | 5.946 | 46,221 | 5.9464 | 0.42% |
| 2005-10-20 | 0 | 11.90 | 11.85 | 12.00 | 11.90 | 12.00 | 45,000 | 538,200 | 11.960 | 5.922 | 5.897 | 5.971 | 5.922 | 5.971 | 90,432 | 5.9514 | 0.00% |
| 2005-10-19 | 0 | 11.90 | 11.90 | 12.10 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 5.922 | 5.922 | 6.021 | 5.922 | 5.922 | 8,038 | 5.9216 | -1.65% |
| 2005-10-18 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 23,000 | 278,000 | 12.087 | 6.021 | 5.971 | 6.071 | 5.971 | 6.021 | 46,221 | 6.0146 | -0.41% |
| 2005-10-17 | 0 | 12.15 | 11.95 | 12.20 | 12.15 | 12.25 | 30,000 | 365,500 | 12.183 | 6.046 | 5.946 | 6.071 | 6.046 | 6.096 | 60,288 | 6.0626 | -0.82% |
| 2005-10-14 | 0 | 12.25 | 12.05 | 12.25 | - | - | 0 | 0 | - | 6.096 | 5.996 | 6.096 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 12.25 | 12.20 | 12.30 | 12.20 | 12.30 | 80,000 | 981,700 | 12.271 | 6.096 | 6.071 | 6.121 | 6.071 | 6.121 | 160,768 | 6.1063 | -0.41% |
| 2005-10-12 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.45 | 40,000 | 494,950 | 12.374 | 6.121 | 6.121 | 6.170 | 6.121 | 6.195 | 80,384 | 6.1573 | -1.60% |
| 2005-10-10 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.60 | 73,000 | 914,150 | 12.523 | 6.220 | 6.195 | 6.220 | 6.195 | 6.270 | 146,701 | 6.2314 | 0.00% |
| 2005-10-07 | 0 | 12.50 | 12.50 | 12.65 | 12.50 | 12.60 | 35,000 | 440,000 | 12.571 | 6.220 | 6.220 | 6.295 | 6.220 | 6.270 | 70,336 | 6.2557 | -0.79% |
| 2005-10-06 | 0 | 12.60 | 12.50 | 13.00 | 12.60 | 12.60 | 20,000 | 252,000 | 12.600 | 6.270 | 6.220 | 6.469 | 6.270 | 6.270 | 40,192 | 6.2699 | -3.08% |
| 2005-10-05 | 0 | 13.00 | 12.95 | 13.00 | 13.00 | 13.00 | 26,000 | 338,000 | 13.000 | 6.469 | 6.444 | 6.469 | 6.469 | 6.469 | 52,250 | 6.4689 | 0.78% |
| 2005-10-04 | 0 | 12.90 | 12.85 | 13.00 | 12.90 | 13.10 | 63,000 | 819,000 | 13.000 | 6.419 | 6.394 | 6.469 | 6.419 | 6.519 | 126,605 | 6.4689 | -1.53% |
| 2005-10-03 | 0 | 13.10 | 13.10 | 13.20 | 12.80 | 13.10 | 94,000 | 1,213,900 | 12.914 | 6.519 | 6.519 | 6.568 | 6.369 | 6.519 | 188,903 | 6.4261 | 0.00% |
| 2005-09-30 | 0 | 13.10 | 12.90 | 13.10 | 12.95 | 13.10 | 90,000 | 1,170,000 | 13.000 | 6.519 | 6.419 | 6.519 | 6.444 | 6.519 | 180,864 | 6.4689 | 1.16% |
| 2005-09-29 | 0 | 12.95 | 12.35 | 13.00 | 12.30 | 13.25 | 33,000 | 408,050 | 12.365 | 6.444 | 6.145 | 6.469 | 6.121 | 6.593 | 66,317 | 6.1530 | 5.28% |
| 2005-09-28 | 0 | 12.30 | 12.10 | 12.30 | 12.30 | 12.30 | 78,000 | 959,400 | 12.300 | 6.121 | 6.021 | 6.121 | 6.121 | 6.121 | 156,749 | 6.1206 | 0.00% |
| 2005-09-27 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.30 | 4,000 | 49,000 | 12.250 | 6.121 | 6.071 | 6.121 | 6.071 | 6.121 | 8,038 | 6.0957 | 0.00% |
| 2005-09-26 | 0 | 12.30 | 12.20 | 12.35 | 12.30 | 12.35 | 65,000 | 800,300 | 12.312 | 6.121 | 6.071 | 6.145 | 6.121 | 6.145 | 130,624 | 6.1267 | -0.00% |
| 2005-09-23 | 0 | 12.35 | 12.35 | 12.50 | 12.30 | 12.40 | 95,000 | 1,174,250 | 12.361 | 6.121 | 6.121 | 6.195 | 6.096 | 6.145 | 191,688 | 6.1258 | -1.20% |
| 2005-09-22 | 0 | 12.50 | 12.35 | 12.55 | 12.50 | 12.70 | 76,100 | 956,340 | 12.567 | 6.195 | 6.121 | 6.220 | 6.195 | 6.294 | 153,552 | 6.2281 | -1.57% |
| 2005-09-21 | 0 | 12.70 | 12.50 | 12.75 | 12.70 | 12.85 | 157,000 | 2,003,200 | 12.759 | 6.294 | 6.195 | 6.319 | 6.294 | 6.368 | 316,790 | 6.3234 | -1.17% |
| 2005-09-20 | 0 | 12.85 | 12.70 | 12.90 | 12.80 | 12.85 | 31,000 | 397,150 | 12.811 | 6.368 | 6.294 | 6.393 | 6.344 | 6.368 | 62,551 | 6.3492 | -0.39% |
| 2005-09-16 | 0 | 12.90 | - | 13.20 | - | - | 0 | 0 | - | 6.393 | - | 6.542 | - | - | 0 | - | 0.00% |
| 2005-09-15 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 14,000 | 180,200 | 12.871 | 6.393 | 6.393 | 6.443 | 6.393 | 6.393 | 28,249 | 6.3790 | 0.00% |
| 2005-09-14 | 0 | 12.90 | 12.70 | 13.00 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 6.393 | 6.294 | 6.443 | 6.393 | 6.393 | 20,178 | 6.3932 | -0.39% |
| 2005-09-13 | 0 | 12.95 | 12.55 | 13.00 | 12.90 | 13.00 | 42,000 | 544,800 | 12.971 | 6.418 | 6.220 | 6.443 | 6.393 | 6.443 | 84,746 | 6.4286 | -0.38% |
| 2005-09-12 | 0 | 13.00 | 12.80 | 13.00 | 12.85 | 13.00 | 31,000 | 399,000 | 12.871 | 6.443 | 6.344 | 6.443 | 6.368 | 6.443 | 62,551 | 6.3788 | 1.56% |
| 2005-09-09 | 0 | 12.80 | 12.60 | 13.00 | - | - | 0 | 0 | - | 6.344 | 6.245 | 6.443 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 12.80 | 12.55 | 12.80 | 12.70 | 12.85 | 116,000 | 1,481,450 | 12.771 | 6.344 | 6.220 | 6.344 | 6.294 | 6.368 | 234,062 | 6.3293 | -1.16% |
| 2005-09-07 | 0 | 12.95 | 12.90 | 13.00 | 12.95 | 13.00 | 30,000 | 389,500 | 12.983 | 6.418 | 6.393 | 6.443 | 6.418 | 6.443 | 60,533 | 6.4345 | -0.38% |
| 2005-09-06 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 6.443 | 6.393 | 6.443 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 13.00 | 12.90 | 13.00 | 12.90 | 13.00 | 82,000 | 1,060,500 | 12.933 | 6.443 | 6.393 | 6.443 | 6.393 | 6.443 | 165,457 | 6.4095 | 0.00% |
| 2005-09-02 | 0 | 13.00 | 12.95 | 13.05 | 13.00 | 13.05 | 220,000 | 2,861,100 | 13.005 | 6.443 | 6.418 | 6.468 | 6.443 | 6.468 | 443,910 | 6.4452 | 0.00% |
| 2005-09-01 | 0 | 13.00 | 12.95 | 13.05 | 13.00 | 13.05 | 145,000 | 1,885,750 | 13.005 | 6.443 | 6.418 | 6.468 | 6.443 | 6.468 | 292,577 | 6.4453 | -1.52% |
| 2005-08-31 | 0 | 13.20 | 12.95 | 13.30 | 13.00 | 13.30 | 62,000 | 811,100 | 13.082 | 6.542 | 6.418 | 6.591 | 6.443 | 6.591 | 125,102 | 6.4835 | 1.93% |
| 2005-08-30 | 0 | 12.95 | 12.95 | 13.00 | 12.95 | 12.95 | 63,000 | 815,850 | 12.950 | 6.418 | 6.418 | 6.443 | 6.418 | 6.418 | 127,120 | 6.4180 | 0.00% |
| 2005-08-29 | 0 | 12.95 | 12.90 | 13.00 | 12.80 | 12.95 | 25,000 | 322,750 | 12.910 | 6.418 | 6.393 | 6.443 | 6.344 | 6.418 | 50,444 | 6.3981 | 0.00% |
| 2005-08-26 | 0 | 12.95 | 12.90 | 13.00 | 12.95 | 13.10 | 40,000 | 518,600 | 12.965 | 6.418 | 6.393 | 6.443 | 6.418 | 6.492 | 80,711 | 6.4254 | 0.00% |
| 2005-08-25 | 0 | 12.95 | 12.90 | 13.00 | 12.90 | 13.00 | 93,000 | 1,204,300 | 12.949 | 6.418 | 6.393 | 6.443 | 6.393 | 6.443 | 187,653 | 6.4177 | 0.00% |
| 2005-08-24 | 0 | 12.95 | 12.90 | 12.95 | 12.95 | 12.95 | 101,000 | 1,307,950 | 12.950 | 6.418 | 6.393 | 6.418 | 6.418 | 6.418 | 203,795 | 6.4180 | 0.00% |
| 2005-08-23 | 0 | 12.95 | 12.90 | 13.00 | 12.95 | 12.95 | 19,000 | 246,050 | 12.950 | 6.418 | 6.393 | 6.443 | 6.418 | 6.418 | 38,338 | 6.4180 | -0.38% |
| 2005-08-22 | 0 | 13.00 | 12.90 | 13.05 | 12.80 | 13.00 | 66,000 | 856,000 | 12.970 | 6.443 | 6.393 | 6.468 | 6.344 | 6.443 | 133,173 | 6.4277 | 0.39% |
| 2005-08-19 | 0 | 12.95 | 12.85 | 13.00 | 12.80 | 13.10 | 23,000 | 298,450 | 12.976 | 6.418 | 6.368 | 6.443 | 6.344 | 6.492 | 46,409 | 6.4309 | -1.52% |
| 2005-08-18 | 0 | 13.15 | 13.15 | 13.30 | 13.15 | 13.40 | 52,000 | 688,600 | 13.242 | 6.517 | 6.517 | 6.591 | 6.517 | 6.641 | 104,924 | 6.5628 | -0.75% |
| 2005-08-17 | 0 | 13.25 | 13.20 | 13.30 | 13.20 | 13.35 | 29,000 | 384,450 | 13.257 | 6.567 | 6.542 | 6.591 | 6.542 | 6.616 | 58,515 | 6.5701 | 0.76% |
| 2005-08-16 | 0 | 13.15 | 13.10 | 13.20 | 12.85 | 13.15 | 83,000 | 1,083,550 | 13.055 | 6.517 | 6.492 | 6.542 | 6.368 | 6.517 | 167,475 | 6.4699 | 1.94% |
| 2005-08-15 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 12.90 | 23,000 | 296,700 | 12.900 | 6.393 | 6.393 | 6.492 | 6.393 | 6.393 | 46,409 | 6.3932 | -1.53% |
| 2005-08-12 | 0 | 13.10 | 13.10 | 13.30 | 13.05 | 13.20 | 94,000 | 1,232,200 | 13.109 | 6.492 | 6.492 | 6.591 | 6.468 | 6.542 | 189,671 | 6.4965 | -1.50% |
| 2005-08-11 | 0 | 13.30 | 13.15 | 13.30 | 13.10 | 13.95 | 269,300 | 3,601,020 | 13.372 | 6.591 | 6.517 | 6.591 | 6.492 | 6.914 | 543,386 | 6.6270 | -4.66% |
| 2005-08-10 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.00 | 33,000 | 457,400 | 13.861 | 6.914 | 6.914 | 6.938 | 6.839 | 6.938 | 66,586 | 6.8693 | 1.09% |
| 2005-08-09 | 0 | 13.80 | 13.70 | 13.80 | 13.80 | 14.10 | 21,000 | 290,600 | 13.838 | 6.839 | 6.790 | 6.839 | 6.839 | 6.988 | 42,373 | 6.8581 | -2.82% |
| 2005-08-08 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.20 | 3,000 | 42,500 | 14.167 | 7.037 | 7.037 | 7.087 | 6.988 | 7.037 | 6,053 | 7.0209 | -1.05% |
| 2005-08-05 | 0 | 14.35 | 14.10 | 14.40 | 14.20 | 14.35 | 37,000 | 527,700 | 14.262 | 7.112 | 6.988 | 7.137 | 7.037 | 7.112 | 74,658 | 7.0683 | 0.00% |
| 2005-08-04 | 0 | 14.35 | 14.20 | 14.35 | - | - | 0 | 0 | - | 7.112 | 7.037 | 7.112 | - | - | 0 | - | -0.35% |
| 2005-08-03 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.45 | 97,000 | 1,395,400 | 14.386 | 7.137 | 7.087 | 7.137 | 7.087 | 7.161 | 195,724 | 7.1294 | 0.70% |
| 2005-08-02 | 0 | 14.30 | 14.30 | 14.40 | 14.10 | 14.40 | 109,000 | 1,559,800 | 14.310 | 7.087 | 7.087 | 7.137 | 6.988 | 7.137 | 219,937 | 7.0920 | 0.00% |
| 2005-08-01 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.70 | 127,000 | 1,840,650 | 14.493 | 7.087 | 7.087 | 7.137 | 7.087 | 7.285 | 256,257 | 7.1828 | 0.00% |
| 2005-07-29 | 0 | 14.30 | 14.30 | 14.35 | 13.80 | 14.35 | 440,500 | 6,211,525 | 14.101 | 7.087 | 7.087 | 7.112 | 6.839 | 7.112 | 888,829 | 6.9884 | 4.76% |
| 2005-07-28 | 0 | 13.65 | 13.55 | 13.65 | 13.60 | 13.75 | 265,000 | 3,631,000 | 13.702 | 6.765 | 6.715 | 6.765 | 6.740 | 6.814 | 534,710 | 6.7906 | -0.73% |
| 2005-07-27 | 0 | 13.75 | 13.50 | 13.80 | 13.30 | 13.75 | 214,000 | 2,865,800 | 13.392 | 6.814 | 6.691 | 6.839 | 6.591 | 6.814 | 431,803 | 6.6368 | 3.38% |
| 2005-07-26 | 0 | 13.30 | 13.20 | 13.30 | 13.25 | 13.35 | 153,000 | 2,036,100 | 13.308 | 6.591 | 6.542 | 6.591 | 6.567 | 6.616 | 308,719 | 6.5953 | 0.00% |
| 2005-07-25 | 0 | 13.30 | 13.25 | 13.35 | 13.25 | 13.30 | 128,000 | 1,701,900 | 13.296 | 6.591 | 6.567 | 6.616 | 6.567 | 6.591 | 258,275 | 6.5895 | -0.37% |
| 2005-07-22 | 0 | 13.35 | 13.35 | 13.50 | 13.30 | 13.40 | 28,679 | 382,745 | 13.346 | 6.616 | 6.616 | 6.691 | 6.591 | 6.641 | 57,868 | 6.6141 | -1.48% |
| 2005-07-21 | 0 | 13.55 | 13.40 | 13.60 | 13.30 | 13.60 | 312,000 | 4,215,000 | 13.510 | 6.715 | 6.641 | 6.740 | 6.591 | 6.740 | 629,545 | 6.6953 | 2.26% |
| 2005-07-20 | 0 | 13.25 | 13.15 | 13.25 | 13.25 | 13.25 | 2,000 | 26,500 | 13.250 | 6.567 | 6.517 | 6.567 | 6.567 | 6.567 | 4,036 | 6.5666 | 0.00% |
| 2005-07-19 | 0 | 13.25 | 13.20 | 13.30 | 13.10 | 13.25 | 82,000 | 1,083,150 | 13.209 | 6.567 | 6.542 | 6.591 | 6.492 | 6.567 | 165,457 | 6.5464 | 0.76% |
| 2005-07-18 | 0 | 13.15 | 13.10 | 13.20 | 13.00 | 13.15 | 34,000 | 445,450 | 13.101 | 6.517 | 6.492 | 6.542 | 6.443 | 6.517 | 68,604 | 6.4930 | -0.38% |
| 2005-07-15 | 0 | 13.20 | 13.00 | 13.20 | 13.05 | 13.20 | 109,000 | 1,429,850 | 13.118 | 6.542 | 6.443 | 6.542 | 6.468 | 6.542 | 219,937 | 6.5012 | 0.76% |
| 2005-07-14 | 0 | 13.10 | 13.05 | 13.20 | 12.85 | 13.15 | 111,000 | 1,451,650 | 13.078 | 6.492 | 6.468 | 6.542 | 6.368 | 6.517 | 223,973 | 6.4814 | 1.16% |
| 2005-07-13 | 0 | 12.95 | 12.95 | 13.05 | 12.90 | 12.95 | 71,000 | 919,400 | 12.949 | 6.418 | 6.418 | 6.468 | 6.393 | 6.418 | 143,262 | 6.4176 | 0.00% |
| 2005-07-12 | 0 | 12.95 | 12.90 | 12.95 | 12.95 | 12.95 | 70,000 | 906,500 | 12.950 | 6.418 | 6.393 | 6.418 | 6.418 | 6.418 | 141,244 | 6.4180 | 0.00% |
| 2005-07-11 | 0 | 12.95 | 12.90 | 13.00 | 12.90 | 12.95 | 81,000 | 1,048,900 | 12.949 | 6.418 | 6.393 | 6.443 | 6.393 | 6.418 | 163,440 | 6.4177 | 0.39% |
| 2005-07-08 | 0 | 12.90 | 12.85 | 12.95 | 12.90 | 12.90 | 143,000 | 1,844,700 | 12.900 | 6.393 | 6.368 | 6.418 | 6.393 | 6.393 | 288,541 | 6.3932 | -1.15% |
| 2005-07-07 | 0 | 13.05 | 12.95 | 13.05 | 13.00 | 13.05 | 36,000 | 469,000 | 13.028 | 6.468 | 6.418 | 6.468 | 6.443 | 6.468 | 72,640 | 6.4565 | 0.00% |
| 2005-07-06 | 0 | 13.05 | 12.90 | 13.10 | 13.00 | 13.10 | 21,000 | 273,850 | 13.040 | 6.468 | 6.393 | 6.492 | 6.443 | 6.492 | 42,373 | 6.4628 | -0.38% |
| 2005-07-05 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.15 | 23,000 | 301,400 | 13.104 | 6.492 | 6.492 | 6.542 | 6.492 | 6.517 | 46,409 | 6.4945 | 0.38% |
| 2005-07-04 | 0 | 13.05 | 13.05 | 13.15 | 13.00 | 13.20 | 76,000 | 997,700 | 13.128 | 6.468 | 6.468 | 6.517 | 6.443 | 6.542 | 153,351 | 6.5060 | -0.38% |
| 2005-06-30 | 0 | 13.10 | 13.00 | 13.15 | 13.05 | 13.10 | 60,000 | 785,250 | 13.088 | 6.492 | 6.443 | 6.517 | 6.468 | 6.492 | 121,066 | 6.4861 | -0.38% |
| 2005-06-29 | 0 | 13.15 | 13.10 | 13.15 | 13.15 | 13.15 | 84,000 | 1,104,600 | 13.150 | 6.517 | 6.492 | 6.517 | 6.517 | 6.517 | 169,493 | 6.5171 | -0.38% |
| 2005-06-28 | 0 | 13.20 | 13.10 | 13.20 | 13.00 | 13.20 | 178,000 | 2,336,850 | 13.128 | 6.542 | 6.492 | 6.542 | 6.443 | 6.542 | 359,163 | 6.5064 | 1.54% |
| 2005-06-27 | 0 | 13.00 | 12.95 | 13.10 | 13.00 | 13.10 | 75,000 | 975,500 | 13.007 | 6.443 | 6.418 | 6.492 | 6.443 | 6.492 | 151,333 | 6.4461 | -2.62% |
| 2005-06-24 | 0 | 13.35 | 13.20 | 13.40 | 12.85 | 13.40 | 218,000 | 2,855,350 | 13.098 | 6.616 | 6.542 | 6.641 | 6.368 | 6.641 | 439,874 | 6.4913 | 3.49% |
| 2005-06-23 | 0 | 12.90 | 12.85 | 12.95 | 12.90 | 12.90 | 67,000 | 864,300 | 12.900 | 6.393 | 6.368 | 6.418 | 6.393 | 6.393 | 135,191 | 6.3932 | 0.39% |
| 2005-06-22 | 0 | 12.85 | 12.85 | 12.95 | 12.85 | 12.90 | 33,000 | 424,850 | 12.874 | 6.368 | 6.368 | 6.418 | 6.368 | 6.393 | 66,586 | 6.3804 | 0.00% |
| 2005-06-21 | 0 | 12.85 | 12.85 | 12.95 | 12.85 | 12.90 | 21,000 | 270,750 | 12.893 | 6.368 | 6.368 | 6.418 | 6.368 | 6.393 | 42,373 | 6.3896 | -0.39% |
| 2005-06-20 | 0 | 12.90 | 12.85 | 12.95 | 12.80 | 12.90 | 49,000 | 631,900 | 12.896 | 6.393 | 6.368 | 6.418 | 6.344 | 6.393 | 98,871 | 6.3912 | 0.00% |
| 2005-06-17 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 13.00 | 90,000 | 1,163,000 | 12.922 | 6.393 | 6.393 | 6.443 | 6.393 | 6.443 | 181,599 | 6.4042 | -0.77% |
| 2005-06-16 | 0 | 13.00 | 12.70 | 13.00 | - | - | 0 | 0 | - | 6.443 | 6.294 | 6.443 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 13.00 | - | 13.00 | - | - | 0 | 0 | - | 6.443 | - | 6.443 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 13.00 | 12.65 | 13.05 | 13.00 | 13.00 | 25,000 | 325,000 | 13.000 | 6.443 | 6.269 | 6.468 | 6.443 | 6.443 | 50,444 | 6.4427 | 0.00% |
| 2005-06-13 | 0 | 13.00 | 12.80 | 13.05 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 6.443 | 6.344 | 6.468 | 6.443 | 6.443 | 20,178 | 6.4427 | -0.38% |
| 2005-06-10 | 0 | 13.05 | 12.90 | 13.05 | - | - | 0 | 0 | - | 6.468 | 6.393 | 6.468 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 13.05 | 12.95 | 13.05 | 13.10 | 13.10 | 5,000 | 65,500 | 13.100 | 6.468 | 6.418 | 6.468 | 6.492 | 6.492 | 10,089 | 6.4923 | 0.38% |
| 2005-06-08 | 0 | 13.00 | 12.95 | 13.05 | 13.00 | 13.00 | 84,000 | 1,092,000 | 13.000 | 6.443 | 6.418 | 6.468 | 6.443 | 6.443 | 169,493 | 6.4427 | -1.14% |
| 2005-06-07 | 0 | 13.15 | 13.10 | 13.20 | 13.10 | 13.20 | 326,000 | 4,287,500 | 13.152 | 6.517 | 6.492 | 6.542 | 6.492 | 6.542 | 657,794 | 6.5180 | 1.15% |
| 2005-06-06 | 0 | 13.00 | 12.90 | 13.00 | 12.85 | 13.00 | 168,000 | 2,172,950 | 12.934 | 6.443 | 6.393 | 6.443 | 6.368 | 6.443 | 338,986 | 6.4102 | 1.17% |
| 2005-06-03 | 0 | 12.85 | 12.85 | 12.90 | 12.85 | 12.85 | 42,000 | 539,700 | 12.850 | 6.368 | 6.368 | 6.393 | 6.368 | 6.368 | 84,746 | 6.3684 | 0.00% |
| 2005-06-02 | 0 | 12.85 | 12.85 | 12.95 | 12.85 | 12.85 | 5,000 | 64,250 | 12.850 | 6.368 | 6.368 | 6.418 | 6.368 | 6.368 | 10,089 | 6.3684 | 0.00% |
| 2005-06-01 | 0 | 12.85 | 12.85 | 13.00 | 12.85 | 12.95 | 55,000 | 708,800 | 12.887 | 6.368 | 6.368 | 6.443 | 6.368 | 6.418 | 110,977 | 6.3869 | -0.77% |
| 2005-05-31 | 0 | 12.95 | 12.70 | 13.00 | 12.80 | 13.00 | 121,000 | 1,567,550 | 12.955 | 6.418 | 6.294 | 6.443 | 6.344 | 6.443 | 244,150 | 6.4204 | 1.17% |
| 2005-05-30 | 0 | 12.80 | 12.70 | 12.85 | 12.80 | 12.80 | 5,000 | 64,000 | 12.800 | 6.344 | 6.294 | 6.368 | 6.344 | 6.344 | 10,089 | 6.3436 | 0.00% |
| 2005-05-27 | 0 | 12.80 | 12.65 | 12.85 | 12.55 | 12.80 | 87,000 | 1,111,500 | 12.776 | 6.344 | 6.269 | 6.368 | 6.220 | 6.344 | 175,546 | 6.3317 | 1.99% |
| 2005-05-26 | 0 | 12.55 | 12.45 | 12.60 | 12.55 | 12.65 | 81,000 | 1,018,550 | 12.575 | 6.220 | 6.170 | 6.245 | 6.220 | 6.269 | 163,440 | 6.2320 | 0.40% |
| 2005-05-25 | 0 | 12.50 | 12.45 | 12.55 | 12.40 | 12.50 | 37,000 | 462,250 | 12.493 | 6.195 | 6.170 | 6.220 | 6.145 | 6.195 | 74,658 | 6.1916 | -0.79% |
| 2005-05-24 | 0 | 12.60 | 12.60 | 12.80 | 12.55 | 12.65 | 54,000 | 679,900 | 12.591 | 6.245 | 6.245 | 6.344 | 6.220 | 6.269 | 108,960 | 6.2399 | 0.40% |
| 2005-05-23 | 0 | 12.55 | 12.45 | 12.60 | 12.55 | 12.55 | 47,000 | 589,850 | 12.550 | 6.220 | 6.170 | 6.245 | 6.220 | 6.220 | 94,835 | 6.2197 | -0.40% |
| 2005-05-20 | 0 | 12.60 | 12.25 | 12.80 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 6.245 | 6.071 | 6.344 | 6.245 | 6.245 | 8,071 | 6.2445 | 0.40% |
| 2005-05-19 | 0 | 12.55 | 12.50 | 12.65 | 12.50 | 12.55 | 33,000 | 414,050 | 12.547 | 6.220 | 6.195 | 6.269 | 6.195 | 6.220 | 66,586 | 6.2182 | -0.40% |
| 2005-05-18 | 0 | 12.60 | 12.45 | 12.65 | 12.60 | 12.65 | 49,000 | 617,650 | 12.605 | 6.245 | 6.170 | 6.269 | 6.245 | 6.269 | 98,871 | 6.2470 | 0.40% |
| 2005-05-17 | 0 | 12.55 | 12.55 | 12.65 | 12.45 | 12.55 | 38,000 | 476,050 | 12.528 | 6.220 | 6.220 | 6.269 | 6.170 | 6.220 | 76,675 | 6.2086 | -2.33% |
| 2005-05-13 | 0 | 12.85 | 12.60 | 12.85 | - | - | 0 | 0 | - | 6.368 | 6.245 | 6.368 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 12.85 | 12.60 | 12.85 | 12.85 | 12.85 | 58,000 | 745,300 | 12.850 | 6.368 | 6.245 | 6.368 | 6.368 | 6.368 | 117,031 | 6.3684 | 0.00% |
| 2005-05-11 | 0 | 12.85 | 12.70 | 12.90 | 12.85 | 12.85 | 12,000 | 154,200 | 12.850 | 6.368 | 6.294 | 6.393 | 6.368 | 6.368 | 24,213 | 6.3684 | -0.39% |
| 2005-05-10 | 0 | 12.90 | 12.20 | 12.90 | 12.90 | 13.05 | 162,000 | 2,100,250 | 12.965 | 6.393 | 6.046 | 6.393 | 6.393 | 6.468 | 326,879 | 6.4252 | -0.77% |
| 2005-05-09 | 0 | 13.00 | 12.80 | 13.05 | 13.00 | 13.00 | 46,000 | 598,000 | 13.000 | 6.443 | 6.344 | 6.468 | 6.443 | 6.443 | 92,818 | 6.4427 | -0.38% |
| 2005-05-06 | 0 | 13.05 | 12.50 | 13.05 | 13.00 | 13.05 | 124,000 | 1,613,500 | 13.012 | 6.468 | 6.195 | 6.468 | 6.443 | 6.468 | 250,204 | 6.4487 | 0.38% |
| 2005-05-05 | 0 | 13.00 | 12.55 | 13.20 | 12.90 | 13.00 | 37,000 | 477,600 | 12.908 | 6.443 | 6.220 | 6.542 | 6.393 | 6.443 | 74,658 | 6.3972 | 0.78% |
| 2005-05-04 | 0 | 12.90 | 12.50 | 12.95 | 12.90 | 12.90 | 30,000 | 387,000 | 12.900 | 6.393 | 6.195 | 6.418 | 6.393 | 6.393 | 60,533 | 6.3932 | -0.77% |
| 2005-05-03 | 0 | 13.00 | 12.60 | 13.00 | 13.00 | 13.00 | 1,000 | 13,000 | 13.000 | 6.443 | 6.245 | 6.443 | 6.443 | 6.443 | 2,018 | 6.4427 | 0.39% |
| 2005-04-29 | 0 | 12.95 | 12.50 | 13.00 | 12.95 | 12.95 | 8,000 | 103,600 | 12.950 | 6.418 | 6.195 | 6.443 | 6.418 | 6.418 | 16,142 | 6.4180 | 0.54% |
| 2005-04-28 | 0 | 13.00 | 12.80 | 13.20 | 13.00 | 13.00 | 3,000 | 39,000 | 13.000 | 6.383 | 6.285 | 6.481 | 6.383 | 6.383 | 6,110 | 6.3833 | -1.52% |
| 2005-04-27 | 0 | 13.20 | 13.10 | 13.25 | 13.10 | 13.20 | 107,000 | 1,409,900 | 13.177 | 6.481 | 6.432 | 6.506 | 6.432 | 6.481 | 217,913 | 6.4700 | -0.38% |
| 2005-04-26 | 0 | 13.25 | 13.15 | 13.30 | 12.70 | 13.25 | 290,500 | 3,811,325 | 13.120 | 6.506 | 6.457 | 6.531 | 6.236 | 6.506 | 591,624 | 6.4421 | 3.52% |
| 2005-04-25 | 0 | 12.80 | 12.80 | 13.00 | 12.40 | 12.90 | 79,000 | 1,002,000 | 12.684 | 6.285 | 6.285 | 6.383 | 6.089 | 6.334 | 160,889 | 6.2279 | 2.40% |
| 2005-04-22 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 69,000 | 858,600 | 12.443 | 6.138 | 6.113 | 6.138 | 6.089 | 6.138 | 140,523 | 6.1100 | 0.81% |
| 2005-04-21 | 0 | 12.40 | 12.25 | 12.40 | 12.35 | 12.40 | 203,000 | 2,512,650 | 12.378 | 6.089 | 6.015 | 6.089 | 6.064 | 6.089 | 413,424 | 6.0777 | 0.00% |
| 2005-04-20 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.50 | 78,000 | 969,800 | 12.433 | 6.089 | 6.040 | 6.138 | 6.089 | 6.138 | 158,853 | 6.1050 | -1.59% |
| 2005-04-19 | 0 | 12.60 | 12.35 | 12.65 | 12.60 | 12.70 | 96,000 | 1,212,700 | 12.632 | 6.187 | 6.064 | 6.211 | 6.187 | 6.236 | 195,511 | 6.2027 | 1.61% |
| 2005-04-18 | 0 | 12.40 | 12.35 | 12.45 | 12.40 | 12.40 | 51,000 | 632,400 | 12.400 | 6.089 | 6.064 | 6.113 | 6.089 | 6.089 | 103,865 | 6.0887 | -3.13% |
| 2005-04-15 | 0 | 12.80 | 12.65 | 12.80 | 12.65 | 12.90 | 158,000 | 2,007,500 | 12.706 | 6.285 | 6.211 | 6.285 | 6.211 | 6.334 | 321,778 | 6.2388 | 0.00% |
| 2005-04-14 | 0 | 12.80 | 12.55 | 12.90 | 12.80 | 13.00 | 19,000 | 243,650 | 12.824 | 6.285 | 6.162 | 6.334 | 6.285 | 6.383 | 38,695 | 6.2967 | -0.39% |
| 2005-04-13 | 0 | 12.85 | 12.60 | 12.90 | 12.80 | 12.85 | 119,000 | 1,524,700 | 12.813 | 6.310 | 6.187 | 6.334 | 6.285 | 6.310 | 242,352 | 6.2913 | -0.39% |
| 2005-04-12 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 13.00 | 62,000 | 801,900 | 12.934 | 6.334 | 6.285 | 6.334 | 6.334 | 6.383 | 126,267 | 6.3508 | -1.53% |
| 2005-04-11 | 0 | 13.10 | - | 13.20 | 12.95 | 13.20 | 133,000 | 1,730,450 | 13.011 | 6.432 | - | 6.481 | 6.359 | 6.481 | 270,864 | 6.3886 | -0.76% |
| 2005-04-08 | 0 | 13.20 | 13.15 | 13.20 | 12.90 | 13.20 | 234,000 | 3,046,450 | 13.019 | 6.481 | 6.457 | 6.481 | 6.334 | 6.481 | 476,558 | 6.3926 | 0.38% |
| 2005-04-07 | 0 | 13.15 | 12.95 | 13.20 | 12.95 | 13.15 | 210,000 | 2,733,500 | 13.017 | 6.457 | 6.359 | 6.481 | 6.359 | 6.457 | 427,680 | 6.3915 | 0.77% |
| 2005-04-06 | 0 | 13.05 | 13.05 | 13.10 | 13.00 | 13.50 | 155,000 | 2,036,250 | 13.137 | 6.408 | 6.408 | 6.432 | 6.383 | 6.629 | 315,669 | 6.4506 | -1.14% |
| 2005-04-04 | 0 | 13.20 | 13.10 | 13.20 | 12.45 | 13.40 | 382,000 | 4,964,850 | 12.997 | 6.481 | 6.432 | 6.481 | 6.113 | 6.580 | 777,970 | 6.3818 | 5.18% |
| 2005-04-01 | 0 | 12.55 | 12.50 | 12.55 | 12.40 | 12.55 | 90,000 | 1,121,200 | 12.458 | 6.162 | 6.138 | 6.162 | 6.089 | 6.162 | 183,291 | 6.1170 | -0.79% |
| 2005-03-31 | 0 | 12.65 | 12.55 | 12.65 | 12.00 | 12.65 | 90,000 | 1,117,400 | 12.416 | 6.211 | 6.162 | 6.211 | 5.892 | 6.211 | 183,291 | 6.0963 | 3.69% |
| 2005-03-30 | 0 | 12.20 | 12.05 | 12.30 | 12.20 | 12.20 | 5,000 | 61,000 | 12.200 | 5.990 | 5.917 | 6.040 | 5.990 | 5.990 | 10,183 | 5.9905 | 0.00% |
| 2005-03-29 | 0 | 12.20 | 12.10 | 12.35 | 12.00 | 12.20 | 15,000 | 180,600 | 12.040 | 5.990 | 5.941 | 6.064 | 5.892 | 5.990 | 30,549 | 5.9119 | 0.00% |
| 2005-03-24 | 0 | 12.20 | 12.15 | 12.30 | 12.10 | 12.30 | 44,000 | 534,750 | 12.153 | 5.990 | 5.966 | 6.040 | 5.941 | 6.040 | 89,609 | 5.9676 | 0.00% |
| 2005-03-23 | 0 | 12.20 | 12.20 | 12.35 | 12.15 | 12.20 | 73,000 | 890,300 | 12.196 | 5.990 | 5.990 | 6.064 | 5.966 | 5.990 | 148,670 | 5.9884 | -2.40% |
| 2005-03-22 | 0 | 12.50 | 12.40 | 12.55 | 12.50 | 12.70 | 75,000 | 943,800 | 12.584 | 6.138 | 6.089 | 6.162 | 6.138 | 6.236 | 152,743 | 6.1790 | -1.96% |
| 2005-03-21 | 0 | 12.75 | 12.50 | 12.80 | 12.50 | 12.75 | 34,000 | 429,550 | 12.634 | 6.261 | 6.138 | 6.285 | 6.138 | 6.261 | 69,243 | 6.2035 | -0.78% |
| 2005-03-18 | 0 | 12.85 | 12.80 | 12.90 | 12.45 | 12.95 | 211,000 | 2,686,800 | 12.734 | 6.310 | 6.285 | 6.334 | 6.113 | 6.359 | 429,717 | 6.2525 | 3.63% |
| 2005-03-17 | 0 | 12.40 | 12.35 | 12.40 | 12.25 | 12.40 | 58,000 | 714,250 | 12.315 | 6.089 | 6.064 | 6.089 | 6.015 | 6.089 | 118,121 | 6.0468 | 0.81% |
| 2005-03-16 | 0 | 12.30 | 12.20 | 12.35 | 12.30 | 12.35 | 90,000 | 1,110,350 | 12.337 | 6.040 | 5.990 | 6.064 | 6.040 | 6.064 | 183,291 | 6.0578 | -1.60% |
| 2005-03-15 | 0 | 12.50 | 12.40 | 12.50 | 12.25 | 12.50 | 102,000 | 1,261,150 | 12.364 | 6.138 | 6.089 | 6.138 | 6.015 | 6.138 | 207,730 | 6.0711 | 0.00% |
| 2005-03-14 | 0 | 12.50 | 12.45 | 12.60 | 12.50 | 12.60 | 116,000 | 1,454,600 | 12.540 | 6.138 | 6.113 | 6.187 | 6.138 | 6.187 | 236,242 | 6.1572 | -3.10% |
| 2005-03-11 | 0 | 12.90 | 12.85 | 12.90 | 12.90 | 13.00 | 50,000 | 646,500 | 12.930 | 6.334 | 6.310 | 6.334 | 6.334 | 6.383 | 101,829 | 6.3489 | -1.90% |
| 2005-03-10 | 0 | 13.15 | 13.05 | 13.15 | 12.20 | 13.15 | 682,000 | 8,644,650 | 12.675 | 6.457 | 6.408 | 6.457 | 5.990 | 6.457 | 1,388,942 | 6.2239 | 0.00% |
| 2005-03-09 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.70 | 746,000 | 9,858,850 | 13.216 | 6.457 | 6.432 | 6.457 | 6.383 | 6.727 | 1,519,282 | 6.4892 | -6.07% |
| 2005-03-08 | 0 | 14.00 | 13.85 | 14.00 | 13.70 | 14.30 | 521,000 | 7,280,900 | 13.975 | 6.874 | 6.801 | 6.874 | 6.727 | 7.022 | 1,061,054 | 6.8620 | -2.78% |
| 2005-03-07 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.65 | 751,000 | 10,916,900 | 14.536 | 7.071 | 7.046 | 7.071 | 7.046 | 7.193 | 1,529,465 | 7.1377 | 2.13% |
| 2005-03-04 | 0 | 14.10 | 14.05 | 14.10 | 13.70 | 14.55 | 1,516,000 | 21,624,800 | 14.264 | 6.923 | 6.899 | 6.923 | 6.727 | 7.144 | 3,087,442 | 7.0041 | 3.30% |
| 2005-03-03 | 0 | 13.65 | 13.60 | 13.70 | 12.50 | 13.70 | 1,128,000 | 14,683,450 | 13.017 | 6.702 | 6.678 | 6.727 | 6.138 | 6.727 | 2,297,252 | 6.3917 | 8.76% |
| 2005-03-02 | 0 | 12.55 | 12.55 | 12.65 | 12.55 | 12.90 | 364,000 | 4,635,850 | 12.736 | 6.162 | 6.162 | 6.211 | 6.162 | 6.334 | 741,312 | 6.2536 | -2.33% |
| 2005-03-01 | 0 | 12.85 | 12.85 | 12.90 | 12.55 | 12.90 | 872,000 | 11,129,350 | 12.763 | 6.310 | 6.310 | 6.334 | 6.162 | 6.334 | 1,775,890 | 6.2669 | 2.39% |
| 2005-02-28 | 0 | 12.55 | 12.50 | 12.60 | 12.10 | 12.60 | 1,701,000 | 21,165,900 | 12.443 | 6.162 | 6.138 | 6.187 | 5.941 | 6.187 | 3,464,208 | 6.1099 | 5.46% |
| 2005-02-25 | 0 | 11.90 | 11.90 | 12.00 | 11.40 | 12.15 | 983,000 | 11,577,200 | 11.777 | 5.843 | 5.843 | 5.892 | 5.598 | 5.966 | 2,001,949 | 5.7830 | 4.39% |
| 2005-02-24 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.50 | 223,000 | 2,540,300 | 11.391 | 5.598 | 5.573 | 5.598 | 5.499 | 5.647 | 454,155 | 5.5935 | -0.87% |
| 2005-02-23 | 0 | 11.50 | 11.45 | 11.60 | 11.50 | 11.90 | 468,000 | 5,495,650 | 11.743 | 5.647 | 5.622 | 5.696 | 5.647 | 5.843 | 953,115 | 5.7660 | -1.29% |
| 2005-02-22 | 0 | 11.65 | 11.55 | 11.70 | 11.20 | 12.20 | 773,000 | 9,041,750 | 11.697 | 5.720 | 5.671 | 5.745 | 5.499 | 5.990 | 1,574,270 | 5.7435 | -2.51% |
| 2005-02-21 | 0 | 11.95 | 11.95 | 12.00 | 10.70 | 12.15 | 2,381,800 | 27,995,500 | 11.754 | 5.868 | 5.868 | 5.892 | 5.254 | 5.966 | 4,850,705 | 5.7714 | 11.68% |
| 2005-02-18 | 0 | 10.70 | 10.65 | 10.70 | 9.800 | 10.90 | 2,151,000 | 22,276,400 | 10.356 | 5.254 | 5.229 | 5.254 | 4.812 | 5.352 | 4,380,665 | 5.0852 | 9.74% |
| 2005-02-17 | 0 | 9.750 | 9.750 | 9.800 | 9.400 | 9.800 | 335,000 | 3,248,300 | 9.6964 | 4.787 | 4.787 | 4.812 | 4.616 | 4.812 | 682,251 | 4.7611 | 4.84% |
| 2005-02-16 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.300 | 3,000 | 27,900 | 9.3000 | 4.566 | 4.566 | 4.616 | 4.566 | 4.566 | 6,110 | 4.5665 | -0.53% |
| 2005-02-15 | 0 | 9.350 | 9.200 | 9.350 | 9.300 | 9.350 | 13,000 | 121,050 | 9.3115 | 4.591 | 4.517 | 4.591 | 4.566 | 4.591 | 26,475 | 4.5722 | 1.63% |
| 2005-02-14 | 0 | 9.200 | 9.050 | 9.350 | - | - | 0 | 0 | - | 4.517 | 4.444 | 4.591 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 9.200 | 9.150 | 9.300 | 9.200 | 9.200 | 30,000 | 276,000 | 9.2000 | 4.517 | 4.493 | 4.566 | 4.517 | 4.517 | 61,097 | 4.5174 | 0.55% |
| 2005-02-07 | 0 | 9.150 | 9.100 | 9.200 | - | - | 434 | 3,776 | 8.7005 | 4.493 | 4.468 | 4.517 | - | - | 884 | 4.2721 | 0.00% |
| 2005-02-04 | 0 | 9.150 | 9.100 | 9.200 | 9.150 | 9.150 | 56,000 | 512,400 | 9.1500 | 4.493 | 4.468 | 4.517 | 4.493 | 4.493 | 114,048 | 4.4928 | 0.55% |
| 2005-02-03 | 0 | 9.100 | 9.000 | 9.150 | 9.100 | 9.100 | 13,000 | 118,300 | 9.1000 | 4.468 | 4.419 | 4.493 | 4.468 | 4.468 | 26,475 | 4.4683 | 1.11% |
| 2005-02-02 | 0 | 9.000 | 8.950 | 9.150 | 8.950 | 9.000 | 26,000 | 233,700 | 8.9885 | 4.419 | 4.395 | 4.493 | 4.395 | 4.419 | 52,951 | 4.4135 | 1.12% |
| 2005-02-01 | 0 | 8.900 | 8.850 | 9.000 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 4.370 | 4.346 | 4.419 | 4.370 | 4.370 | 20,366 | 4.3701 | 0.00% |
| 2005-01-31 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.900 | 42,000 | 373,800 | 8.9000 | 4.370 | 4.370 | 4.395 | 4.370 | 4.370 | 85,536 | 4.3701 | 0.00% |
| 2005-01-28 | 0 | 8.900 | 8.750 | 8.950 | 8.900 | 8.900 | 36,010 | 320,485 | 8.8999 | 4.370 | 4.296 | 4.395 | 4.370 | 4.370 | 73,337 | 4.3700 | 0.00% |
| 2005-01-27 | 0 | 8.900 | 8.800 | 8.950 | - | - | 0 | 0 | - | 4.370 | 4.321 | 4.395 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 54,000 | 480,600 | 8.9000 | 4.370 | 4.321 | 4.419 | 4.370 | 4.370 | 109,975 | 4.3701 | 0.00% |
| 2005-01-25 | 0 | 8.900 | 8.750 | 8.950 | 8.900 | 8.900 | 100,000 | 890,000 | 8.9000 | 4.370 | 4.296 | 4.395 | 4.370 | 4.370 | 203,657 | 4.3701 | 0.00% |
| 2005-01-24 | 0 | 8.900 | 8.600 | 8.900 | - | - | 0 | 0 | - | 4.370 | 4.223 | 4.370 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 8.900 | 8.700 | 8.900 | - | - | 0 | 0 | - | 4.370 | 4.272 | 4.370 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 8.900 | 8.900 | 9.000 | 8.700 | 8.900 | 70,000 | 621,000 | 8.8714 | 4.370 | 4.370 | 4.419 | 4.272 | 4.370 | 142,560 | 4.3561 | 2.30% |
| 2005-01-19 | 0 | 8.700 | 8.550 | 8.900 | - | - | 0 | 0 | - | 4.272 | 4.198 | 4.370 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 8.700 | 8.650 | 8.900 | - | - | 0 | 0 | - | 4.272 | 4.247 | 4.370 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 8.700 | 8.650 | 8.900 | - | - | 16,000 | 141,600 | 8.8500 | 4.272 | 4.247 | 4.370 | - | - | 32,585 | 4.3455 | 0.00% |
| 2005-01-14 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 11,000 | 95,700 | 8.7000 | 4.272 | 4.247 | 4.321 | 4.272 | 4.272 | 22,402 | 4.2719 | 0.58% |
| 2005-01-13 | 0 | 8.650 | 8.650 | 8.800 | - | - | 0 | 0 | - | 4.247 | 4.247 | 4.321 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 8.650 | 8.650 | 8.900 | - | - | 103,000 | 885,800 | 8.6000 | 4.247 | 4.247 | 4.370 | - | - | 209,767 | 4.2228 | 0.58% |
| 2005-01-11 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 40,000 | 344,000 | 8.6000 | 4.223 | 4.223 | 4.321 | 4.223 | 4.223 | 81,463 | 4.2228 | 0.58% |
| 2005-01-10 | 0 | 8.550 | 8.550 | 8.850 | 8.550 | 8.600 | 120,000 | 1,026,150 | 8.5513 | 4.198 | 4.198 | 4.346 | 4.198 | 4.223 | 244,389 | 4.1988 | -0.58% |
| 2005-01-07 | 0 | 8.600 | 8.600 | 8.850 | 8.600 | 8.650 | 135,000 | 1,161,200 | 8.6015 | 4.223 | 4.223 | 4.346 | 4.223 | 4.247 | 274,937 | 4.2235 | -0.58% |
| 2005-01-06 | 0 | 8.650 | 8.650 | 8.850 | - | - | 0 | 0 | - | 4.247 | 4.247 | 4.346 | - | - | 0 | - | 0.58% |
| 2005-01-05 | 0 | 8.600 | 8.600 | 8.850 | 8.600 | 8.850 | 10,000 | 87,100 | 8.7100 | 4.223 | 4.223 | 4.346 | 4.223 | 4.346 | 20,366 | 4.2768 | -1.71% |
| 2005-01-04 | 0 | 8.750 | 8.750 | 8.900 | 8.700 | 8.800 | 25,000 | 217,900 | 8.7160 | 4.296 | 4.296 | 4.370 | 4.272 | 4.321 | 50,914 | 4.2797 | -2.23% |
| 2005-01-03 | 0 | 8.950 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.395 | 4.272 | 4.419 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 8.950 | 8.800 | 9.000 | 8.950 | 8.950 | 2,000 | 17,900 | 8.9500 | 4.395 | 4.321 | 4.419 | 4.395 | 4.395 | 4,073 | 4.3946 | 0.56% |
| 2004-12-30 | 0 | 8.900 | 8.850 | 8.950 | - | - | 0 | 0 | - | 4.370 | 4.346 | 4.395 | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 8.900 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.370 | 4.272 | 4.419 | - | - | 0 | - | 0.00% |
| 2004-12-28 | 0 | 8.900 | - | 9.000 | - | - | 0 | 0 | - | 4.370 | - | 4.419 | - | - | 0 | - | 0.00% |
| 2004-12-24 | 0 | 8.900 | 8.700 | 9.000 | - | - | 0 | 0 | - | 4.370 | 4.272 | 4.419 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 8.900 | 8.750 | 8.950 | 8.850 | 8.900 | 80,000 | 710,000 | 8.8750 | 4.370 | 4.296 | 4.395 | 4.346 | 4.370 | 162,926 | 4.3578 | 1.14% |
| 2004-12-22 | 0 | 8.800 | 8.800 | 9.000 | 8.800 | 8.800 | 17,000 | 149,600 | 8.8000 | 4.321 | 4.321 | 4.419 | 4.321 | 4.321 | 34,622 | 4.3210 | 0.00% |
| 2004-12-21 | 0 | 8.800 | 8.800 | 8.950 | 8.800 | 8.800 | 60,000 | 528,000 | 8.8000 | 4.321 | 4.321 | 4.395 | 4.321 | 4.321 | 122,194 | 4.3210 | 0.57% |
| 2004-12-20 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.750 | 25,000 | 218,000 | 8.7200 | 4.296 | 4.272 | 4.321 | 4.272 | 4.296 | 50,914 | 4.2817 | 0.57% |
| 2004-12-17 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 3,000 | 26,100 | 8.7000 | 4.272 | 4.223 | 4.296 | 4.272 | 4.272 | 6,110 | 4.2719 | 0.00% |
| 2004-12-16 | 0 | 8.700 | 8.600 | 8.900 | 8.700 | 8.700 | 5,000 | 43,500 | 8.7000 | 4.272 | 4.223 | 4.370 | 4.272 | 4.272 | 10,183 | 4.2719 | 1.16% |
| 2004-12-15 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 4.223 | 4.223 | 4.321 | 4.223 | 4.223 | 40,731 | 4.2228 | -2.27% |
| 2004-12-14 | 0 | 8.800 | 8.500 | 8.950 | 8.800 | 8.800 | 3,000 | 26,400 | 8.8000 | 4.321 | 4.174 | 4.395 | 4.321 | 4.321 | 6,110 | 4.3210 | 1.73% |
| 2004-12-13 | 0 | 8.650 | 8.300 | 9.000 | - | - | 0 | 0 | - | 4.247 | 4.075 | 4.419 | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 8.650 | 8.650 | 8.900 | 8.600 | 8.600 | 8,000 | 68,800 | 8.6000 | 4.247 | 4.247 | 4.370 | 4.223 | 4.223 | 16,293 | 4.2228 | -0.57% |
| 2004-12-09 | 0 | 8.700 | 8.500 | 8.800 | 8.700 | 8.700 | 120,000 | 1,044,000 | 8.7000 | 4.272 | 4.174 | 4.321 | 4.272 | 4.272 | 244,389 | 4.2719 | 0.00% |
| 2004-12-08 | 0 | 8.700 | 8.300 | 8.800 | - | - | 0 | 0 | - | 4.272 | 4.075 | 4.321 | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 8.700 | 8.500 | 8.900 | 8.700 | 8.700 | 27,000 | 234,900 | 8.7000 | 4.272 | 4.174 | 4.370 | 4.272 | 4.272 | 54,987 | 4.2719 | -2.25% |
| 2004-12-06 | 0 | 8.900 | 8.700 | 8.900 | 8.900 | 9.000 | 21,000 | 187,900 | 8.9476 | 4.370 | 4.272 | 4.370 | 4.370 | 4.419 | 42,768 | 4.3935 | 2.30% |
| 2004-12-03 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.800 | 42,000 | 365,600 | 8.7048 | 4.272 | 4.247 | 4.296 | 4.272 | 4.321 | 85,536 | 4.2742 | 0.00% |
| 2004-12-02 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 4.272 | 4.247 | 4.321 | 4.272 | 4.272 | 40,731 | 4.2719 | 0.00% |
| 2004-12-01 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 4.272 | 4.272 | 4.321 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 86,000 | 748,200 | 8.7000 | 4.272 | 4.247 | 4.321 | 4.272 | 4.272 | 175,145 | 4.2719 | 0.58% |
| 2004-11-29 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.700 | 72,000 | 623,850 | 8.6646 | 4.247 | 4.247 | 4.296 | 4.247 | 4.272 | 146,633 | 4.2545 | -0.57% |
| 2004-11-26 | 0 | 8.700 | 8.400 | 8.800 | 8.700 | 8.800 | 64,000 | 560,700 | 8.7609 | 4.272 | 4.125 | 4.321 | 4.272 | 4.321 | 130,341 | 4.3018 | 0.00% |
| 2004-11-25 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.900 | 23,000 | 200,700 | 8.7261 | 4.272 | 4.272 | 4.370 | 4.272 | 4.370 | 46,841 | 4.2847 | -1.14% |
| 2004-11-24 | 0 | 8.800 | 8.650 | 8.900 | 8.800 | 8.800 | 30,000 | 264,000 | 8.8000 | 4.321 | 4.247 | 4.370 | 4.321 | 4.321 | 61,097 | 4.3210 | 0.00% |
| 2004-11-23 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 62,000 | 546,000 | 8.8065 | 4.321 | 4.321 | 4.346 | 4.296 | 4.346 | 126,267 | 4.3242 | 0.57% |
| 2004-11-22 | 0 | 8.750 | 8.700 | 8.800 | 8.600 | 8.750 | 108,000 | 935,600 | 8.6630 | 4.296 | 4.272 | 4.321 | 4.223 | 4.296 | 219,950 | 4.2537 | 1.74% |
| 2004-11-19 | 0 | 8.600 | 8.550 | 8.650 | 8.550 | 8.650 | 81,000 | 694,850 | 8.5784 | 4.223 | 4.198 | 4.247 | 4.198 | 4.247 | 164,962 | 4.2122 | 0.58% |
| 2004-11-18 | 0 | 8.550 | 8.500 | 8.600 | 8.450 | 8.550 | 50,000 | 425,500 | 8.5100 | 4.198 | 4.174 | 4.223 | 4.149 | 4.198 | 101,829 | 4.1786 | 0.59% |
| 2004-11-17 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 4.174 | 4.125 | 4.223 | 4.174 | 4.174 | 40,731 | 4.1737 | 1.19% |
| 2004-11-16 | 0 | 8.400 | 8.400 | 8.550 | 8.400 | 8.400 | 50,000 | 420,000 | 8.4000 | 4.125 | 4.125 | 4.198 | 4.125 | 4.125 | 101,829 | 4.1246 | -2.33% |
| 2004-11-15 | 0 | 8.600 | 8.500 | 8.650 | 8.600 | 8.600 | 66,000 | 567,600 | 8.6000 | 4.223 | 4.174 | 4.247 | 4.223 | 4.223 | 134,414 | 4.2228 | 0.00% |
| 2004-11-12 | 0 | 8.600 | 8.400 | 8.700 | 8.600 | 8.600 | 25,000 | 215,000 | 8.6000 | 4.223 | 4.125 | 4.272 | 4.223 | 4.223 | 50,914 | 4.2228 | 0.00% |
| 2004-11-11 | 0 | 8.600 | 8.350 | 8.600 | - | - | 0 | 0 | - | 4.223 | 4.100 | 4.223 | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 8.600 | 8.600 | 8.700 | 8.450 | 8.700 | 103,000 | 882,550 | 8.5684 | 4.223 | 4.223 | 4.272 | 4.149 | 4.272 | 209,767 | 4.2073 | 2.38% |
| 2004-11-09 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.400 | 21,000 | 174,650 | 8.3167 | 4.125 | 4.125 | 4.149 | 4.075 | 4.125 | 42,768 | 4.0837 | 2.44% |
| 2004-11-08 | 0 | 8.200 | 8.150 | 8.300 | 8.200 | 8.200 | 260,000 | 2,109,400 | 8.1131 | 4.026 | 4.002 | 4.075 | 4.026 | 4.026 | 529,509 | 3.9837 | 1.23% |
| 2004-11-05 | 0 | 8.100 | 8.100 | 8.200 | - | - | 0 | 0 | - | 3.977 | 3.977 | 4.026 | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 8.100 | 8.050 | 8.150 | 8.000 | 8.100 | 39,000 | 315,100 | 8.0795 | 3.977 | 3.953 | 4.002 | 3.928 | 3.977 | 79,426 | 3.9672 | 0.00% |
| 2004-11-03 | 0 | 8.100 | 8.000 | 8.200 | 8.100 | 8.100 | 10,000 | 81,000 | 8.1000 | 3.977 | 3.928 | 4.026 | 3.977 | 3.977 | 20,366 | 3.9773 | 0.00% |
| 2004-11-02 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.100 | 22,000 | 177,200 | 8.0545 | 3.977 | 3.953 | 3.977 | 3.953 | 3.977 | 44,805 | 3.9550 | 1.25% |
| 2004-11-01 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 34,000 | 272,000 | 8.0000 | 3.928 | 3.928 | 3.977 | 3.928 | 3.928 | 69,243 | 3.9282 | 0.00% |
| 2004-10-29 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 100,000 | 800,000 | 8.0000 | 3.928 | 3.928 | 3.977 | 3.928 | 3.928 | 203,657 | 3.9282 | -0.62% |
| 2004-10-28 | 0 | 8.050 | 8.000 | 8.050 | 8.050 | 8.050 | 6,000 | 48,300 | 8.0500 | 3.953 | 3.928 | 3.953 | 3.953 | 3.953 | 12,219 | 3.9527 | 1.26% |
| 2004-10-27 | 0 | 7.950 | 7.850 | 8.000 | 7.950 | 7.950 | 20,594 | 163,514 | 7.9399 | 3.904 | 3.855 | 3.928 | 3.904 | 3.904 | 41,941 | 3.8987 | 0.00% |
| 2004-10-26 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 7.950 | 25,000 | 198,750 | 7.9500 | 3.904 | 3.904 | 3.928 | 3.904 | 3.904 | 50,914 | 3.9036 | 0.00% |
| 2004-10-25 | 0 | 7.950 | 7.950 | 8.050 | 7.950 | 7.950 | 50,000 | 397,500 | 7.9500 | 3.904 | 3.904 | 3.953 | 3.904 | 3.904 | 101,829 | 3.9036 | -0.63% |
| 2004-10-21 | 0 | 8.000 | 7.950 | 8.100 | - | - | 0 | 0 | - | 3.928 | 3.904 | 3.977 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.050 | 114,000 | 912,750 | 8.0066 | 3.928 | 3.904 | 3.977 | 3.928 | 3.953 | 232,169 | 3.9314 | -1.23% |
| 2004-10-19 | 0 | 8.100 | 8.100 | 8.200 | - | - | 41,000 | 330,050 | 8.0500 | 3.977 | 3.977 | 4.026 | - | - | 83,499 | 3.9527 | 0.62% |
| 2004-10-18 | 0 | 8.050 | 8.000 | 8.100 | - | - | 0 | 0 | - | 3.953 | 3.928 | 3.977 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 8.050 | 7.950 | 8.100 | 8.000 | 8.050 | 30,000 | 240,500 | 8.0167 | 3.953 | 3.904 | 3.977 | 3.928 | 3.953 | 61,097 | 3.9364 | -0.62% |
| 2004-10-14 | 0 | 8.100 | 8.050 | 8.150 | 8.050 | 8.100 | 40,000 | 322,500 | 8.0625 | 3.977 | 3.953 | 4.002 | 3.953 | 3.977 | 81,463 | 3.9589 | -0.61% |
| 2004-10-13 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.002 | 3.928 | 4.026 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 8.150 | 8.050 | 8.200 | - | - | 0 | 0 | - | 4.002 | 3.953 | 4.026 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 8.150 | 8.000 | 8.200 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.002 | 3.928 | 4.026 | 4.002 | 4.002 | 20,366 | 4.0018 | 0.00% |
| 2004-10-08 | 0 | 8.150 | 8.100 | 8.200 | 8.150 | 8.150 | 50,000 | 407,500 | 8.1500 | 4.002 | 3.977 | 4.026 | 4.002 | 4.002 | 101,829 | 4.0018 | 0.00% |
| 2004-10-07 | 0 | 8.150 | 8.100 | 8.250 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.002 | 3.977 | 4.051 | 4.002 | 4.002 | 20,366 | 4.0018 | 0.00% |
| 2004-10-06 | 0 | 8.150 | 8.000 | 8.200 | 8.050 | 8.150 | 40,000 | 324,200 | 8.1050 | 4.002 | 3.928 | 4.026 | 3.953 | 4.002 | 81,463 | 3.9797 | 1.87% |
| 2004-10-05 | 0 | 8.000 | 7.850 | 8.100 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 3.928 | 3.855 | 3.977 | 3.928 | 3.928 | 8,146 | 3.9282 | 0.00% |
| 2004-10-04 | 0 | 8.000 | 7.950 | 8.150 | 7.800 | 8.000 | 36,000 | 287,050 | 7.9736 | 3.928 | 3.904 | 4.002 | 3.830 | 3.928 | 73,317 | 3.9152 | 1.91% |
| 2004-09-30 | 0 | 7.850 | 7.850 | 8.000 | - | - | 0 | 0 | - | 3.855 | 3.855 | 3.928 | - | - | 0 | - | 0.64% |
| 2004-09-28 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.850 | 45,000 | 352,000 | 7.8222 | 3.830 | 3.830 | 3.928 | 3.830 | 3.855 | 91,646 | 3.8409 | -1.27% |
| 2004-09-27 | 0 | 7.900 | 7.850 | 8.000 | - | - | 0 | 0 | - | 3.879 | 3.855 | 3.928 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 7.900 | 7.900 | 8.150 | 7.850 | 7.850 | 5,000 | 39,250 | 7.8500 | 3.879 | 3.879 | 4.002 | 3.855 | 3.855 | 10,183 | 3.8545 | -1.25% |
| 2004-09-23 | 0 | 8.000 | 7.950 | 8.150 | - | - | 0 | 0 | - | 3.928 | 3.904 | 4.002 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 8.000 | 8.000 | 8.150 | 7.900 | 8.000 | 10,000 | 79,800 | 7.9800 | 3.928 | 3.928 | 4.002 | 3.879 | 3.928 | 20,366 | 3.9184 | -0.62% |
| 2004-09-21 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 5,000 | 40,500 | 8.1000 | 3.953 | 3.953 | 3.977 | 3.953 | 3.953 | 10,246 | 3.9527 | 1.25% |
| 2004-09-20 | 0 | 8.000 | 7.950 | 8.200 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 3.904 | 3.880 | 4.002 | 3.904 | 3.904 | 20,492 | 3.9039 | 0.63% |
| 2004-09-17 | 0 | 7.950 | 7.950 | 8.200 | - | - | 0 | 0 | - | 3.880 | 3.880 | 4.002 | - | - | 0 | - | 0.63% |
| 2004-09-16 | 0 | 7.900 | 7.900 | 8.100 | 7.550 | 8.000 | 32,000 | 249,400 | 7.7938 | 3.855 | 3.855 | 3.953 | 3.684 | 3.904 | 65,575 | 3.8033 | -2.47% |
| 2004-09-15 | 0 | 8.100 | 8.050 | 8.150 | 8.100 | 8.150 | 18,000 | 146,450 | 8.1361 | 3.953 | 3.928 | 3.977 | 3.953 | 3.977 | 36,886 | 3.9703 | 1.25% |
| 2004-09-14 | 0 | 8.000 | 8.000 | 8.150 | - | - | 0 | 0 | - | 3.904 | 3.904 | 3.977 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 8.000 | 8.000 | 8.150 | - | - | 0 | 0 | - | 3.904 | 3.904 | 3.977 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 8.000 | 7.850 | 8.200 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 3.904 | 3.831 | 4.002 | 3.904 | 3.904 | 2,049 | 3.9039 | 0.00% |
| 2004-09-09 | 0 | 8.000 | 7.900 | 8.050 | 8.000 | 8.050 | 92,000 | 740,100 | 8.0446 | 3.904 | 3.855 | 3.928 | 3.904 | 3.928 | 188,528 | 3.9257 | -0.62% |
| 2004-09-08 | 0 | 8.050 | 8.000 | 8.100 | - | - | 0 | 0 | - | 3.928 | 3.904 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 8.050 | 8.050 | 8.150 | 7.950 | 8.150 | 75,500 | 608,100 | 8.0543 | 3.928 | 3.928 | 3.977 | 3.880 | 3.977 | 154,716 | 3.9304 | 1.90% |
| 2004-09-06 | 0 | 7.900 | 7.850 | 7.950 | 7.800 | 7.900 | 72,000 | 563,800 | 7.8306 | 3.855 | 3.831 | 3.880 | 3.806 | 3.855 | 147,544 | 3.8212 | 1.28% |
| 2004-09-03 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 80,000 | 624,000 | 7.8000 | 3.806 | 3.782 | 3.831 | 3.806 | 3.806 | 163,938 | 3.8063 | 0.00% |
| 2004-09-02 | 0 | 7.800 | 7.750 | 8.000 | 7.750 | 7.800 | 48,000 | 374,350 | 7.7990 | 3.806 | 3.782 | 3.904 | 3.782 | 3.806 | 98,363 | 3.8058 | 0.00% |
| 2004-09-01 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.900 | 122,000 | 954,550 | 7.8242 | 3.806 | 3.806 | 3.831 | 3.806 | 3.855 | 250,005 | 3.8181 | 0.00% |
| 2004-08-31 | 0 | 7.800 | 7.650 | 7.800 | - | - | 0 | 0 | - | 3.806 | 3.733 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 7.800 | 7.650 | 7.850 | - | - | 0 | 0 | - | 3.806 | 3.733 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.800 | 45,000 | 347,000 | 7.7111 | 3.806 | 3.758 | 3.806 | 3.758 | 3.806 | 92,215 | 3.7629 | 0.00% |
| 2004-08-26 | 0 | 7.800 | 7.600 | 7.850 | - | - | 0 | 0 | - | 3.806 | 3.709 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 7.800 | 7.800 | 7.850 | 7.700 | 7.700 | 3,000 | 23,100 | 7.7000 | 3.806 | 3.806 | 3.831 | 3.758 | 3.758 | 6,148 | 3.7575 | 0.65% |
| 2004-08-24 | 0 | 7.750 | 7.750 | 7.900 | 7.700 | 7.700 | 7,000 | 53,900 | 7.7000 | 3.782 | 3.782 | 3.855 | 3.758 | 3.758 | 14,345 | 3.7575 | 0.65% |
| 2004-08-23 | 0 | 7.700 | 7.600 | 7.900 | 7.700 | 7.700 | 22,500 | 173,125 | 7.6944 | 3.758 | 3.709 | 3.855 | 3.758 | 3.758 | 46,107 | 3.7548 | 0.65% |
| 2004-08-20 | 0 | 7.650 | 7.550 | 7.850 | - | - | 0 | 0 | - | 3.733 | 3.684 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 7.650 | 7.600 | 7.900 | - | - | 0 | 0 | - | 3.733 | 3.709 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 7.650 | 7.550 | 7.850 | - | - | 0 | 0 | - | 3.733 | 3.684 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 7.650 | 7.650 | 7.800 | 7.550 | 7.600 | 20,000 | 151,500 | 7.5750 | 3.733 | 3.733 | 3.806 | 3.684 | 3.709 | 40,984 | 3.6965 | 0.00% |
| 2004-08-16 | 0 | 7.650 | 7.600 | 7.850 | 7.650 | 7.650 | 11,000 | 84,150 | 7.6500 | 3.733 | 3.709 | 3.831 | 3.733 | 3.733 | 22,541 | 3.7331 | -0.65% |
| 2004-08-13 | 0 | 7.700 | 7.650 | 8.000 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.758 | 3.733 | 3.904 | 3.758 | 3.758 | 20,492 | 3.7575 | -1.28% |
| 2004-08-12 | 0 | 7.800 | 7.650 | 7.900 | - | - | 0 | 0 | - | 3.806 | 3.733 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 8.050 | 193,000 | 1,530,850 | 7.9319 | 3.806 | 3.806 | 3.831 | 3.806 | 3.928 | 395,500 | 3.8707 | -1.27% |
| 2004-08-10 | 0 | 7.900 | 7.600 | 8.000 | - | - | 0 | 0 | - | 3.855 | 3.709 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 7.900 | 7.700 | 8.000 | - | - | 0 | 0 | - | 3.855 | 3.758 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 7.900 | 7.700 | 8.000 | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 3.855 | 3.758 | 3.904 | 3.855 | 3.855 | 2,049 | 3.8551 | 2.60% |
| 2004-08-05 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.750 | 12,000 | 92,500 | 7.7083 | 3.758 | 3.758 | 3.855 | 3.758 | 3.782 | 24,591 | 3.7616 | -0.65% |
| 2004-08-04 | 0 | 7.750 | 7.650 | 7.850 | - | - | 0 | 0 | - | 3.782 | 3.733 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 7.750 | 7.700 | 7.900 | 7.750 | 7.800 | 10,000 | 77,750 | 7.7750 | 3.782 | 3.758 | 3.855 | 3.782 | 3.806 | 20,492 | 3.7941 | -1.27% |
| 2004-08-02 | 0 | 7.850 | 7.650 | 7.900 | - | - | 0 | 0 | - | 3.831 | 3.733 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 7.850 | 7.600 | 7.900 | 7.850 | 7.850 | 10,000 | 78,500 | 7.8500 | 3.831 | 3.709 | 3.855 | 3.831 | 3.831 | 20,492 | 3.8307 | 0.64% |
| 2004-07-29 | 0 | 7.800 | 7.500 | 7.850 | - | - | 0 | 0 | - | 3.806 | 3.660 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 7.800 | 7.400 | 7.900 | - | - | 0 | 0 | - | 3.806 | 3.611 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-27 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 3.806 | 3.806 | 3.855 | 3.806 | 3.806 | 20,492 | 3.8063 | 1.30% |
| 2004-07-26 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 3.758 | 3.709 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 3.758 | 3.758 | 3.806 | 3.758 | 3.758 | 8,197 | 3.7575 | 0.00% |
| 2004-07-22 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 3.758 | 3.709 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 7.700 | 7.700 | 7.900 | - | - | 0 | 0 | - | 3.758 | 3.758 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-20 | 0 | 7.700 | 7.500 | 7.900 | - | - | 0 | 0 | - | 3.758 | 3.660 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 7.700 | 7.500 | 7.900 | - | - | 0 | 0 | - | 3.758 | 3.660 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 7.700 | 7.600 | 7.800 | - | - | 0 | 0 | - | 3.758 | 3.709 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 7.700 | 7.450 | 7.800 | 7.300 | 7.800 | 173,000 | 1,291,950 | 7.4679 | 3.758 | 3.636 | 3.806 | 3.562 | 3.806 | 354,515 | 3.6443 | -1.28% |
| 2004-07-14 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 3.806 | - | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 3.806 | - | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 7.800 | - | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 3.806 | - | 3.855 | 3.806 | 3.806 | 20,492 | 3.8063 | -0.64% |
| 2004-07-09 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 11,000 | 85,850 | 7.8045 | 3.831 | 3.831 | 3.855 | 3.806 | 3.831 | 22,541 | 3.8085 | 0.64% |
| 2004-07-08 | 0 | 7.800 | 7.500 | 7.950 | - | - | 0 | 0 | - | 3.806 | 3.660 | 3.880 | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 7.800 | 7.550 | 7.900 | - | - | 0 | 0 | - | 3.806 | 3.684 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 3.806 | - | 3.855 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 7.800 | 7.650 | 7.950 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 3.806 | 3.733 | 3.880 | 3.806 | 3.806 | 4,098 | 3.8063 | -1.27% |
| 2004-07-02 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 3.855 | - | 3.904 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 3.855 | - | 3.904 | - | - | 0 | - | 0.00% |
| 2004-06-29 | 0 | 7.900 | - | 7.950 | - | - | 0 | 0 | - | 3.855 | - | 3.880 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 3.855 | - | 3.904 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 7.900 | 7.700 | 7.900 | - | - | 0 | 0 | - | 3.855 | 3.758 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 7.900 | 7.700 | 7.900 | 7.700 | 7.900 | 33,000 | 255,350 | 7.7379 | 3.855 | 3.758 | 3.855 | 3.758 | 3.855 | 67,624 | 3.7760 | 2.60% |
| 2004-06-23 | 0 | 7.700 | 7.600 | 7.750 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.758 | 3.709 | 3.782 | 3.758 | 3.758 | 20,492 | 3.7575 | -0.65% |
| 2004-06-21 | 0 | 7.750 | - | 7.900 | - | - | 0 | 0 | - | 3.782 | - | 3.855 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 7.750 | - | 7.750 | - | - | 0 | 0 | - | 3.782 | - | 3.782 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 7.750 | - | 7.900 | - | - | 0 | 0 | - | 3.782 | - | 3.855 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 7.750 | - | 7.800 | - | - | 0 | 0 | - | 3.782 | - | 3.806 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 7.750 | 7.500 | 7.750 | 7.750 | 7.750 | 25,000 | 193,750 | 7.7500 | 3.782 | 3.660 | 3.782 | 3.782 | 3.782 | 51,231 | 3.7819 | 0.00% |
| 2004-06-14 | 0 | 7.750 | 7.350 | 7.750 | - | - | 0 | 0 | - | 3.782 | 3.587 | 3.782 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 7.750 | 7.400 | 7.850 | - | - | 0 | 0 | - | 3.782 | 3.611 | 3.831 | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 7.750 | 7.350 | 8.000 | - | - | 0 | 0 | - | 3.782 | 3.587 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 7.750 | 7.500 | 7.800 | - | - | 0 | 0 | - | 3.782 | 3.660 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 7.750 | 7.700 | 7.800 | 7.750 | 7.850 | 75,000 | 583,250 | 7.7767 | 3.782 | 3.758 | 3.806 | 3.782 | 3.831 | 153,692 | 3.7949 | -1.27% |
| 2004-06-07 | 0 | 7.850 | 7.750 | 7.900 | 7.850 | 7.850 | 37,500 | 294,125 | 7.8433 | 3.831 | 3.782 | 3.855 | 3.831 | 3.831 | 76,846 | 3.8275 | 1.95% |
| 2004-06-04 | 0 | 7.700 | 7.500 | 7.900 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 3.758 | 3.660 | 3.855 | 3.758 | 3.758 | 8,197 | 3.7575 | 0.65% |
| 2004-06-03 | 0 | 7.650 | 7.650 | 7.800 | - | - | 0 | 0 | - | 3.733 | 3.733 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 7.650 | 7.600 | 8.000 | - | - | 0 | 0 | - | 3.733 | 3.709 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 7.650 | 7.650 | 7.900 | 7.650 | 7.650 | 1,000 | 7,650 | 7.6500 | 3.733 | 3.733 | 3.855 | 3.733 | 3.733 | 2,049 | 3.7331 | -0.65% |
| 2004-05-31 | 0 | 7.700 | 7.600 | 7.750 | 7.700 | 7.700 | 16,000 | 123,200 | 7.7000 | 3.758 | 3.709 | 3.782 | 3.758 | 3.758 | 32,788 | 3.7575 | 0.00% |
| 2004-05-28 | 0 | 7.700 | 7.450 | 7.800 | - | - | 0 | 0 | - | 3.758 | 3.636 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 7.700 | 7.700 | 7.800 | - | - | 0 | 0 | - | 3.758 | 3.758 | 3.806 | - | - | 0 | - | 1.32% |
| 2004-05-25 | 0 | 7.600 | 7.350 | 7.800 | - | - | 0 | 0 | - | 3.709 | 3.587 | 3.806 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 7.600 | 7.400 | 7.800 | 7.600 | 7.600 | 29,000 | 220,400 | 7.6000 | 3.709 | 3.611 | 3.806 | 3.709 | 3.709 | 59,427 | 3.7087 | 1.33% |
| 2004-05-21 | 0 | 7.500 | 7.500 | 7.600 | - | - | 0 | 0 | - | 3.660 | 3.660 | 3.709 | - | - | 0 | - | 1.35% |
| 2004-05-20 | 0 | 7.400 | 7.250 | 7.600 | 7.400 | 7.400 | 12,000 | 88,800 | 7.4000 | 3.611 | 3.538 | 3.709 | 3.611 | 3.611 | 24,591 | 3.6111 | -2.63% |
| 2004-05-19 | 0 | 7.600 | 7.250 | 7.600 | - | - | 0 | 0 | - | 3.709 | 3.538 | 3.709 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 7.600 | 7.250 | 7.600 | - | - | 0 | 0 | - | 3.709 | 3.538 | 3.709 | - | - | 0 | - | -0.65% |
| 2004-05-17 | 0 | 7.650 | - | 7.800 | - | - | 0 | 0 | - | 3.733 | - | 3.806 | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 7.650 | 7.300 | 7.650 | - | - | 0 | 0 | - | 3.733 | 3.562 | 3.733 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 7.650 | 7.500 | 7.650 | - | - | 0 | 0 | - | 3.733 | 3.660 | 3.733 | - | - | 0 | - | -0.65% |
| 2004-05-12 | 0 | 7.700 | 7.500 | 7.900 | - | - | 0 | 0 | - | 3.758 | 3.660 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 7.700 | 7.500 | 7.950 | 7.700 | 7.700 | 6,000 | 46,200 | 7.7000 | 3.758 | 3.660 | 3.880 | 3.758 | 3.758 | 12,295 | 3.7575 | 0.65% |
| 2004-05-10 | 0 | 7.650 | - | 7.700 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 3.733 | - | 3.758 | 3.733 | 3.733 | 20,492 | 3.7331 | -3.16% |
| 2004-05-07 | 0 | 7.900 | 7.750 | 8.050 | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 3.855 | 3.782 | 3.928 | 3.855 | 3.855 | 2,049 | 3.8551 | 0.00% |
| 2004-05-06 | 0 | 7.900 | 7.900 | 8.000 | 7.500 | 7.650 | 11,000 | 84,000 | 7.6364 | 3.855 | 3.855 | 3.904 | 3.660 | 3.733 | 22,541 | 3.7265 | 0.00% |
| 2004-05-05 | 0 | 7.900 | 7.650 | 7.900 | - | - | 0 | 0 | - | 3.855 | 3.733 | 3.855 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 7.900 | 7.650 | 7.900 | - | - | 111,000 | 876,900 | 7.9000 | 3.855 | 3.733 | 3.855 | - | - | 227,463 | 3.8551 | 0.00% |
| 2004-05-03 | 0 | 7.900 | 7.900 | 7.950 | - | - | 0 | 0 | - | 3.855 | 3.855 | 3.880 | - | - | 0 | - | 1.28% |
| 2004-04-30 | 0 | 7.800 | 7.650 | 8.000 | - | - | 0 | 0 | - | 3.806 | 3.733 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.850 | 23,000 | 179,900 | 7.8217 | 3.806 | 3.806 | 3.855 | 3.806 | 3.831 | 47,132 | 3.8169 | 0.26% |
| 2004-04-28 | 0 | 7.900 | 7.850 | 8.000 | - | - | 0 | 0 | - | 3.797 | 3.773 | 3.845 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 7.900 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.845 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 7.900 | 127,500 | 1,007,125 | 7.8990 | 3.797 | 3.797 | 3.845 | 3.797 | 3.797 | 265,306 | 3.7961 | -1.25% |
| 2004-04-23 | 0 | 8.000 | 8.000 | 8.100 | 7.900 | 8.000 | 21,000 | 167,900 | 7.9952 | 3.845 | 3.845 | 3.893 | 3.797 | 3.845 | 43,697 | 3.8423 | -0.62% |
| 2004-04-22 | 0 | 8.050 | 7.800 | 8.100 | - | - | 0 | 0 | - | 3.869 | 3.749 | 3.893 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 8.050 | 7.900 | 8.100 | - | - | 0 | 0 | - | 3.869 | 3.797 | 3.893 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.000 | 11,000 | 88,000 | 8.0000 | 3.869 | 3.869 | 3.893 | 3.845 | 3.845 | 22,889 | 3.8446 | 0.63% |
| 2004-04-19 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 3.845 | 3.845 | 3.893 | 3.845 | 3.845 | 20,808 | 3.8446 | -0.62% |
| 2004-04-16 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.050 | 88,000 | 705,900 | 8.0216 | 3.869 | 3.869 | 3.893 | 3.845 | 3.869 | 183,113 | 3.8550 | 0.00% |
| 2004-04-15 | 0 | 8.050 | 8.000 | 8.350 | - | - | 0 | 0 | - | 3.869 | 3.845 | 4.013 | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 8.050 | 8.050 | 8.350 | 8.050 | 8.050 | 4,000 | 32,200 | 8.0500 | 3.869 | 3.869 | 4.013 | 3.869 | 3.869 | 8,323 | 3.8687 | -2.42% |
| 2004-04-13 | 0 | 8.250 | 8.100 | 8.250 | - | - | 0 | 0 | - | 3.965 | 3.893 | 3.965 | - | - | 0 | - | -1.20% |
| 2004-04-08 | 0 | 8.350 | 8.000 | 8.350 | - | - | 0 | 0 | - | 4.013 | 3.845 | 4.013 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 8.350 | 8.000 | 8.350 | - | - | 0 | 0 | - | 4.013 | 3.845 | 4.013 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 8.350 | 7.950 | 8.350 | - | - | 0 | 0 | - | 4.013 | 3.821 | 4.013 | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 8.350 | 8.050 | 8.350 | - | - | 0 | 0 | - | 4.013 | 3.869 | 4.013 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 8.350 | 8.100 | 8.350 | 8.150 | 8.350 | 118,000 | 976,650 | 8.2767 | 4.013 | 3.893 | 4.013 | 3.917 | 4.013 | 245,538 | 3.9776 | 3.09% |
| 2004-03-31 | 0 | 8.100 | 7.850 | 8.150 | - | - | 20,000 | 158,000 | 7.9000 | 3.893 | 3.773 | 3.917 | - | - | 41,617 | 3.7966 | 0.00% |
| 2004-03-30 | 0 | 8.100 | 8.000 | 8.150 | 8.100 | 8.100 | 130,000 | 1,053,000 | 8.1000 | 3.893 | 3.845 | 3.917 | 3.893 | 3.893 | 270,508 | 3.8927 | 0.00% |
| 2004-03-29 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 110,000 | 896,000 | 8.1455 | 3.893 | 3.893 | 3.941 | 3.893 | 3.941 | 228,891 | 3.9145 | -1.22% |
| 2004-03-26 | 0 | 8.200 | 7.800 | 8.300 | 8.150 | 8.200 | 30,000 | 245,900 | 8.1967 | 3.941 | 3.749 | 3.989 | 3.917 | 3.941 | 62,425 | 3.9391 | 0.61% |
| 2004-03-25 | 0 | 8.150 | 7.850 | 8.150 | - | - | 0 | 0 | - | 3.917 | 3.773 | 3.917 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 8.150 | 7.850 | 8.150 | - | - | 0 | 0 | - | 3.917 | 3.773 | 3.917 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 8.150 | 7.900 | 8.200 | - | - | 0 | 0 | - | 3.917 | 3.797 | 3.941 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 8.150 | 7.950 | 8.200 | - | - | 0 | 0 | - | 3.917 | 3.821 | 3.941 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 8.150 | 7.850 | 8.300 | - | - | 0 | 0 | - | 3.917 | 3.773 | 3.989 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 8.150 | 8.050 | 8.200 | 8.150 | 8.200 | 60,000 | 491,200 | 8.1867 | 3.917 | 3.869 | 3.941 | 3.917 | 3.941 | 124,850 | 3.9343 | -0.61% |
| 2004-03-17 | 0 | 8.200 | 8.100 | 8.250 | 8.200 | 8.250 | 47,000 | 385,650 | 8.2053 | 3.941 | 3.893 | 3.965 | 3.941 | 3.965 | 97,799 | 3.9433 | 0.61% |
| 2004-03-16 | 0 | 8.150 | 7.900 | 8.300 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 3.917 | 3.797 | 3.989 | 3.917 | 3.917 | 4,162 | 3.9167 | 0.62% |
| 2004-03-15 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.150 | 10,000 | 81,300 | 8.1300 | 3.893 | 3.869 | 3.893 | 3.893 | 3.917 | 20,808 | 3.9071 | 0.00% |
| 2004-03-12 | 0 | 8.100 | 8.100 | 8.300 | 7.950 | 7.950 | 5,000 | 39,750 | 7.9500 | 3.893 | 3.893 | 3.989 | 3.821 | 3.821 | 10,404 | 3.8206 | 1.89% |
| 2004-03-11 | 0 | 7.950 | 7.900 | 8.300 | 7.950 | 8.000 | 20,000 | 159,300 | 7.9650 | 3.821 | 3.797 | 3.989 | 3.821 | 3.845 | 41,617 | 3.8278 | -4.22% |
| 2004-03-10 | 0 | 8.300 | 8.000 | 8.300 | 8.300 | 8.450 | 11,000 | 91,950 | 8.3591 | 3.989 | 3.845 | 3.989 | 3.989 | 4.061 | 22,889 | 4.0172 | 0.00% |
| 2004-03-09 | 0 | 8.300 | 8.000 | 8.400 | 8.300 | 8.300 | 27,000 | 224,100 | 8.3000 | 3.989 | 3.845 | 4.037 | 3.989 | 3.989 | 56,182 | 3.9888 | 1.84% |
| 2004-03-08 | 0 | 8.150 | 8.200 | 8.300 | 8.150 | 8.200 | 19,000 | 154,950 | 8.1553 | 3.917 | 3.941 | 3.989 | 3.917 | 3.941 | 39,536 | 3.9192 | 0.62% |
| 2004-03-05 | 0 | 8.100 | 8.200 | 8.300 | 8.100 | 8.100 | 7,000 | 56,700 | 8.1000 | 3.893 | 3.941 | 3.989 | 3.893 | 3.893 | 14,566 | 3.8927 | 0.00% |
| 2004-03-04 | 0 | 8.100 | 8.100 | 8.400 | - | - | 0 | 0 | - | 3.893 | 3.893 | 4.037 | - | - | 0 | - | 1.25% |
| 2004-03-03 | 0 | 8.000 | 8.000 | 8.300 | 8.000 | 8.100 | 14,000 | 112,600 | 8.0429 | 3.845 | 3.845 | 3.989 | 3.845 | 3.893 | 29,132 | 3.8652 | -2.44% |
| 2004-03-02 | 0 | 8.200 | 8.200 | 8.350 | 8.200 | 8.250 | 18,000 | 148,250 | 8.2361 | 3.941 | 3.941 | 4.013 | 3.941 | 3.965 | 37,455 | 3.9581 | -1.20% |
| 2004-03-01 | 0 | 8.300 | 8.200 | 8.350 | 8.300 | 8.300 | 5,000 | 41,500 | 8.3000 | 3.989 | 3.941 | 4.013 | 3.989 | 3.989 | 10,404 | 3.9888 | -1.19% |
| 2004-02-27 | 0 | 8.400 | 8.200 | 8.400 | 8.400 | 8.400 | 3,000 | 25,200 | 8.4000 | 4.037 | 3.941 | 4.037 | 4.037 | 4.037 | 6,242 | 4.0369 | 2.44% |
| 2004-02-26 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.200 | 2,000 | 16,400 | 8.2000 | 3.941 | 3.917 | 3.965 | 3.941 | 3.941 | 4,162 | 3.9407 | 0.61% |
| 2004-02-25 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.200 | 68,000 | 554,700 | 8.1574 | 3.917 | 3.917 | 3.965 | 3.917 | 3.941 | 141,496 | 3.9202 | -1.81% |
| 2004-02-24 | 0 | 8.300 | 8.200 | 8.300 | - | - | 0 | 0 | - | 3.989 | 3.941 | 3.989 | - | - | 0 | - | 0.00% |
| 2004-02-23 | 0 | 8.300 | 8.200 | 8.300 | 8.300 | 8.300 | 80,000 | 664,000 | 8.3000 | 3.989 | 3.941 | 3.989 | 3.989 | 3.989 | 166,466 | 3.9888 | 0.00% |
| 2004-02-20 | 0 | 8.300 | 8.200 | 8.300 | 8.250 | 8.300 | 32,000 | 264,100 | 8.2531 | 3.989 | 3.941 | 3.989 | 3.965 | 3.989 | 66,587 | 3.9663 | 1.22% |
| 2004-02-19 | 0 | 8.200 | 8.150 | 8.350 | 8.200 | 8.300 | 24,000 | 197,200 | 8.2167 | 3.941 | 3.917 | 4.013 | 3.941 | 3.989 | 49,940 | 3.9487 | -1.20% |
| 2004-02-18 | 0 | 8.300 | 8.200 | 8.300 | 8.300 | 8.300 | 42,000 | 348,600 | 8.3000 | 3.989 | 3.941 | 3.989 | 3.989 | 3.989 | 87,395 | 3.9888 | 0.00% |
| 2004-02-17 | 0 | 8.300 | 8.200 | 8.350 | 8.100 | 8.300 | 8,000 | 65,400 | 8.1750 | 3.989 | 3.941 | 4.013 | 3.893 | 3.989 | 16,647 | 3.9287 | 1.84% |
| 2004-02-16 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.150 | 57,000 | 464,550 | 8.1500 | 3.917 | 3.917 | 3.941 | 3.917 | 3.917 | 118,607 | 3.9167 | -0.61% |
| 2004-02-13 | 0 | 8.200 | 8.200 | 8.250 | 8.000 | 8.200 | 37,000 | 298,600 | 8.0703 | 3.941 | 3.941 | 3.965 | 3.845 | 3.941 | 76,991 | 3.8784 | 0.00% |
| 2004-02-12 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 33,070 | 272,174 | 8.2302 | 3.941 | 3.941 | 3.965 | 3.941 | 3.965 | 68,813 | 3.9553 | 0.00% |
| 2004-02-11 | 0 | 8.200 | 8.150 | 8.300 | 8.200 | 8.200 | 3,000 | 24,600 | 8.2000 | 3.941 | 3.917 | 3.989 | 3.941 | 3.941 | 6,242 | 3.9407 | 0.61% |
| 2004-02-10 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.150 | 143,000 | 1,165,450 | 8.1500 | 3.917 | 3.917 | 3.941 | 3.917 | 3.917 | 297,558 | 3.9167 | -0.61% |
| 2004-02-09 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.200 | 80,000 | 653,500 | 8.1688 | 3.941 | 3.941 | 3.965 | 3.917 | 3.941 | 166,466 | 3.9257 | 0.00% |
| 2004-02-06 | 0 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 3,000 | 24,600 | 8.2000 | 3.941 | 3.917 | 3.941 | 3.941 | 3.941 | 6,242 | 3.9407 | 1.86% |
| 2004-02-05 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.100 | 59,000 | 475,700 | 8.0627 | 3.869 | 3.869 | 3.917 | 3.869 | 3.893 | 122,769 | 3.8748 | -1.23% |
| 2004-02-04 | 0 | 8.150 | 8.050 | 8.150 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 3.917 | 3.869 | 3.917 | 3.917 | 3.917 | 20,808 | 3.9167 | 1.24% |
| 2004-02-03 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.050 | 7,000 | 56,350 | 8.0500 | 3.869 | 3.869 | 3.917 | 3.869 | 3.869 | 14,566 | 3.8687 | 0.00% |
| 2004-02-02 | 0 | 8.050 | 8.100 | 8.150 | 8.000 | 8.000 | 17,500 | 139,900 | 7.9943 | 3.869 | 3.893 | 3.917 | 3.845 | 3.845 | 36,414 | 3.8419 | -0.62% |
| 2004-01-30 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 5,000 | 40,600 | 8.1200 | 3.893 | 3.893 | 3.917 | 3.893 | 3.917 | 10,404 | 3.9023 | 0.00% |
| 2004-01-29 | 0 | 8.100 | 8.000 | 8.150 | 8.050 | 8.200 | 170,000 | 1,378,950 | 8.1115 | 3.893 | 3.845 | 3.917 | 3.869 | 3.941 | 353,741 | 3.8982 | -1.22% |
| 2004-01-28 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 157,000 | 1,283,150 | 8.1729 | 3.941 | 3.917 | 3.941 | 3.893 | 3.941 | 326,690 | 3.9277 | 0.61% |
| 2004-01-27 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.150 | 167,000 | 1,361,050 | 8.1500 | 3.917 | 3.917 | 3.941 | 3.917 | 3.917 | 347,498 | 3.9167 | 0.00% |
| 2004-01-26 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.300 | 21,000 | 172,050 | 8.1929 | 3.917 | 3.917 | 3.965 | 3.917 | 3.989 | 43,697 | 3.9373 | -1.81% |
| 2004-01-21 | 0 | 8.300 | 8.200 | 8.400 | 8.300 | 8.300 | 3,000 | 24,900 | 8.3000 | 3.989 | 3.941 | 4.037 | 3.989 | 3.989 | 6,242 | 3.9888 | 2.47% |
| 2004-01-20 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.150 | 48,000 | 388,900 | 8.1021 | 3.893 | 3.893 | 3.941 | 3.893 | 3.917 | 99,880 | 3.8937 | 1.25% |
| 2004-01-19 | 0 | 8.000 | 8.000 | 8.250 | - | - | 0 | 0 | - | 3.845 | 3.845 | 3.965 | - | - | 0 | - | 1.27% |
| 2004-01-16 | 0 | 7.900 | 7.850 | 8.050 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 3.797 | 3.773 | 3.869 | 3.797 | 3.797 | 20,808 | 3.7966 | 0.64% |
| 2004-01-15 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.900 | 51,000 | 400,550 | 7.8539 | 3.773 | 3.773 | 3.797 | 3.724 | 3.797 | 106,122 | 3.7744 | 0.00% |
| 2004-01-14 | 0 | 7.850 | 7.850 | 7.900 | 7.850 | 7.850 | 104,000 | 816,400 | 7.8500 | 3.773 | 3.773 | 3.797 | 3.773 | 3.773 | 216,406 | 3.7725 | 1.95% |
| 2004-01-13 | 0 | 7.700 | 7.700 | 7.850 | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 3.700 | 3.700 | 3.773 | 3.700 | 3.700 | 62,425 | 3.7004 | -1.28% |
| 2004-01-12 | 0 | 7.800 | 7.500 | 7.850 | - | - | 0 | 0 | - | 3.749 | 3.604 | 3.773 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 7.800 | 7.700 | 7.800 | 7.850 | 7.850 | 7,000 | 54,950 | 7.8500 | 3.749 | 3.700 | 3.749 | 3.773 | 3.773 | 14,566 | 3.7725 | 1.30% |
| 2004-01-08 | 0 | 7.700 | 7.700 | 7.800 | 7.650 | 7.750 | 324,000 | 2,489,950 | 7.6850 | 3.700 | 3.700 | 3.749 | 3.676 | 3.724 | 674,188 | 3.6933 | 0.65% |
| 2004-01-07 | 0 | 7.650 | 7.650 | 7.850 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.676 | 3.676 | 3.773 | 3.652 | 3.652 | 20,808 | 3.6524 | -1.29% |
| 2004-01-06 | 0 | 7.750 | 7.750 | 7.850 | 7.700 | 7.700 | 12,000 | 92,400 | 7.7000 | 3.724 | 3.724 | 3.773 | 3.700 | 3.700 | 24,970 | 3.7004 | 0.65% |
| 2004-01-05 | 0 | 7.700 | 7.600 | 7.800 | 7.600 | 7.700 | 15,000 | 114,700 | 7.6467 | 3.700 | 3.652 | 3.749 | 3.652 | 3.700 | 31,212 | 3.6748 | 1.32% |
| 2004-01-02 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 17,000 | 129,200 | 7.6000 | 3.652 | 3.652 | 3.700 | 3.652 | 3.652 | 35,374 | 3.6524 | -1.30% |
| 2003-12-31 | 0 | 7.700 | 7.600 | 7.700 | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 3.700 | 3.652 | 3.700 | 3.700 | 3.700 | 2,081 | 3.7004 | 1.32% |
| 2003-12-30 | 0 | 7.600 | 7.600 | 7.700 | - | - | 0 | 0 | - | 3.652 | 3.652 | 3.700 | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 3.652 | 3.652 | 3.700 | 3.652 | 3.652 | 4,162 | 3.6524 | -1.30% |
| 2003-12-24 | 0 | 7.700 | 7.300 | 7.850 | - | - | 0 | 0 | - | 3.700 | 3.508 | 3.773 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.700 | 30,000 | 228,500 | 7.6167 | 3.700 | 3.676 | 3.700 | 3.652 | 3.700 | 62,425 | 3.6604 | 1.32% |
| 2003-12-22 | 0 | 7.600 | 7.350 | 7.650 | 7.600 | 7.600 | 25,000 | 190,000 | 7.6000 | 3.652 | 3.532 | 3.676 | 3.652 | 3.652 | 52,021 | 3.6524 | 0.00% |
| 2003-12-19 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 30,000 | 228,000 | 7.6000 | 3.652 | 3.652 | 3.700 | 3.652 | 3.652 | 62,425 | 3.6524 | 0.00% |
| 2003-12-18 | 0 | 7.600 | 7.500 | 7.650 | 7.600 | 7.750 | 118,000 | 899,500 | 7.6229 | 3.652 | 3.604 | 3.676 | 3.652 | 3.724 | 245,538 | 3.6634 | 0.00% |
| 2003-12-17 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 40,000 | 304,000 | 7.6000 | 3.652 | 3.628 | 3.652 | 3.652 | 3.652 | 83,233 | 3.6524 | 0.00% |
| 2003-12-16 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.652 | 3.556 | 3.652 | - | - | 0 | - | -1.30% |
| 2003-12-15 | 0 | 7.700 | 7.500 | 7.700 | 7.600 | 7.700 | 2,000 | 15,300 | 7.6500 | 3.700 | 3.604 | 3.700 | 3.652 | 3.700 | 4,162 | 3.6764 | 2.67% |
| 2003-12-12 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.500 | 96,000 | 720,000 | 7.5000 | 3.604 | 3.580 | 3.604 | 3.604 | 3.604 | 199,760 | 3.6043 | 0.00% |
| 2003-12-11 | 0 | 7.500 | 7.400 | 7.500 | 7.500 | 7.500 | 84,000 | 630,000 | 7.5000 | 3.604 | 3.556 | 3.604 | 3.604 | 3.604 | 174,790 | 3.6043 | 1.35% |
| 2003-12-10 | 0 | 7.400 | 7.400 | 7.600 | 7.300 | 7.400 | 135,000 | 990,150 | 7.3344 | 3.556 | 3.556 | 3.652 | 3.508 | 3.556 | 280,912 | 3.5248 | -1.33% |
| 2003-12-09 | 0 | 7.500 | - | 8.050 | 7.450 | 7.650 | 261,000 | 1,973,750 | 7.5623 | 3.604 | - | 3.869 | 3.580 | 3.676 | 543,096 | 3.6343 | -3.23% |
| 2003-12-08 | 0 | 7.750 | 7.600 | 7.800 | - | - | 0 | 0 | - | 3.724 | 3.652 | 3.749 | - | - | 0 | - | 0.00% |
| 2003-12-05 | 0 | 7.750 | 7.600 | 7.750 | 7.750 | 7.800 | 67,000 | 520,550 | 7.7694 | 3.724 | 3.652 | 3.724 | 3.724 | 3.749 | 139,415 | 3.7338 | -0.64% |
| 2003-12-04 | 0 | 7.800 | 7.750 | 7.950 | 7.800 | 7.900 | 206,000 | 1,618,150 | 7.8551 | 3.749 | 3.724 | 3.821 | 3.749 | 3.797 | 428,651 | 3.7750 | -3.11% |
| 2003-12-03 | 0 | 8.050 | 7.950 | 8.050 | 8.050 | 8.050 | 50,000 | 402,500 | 8.0500 | 3.869 | 3.821 | 3.869 | 3.869 | 3.869 | 104,041 | 3.8687 | -0.62% |
| 2003-12-02 | 0 | 8.100 | 7.850 | 8.100 | 8.100 | 8.100 | 207,500 | 1,624,500 | 7.8289 | 3.893 | 3.773 | 3.893 | 3.893 | 3.893 | 431,772 | 3.7624 | 0.00% |
| 2003-12-01 | 0 | 8.100 | 7.900 | 8.100 | 8.000 | 8.100 | 26,000 | 208,100 | 8.0038 | 3.893 | 3.797 | 3.893 | 3.845 | 3.893 | 54,102 | 3.8465 | 1.25% |
| 2003-11-28 | 0 | 8.000 | 7.850 | 8.000 | 7.900 | 8.000 | 4,000 | 31,700 | 7.9250 | 3.845 | 3.773 | 3.845 | 3.797 | 3.845 | 8,323 | 3.8086 | 0.00% |
| 2003-11-27 | 0 | 8.000 | 7.600 | 8.000 | - | - | 0 | 0 | - | 3.845 | 3.652 | 3.845 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 8.000 | 7.700 | 8.100 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 3.845 | 3.700 | 3.893 | 3.845 | 3.845 | 2,081 | 3.8446 | 2.56% |
| 2003-11-25 | 0 | 7.800 | 7.900 | 8.000 | 7.800 | 7.800 | 100,000 | 780,000 | 7.8000 | 3.749 | 3.797 | 3.845 | 3.749 | 3.749 | 208,083 | 3.7485 | 0.00% |
| 2003-11-24 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 30,000 | 234,000 | 7.8000 | 3.749 | 3.749 | 3.845 | 3.749 | 3.749 | 62,425 | 3.7485 | 0.00% |
| 2003-11-21 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 34,500 | 269,550 | 7.8130 | 3.749 | 3.749 | 3.773 | 3.749 | 3.773 | 71,789 | 3.7548 | -1.27% |
| 2003-11-20 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.950 | 68,000 | 538,700 | 7.9221 | 3.797 | 3.797 | 3.821 | 3.797 | 3.821 | 141,496 | 3.8072 | -1.25% |
| 2003-11-19 | 0 | 8.000 | 7.900 | 8.000 | - | - | 0 | 0 | - | 3.845 | 3.797 | 3.845 | - | - | 0 | - | -0.62% |
| 2003-11-18 | 0 | 8.050 | 7.750 | 8.050 | - | - | 0 | 0 | - | 3.869 | 3.724 | 3.869 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 8.050 | 7.900 | 8.050 | - | - | 0 | 0 | - | 3.869 | 3.797 | 3.869 | - | - | 0 | - | -0.62% |
| 2003-11-14 | 0 | 8.100 | 7.900 | 8.150 | 8.100 | 8.100 | 9,000 | 72,700 | 8.0778 | 3.893 | 3.797 | 3.917 | 3.893 | 3.893 | 18,727 | 3.8820 | 1.25% |
| 2003-11-13 | 0 | 8.000 | 7.800 | 8.150 | - | - | 0 | 0 | - | 3.845 | 3.749 | 3.917 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 8.000 | 7.800 | 8.000 | - | - | 0 | 0 | - | 3.845 | 3.749 | 3.845 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 8.000 | 7.750 | 8.000 | - | - | 0 | 0 | - | 3.845 | 3.724 | 3.845 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 8.000 | 7.850 | 8.000 | - | - | 0 | 0 | - | 3.845 | 3.773 | 3.845 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 8.000 | 7.900 | 8.100 | - | - | 2,000 | 16,200 | 8.1000 | 3.845 | 3.797 | 3.893 | - | - | 4,162 | 3.8927 | 0.00% |
| 2003-11-06 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 3.845 | 3.845 | 3.893 | 3.845 | 3.845 | 20,808 | 3.8446 | -1.23% |
| 2003-11-05 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 20,000 | 162,000 | 8.1000 | 3.893 | 3.893 | 3.917 | 3.893 | 3.893 | 41,617 | 3.8927 | -0.61% |
| 2003-11-04 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 88,000 | 716,300 | 8.1398 | 3.917 | 3.917 | 3.941 | 3.893 | 3.917 | 183,113 | 3.9118 | 0.00% |
| 2003-11-03 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.150 | 64,000 | 519,400 | 8.1156 | 3.917 | 3.893 | 3.917 | 3.893 | 3.917 | 133,173 | 3.9002 | -0.61% |
| 2003-10-31 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.200 | 35,000 | 285,350 | 8.1529 | 3.941 | 3.917 | 3.941 | 3.917 | 3.941 | 72,829 | 3.9181 | 0.61% |
| 2003-10-30 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 62,000 | 504,200 | 8.1323 | 3.917 | 3.917 | 3.941 | 3.893 | 3.917 | 129,011 | 3.9082 | -0.61% |
| 2003-10-29 | 0 | 8.200 | 8.100 | 8.200 | 8.150 | 8.200 | 54,000 | 442,150 | 8.1880 | 3.941 | 3.893 | 3.941 | 3.917 | 3.941 | 112,365 | 3.9350 | -0.61% |
| 2003-10-28 | 0 | 8.250 | 8.250 | 8.300 | 8.150 | 8.200 | 42,000 | 343,400 | 8.1762 | 3.965 | 3.965 | 3.989 | 3.917 | 3.941 | 87,395 | 3.9293 | 0.61% |
| 2003-10-27 | 0 | 8.200 | 8.100 | 8.200 | - | - | 0 | 0 | - | 3.941 | 3.893 | 3.941 | - | - | 0 | - | 0.00% |
| 2003-10-24 | 0 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 86,000 | 705,200 | 8.2000 | 3.941 | 3.917 | 3.941 | 3.941 | 3.941 | 178,951 | 3.9407 | 0.00% |
| 2003-10-23 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 180,000 | 1,477,000 | 8.2056 | 3.941 | 3.941 | 3.965 | 3.941 | 3.965 | 374,549 | 3.9434 | -0.61% |
| 2003-10-22 | 0 | 8.250 | 8.200 | 8.300 | 8.200 | 8.250 | 70,000 | 576,000 | 8.2286 | 3.965 | 3.941 | 3.989 | 3.941 | 3.965 | 145,658 | 3.9545 | 0.61% |
| 2003-10-21 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 204,000 | 1,676,800 | 8.2196 | 3.941 | 3.941 | 3.965 | 3.941 | 3.965 | 424,489 | 3.9502 | 0.00% |
| 2003-10-20 | 0 | 8.200 | 7.750 | 8.200 | - | - | 0 | 0 | - | 3.941 | 3.724 | 3.941 | - | - | 0 | - | 0.00% |
| 2003-10-17 | 0 | 8.200 | 7.750 | 8.200 | - | - | 0 | 0 | - | 3.941 | 3.724 | 3.941 | - | - | 0 | - | 0.00% |
| 2003-10-16 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.200 | 38,000 | 310,650 | 8.1750 | 3.941 | 3.941 | 3.965 | 3.917 | 3.941 | 79,071 | 3.9287 | -0.61% |
| 2003-10-15 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.250 | 166,000 | 1,369,500 | 8.2500 | 3.965 | 3.965 | 3.989 | 3.965 | 3.965 | 345,417 | 3.9648 | 0.00% |
| 2003-10-14 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.350 | 26,500 | 219,000 | 8.2642 | 3.965 | 3.965 | 3.989 | 3.965 | 4.013 | 55,142 | 3.9716 | -0.60% |
| 2003-10-13 | 0 | 8.300 | 8.300 | 8.400 | 8.200 | 8.450 | 242,000 | 2,008,450 | 8.2994 | 3.989 | 3.989 | 4.037 | 3.941 | 4.061 | 503,560 | 3.9885 | -1.19% |
| 2003-10-10 | 0 | 8.400 | 8.300 | 8.400 | 8.100 | 8.400 | 114,000 | 950,700 | 8.3395 | 4.037 | 3.989 | 4.037 | 3.893 | 4.037 | 237,214 | 4.0078 | 0.00% |
| 2003-10-09 | 0 | 8.400 | 8.150 | 8.400 | 8.300 | 8.400 | 25,000 | 209,200 | 8.3680 | 4.037 | 3.917 | 4.037 | 3.989 | 4.037 | 52,021 | 4.0215 | -1.18% |
| 2003-10-08 | 0 | 8.500 | 8.300 | 8.500 | 8.500 | 8.550 | 57,000 | 486,950 | 8.5430 | 4.085 | 3.989 | 4.085 | 4.085 | 4.109 | 118,607 | 4.1056 | 2.41% |
| 2003-10-07 | 0 | 8.300 | 8.300 | 8.600 | 8.300 | 8.700 | 22,000 | 189,600 | 8.6182 | 3.989 | 3.989 | 4.133 | 3.989 | 4.181 | 45,778 | 4.1417 | -4.60% |
| 2003-10-06 | 0 | 8.700 | 8.300 | 8.750 | 8.250 | 8.700 | 402,000 | 3,409,800 | 8.4821 | 4.181 | 3.989 | 4.205 | 3.965 | 4.181 | 836,493 | 4.0763 | 6.10% |
| 2003-10-03 | 0 | 8.200 | 7.900 | 8.300 | 8.050 | 8.200 | 330,000 | 2,687,500 | 8.1439 | 3.941 | 3.797 | 3.989 | 3.869 | 3.941 | 686,673 | 3.9138 | 1.86% |
| 2003-10-02 | 0 | 8.050 | 8.000 | 8.100 | 8.000 | 8.050 | 129,500 | 1,040,650 | 8.0359 | 3.869 | 3.845 | 3.893 | 3.845 | 3.869 | 269,467 | 3.8619 | 1.26% |
| 2003-09-30 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 7.950 | 129,000 | 1,024,100 | 7.9388 | 3.821 | 3.797 | 3.821 | 3.797 | 3.821 | 268,427 | 3.8152 | 0.00% |
| 2003-09-29 | 0 | 7.950 | 7.900 | 7.950 | 7.700 | 8.000 | 731,500 | 5,789,050 | 7.9139 | 3.821 | 3.797 | 3.821 | 3.700 | 3.845 | 1,522,126 | 3.8033 | 1.92% |
| 2003-09-26 | 0 | 7.800 | 7.550 | 7.850 | 7.750 | 7.800 | 30,000 | 233,000 | 7.7667 | 3.749 | 3.628 | 3.773 | 3.724 | 3.749 | 62,425 | 3.7325 | 0.65% |
| 2003-09-25 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 112,000 | 873,600 | 7.8000 | 3.724 | 3.701 | 3.748 | 3.724 | 3.724 | 234,556 | 3.7245 | -0.64% |
| 2003-09-24 | 0 | 7.850 | 7.750 | 7.850 | 7.750 | 7.850 | 254,000 | 1,969,300 | 7.7531 | 3.748 | 3.701 | 3.748 | 3.701 | 3.748 | 531,940 | 3.7021 | 1.29% |
| 2003-09-23 | 0 | 7.750 | 7.700 | 7.800 | - | - | 0 | 0 | - | 3.701 | 3.677 | 3.724 | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.900 | 190,000 | 1,478,600 | 7.7821 | 3.701 | 3.677 | 3.724 | 3.677 | 3.772 | 397,908 | 3.7159 | 0.65% |
| 2003-09-19 | 0 | 7.700 | 7.500 | 7.700 | 7.600 | 7.700 | 86,000 | 661,900 | 7.6965 | 3.677 | 3.581 | 3.677 | 3.629 | 3.677 | 180,106 | 3.6751 | 0.65% |
| 2003-09-18 | 0 | 7.650 | 7.550 | 7.700 | 7.650 | 7.700 | 69,000 | 528,800 | 7.6638 | 3.653 | 3.605 | 3.677 | 3.653 | 3.677 | 144,503 | 3.6594 | -0.65% |
| 2003-09-17 | 0 | 7.700 | 7.600 | 7.750 | 7.500 | 7.750 | 201,000 | 1,532,900 | 7.6264 | 3.677 | 3.629 | 3.701 | 3.581 | 3.701 | 420,945 | 3.6416 | 2.67% |
| 2003-09-16 | 0 | 7.500 | 7.500 | 7.600 | 7.400 | 7.500 | 256,000 | 1,908,100 | 7.4535 | 3.581 | 3.581 | 3.629 | 3.533 | 3.581 | 536,129 | 3.5590 | 2.74% |
| 2003-09-15 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 30,000 | 219,000 | 7.3000 | 3.486 | 3.486 | 3.510 | 3.486 | 3.486 | 62,828 | 3.4857 | 0.69% |
| 2003-09-11 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 70,000 | 507,500 | 7.2500 | 3.462 | 3.462 | 3.486 | 3.462 | 3.462 | 146,598 | 3.4619 | 0.00% |
| 2003-09-10 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.250 | 486,000 | 3,512,000 | 7.2263 | 3.462 | 3.462 | 3.486 | 3.438 | 3.462 | 1,017,807 | 3.4506 | -0.68% |
| 2003-09-09 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 718,000 | 5,241,400 | 7.3000 | 3.486 | 3.462 | 3.486 | 3.486 | 3.486 | 1,503,674 | 3.4857 | 0.00% |
| 2003-09-08 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.300 | 204,000 | 1,489,200 | 7.3000 | 3.486 | 3.462 | 3.510 | 3.486 | 3.486 | 427,228 | 3.4857 | -0.68% |
| 2003-09-05 | 0 | 7.350 | 7.200 | 7.400 | 7.300 | 7.350 | 148,000 | 1,084,400 | 7.3270 | 3.510 | 3.438 | 3.533 | 3.486 | 3.510 | 309,949 | 3.4986 | 0.00% |
| 2003-09-04 | 0 | 7.350 | 7.250 | 7.350 | 7.300 | 7.400 | 128,000 | 940,050 | 7.3441 | 3.510 | 3.462 | 3.510 | 3.486 | 3.533 | 268,064 | 3.5068 | -0.68% |
| 2003-09-03 | 0 | 7.400 | 7.400 | 7.450 | 7.250 | 7.400 | 190,000 | 1,381,250 | 7.2697 | 3.533 | 3.533 | 3.557 | 3.462 | 3.533 | 397,908 | 3.4713 | 2.78% |
| 2003-09-02 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.200 | 50,000 | 360,000 | 7.2000 | 3.438 | 3.414 | 3.462 | 3.438 | 3.438 | 104,713 | 3.4380 | 0.00% |
| 2003-09-01 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 181,000 | 1,300,150 | 7.1831 | 3.438 | 3.438 | 3.462 | 3.414 | 3.438 | 379,060 | 3.4299 | 1.41% |
| 2003-08-29 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 111,000 | 789,100 | 7.1090 | 3.390 | 3.390 | 3.414 | 3.390 | 3.390 | 232,462 | 3.3945 | 0.00% |
| 2003-08-28 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 121,000 | 858,600 | 7.0959 | 3.390 | 3.366 | 3.414 | 3.366 | 3.390 | 253,405 | 3.3883 | 0.00% |
| 2003-08-27 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 212,000 | 1,503,350 | 7.0913 | 3.390 | 3.366 | 3.414 | 3.366 | 3.390 | 443,982 | 3.3861 | 0.71% |
| 2003-08-26 | 0 | 7.050 | 7.000 | 7.100 | 6.900 | 7.050 | 231,000 | 1,617,250 | 7.0011 | 3.366 | 3.342 | 3.390 | 3.295 | 3.366 | 483,772 | 3.3430 | -0.70% |
| 2003-08-25 | 0 | 7.100 | 7.050 | 7.150 | 7.000 | 7.100 | 134,000 | 947,600 | 7.0716 | 3.390 | 3.366 | 3.414 | 3.342 | 3.390 | 280,630 | 3.3767 | -0.70% |
| 2003-08-22 | 0 | 7.150 | 7.050 | 7.200 | 7.100 | 7.150 | 240,000 | 1,705,500 | 7.1063 | 3.414 | 3.366 | 3.438 | 3.390 | 3.414 | 502,621 | 3.3932 | 2.14% |
| 2003-08-21 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.100 | 130,000 | 911,150 | 7.0088 | 3.342 | 3.295 | 3.342 | 3.319 | 3.390 | 272,253 | 3.3467 | -1.41% |
| 2003-08-20 | 0 | 7.100 | 7.000 | 7.100 | 6.700 | 7.100 | 478,000 | 3,312,000 | 6.9289 | 3.390 | 3.342 | 3.390 | 3.199 | 3.390 | 1,001,053 | 3.3085 | 5.97% |
| 2003-08-19 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.700 | 155,500 | 1,036,525 | 6.6658 | 3.199 | 3.199 | 3.223 | 3.151 | 3.199 | 325,656 | 3.1829 | 0.75% |
| 2003-08-18 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 170,000 | 1,123,750 | 6.6103 | 3.175 | 3.151 | 3.175 | 3.151 | 3.175 | 356,023 | 3.1564 | 0.76% |
| 2003-08-15 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 63,000 | 411,250 | 6.5278 | 3.151 | 3.104 | 3.151 | 3.104 | 3.151 | 131,938 | 3.1170 | 0.76% |
| 2003-08-14 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.600 | 151,714 | 991,977 | 6.5385 | 3.128 | 3.104 | 3.128 | 3.080 | 3.151 | 317,727 | 3.1221 | 1.55% |
| 2003-08-13 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.550 | 224,000 | 1,448,600 | 6.4670 | 3.080 | 3.080 | 3.151 | 3.080 | 3.128 | 469,113 | 3.0880 | 0.00% |
| 2003-08-12 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.500 | 136,000 | 877,000 | 6.4485 | 3.080 | 3.056 | 3.104 | 3.056 | 3.104 | 284,818 | 3.0792 | 2.38% |
| 2003-08-11 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.500 | 384,000 | 2,459,600 | 6.4052 | 3.008 | 3.008 | 3.056 | 2.960 | 3.104 | 804,193 | 3.0585 | 4.13% |
| 2003-08-08 | 0 | 6.050 | 6.050 | 6.250 | 6.050 | 6.050 | 12,000 | 72,600 | 6.0500 | 2.889 | 2.889 | 2.984 | 2.889 | 2.889 | 25,131 | 2.8889 | 0.00% |
| 2003-08-07 | 0 | 6.050 | 5.950 | 6.050 | - | - | 0 | 0 | - | 2.889 | 2.841 | 2.889 | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 6.050 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.889 | 2.817 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.050 | 43,000 | 260,150 | 6.0500 | 2.889 | 2.889 | 2.937 | 2.889 | 2.889 | 90,053 | 2.8889 | 0.00% |
| 2003-08-04 | 0 | 6.050 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.889 | 2.889 | 2.984 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 32,000 | 192,100 | 6.0031 | 2.889 | 2.889 | 2.913 | 2.865 | 2.889 | 67,016 | 2.8665 | 0.83% |
| 2003-07-31 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 2.865 | 2.865 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 6.000 | 5.900 | 6.050 | 5.900 | 6.000 | 30,900 | 183,130 | 5.9265 | 2.865 | 2.817 | 2.889 | 2.817 | 2.865 | 64,712 | 2.8299 | 0.00% |
| 2003-07-29 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.865 | 2.841 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 85,000 | 510,000 | 6.0000 | 2.865 | 2.841 | 2.913 | 2.865 | 2.865 | 178,011 | 2.8650 | 0.84% |
| 2003-07-25 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 19,000 | 113,800 | 5.9895 | 2.841 | 2.841 | 2.865 | 2.841 | 2.865 | 39,791 | 2.8600 | -0.83% |
| 2003-07-24 | 0 | 6.000 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.865 | 2.817 | 2.889 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 2.865 | 2.817 | 2.913 | 2.865 | 2.865 | 104,713 | 2.8650 | 0.84% |
| 2003-07-22 | 0 | 5.950 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.841 | 2.793 | 2.865 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 154,000 | 919,900 | 5.9734 | 2.841 | 2.817 | 2.865 | 2.841 | 2.865 | 322,515 | 2.8523 | -0.83% |
| 2003-07-18 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 100,000 | 600,000 | 6.0000 | 2.865 | 2.817 | 2.865 | 2.865 | 2.865 | 209,425 | 2.8650 | -0.83% |
| 2003-07-17 | 0 | 6.050 | 5.850 | 6.050 | - | - | 0 | 0 | - | 2.889 | 2.793 | 2.889 | - | - | 0 | - | -0.82% |
| 2003-07-16 | 0 | 6.100 | 5.850 | 6.100 | - | - | 0 | 0 | - | 2.913 | 2.793 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 6.100 | 5.850 | 6.100 | - | - | 0 | 0 | - | 2.913 | 2.793 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 45,000 | 274,500 | 6.1000 | 2.913 | 2.865 | 2.913 | 2.913 | 2.913 | 94,241 | 2.9127 | 0.00% |
| 2003-07-11 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 30,000 | 183,000 | 6.1000 | 2.913 | 2.865 | 2.913 | 2.913 | 2.913 | 62,828 | 2.9127 | 1.67% |
| 2003-07-10 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.050 | 18,000 | 108,500 | 6.0278 | 2.865 | 2.865 | 2.913 | 2.865 | 2.889 | 37,697 | 2.8782 | -1.64% |
| 2003-07-09 | 0 | 6.100 | 5.950 | 6.100 | 6.100 | 6.100 | 54,000 | 329,400 | 6.1000 | 2.913 | 2.841 | 2.913 | 2.913 | 2.913 | 113,090 | 2.9127 | 0.00% |
| 2003-07-08 | 0 | 6.100 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.913 | 2.817 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 6.100 | 5.900 | 6.150 | 6.050 | 6.100 | 35,000 | 213,000 | 6.0857 | 2.913 | 2.817 | 2.937 | 2.889 | 2.913 | 73,299 | 2.9059 | 1.67% |
| 2003-07-04 | 0 | 6.000 | 5.950 | 6.050 | - | - | 0 | 0 | - | 2.865 | 2.841 | 2.889 | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 2.865 | 2.841 | 2.913 | 2.865 | 2.865 | 41,885 | 2.8650 | -1.64% |
| 2003-07-02 | 0 | 6.100 | 5.850 | 6.100 | - | - | 0 | 0 | - | 2.913 | 2.793 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 6.100 | 5.850 | 6.100 | - | - | 0 | 0 | - | 2.913 | 2.793 | 2.913 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 6.100 | 6.000 | 6.300 | 6.100 | 6.100 | 50,000 | 305,000 | 6.1000 | 2.913 | 2.865 | 3.008 | 2.913 | 2.913 | 104,713 | 2.9127 | 1.67% |
| 2003-06-26 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.865 | 2.865 | 2.960 | 2.865 | 2.865 | 20,943 | 2.8650 | 1.69% |
| 2003-06-25 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 20,000 | 119,500 | 5.9750 | 2.817 | 2.817 | 2.913 | 2.817 | 2.817 | 41,885 | 2.8530 | -2.48% |
| 2003-06-24 | 0 | 6.050 | 5.850 | 6.100 | 6.000 | 6.050 | 42,000 | 253,400 | 6.0333 | 2.889 | 2.793 | 2.913 | 2.865 | 2.889 | 87,959 | 2.8809 | -0.82% |
| 2003-06-23 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 60,000 | 362,000 | 6.0333 | 2.913 | 2.889 | 2.937 | 2.913 | 2.913 | 125,655 | 2.8809 | -0.81% |
| 2003-06-20 | 0 | 6.150 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.937 | 2.865 | 2.937 | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.150 | 125,000 | 768,700 | 6.1496 | 2.937 | 2.913 | 2.960 | 2.913 | 2.937 | 261,782 | 2.9364 | 0.82% |
| 2003-06-18 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.200 | 241,000 | 1,489,700 | 6.1813 | 2.913 | 2.889 | 2.937 | 2.913 | 2.960 | 504,715 | 2.9516 | 0.00% |
| 2003-06-17 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 17,000 | 103,350 | 6.0794 | 2.913 | 2.889 | 2.913 | 2.889 | 2.913 | 35,602 | 2.9029 | 0.00% |
| 2003-06-16 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.100 | 160,000 | 975,000 | 6.0938 | 2.913 | 2.889 | 2.937 | 2.889 | 2.913 | 335,080 | 2.9097 | 0.83% |
| 2003-06-13 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 144,000 | 862,000 | 5.9861 | 2.889 | 2.865 | 2.889 | 2.841 | 2.889 | 301,572 | 2.8584 | 1.68% |
| 2003-06-12 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 18,000 | 107,100 | 5.9500 | 2.841 | 2.817 | 2.865 | 2.841 | 2.841 | 37,697 | 2.8411 | 0.00% |
| 2003-06-11 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 103,000 | 611,350 | 5.9354 | 2.841 | 2.793 | 2.841 | 2.793 | 2.841 | 215,708 | 2.8342 | 0.00% |
| 2003-06-10 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 56,000 | 332,500 | 5.9375 | 2.841 | 2.817 | 2.865 | 2.817 | 2.841 | 117,278 | 2.8351 | 1.71% |
| 2003-06-09 | 0 | 5.850 | 5.800 | 5.950 | 5.850 | 5.900 | 33,500 | 196,250 | 5.8582 | 2.793 | 2.769 | 2.841 | 2.793 | 2.817 | 70,157 | 2.7973 | -1.68% |
| 2003-06-06 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 90,000 | 536,100 | 5.9567 | 2.841 | 2.841 | 2.865 | 2.817 | 2.865 | 188,483 | 2.8443 | 0.00% |
| 2003-06-05 | 0 | 5.950 | 5.850 | 5.950 | 5.900 | 5.950 | 110,838 | 655,627 | 5.9152 | 2.841 | 2.793 | 2.841 | 2.817 | 2.841 | 232,123 | 2.8245 | 0.85% |
| 2003-06-03 | 0 | 5.900 | 5.900 | 5.950 | 5.750 | 5.950 | 231,000 | 1,357,150 | 5.8751 | 2.817 | 2.817 | 2.841 | 2.746 | 2.841 | 483,772 | 2.8053 | 3.51% |
| 2003-06-02 | 0 | 5.700 | 5.650 | 5.800 | 5.600 | 5.700 | 263,000 | 1,480,800 | 5.6304 | 2.722 | 2.698 | 2.769 | 2.674 | 2.722 | 550,789 | 2.6885 | 2.70% |
| 2003-05-30 | 0 | 5.550 | 5.550 | 5.650 | 5.500 | 5.500 | 3,000 | 16,500 | 5.5000 | 2.650 | 2.650 | 2.698 | 2.626 | 2.626 | 6,283 | 2.6262 | -0.89% |
| 2003-05-29 | 0 | 5.600 | 5.550 | 5.700 | 5.550 | 5.600 | 20,000 | 111,500 | 5.5750 | 2.674 | 2.650 | 2.722 | 2.650 | 2.674 | 41,885 | 2.6620 | -1.75% |
| 2003-05-28 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.750 | 120,000 | 684,250 | 5.7021 | 2.722 | 2.698 | 2.746 | 2.722 | 2.746 | 251,310 | 2.7227 | 0.00% |
| 2003-05-27 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 40,000 | 228,250 | 5.7063 | 2.722 | 2.698 | 2.722 | 2.722 | 2.746 | 83,770 | 2.7247 | -0.87% |
| 2003-05-26 | 0 | 5.750 | 5.700 | 5.800 | 5.600 | 5.800 | 169,000 | 965,550 | 5.7133 | 2.746 | 2.722 | 2.769 | 2.674 | 2.769 | 353,929 | 2.7281 | 3.60% |
| 2003-05-23 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 264,000 | 1,463,050 | 5.5419 | 2.650 | 2.650 | 2.674 | 2.626 | 2.650 | 552,883 | 2.6462 | 1.83% |
| 2003-05-22 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 69,000 | 376,050 | 5.4500 | 2.602 | 2.578 | 2.626 | 2.602 | 2.602 | 144,503 | 2.6024 | -0.91% |
| 2003-05-21 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 56,000 | 308,000 | 5.5000 | 2.626 | 2.602 | 2.626 | 2.626 | 2.626 | 117,278 | 2.6262 | 0.92% |
| 2003-05-20 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.550 | 110,000 | 604,250 | 5.4932 | 2.602 | 2.578 | 2.626 | 2.602 | 2.650 | 230,368 | 2.6230 | -0.91% |
| 2003-05-19 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 222,000 | 1,226,750 | 5.5259 | 2.626 | 2.602 | 2.650 | 2.626 | 2.650 | 464,924 | 2.6386 | 1.29% |
| 2003-05-16 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 76,000 | 421,300 | 5.5434 | 2.593 | 2.569 | 2.616 | 2.569 | 2.593 | 162,681 | 2.5897 | 0.91% |
| 2003-05-15 | 0 | 5.500 | 5.400 | 5.550 | 5.400 | 5.500 | 130,000 | 714,000 | 5.4923 | 2.569 | 2.523 | 2.593 | 2.523 | 2.569 | 278,270 | 2.5659 | 0.92% |
| 2003-05-14 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.550 | 78,100 | 429,025 | 5.4933 | 2.546 | 2.523 | 2.569 | 2.546 | 2.593 | 167,176 | 2.5663 | 1.87% |
| 2003-05-13 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 2.499 | 2.476 | 2.546 | 2.499 | 2.499 | 21,405 | 2.4994 | -1.83% |
| 2003-05-12 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.450 | 22,000 | 119,200 | 5.4182 | 2.546 | 2.499 | 2.546 | 2.523 | 2.546 | 47,092 | 2.5312 | 0.00% |
| 2003-05-09 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 103,000 | 559,200 | 5.4291 | 2.546 | 2.523 | 2.569 | 2.523 | 2.569 | 220,475 | 2.5363 | 1.87% |
| 2003-05-07 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 79,000 | 419,250 | 5.3070 | 2.499 | 2.453 | 2.523 | 2.453 | 2.499 | 169,102 | 2.4793 | 0.00% |
| 2003-05-06 | 0 | 5.350 | 5.250 | 5.400 | 5.350 | 5.350 | 22,000 | 117,700 | 5.3500 | 2.499 | 2.453 | 2.523 | 2.499 | 2.499 | 47,092 | 2.4994 | -0.93% |
| 2003-05-05 | 0 | 5.400 | 5.200 | 5.400 | 5.350 | 5.400 | 71,000 | 381,350 | 5.3711 | 2.523 | 2.429 | 2.523 | 2.499 | 2.523 | 151,978 | 2.5092 | 1.89% |
| 2003-05-02 | 0 | 5.300 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.476 | 2.406 | 2.476 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 180,000 | 953,750 | 5.2986 | 2.476 | 2.429 | 2.476 | 2.429 | 2.499 | 385,296 | 2.4754 | 0.95% |
| 2003-04-29 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 54,000 | 281,650 | 5.2157 | 2.453 | 2.429 | 2.476 | 2.406 | 2.453 | 115,589 | 2.4367 | 3.96% |
| 2003-04-28 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.359 | 2.336 | 2.406 | 2.359 | 2.359 | 21,405 | 2.3592 | 0.00% |
| 2003-04-25 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.359 | 2.336 | 2.383 | 2.359 | 2.359 | 21,405 | 2.3592 | 1.51% |
| 2003-04-24 | 0 | 4.975 | 4.975 | 5.100 | 4.975 | 5.000 | 139,000 | 693,800 | 4.9914 | 2.324 | 2.324 | 2.383 | 2.324 | 2.336 | 297,534 | 2.3318 | -0.50% |
| 2003-04-23 | 0 | 5.000 | 4.950 | 5.050 | 5.000 | 5.050 | 144,000 | 721,000 | 5.0069 | 2.336 | 2.313 | 2.359 | 2.336 | 2.359 | 308,237 | 2.3391 | -0.99% |
| 2003-04-22 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 280,000 | 1,402,000 | 5.0071 | 2.359 | 2.336 | 2.383 | 2.336 | 2.359 | 599,350 | 2.3392 | 1.00% |
| 2003-04-17 | 0 | 5.000 | 4.900 | 5.050 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 2.336 | 2.289 | 2.359 | 2.336 | 2.336 | 85,621 | 2.3359 | -0.99% |
| 2003-04-16 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 170,000 | 858,000 | 5.0471 | 2.359 | 2.336 | 2.383 | 2.336 | 2.359 | 363,891 | 2.3578 | 0.00% |
| 2003-04-15 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 13,000 | 65,650 | 5.0500 | 2.359 | 2.359 | 2.383 | 2.359 | 2.359 | 27,827 | 2.3592 | 0.00% |
| 2003-04-14 | 0 | 5.050 | 4.975 | 5.050 | 5.050 | 5.050 | 180,000 | 909,000 | 5.0500 | 2.359 | 2.324 | 2.359 | 2.359 | 2.359 | 385,296 | 2.3592 | -0.98% |
| 2003-04-11 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 2.383 | 2.359 | 2.429 | 2.383 | 2.383 | 42,811 | 2.3826 | 0.00% |
| 2003-04-10 | 0 | 5.100 | 5.100 | 5.200 | 4.950 | 5.150 | 43,000 | 216,950 | 5.0453 | 2.383 | 2.383 | 2.429 | 2.313 | 2.406 | 92,043 | 2.3571 | -1.92% |
| 2003-04-09 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 100,000 | 515,500 | 5.1550 | 2.429 | 2.383 | 2.429 | 2.383 | 2.429 | 214,053 | 2.4083 | 0.00% |
| 2003-04-08 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 80,000 | 415,200 | 5.1900 | 2.429 | 2.383 | 2.429 | 2.406 | 2.429 | 171,243 | 2.4246 | 0.00% |
| 2003-04-07 | 0 | 5.200 | 5.150 | 5.350 | - | - | 0 | 0 | - | 2.429 | 2.406 | 2.499 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 5.200 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.429 | 2.383 | 2.453 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 95,000 | 491,000 | 5.1684 | 2.429 | 2.383 | 2.429 | 2.383 | 2.429 | 203,351 | 2.4145 | 0.00% |
| 2003-04-02 | 0 | 5.200 | 5.100 | 5.250 | 5.150 | 5.200 | 84,000 | 436,100 | 5.1917 | 2.429 | 2.383 | 2.453 | 2.406 | 2.429 | 179,805 | 2.4254 | 0.00% |
| 2003-04-01 | 0 | 5.200 | 5.000 | 5.300 | 5.000 | 5.200 | 3,000 | 15,200 | 5.0667 | 2.429 | 2.336 | 2.476 | 2.336 | 2.429 | 6,422 | 2.3670 | 0.00% |
| 2003-03-31 | 0 | 5.200 | 5.000 | 5.400 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 2.429 | 2.336 | 2.523 | 2.429 | 2.429 | 21,405 | 2.4293 | 0.00% |
| 2003-03-28 | 0 | 5.200 | 5.150 | 5.400 | - | - | 0 | 0 | - | 2.429 | 2.406 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.250 | 13,000 | 68,000 | 5.2308 | 2.429 | 2.429 | 2.523 | 2.429 | 2.453 | 27,827 | 2.4437 | -2.80% |
| 2003-03-26 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 28,000 | 150,800 | 5.3857 | 2.499 | 2.499 | 2.546 | 2.499 | 2.499 | 59,935 | 2.5161 | -2.73% |
| 2003-03-25 | 0 | 5.500 | 5.350 | 5.500 | - | - | 0 | 0 | - | 2.569 | 2.499 | 2.569 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 5.500 | 5.350 | 5.550 | - | - | 0 | 0 | - | 2.569 | 2.499 | 2.593 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 5.500 | 5.500 | 5.550 | 5.250 | 5.500 | 21,000 | 110,500 | 5.2619 | 2.569 | 2.569 | 2.593 | 2.453 | 2.569 | 44,951 | 2.4582 | 0.92% |
| 2003-03-20 | 0 | 5.450 | 5.350 | 5.500 | - | - | 0 | 0 | - | 2.546 | 2.499 | 2.569 | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.550 | 23,000 | 126,100 | 5.4826 | 2.546 | 2.523 | 2.569 | 2.546 | 2.593 | 49,232 | 2.5613 | 0.93% |
| 2003-03-18 | 0 | 5.400 | 5.300 | 5.450 | - | - | 0 | 0 | - | 2.523 | 2.476 | 2.546 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 83,000 | 446,050 | 5.3741 | 2.523 | 2.499 | 2.546 | 2.499 | 2.523 | 177,664 | 2.5106 | -1.82% |
| 2003-03-14 | 0 | 5.500 | 5.400 | 5.600 | 5.350 | 5.500 | 70,000 | 380,400 | 5.4343 | 2.569 | 2.523 | 2.616 | 2.499 | 2.569 | 149,837 | 2.5388 | 2.80% |
| 2003-03-13 | 0 | 5.350 | 5.250 | 5.400 | 5.350 | 5.350 | 26,000 | 139,100 | 5.3500 | 2.499 | 2.453 | 2.523 | 2.499 | 2.499 | 55,654 | 2.4994 | -0.93% |
| 2003-03-12 | 0 | 5.400 | 5.300 | 5.500 | 5.400 | 5.400 | 30,000 | 162,000 | 5.4000 | 2.523 | 2.476 | 2.569 | 2.523 | 2.523 | 64,216 | 2.5227 | 0.93% |
| 2003-03-11 | 0 | 5.350 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.499 | 2.476 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 5.350 | 5.200 | 5.400 | 5.200 | 5.350 | 55,000 | 292,750 | 5.3227 | 2.499 | 2.429 | 2.523 | 2.429 | 2.499 | 117,729 | 2.4866 | -0.93% |
| 2003-03-07 | 0 | 5.400 | 5.250 | 5.450 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 2.523 | 2.453 | 2.546 | 2.523 | 2.523 | 21,405 | 2.5227 | 0.00% |
| 2003-03-06 | 0 | 5.400 | 5.200 | 5.400 | - | - | 2,000 | 10,800 | 5.4000 | 2.523 | 2.429 | 2.523 | - | - | 4,281 | 2.5227 | 0.00% |
| 2003-03-05 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.453 | 2.523 | - | - | 0 | - | -0.92% |
| 2003-03-04 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.450 | 61,000 | 329,650 | 5.4041 | 2.546 | 2.546 | 2.569 | 2.499 | 2.546 | 130,573 | 2.5246 | 0.00% |
| 2003-03-03 | 0 | 5.450 | 5.350 | 5.500 | 5.450 | 5.450 | 10,000 | 54,500 | 5.4500 | 2.546 | 2.499 | 2.569 | 2.546 | 2.546 | 21,405 | 2.5461 | -0.91% |
| 2003-02-28 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 55,000 | 297,300 | 5.4055 | 2.569 | 2.523 | 2.569 | 2.523 | 2.569 | 117,729 | 2.5253 | 1.85% |
| 2003-02-27 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.429 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.429 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.429 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.476 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 49,000 | 264,600 | 5.4000 | 2.523 | 2.499 | 2.523 | 2.523 | 2.523 | 104,886 | 2.5227 | 0.00% |
| 2003-02-20 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 114,000 | 615,600 | 5.4000 | 2.523 | 2.499 | 2.523 | 2.523 | 2.523 | 244,021 | 2.5227 | 0.00% |
| 2003-02-19 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 18,000 | 97,200 | 5.4000 | 2.523 | 2.429 | 2.523 | 2.523 | 2.523 | 38,530 | 2.5227 | 0.00% |
| 2003-02-18 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.523 | 2.429 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.500 | 5,000 | 27,300 | 5.4600 | 2.523 | 2.429 | 2.523 | 2.523 | 2.569 | 10,703 | 2.5508 | 3.85% |
| 2003-02-14 | 0 | 5.200 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.429 | 2.383 | 2.453 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 137,000 | 708,050 | 5.1682 | 2.429 | 2.406 | 2.453 | 2.406 | 2.429 | 293,253 | 2.4145 | 0.00% |
| 2003-02-12 | 0 | 5.200 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.429 | 2.406 | 2.453 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 30,000 | 156,000 | 5.2000 | 2.429 | 2.406 | 2.453 | 2.429 | 2.429 | 64,216 | 2.4293 | -0.95% |
| 2003-02-10 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.250 | 5,000 | 26,250 | 5.2500 | 2.453 | 2.406 | 2.453 | 2.453 | 2.453 | 10,703 | 2.4527 | 1.94% |
| 2003-02-07 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 2.406 | 2.406 | 2.429 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 5.150 | 5.150 | - | 5.150 | 5.200 | 6,000 | 31,050 | 5.1750 | 2.406 | 2.406 | - | 2.406 | 2.429 | 12,843 | 2.4176 | 0.00% |
| 2003-02-05 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.406 | 2.383 | 2.429 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 2.406 | 2.383 | 2.453 | 2.406 | 2.406 | 21,405 | 2.4059 | -1.90% |
| 2003-01-30 | 0 | 5.250 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.453 | 2.383 | 2.476 | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 5.250 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.453 | 2.406 | 2.453 | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 5.250 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.453 | 2.383 | 2.476 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 5.250 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.453 | 2.383 | 2.453 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 5.250 | 5.150 | 5.300 | - | - | 2,000 | 10,300 | 5.1500 | 2.453 | 2.406 | 2.476 | - | - | 4,281 | 2.4059 | 0.00% |
| 2003-01-23 | 0 | 5.250 | 5.150 | 5.350 | - | - | 0 | 0 | - | 2.453 | 2.406 | 2.499 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 5.250 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.453 | 2.429 | 2.476 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 8,000 | 42,000 | 5.2500 | 2.453 | 2.453 | 2.476 | 2.453 | 2.453 | 17,124 | 2.4527 | 0.96% |
| 2003-01-20 | 0 | 5.200 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.429 | 2.406 | 2.476 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 5.200 | 5.100 | 5.350 | 5.200 | 5.250 | 60,000 | 312,500 | 5.2083 | 2.429 | 2.383 | 2.499 | 2.429 | 2.453 | 128,432 | 2.4332 | -2.80% |
| 2003-01-16 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 2.499 | 2.453 | 2.499 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 2.499 | 2.453 | 2.499 | 2.499 | 2.499 | 42,811 | 2.4994 | 0.00% |
| 2003-01-14 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 2.499 | 2.453 | 2.499 | - | - | 0 | - | -0.93% |
| 2003-01-13 | 0 | 5.400 | 5.150 | 5.450 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 2.523 | 2.406 | 2.546 | 2.523 | 2.523 | 8,562 | 2.5227 | 4.85% |
| 2003-01-10 | 0 | 5.150 | 5.150 | 5.400 | 5.100 | 5.100 | 30,000 | 153,000 | 5.1000 | 2.406 | 2.406 | 2.523 | 2.383 | 2.383 | 64,216 | 2.3826 | -2.83% |
| 2003-01-09 | 0 | 5.300 | 5.100 | 5.350 | - | - | 0 | 0 | - | 2.476 | 2.383 | 2.499 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.476 | 2.429 | 2.523 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 5.300 | 5.150 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.476 | 2.406 | 2.523 | 2.476 | 2.476 | 21,405 | 2.4760 | 0.00% |
| 2003-01-06 | 0 | 5.300 | 5.150 | 5.450 | - | - | 0 | 0 | - | 2.476 | 2.406 | 2.546 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 5.300 | 5.200 | 5.450 | - | - | 0 | 0 | - | 2.476 | 2.429 | 2.546 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 5.300 | 5.200 | 5.500 | - | - | 0 | 0 | - | 2.476 | 2.429 | 2.569 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 5.300 | 5.150 | 5.450 | - | - | 0 | 0 | - | 2.476 | 2.406 | 2.546 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 5.300 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.476 | 2.406 | 2.476 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 5.300 | 5.150 | 5.500 | - | - | 0 | 0 | - | 2.476 | 2.406 | 2.569 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 5.300 | 5.250 | 5.450 | - | - | 0 | 0 | - | 2.476 | 2.453 | 2.546 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 2.476 | 2.476 | 2.546 | 2.476 | 2.476 | 4,281 | 2.4760 | -0.93% |
| 2002-12-20 | 0 | 5.350 | 5.250 | 5.400 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 2.499 | 2.453 | 2.523 | 2.499 | 2.499 | 42,811 | 2.4994 | 0.00% |
| 2002-12-19 | 0 | 5.350 | 5.250 | 5.400 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 2.499 | 2.453 | 2.523 | 2.499 | 2.499 | 42,811 | 2.4994 | 0.00% |
| 2002-12-18 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.450 | 64,000 | 344,900 | 5.3891 | 2.499 | 2.476 | 2.523 | 2.499 | 2.546 | 136,994 | 2.5176 | -1.83% |
| 2002-12-17 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.450 | 89,000 | 483,050 | 5.4275 | 2.546 | 2.523 | 2.569 | 2.523 | 2.546 | 190,508 | 2.5356 | 0.93% |
| 2002-12-16 | 0 | 5.400 | 5.350 | 5.500 | 5.300 | 5.600 | 170,000 | 921,800 | 5.4224 | 2.523 | 2.499 | 2.569 | 2.476 | 2.616 | 363,891 | 2.5332 | 0.00% |
| 2002-12-13 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 54,000 | 289,500 | 5.3611 | 2.523 | 2.476 | 2.523 | 2.499 | 2.523 | 115,589 | 2.5046 | 0.93% |
| 2002-12-12 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 53,000 | 281,650 | 5.3142 | 2.499 | 2.453 | 2.523 | 2.453 | 2.499 | 113,448 | 2.4826 | 0.94% |
| 2002-12-11 | 0 | 5.300 | 5.150 | 5.300 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.476 | 2.406 | 2.476 | 2.476 | 2.476 | 21,405 | 2.4760 | 0.95% |
| 2002-12-10 | 0 | 5.250 | 5.100 | 5.300 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 2.453 | 2.383 | 2.476 | 2.476 | 2.476 | 12,843 | 2.4760 | 0.00% |
| 2002-12-09 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 24,000 | 125,000 | 5.2083 | 2.453 | 2.429 | 2.476 | 2.406 | 2.453 | 51,373 | 2.4332 | 1.94% |
| 2002-12-06 | 0 | 5.150 | 5.000 | 5.200 | 5.100 | 5.150 | 39,000 | 200,400 | 5.1385 | 2.406 | 2.336 | 2.429 | 2.383 | 2.406 | 83,481 | 2.4006 | 3.00% |
| 2002-12-05 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 2.336 | 2.336 | 2.429 | 2.336 | 2.336 | 8,562 | 2.3359 | -0.99% |
| 2002-12-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 9,000 | 45,450 | 5.0500 | 2.359 | 2.359 | 2.383 | 2.359 | 2.359 | 19,265 | 2.3592 | -0.98% |
| 2002-12-03 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.383 | 2.383 | 2.429 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 5.100 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.383 | 2.383 | 2.453 | - | - | 0 | - | 0.99% |
| 2002-11-29 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.359 | 2.336 | 2.406 | 2.359 | 2.359 | 21,405 | 2.3592 | -0.98% |
| 2002-11-28 | 0 | 5.100 | 4.950 | 5.200 | 5.150 | 5.150 | 15,000 | 77,250 | 5.1500 | 2.383 | 2.313 | 2.429 | 2.406 | 2.406 | 32,108 | 2.4059 | 0.00% |
| 2002-11-27 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 28,000 | 142,800 | 5.1000 | 2.383 | 2.359 | 2.406 | 2.383 | 2.383 | 59,935 | 2.3826 | 2.00% |
| 2002-11-26 | 0 | 5.000 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.336 | 2.313 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 5.000 | 4.975 | 5.050 | 4.950 | 5.000 | 15,000 | 74,750 | 4.9833 | 2.336 | 2.324 | 2.359 | 2.313 | 2.336 | 32,108 | 2.3281 | 0.50% |
| 2002-11-22 | 0 | 4.975 | 4.975 | 5.050 | - | - | 0 | 0 | - | 2.324 | 2.324 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 4.975 | 4.975 | 5.100 | 4.950 | 5.000 | 28,000 | 139,600 | 4.9857 | 2.324 | 2.324 | 2.383 | 2.313 | 2.336 | 59,935 | 2.3292 | -0.50% |
| 2002-11-20 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 17,000 | 85,000 | 5.0000 | 2.336 | 2.336 | 2.383 | 2.336 | 2.336 | 36,389 | 2.3359 | 0.00% |
| 2002-11-19 | 0 | 5.000 | 4.975 | 5.100 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 2.336 | 2.324 | 2.383 | 2.336 | 2.336 | 42,811 | 2.3359 | 0.00% |
| 2002-11-18 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.336 | 2.301 | 2.336 | 2.336 | 2.336 | 64,216 | 2.3359 | 0.00% |
| 2002-11-15 | 0 | 5.000 | 4.975 | 5.100 | - | - | 0 | 0 | - | 2.336 | 2.324 | 2.383 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 9,000 | 45,000 | 5.0000 | 2.336 | 2.336 | 2.359 | 2.336 | 2.336 | 19,265 | 2.3359 | 0.50% |
| 2002-11-13 | 0 | 4.975 | 4.950 | 4.975 | 4.975 | 4.975 | 10,000 | 49,750 | 4.9750 | 2.324 | 2.313 | 2.324 | 2.324 | 2.324 | 21,405 | 2.3242 | 0.00% |
| 2002-11-12 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 4.975 | 20,679 | 102,759 | 4.9692 | 2.324 | 2.313 | 2.336 | 2.324 | 2.324 | 44,264 | 2.3215 | -0.50% |
| 2002-11-11 | 0 | 5.000 | 4.950 | 5.000 | - | - | 0 | 0 | - | 2.336 | 2.313 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 5.000 | 4.950 | 5.050 | 5.000 | 5.000 | 21,000 | 105,000 | 5.0000 | 2.336 | 2.313 | 2.359 | 2.336 | 2.336 | 44,951 | 2.3359 | -0.99% |
| 2002-11-07 | 0 | 5.050 | 5.050 | 5.100 | 4.975 | 5.150 | 65,000 | 325,475 | 5.0073 | 2.359 | 2.359 | 2.383 | 2.324 | 2.406 | 139,135 | 2.3393 | 0.00% |
| 2002-11-06 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.150 | 109,000 | 554,600 | 5.0881 | 2.359 | 2.336 | 2.383 | 2.336 | 2.406 | 233,318 | 2.3770 | 2.02% |
| 2002-11-05 | 0 | 4.950 | 4.950 | 5.000 | - | - | 0 | 0 | - | 2.313 | 2.313 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.975 | 30,000 | 148,750 | 4.9583 | 2.313 | 2.313 | 2.336 | 2.313 | 2.324 | 64,216 | 2.3164 | 0.00% |
| 2002-11-01 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.950 | 60,000 | 296,425 | 4.9404 | 2.313 | 2.289 | 2.313 | 2.289 | 2.313 | 128,432 | 2.3080 | 0.51% |
| 2002-10-31 | 0 | 4.925 | 4.875 | 4.950 | - | - | 0 | 0 | - | 2.301 | 2.277 | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 4.950 | 42,000 | 207,875 | 4.9494 | 2.301 | 2.289 | 2.313 | 2.301 | 2.313 | 89,902 | 2.3122 | -0.51% |
| 2002-10-29 | 0 | 4.950 | 4.875 | 5.000 | 4.925 | 4.950 | 40,000 | 197,875 | 4.9469 | 2.313 | 2.277 | 2.336 | 2.301 | 2.313 | 85,621 | 2.3110 | 0.00% |
| 2002-10-28 | 0 | 4.950 | 4.850 | 4.975 | - | - | 0 | 0 | - | 2.313 | 2.266 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 2.313 | 2.313 | 2.324 | 2.313 | 2.313 | 42,811 | 2.3125 | -0.50% |
| 2002-10-24 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 4.975 | 45,000 | 223,375 | 4.9639 | 2.324 | 2.313 | 2.324 | 2.313 | 2.324 | 96,324 | 2.3190 | 0.00% |
| 2002-10-23 | 0 | 4.975 | 4.925 | 4.975 | 4.925 | 4.975 | 63,000 | 311,525 | 4.9448 | 2.324 | 2.301 | 2.324 | 2.301 | 2.324 | 134,854 | 2.3101 | 0.51% |
| 2002-10-22 | 0 | 4.950 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.313 | 2.266 | 2.383 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 4.950 | 4.850 | 5.050 | - | - | 0 | 0 | - | 2.313 | 2.266 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 4.950 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.313 | 2.266 | 2.383 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 4.950 | 4.825 | 5.000 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 2.313 | 2.254 | 2.336 | 2.313 | 2.313 | 42,811 | 2.3125 | 0.00% |
| 2002-10-16 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 100,000 | 495,000 | 4.9500 | 2.313 | 2.301 | 2.324 | 2.313 | 2.313 | 214,053 | 2.3125 | 0.00% |
| 2002-10-15 | 0 | 4.950 | 4.825 | 4.950 | - | - | 0 | 0 | - | 2.313 | 2.254 | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 4.950 | 4.750 | 4.950 | - | - | 0 | 0 | - | 2.313 | 2.219 | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.313 | - | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.313 | - | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.313 | - | 2.313 | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 4.950 | - | 5.000 | - | - | 0 | 0 | - | 2.313 | - | 2.336 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 4.950 | 4.750 | 4.975 | - | - | 0 | 0 | - | 2.313 | 2.219 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 4.950 | - | 5.000 | - | - | 0 | 0 | - | 2.313 | - | 2.336 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.313 | 2.219 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.313 | 2.219 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.313 | 2.219 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 4.950 | 4.775 | 5.000 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.313 | 2.231 | 2.336 | 2.313 | 2.313 | 21,405 | 2.3125 | -0.50% |
| 2002-09-25 | 0 | 4.975 | 4.775 | 5.000 | - | - | 0 | 0 | - | 2.324 | 2.231 | 2.336 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 4.975 | 4.825 | 4.975 | - | - | 0 | 0 | - | 2.324 | 2.254 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 4.975 | 4.900 | 4.975 | 4.900 | 5.000 | 22,000 | 108,000 | 4.9091 | 2.324 | 2.289 | 2.324 | 2.289 | 2.336 | 47,092 | 2.2934 | 1.53% |
| 2002-09-20 | 0 | 4.950 | 4.850 | 4.975 | - | - | 0 | 0 | - | 2.289 | 2.243 | 2.301 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 4.950 | 4.800 | 4.950 | - | - | 0 | 0 | - | 2.289 | 2.220 | 2.289 | - | - | 0 | - | -1.00% |
| 2002-09-18 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 15,000 | 74,500 | 4.9667 | 2.312 | 2.266 | 2.312 | 2.266 | 2.312 | 32,436 | 2.2969 | 0.00% |
| 2002-09-17 | 0 | 5.000 | 4.800 | 5.100 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 5.000 | 4.800 | 5.050 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.335 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 5.000 | 4.800 | 5.100 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 5.000 | 4.800 | 5.250 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.428 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 5.000 | 4.800 | 5.200 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.405 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 5.000 | 4.800 | 5.000 | - | - | 8,500 | 40,800 | 4.8000 | 2.312 | 2.220 | 2.312 | - | - | 18,380 | 2.2198 | 0.00% |
| 2002-09-09 | 0 | 5.000 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 5.000 | 4.800 | 5.050 | - | - | 0 | 0 | - | 2.312 | 2.220 | 2.335 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 5.000 | 4.850 | 5.050 | - | - | 0 | 0 | - | 2.312 | 2.243 | 2.335 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 2.312 | 2.312 | 2.335 | 2.289 | 2.289 | 10,812 | 2.2891 | 1.01% |
| 2002-09-03 | 0 | 4.950 | 4.800 | 5.100 | 4.950 | 4.950 | 25,000 | 123,750 | 4.9500 | 2.289 | 2.220 | 2.359 | 2.289 | 2.289 | 54,059 | 2.2891 | 0.00% |
| 2002-09-02 | 0 | 4.950 | - | 4.950 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 2.289 | - | 2.289 | 2.289 | 2.289 | 10,812 | 2.2891 | 1.02% |
| 2002-08-30 | 0 | 4.900 | 4.825 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.231 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 4.900 | 4.850 | 5.000 | 4.850 | 4.950 | 10,000 | 48,900 | 4.8900 | 2.266 | 2.243 | 2.312 | 2.243 | 2.289 | 21,624 | 2.2614 | -1.01% |
| 2002-08-28 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.289 | 2.197 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 4.950 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.289 | 2.220 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 4.950 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.289 | 2.220 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 4.950 | 4.950 | 5.000 | - | - | 0 | 0 | - | 2.289 | 2.289 | 2.312 | - | - | 0 | - | 1.02% |
| 2002-08-22 | 0 | 4.900 | 4.825 | 4.950 | 4.900 | 4.900 | 30,000 | 147,000 | 4.9000 | 2.266 | 2.231 | 2.289 | 2.266 | 2.266 | 64,871 | 2.2660 | 0.00% |
| 2002-08-21 | 0 | 4.900 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.197 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 4.900 | 4.800 | 4.950 | - | - | 0 | 0 | - | 2.266 | 2.220 | 2.289 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 4.900 | 4.800 | 5.050 | - | - | 0 | 0 | - | 2.266 | 2.220 | 2.335 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 4.900 | 4.700 | 5.050 | - | - | 0 | 0 | - | 2.266 | 2.174 | 2.335 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.220 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 4.900 | 4.700 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.174 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 4.900 | 4.700 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.174 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 4.900 | 4.700 | 5.000 | - | - | 0 | 0 | - | 2.266 | 2.174 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 4.900 | 4.850 | 5.200 | - | - | 0 | 0 | - | 2.266 | 2.243 | 2.405 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 4.900 | 4.800 | 5.000 | 4.800 | 4.950 | 207,343 | 1,017,712 | 4.9083 | 2.266 | 2.220 | 2.312 | 2.220 | 2.289 | 448,354 | 2.2699 | -2.00% |
| 2002-08-07 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 100,000 | 500,000 | 5.0000 | 2.312 | 2.266 | 2.312 | 2.312 | 2.312 | 216,238 | 2.3123 | 1.01% |
| 2002-08-06 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.289 | - | 2.289 | - | - | 0 | - | -1.00% |
| 2002-08-05 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 2.312 | - | 2.312 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 5.000 | - | 5.050 | - | - | 0 | 0 | - | 2.312 | - | 2.335 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 5.000 | 4.925 | 5.100 | - | - | 0 | 0 | - | 2.312 | 2.278 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 5.000 | 4.800 | 5.050 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 2.312 | 2.220 | 2.335 | 2.312 | 2.312 | 43,248 | 2.3123 | 1.01% |
| 2002-07-30 | 0 | 4.950 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.289 | 2.266 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 4.950 | - | 5.000 | - | - | 0 | 0 | - | 2.289 | - | 2.312 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 4.950 | 4.750 | 5.000 | 4.950 | 4.950 | 75,000 | 371,250 | 4.9500 | 2.289 | 2.197 | 2.312 | 2.289 | 2.289 | 162,178 | 2.2891 | -1.00% |
| 2002-07-25 | 0 | 5.000 | 4.925 | 5.000 | - | - | 0 | 0 | - | 2.312 | 2.278 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 5.000 | 4.950 | 5.000 | - | - | 0 | 0 | - | 2.312 | 2.289 | 2.312 | - | - | 0 | - | -1.96% |
| 2002-07-23 | 0 | 5.100 | 5.100 | - | 5.000 | 5.050 | 45,000 | 225,100 | 5.0022 | 2.359 | 2.359 | - | 2.312 | 2.335 | 97,307 | 2.3133 | 2.00% |
| 2002-07-22 | 0 | 5.000 | 4.800 | 5.000 | 5.000 | 5.000 | 50,000 | 250,000 | 5.0000 | 2.312 | 2.220 | 2.312 | 2.312 | 2.312 | 108,119 | 2.3123 | 0.00% |
| 2002-07-19 | 0 | 5.000 | 4.900 | 5.100 | 5.000 | 5.000 | 50,000 | 250,000 | 5.0000 | 2.312 | 2.266 | 2.359 | 2.312 | 2.312 | 108,119 | 2.3123 | -1.96% |
| 2002-07-18 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.100 | 49,000 | 249,900 | 5.1000 | 2.359 | 2.312 | 2.382 | 2.359 | 2.359 | 105,956 | 2.3585 | 0.00% |
| 2002-07-17 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 2.359 | 2.312 | 2.359 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 77,000 | 392,700 | 5.1000 | 2.359 | 2.335 | 2.382 | 2.335 | 2.382 | 166,503 | 2.3585 | -1.92% |
| 2002-07-15 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.405 | 2.335 | 2.405 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 30,000 | 155,000 | 5.1667 | 2.405 | 2.359 | 2.405 | 2.359 | 2.405 | 64,871 | 2.3893 | 0.00% |
| 2002-07-11 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 12,000 | 61,850 | 5.1542 | 2.405 | 2.359 | 2.405 | 2.382 | 2.405 | 25,949 | 2.3836 | 0.00% |
| 2002-07-10 | 0 | 5.200 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.405 | 2.382 | 2.428 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 5.200 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.405 | 2.382 | 2.451 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 34,000 | 176,800 | 5.2000 | 2.405 | 2.405 | 2.428 | 2.405 | 2.405 | 73,521 | 2.4048 | -1.89% |
| 2002-07-05 | 0 | 5.300 | 5.150 | 5.300 | 5.300 | 5.300 | 50,000 | 265,000 | 5.3000 | 2.451 | 2.382 | 2.451 | 2.451 | 2.451 | 108,119 | 2.4510 | 0.95% |
| 2002-07-04 | 0 | 5.250 | 5.150 | 5.350 | - | - | 0 | 0 | - | 2.428 | 2.382 | 2.474 | - | - | 0 | - | 0.00% |
| 2002-07-03 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.200 | 136,000 | 707,200 | 5.2000 | 2.428 | 2.428 | 2.497 | 2.405 | 2.405 | 294,083 | 2.4048 | 0.96% |
| 2002-07-02 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.405 | 2.335 | 2.405 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 70,000 | 364,000 | 5.2000 | 2.405 | 2.405 | 2.451 | 2.405 | 2.405 | 151,366 | 2.4048 | 0.00% |
| 2002-06-27 | 0 | 5.200 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.405 | 2.359 | 2.428 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 5.200 | 5.100 | 5.350 | 5.000 | 5.200 | 60,000 | 310,000 | 5.1667 | 2.405 | 2.359 | 2.474 | 2.312 | 2.405 | 129,743 | 2.3893 | -1.89% |
| 2002-06-25 | 0 | 5.300 | 5.150 | 5.450 | - | - | 0 | 0 | - | 2.451 | 2.382 | 2.520 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 5.300 | 5.300 | 5.350 | - | - | 0 | 0 | - | 2.451 | 2.451 | 2.474 | - | - | 0 | - | 0.95% |
| 2002-06-21 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 2.428 | 2.428 | 2.497 | 2.405 | 2.405 | 43,248 | 2.4048 | -0.94% |
| 2002-06-20 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 18,000 | 95,000 | 5.2778 | 2.451 | 2.428 | 2.497 | 2.428 | 2.451 | 38,923 | 2.4407 | 0.95% |
| 2002-06-19 | 0 | 5.250 | 5.000 | 5.300 | 5.200 | 5.250 | 25,000 | 130,500 | 5.2200 | 2.428 | 2.312 | 2.451 | 2.405 | 2.428 | 54,059 | 2.4140 | 0.00% |
| 2002-06-18 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.300 | 16,000 | 84,050 | 5.2531 | 2.428 | 2.405 | 2.474 | 2.428 | 2.451 | 34,598 | 2.4293 | 0.00% |
| 2002-06-17 | 0 | 5.250 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.428 | 2.382 | 2.428 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 203,500 | 1,068,275 | 5.2495 | 2.428 | 2.405 | 2.428 | 2.428 | 2.428 | 440,044 | 2.4277 | -0.94% |
| 2002-06-13 | 0 | 5.300 | 5.250 | 5.450 | 5.300 | 5.300 | 34,104 | 180,730 | 5.2994 | 2.451 | 2.428 | 2.520 | 2.451 | 2.451 | 73,746 | 2.4507 | -0.93% |
| 2002-06-12 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.400 | 74,000 | 390,900 | 5.2824 | 2.474 | 2.428 | 2.474 | 2.428 | 2.497 | 160,016 | 2.4429 | 0.00% |
| 2002-06-11 | 0 | 5.350 | 5.300 | 5.450 | 5.300 | 5.350 | 6,000 | 31,850 | 5.3083 | 2.474 | 2.451 | 2.520 | 2.451 | 2.474 | 12,974 | 2.4549 | 0.00% |
| 2002-06-10 | 0 | 5.350 | 5.250 | 5.450 | 5.350 | 5.350 | 81,500 | 435,900 | 5.3485 | 2.474 | 2.428 | 2.520 | 2.474 | 2.474 | 176,234 | 2.4734 | -1.83% |
| 2002-06-07 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 21,000 | 112,950 | 5.3786 | 2.520 | 2.474 | 2.520 | 2.474 | 2.520 | 45,410 | 2.4873 | 0.00% |
| 2002-06-06 | 0 | 5.450 | 5.350 | 5.450 | 5.450 | 5.450 | 3,000 | 16,350 | 5.4500 | 2.520 | 2.474 | 2.520 | 2.520 | 2.520 | 6,487 | 2.5204 | 0.00% |
| 2002-06-05 | 0 | 5.450 | 5.350 | 5.600 | - | - | 0 | 0 | - | 2.520 | 2.474 | 2.590 | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 5.450 | 5.300 | 5.500 | - | - | 0 | 0 | - | 2.520 | 2.451 | 2.543 | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 5.450 | 5.200 | 5.500 | - | - | 0 | 0 | - | 2.520 | 2.405 | 2.543 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 2.520 | 2.428 | 2.520 | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 5.450 | 5.400 | 5.500 | 5.350 | 5.450 | 10,000 | 53,700 | 5.3700 | 2.520 | 2.497 | 2.543 | 2.474 | 2.520 | 21,624 | 2.4834 | 0.93% |
| 2002-05-29 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 2.497 | 2.451 | 2.497 | - | - | 0 | - | -0.92% |
| 2002-05-28 | 0 | 5.450 | 5.350 | 5.450 | 5.450 | 5.450 | 1,000 | 5,450 | 5.4500 | 2.520 | 2.474 | 2.520 | 2.520 | 2.520 | 2,162 | 2.5204 | 1.87% |
| 2002-05-27 | 0 | 5.350 | 5.350 | 5.450 | - | - | 0 | 0 | - | 2.474 | 2.474 | 2.520 | - | - | 0 | - | 1.33% |
| 2002-05-24 | 0 | 5.400 | 5.300 | 5.500 | - | - | 0 | 0 | - | 2.442 | 2.397 | 2.487 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 5.400 | 5.400 | 5.500 | 5.200 | 5.400 | 7,000 | 37,100 | 5.3000 | 2.442 | 2.442 | 2.487 | 2.351 | 2.442 | 15,481 | 2.3965 | -1.82% |
| 2002-05-22 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 30,000 | 165,000 | 5.5000 | 2.487 | 2.464 | 2.510 | 2.487 | 2.487 | 66,346 | 2.4870 | 0.92% |
| 2002-05-21 | 0 | 5.450 | 5.300 | 5.500 | 5.450 | 5.500 | 50,000 | 274,500 | 5.4900 | 2.464 | 2.397 | 2.487 | 2.464 | 2.487 | 110,576 | 2.4825 | -0.91% |
| 2002-05-17 | 0 | 5.500 | 5.450 | 5.550 | - | - | 0 | 0 | - | 2.487 | 2.464 | 2.510 | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 5.500 | 5.500 | 5.550 | - | - | 0 | 0 | - | 2.487 | 2.487 | 2.510 | - | - | 0 | - | 0.92% |
| 2002-05-15 | 0 | 5.450 | 5.450 | 5.600 | - | - | 0 | 0 | - | 2.464 | 2.464 | 2.532 | - | - | 0 | - | 0.93% |
| 2002-05-14 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 35,000 | 190,950 | 5.4557 | 2.442 | 2.442 | 2.532 | 2.442 | 2.487 | 77,403 | 2.4670 | -3.57% |
| 2002-05-13 | 0 | 5.600 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.532 | 2.487 | 2.555 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 5.600 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.532 | 2.510 | 2.555 | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.650 | 100,000 | 562,000 | 5.6200 | 2.532 | 2.510 | 2.555 | 2.532 | 2.555 | 221,152 | 2.5412 | 0.00% |
| 2002-05-08 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 61,000 | 343,150 | 5.6254 | 2.532 | 2.510 | 2.532 | 2.532 | 2.555 | 134,903 | 2.5437 | -0.88% |
| 2002-05-07 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 82,000 | 460,700 | 5.6183 | 2.555 | 2.532 | 2.577 | 2.532 | 2.555 | 181,345 | 2.5405 | 1.80% |
| 2002-05-06 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 38,913 | 217,285 | 5.5839 | 2.510 | 2.510 | 2.532 | 2.510 | 2.532 | 86,057 | 2.5249 | -0.89% |
| 2002-05-03 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 104,000 | 582,450 | 5.6005 | 2.532 | 2.510 | 2.532 | 2.532 | 2.555 | 229,998 | 2.5324 | 0.90% |
| 2002-05-02 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.550 | 165,000 | 907,450 | 5.4997 | 2.510 | 2.487 | 2.510 | 2.442 | 2.510 | 364,901 | 2.4868 | 2.78% |
| 2002-04-30 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 80,000 | 426,400 | 5.3300 | 2.442 | 2.397 | 2.442 | 2.374 | 2.442 | 176,922 | 2.4101 | 3.85% |
| 2002-04-29 | 0 | 5.200 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.351 | 2.329 | 2.397 | - | - | 0 | - | 0.00% |
| 2002-04-26 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 2.351 | 2.351 | 2.397 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 2.351 | 2.351 | 2.397 | 2.351 | 2.351 | 13,269 | 2.3513 | 1.96% |
| 2002-04-24 | 0 | 5.100 | 5.100 | 5.300 | - | - | 250,000 | 1,262,500 | 5.0500 | 2.306 | 2.306 | 2.397 | - | - | 552,880 | 2.2835 | 2.00% |
| 2002-04-23 | 0 | 5.000 | 5.000 | 5.100 | - | - | 0 | 0 | - | 2.261 | 2.261 | 2.306 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 59,000 | 295,000 | 5.0000 | 2.261 | 2.261 | 2.306 | 2.261 | 2.261 | 130,480 | 2.2609 | 0.00% |
| 2002-04-19 | 0 | 5.000 | 5.000 | 5.100 | - | - | 12,000 | 60,000 | 5.0000 | 2.261 | 2.261 | 2.306 | - | - | 26,538 | 2.2609 | 0.00% |
| 2002-04-18 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 88,000 | 440,000 | 5.0000 | 2.261 | 2.250 | 2.283 | 2.261 | 2.261 | 194,614 | 2.2609 | -1.96% |
| 2002-04-17 | 0 | 5.100 | 5.000 | 5.150 | 5.000 | 5.100 | 81,000 | 405,200 | 5.0025 | 2.306 | 2.261 | 2.329 | 2.261 | 2.306 | 179,133 | 2.2620 | 2.00% |
| 2002-04-16 | 0 | 5.000 | 4.975 | 5.150 | 5.000 | 5.000 | 250,000 | 1,250,000 | 5.0000 | 2.261 | 2.250 | 2.329 | 2.261 | 2.261 | 552,880 | 2.2609 | 0.00% |
| 2002-04-15 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 2.261 | 2.227 | 2.261 | 2.261 | 2.261 | 39,807 | 2.2609 | 0.00% |
| 2002-04-12 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 2.261 | 2.238 | 2.261 | 2.261 | 2.261 | 26,538 | 2.2609 | 0.00% |
| 2002-04-11 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.050 | 70,000 | 350,850 | 5.0121 | 2.261 | 2.250 | 2.283 | 2.250 | 2.283 | 154,807 | 2.2664 | -0.99% |
| 2002-04-10 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 5.050 | 4.975 | - | - | - | 0 | 0 | - | 2.283 | 2.250 | - | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 5.050 | 5.000 | - | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.283 | 2.261 | - | 2.283 | 2.283 | 22,115 | 2.2835 | 0.00% |
| 2002-04-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 20,000 | 101,000 | 5.0500 | 2.283 | 2.283 | 2.306 | 2.283 | 2.283 | 44,230 | 2.2835 | 1.00% |
| 2002-04-03 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.261 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 5.000 | 5.000 | 5.350 | - | - | 0 | 0 | - | 2.261 | 2.261 | 2.419 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 5.000 | 5.000 | 5.250 | 5.000 | 5.000 | 14,000 | 70,000 | 5.0000 | 2.261 | 2.261 | 2.374 | 2.261 | 2.261 | 30,961 | 2.2609 | -0.99% |
| 2002-03-27 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 6,000 | 30,450 | 5.0750 | 2.283 | 2.261 | 2.306 | 2.283 | 2.306 | 13,269 | 2.2948 | 0.00% |
| 2002-03-26 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 30,000 | 151,500 | 5.0500 | 2.283 | 2.261 | 2.306 | 2.283 | 2.283 | 66,346 | 2.2835 | -0.98% |
| 2002-03-25 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 21,000 | 107,100 | 5.1000 | 2.306 | 2.283 | 2.329 | 2.306 | 2.306 | 46,442 | 2.3061 | 0.99% |
| 2002-03-22 | 0 | 5.050 | 4.925 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.227 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 5.050 | 4.950 | 5.200 | - | - | 0 | 0 | - | 2.283 | 2.238 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 5.050 | 4.950 | 5.250 | - | - | 0 | 0 | - | 2.283 | 2.238 | 2.374 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.100 | 5,000 | 25,450 | 5.0900 | 2.283 | 2.283 | 2.351 | 2.283 | 2.306 | 11,058 | 2.3016 | -1.94% |
| 2002-03-13 | 0 | 5.150 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.329 | 2.283 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 5.150 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.329 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.329 | 2.329 | 2.374 | 2.306 | 2.306 | 22,115 | 2.3061 | 0.00% |
| 2002-03-08 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.200 | 11,000 | 57,100 | 5.1909 | 2.329 | 2.329 | 2.374 | 2.306 | 2.351 | 24,327 | 2.3472 | -0.96% |
| 2002-03-07 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 8,000 | 41,450 | 5.1813 | 2.351 | 2.351 | 2.374 | 2.329 | 2.351 | 17,692 | 2.3428 | 0.97% |
| 2002-03-06 | 0 | 5.150 | 5.000 | 5.150 | - | - | 0 | 0 | - | 2.329 | 2.261 | 2.329 | - | - | 0 | - | -0.96% |
| 2002-03-05 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 2.351 | 2.306 | 2.351 | 2.351 | 2.351 | 11,058 | 2.3513 | 0.97% |
| 2002-03-04 | 0 | 5.150 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.329 | 2.283 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.150 | 5,000 | 25,750 | 5.1500 | 2.329 | 2.306 | 2.374 | 2.329 | 2.329 | 11,058 | 2.3287 | -0.96% |
| 2002-02-28 | 0 | 5.200 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.351 | 2.261 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.351 | 2.306 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.351 | 2.306 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 1,000 | 5,200 | 5.2000 | 2.351 | 2.329 | 2.351 | 2.351 | 2.351 | 2,212 | 2.3513 | 1.96% |
| 2002-02-22 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.200 | 4,000 | 20,550 | 5.1375 | 2.306 | 2.306 | 2.351 | 2.306 | 2.351 | 8,846 | 2.3231 | -2.86% |
| 2002-02-21 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 13,000 | 68,250 | 5.2500 | 2.374 | 2.351 | 2.397 | 2.351 | 2.397 | 28,750 | 2.3739 | 0.00% |
| 2002-02-20 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 41,000 | 214,150 | 5.2232 | 2.374 | 2.351 | 2.397 | 2.329 | 2.374 | 90,672 | 2.3618 | 2.94% |
| 2002-02-19 | 0 | 5.100 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.306 | 2.283 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 40,000 | 204,000 | 5.1000 | 2.306 | 2.306 | 2.351 | 2.306 | 2.306 | 88,461 | 2.3061 | 0.00% |
| 2002-02-15 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 26,000 | 132,600 | 5.1000 | 2.306 | 2.283 | 2.329 | 2.306 | 2.306 | 57,500 | 2.3061 | 0.99% |
| 2002-02-11 | 0 | 5.050 | 5.000 | 5.150 | - | - | 0 | 0 | - | 2.283 | 2.261 | 2.329 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.050 | 16,000 | 80,800 | 5.0500 | 2.283 | 2.261 | 2.329 | 2.283 | 2.283 | 35,384 | 2.2835 | 1.00% |
| 2002-02-07 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 11,000 | 55,000 | 5.0000 | 2.261 | 2.261 | 2.351 | 2.261 | 2.261 | 24,327 | 2.2609 | -1.96% |
| 2002-02-06 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 50,000 | 254,500 | 5.0900 | 2.306 | 2.283 | 2.329 | 2.283 | 2.306 | 110,576 | 2.3016 | 0.99% |
| 2002-02-05 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.283 | 2.261 | 2.306 | 2.283 | 2.283 | 22,115 | 2.2835 | -0.98% |
| 2002-02-04 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 22,000 | 112,200 | 5.1000 | 2.306 | 2.306 | 2.351 | 2.306 | 2.306 | 48,653 | 2.3061 | 0.00% |
| 2002-02-01 | 0 | 5.100 | 4.925 | 5.250 | 5.100 | 5.100 | 7,000 | 35,700 | 5.1000 | 2.306 | 2.227 | 2.374 | 2.306 | 2.306 | 15,481 | 2.3061 | 3.03% |
| 2002-01-31 | 0 | 4.950 | 4.875 | 5.100 | - | - | 0 | 0 | - | 2.238 | 2.204 | 2.306 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 4.950 | 4.900 | 5.200 | - | - | 0 | 0 | - | 2.238 | 2.216 | 2.351 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 4.950 | 4.950 | 5.000 | - | - | 0 | 0 | - | 2.238 | 2.238 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 4.950 | 4.925 | 5.050 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.238 | 2.227 | 2.283 | 2.238 | 2.238 | 22,115 | 2.2383 | -1.00% |
| 2002-01-25 | 0 | 5.000 | 4.850 | 5.150 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 2.261 | 2.193 | 2.329 | 2.261 | 2.261 | 22,115 | 2.2609 | 0.00% |
| 2002-01-24 | 0 | 5.000 | 4.975 | 5.100 | - | - | 0 | 0 | - | 2.261 | 2.250 | 2.306 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 5.000 | 4.950 | 5.200 | 5.000 | 5.000 | 52,000 | 258,500 | 4.9712 | 2.261 | 2.238 | 2.351 | 2.261 | 2.261 | 114,999 | 2.2478 | 1.01% |
| 2002-01-22 | 0 | 4.950 | 4.900 | 5.000 | - | - | 0 | 0 | - | 2.238 | 2.216 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 4.950 | 4.925 | 5.000 | 4.900 | 5.000 | 110,000 | 547,750 | 4.9795 | 2.238 | 2.227 | 2.261 | 2.216 | 2.261 | 243,267 | 2.2516 | -1.00% |
| 2002-01-18 | 0 | 5.000 | 4.925 | 5.100 | 5.000 | 5.000 | 28,000 | 140,000 | 5.0000 | 2.261 | 2.227 | 2.306 | 2.261 | 2.261 | 61,923 | 2.2609 | 3.09% |
| 2002-01-17 | 0 | 4.850 | 4.825 | 5.000 | - | - | 0 | 0 | - | 2.193 | 2.182 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 4.850 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.193 | 2.193 | 2.238 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 4.850 | 4.850 | 5.000 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 2.193 | 2.193 | 2.261 | 2.193 | 2.193 | 22,115 | 2.1931 | -2.02% |
| 2002-01-14 | 0 | 4.950 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.238 | 2.193 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 4.950 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.238 | 2.193 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 4.950 | 4.900 | 5.200 | 4.950 | 4.950 | 85,000 | 420,750 | 4.9500 | 2.238 | 2.216 | 2.351 | 2.238 | 2.238 | 187,979 | 2.2383 | 0.00% |
| 2002-01-09 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 42,000 | 207,900 | 4.9500 | 2.238 | 2.216 | 2.238 | 2.238 | 2.238 | 92,884 | 2.2383 | 0.00% |
| 2002-01-08 | 0 | 4.950 | 4.925 | 5.000 | 4.950 | 5.000 | 96,000 | 476,250 | 4.9609 | 2.238 | 2.227 | 2.261 | 2.238 | 2.261 | 212,306 | 2.2432 | -2.94% |
| 2002-01-07 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.100 | 5,000 | 25,500 | 5.1000 | 2.306 | 2.261 | 2.329 | 2.306 | 2.306 | 11,058 | 2.3061 | 3.55% |
| 2002-01-04 | 0 | 4.925 | 4.925 | 5.200 | - | - | 0 | 0 | - | 2.227 | 2.227 | 2.351 | - | - | 0 | - | 0.51% |
| 2002-01-03 | 0 | 4.900 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.193 | 2.261 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 4.900 | 4.850 | 5.200 | - | - | 0 | 0 | - | 2.216 | 2.193 | 2.351 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 4.900 | 4.900 | 5.200 | 4.900 | 4.950 | 80,000 | 393,900 | 4.9238 | 2.216 | 2.216 | 2.351 | 2.216 | 2.238 | 176,922 | 2.2264 | -1.01% |
| 2001-12-28 | 0 | 4.950 | 4.950 | 5.200 | 4.950 | 4.950 | 230,000 | 1,138,500 | 4.9500 | 2.238 | 2.238 | 2.351 | 2.238 | 2.238 | 508,650 | 2.2383 | 0.00% |
| 2001-12-27 | 0 | 4.950 | 4.825 | 5.200 | - | - | 0 | 0 | - | 2.238 | 2.182 | 2.351 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 4.950 | 4.800 | 5.200 | - | - | 0 | 0 | - | 2.238 | 2.170 | 2.351 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 4.950 | 4.850 | 5.150 | - | - | 0 | 0 | - | 2.238 | 2.193 | 2.329 | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 4.950 | 4.950 | 5.150 | - | - | 0 | 0 | - | 2.238 | 2.238 | 2.329 | - | - | 0 | - | 0.51% |
| 2001-12-19 | 0 | 4.925 | 4.850 | 5.150 | - | - | 0 | 0 | - | 2.227 | 2.193 | 2.329 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 4.925 | 4.850 | 5.150 | - | - | 0 | 0 | - | 2.227 | 2.193 | 2.329 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 4.925 | 4.875 | 5.100 | - | - | 0 | 0 | - | 2.227 | 2.204 | 2.306 | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 4.925 | 4.850 | 5.050 | - | - | 0 | 0 | - | 2.227 | 2.193 | 2.283 | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 4.925 | 4.925 | 5.050 | 4.925 | 4.925 | 13,798 | 67,855 | 4.9177 | 2.227 | 2.227 | 2.283 | 2.227 | 2.227 | 30,515 | 2.2237 | -3.43% |
| 2001-12-12 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.100 | 13,000 | 66,300 | 5.1000 | 2.306 | 2.261 | 2.306 | 2.306 | 2.306 | 28,750 | 2.3061 | -0.97% |
| 2001-12-11 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 42,000 | 216,200 | 5.1476 | 2.329 | 2.306 | 2.351 | 2.306 | 2.329 | 92,884 | 2.3276 | 0.00% |
| 2001-12-10 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.150 | 8,000 | 41,000 | 5.1250 | 2.329 | 2.283 | 2.329 | 2.329 | 2.329 | 17,692 | 2.3174 | -0.96% |
| 2001-12-07 | 0 | 5.200 | 4.975 | 5.300 | 4.875 | 5.200 | 14,000 | 72,150 | 5.1536 | 2.351 | 2.250 | 2.397 | 2.204 | 2.351 | 30,961 | 2.3303 | 5.58% |
| 2001-12-06 | 0 | 4.925 | 4.850 | - | - | - | 0 | 0 | - | 2.227 | 2.193 | - | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 4.925 | 4.925 | 5.050 | - | - | 0 | 0 | - | 2.227 | 2.227 | 2.283 | - | - | 0 | - | 0.51% |
| 2001-12-04 | 0 | 4.900 | 4.825 | 5.100 | - | - | 0 | 0 | - | 2.216 | 2.182 | 2.306 | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 4.900 | 4.775 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.159 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 4.900 | 4.825 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.182 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 4.900 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.148 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 4.900 | 4.725 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.137 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 4.900 | 4.900 | 5.000 | - | - | 0 | 0 | - | 2.216 | 2.216 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 4.900 | 4.900 | 5.050 | - | - | 0 | 0 | - | 2.216 | 2.216 | 2.283 | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 4.900 | 4.850 | 4.950 | 4.850 | 4.900 | 30,000 | 146,000 | 4.8667 | 2.216 | 2.193 | 2.238 | 2.193 | 2.216 | 66,346 | 2.2006 | 1.03% |
| 2001-11-22 | 0 | 4.850 | 4.800 | 4.950 | - | - | 0 | 0 | - | 2.193 | 2.170 | 2.238 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 4.850 | 4.800 | 5.100 | 4.850 | 4.875 | 228,000 | 1,106,425 | 4.8527 | 2.193 | 2.170 | 2.306 | 2.193 | 2.204 | 504,227 | 2.1943 | 1.04% |
| 2001-11-20 | 0 | 4.800 | 4.750 | - | - | - | 0 | 0 | - | 2.170 | 2.148 | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 4.800 | 4.750 | - | - | - | 0 | 0 | - | 2.170 | 2.148 | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 4.800 | 4.775 | 4.875 | 4.800 | 4.850 | 122,132 | 588,470 | 4.8183 | 2.170 | 2.159 | 2.204 | 2.170 | 2.193 | 270,098 | 2.1787 | 0.00% |
| 2001-11-15 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 2.170 | 2.125 | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 4.800 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.170 | 2.148 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 4.800 | 4.650 | - | - | - | 0 | 0 | - | 2.170 | 2.103 | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 4.800 | 4.725 | - | - | - | 5,000 | 24,500 | 4.9000 | 2.170 | 2.137 | - | - | - | 11,058 | 2.2157 | 0.00% |
| 2001-11-09 | 0 | 4.800 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.170 | 2.148 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 4.800 | 4.750 | 4.875 | - | - | 0 | 0 | - | 2.170 | 2.148 | 2.204 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 4.800 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.170 | 2.148 | 2.261 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.800 | 100,000 | 480,000 | 4.8000 | 2.170 | 2.148 | 2.170 | 2.170 | 2.170 | 221,152 | 2.1705 | -2.04% |
| 2001-11-05 | 0 | 4.900 | 4.750 | 4.900 | - | - | 0 | 0 | - | 2.216 | 2.148 | 2.216 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.216 | - | 2.216 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 4.900 | 4.750 | 4.900 | 4.900 | 4.900 | 6,000 | 29,400 | 4.9000 | 2.216 | 2.148 | 2.216 | 2.216 | 2.216 | 13,269 | 2.2157 | 1.55% |
| 2001-10-31 | 0 | 4.825 | - | 4.950 | - | - | 0 | 0 | - | 2.182 | - | 2.238 | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 4.825 | - | 4.950 | - | - | 0 | 0 | - | 2.182 | - | 2.238 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 4.825 | - | 4.950 | - | - | 0 | 0 | - | 2.182 | - | 2.238 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 4.825 | 4.750 | 4.850 | - | - | 0 | 0 | - | 2.182 | 2.148 | 2.193 | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 4.825 | 4.725 | 4.850 | 4.800 | 4.825 | 42,000 | 201,675 | 4.8018 | 2.182 | 2.137 | 2.193 | 2.170 | 2.182 | 92,884 | 2.1713 | 1.58% |
| 2001-10-23 | 0 | 4.750 | 4.750 | 4.850 | - | - | 0 | 0 | - | 2.148 | 2.148 | 2.193 | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 2,000 | 9,500 | 4.7500 | 2.148 | 2.148 | 2.170 | 2.148 | 2.148 | 4,423 | 2.1478 | -1.04% |
| 2001-10-19 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.800 | 136,000 | 652,800 | 4.8000 | 2.170 | 2.148 | 2.170 | 2.170 | 2.170 | 300,767 | 2.1705 | 0.00% |
| 2001-10-18 | 0 | 4.800 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.170 | 2.103 | 2.170 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 4.800 | 4.750 | 4.900 | 4.750 | 4.850 | 132,000 | 634,300 | 4.8053 | 2.170 | 2.148 | 2.216 | 2.148 | 2.193 | 291,921 | 2.1728 | -1.03% |
| 2001-10-16 | 0 | 4.850 | 4.700 | 4.850 | 4.850 | 4.850 | 62,000 | 297,700 | 4.8016 | 2.193 | 2.125 | 2.193 | 2.193 | 2.193 | 137,114 | 2.1712 | 1.04% |
| 2001-10-15 | 0 | 4.800 | 4.750 | 4.900 | 4.800 | 4.800 | 210,000 | 1,008,000 | 4.8000 | 2.170 | 2.148 | 2.216 | 2.170 | 2.170 | 464,420 | 2.1705 | -2.04% |
| 2001-10-12 | 0 | 4.900 | - | 4.900 | 4.900 | 4.900 | 40,000 | 196,000 | 4.9000 | 2.216 | - | 2.216 | 2.216 | 2.216 | 88,461 | 2.2157 | 0.00% |
| 2001-10-11 | 0 | 4.900 | 4.825 | 4.950 | 4.800 | 4.900 | 202,000 | 986,600 | 4.8842 | 2.216 | 2.182 | 2.238 | 2.170 | 2.216 | 446,727 | 2.2085 | 2.08% |
| 2001-10-10 | 0 | 4.800 | 4.750 | 4.950 | 4.800 | 4.800 | 230,000 | 1,104,000 | 4.8000 | 2.170 | 2.148 | 2.238 | 2.170 | 2.170 | 508,650 | 2.1705 | 1.05% |
| 2001-10-09 | 0 | 4.750 | 4.750 | 4.900 | - | - | 0 | 0 | - | 2.148 | 2.148 | 2.216 | - | - | 0 | - | 0.53% |
| 2001-10-08 | 0 | 4.725 | 4.700 | 4.875 | 4.725 | 4.725 | 16,000 | 75,600 | 4.7250 | 2.137 | 2.125 | 2.204 | 2.137 | 2.137 | 35,384 | 2.1365 | -3.57% |
| 2001-10-05 | 0 | 4.900 | 4.850 | 4.950 | 4.900 | 4.900 | 100,000 | 490,000 | 4.9000 | 2.216 | 2.193 | 2.238 | 2.216 | 2.216 | 221,152 | 2.2157 | -2.00% |
| 2001-10-04 | 0 | 5.000 | 4.850 | 5.150 | 4.850 | 5.000 | 116,000 | 569,100 | 4.9060 | 2.261 | 2.193 | 2.329 | 2.193 | 2.261 | 256,537 | 2.2184 | -0.99% |
| 2001-10-03 | 0 | 5.050 | - | 5.450 | - | - | 0 | 0 | - | 2.283 | - | 2.464 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 5.050 | - | 5.400 | - | - | 0 | 0 | - | 2.283 | - | 2.442 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 5.050 | - | 5.250 | - | - | 0 | 0 | - | 2.283 | - | 2.374 | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 5.050 | - | 5.400 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.283 | - | 2.442 | 2.283 | 2.283 | 13,269 | 2.2835 | 0.00% |
| 2001-09-25 | 0 | 5.050 | - | 5.400 | - | - | 0 | 0 | - | 2.283 | - | 2.442 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 5.050 | - | 5.250 | - | - | 0 | 0 | - | 2.283 | - | 2.374 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 5.100 | - | 5.150 | - | - | 0 | 0 | - | 2.283 | - | 2.306 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 5.100 | - | 5.350 | - | - | 0 | 0 | - | 2.283 | - | 2.395 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 2.283 | - | 2.283 | - | - | 0 | - | -1.92% |
| 2001-09-18 | 0 | 5.200 | - | 5.200 | - | - | 0 | 0 | - | 2.328 | - | 2.328 | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 5.200 | - | 5.200 | - | - | 0 | 0 | - | 2.328 | - | 2.328 | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 5.200 | - | 5.200 | - | - | 0 | 0 | - | 2.328 | - | 2.328 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 90,000 | 466,500 | 5.1833 | 2.328 | 2.283 | 2.328 | 2.306 | 2.328 | 201,008 | 2.3208 | -2.80% |
| 2001-09-12 | 0 | 5.350 | - | 5.350 | - | - | 0 | 0 | - | 2.395 | - | 2.395 | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 5.350 | 5.150 | 5.350 | 5.350 | 5.350 | 30,000 | 160,500 | 5.3500 | 2.395 | 2.306 | 2.395 | 2.395 | 2.395 | 67,003 | 2.3954 | 0.00% |
| 2001-09-10 | 0 | 5.350 | 5.050 | 5.500 | - | - | 0 | 0 | - | 2.395 | 2.261 | 2.463 | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 5.350 | 5.100 | 5.400 | - | - | 0 | 0 | - | 2.395 | 2.283 | 2.418 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 5.350 | 5.200 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 2.395 | 2.328 | 2.418 | 2.418 | 2.418 | 44,668 | 2.4178 | 0.00% |
| 2001-09-05 | 0 | 5.350 | 5.300 | 5.500 | 5.300 | 5.350 | 35,000 | 187,000 | 5.3429 | 2.395 | 2.373 | 2.463 | 2.373 | 2.395 | 78,170 | 2.3922 | -1.83% |
| 2001-09-04 | 0 | 5.450 | 5.400 | 5.600 | - | - | 0 | 0 | - | 2.440 | 2.418 | 2.507 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 5.450 | 5.300 | 5.550 | 5.450 | 5.500 | 48,000 | 262,100 | 5.4604 | 2.440 | 2.373 | 2.485 | 2.440 | 2.463 | 107,204 | 2.4449 | -1.80% |
| 2001-08-31 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.550 | 120,000 | 666,000 | 5.5500 | 2.485 | 2.463 | 2.507 | 2.485 | 2.485 | 268,010 | 2.4850 | -1.77% |
| 2001-08-30 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.530 | 2.485 | 2.530 | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 108,000 | 610,200 | 5.6500 | 2.530 | 2.530 | 2.552 | 2.530 | 2.530 | 241,209 | 2.5298 | 0.00% |
| 2001-08-28 | 0 | 5.650 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.530 | 2.507 | 2.597 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 5.650 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.530 | 2.507 | 2.552 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 5.650 | 5.550 | 5.650 | 5.650 | 5.650 | 20,000 | 113,000 | 5.6500 | 2.530 | 2.485 | 2.530 | 2.530 | 2.530 | 44,668 | 2.5298 | -0.88% |
| 2001-08-23 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.552 | 2.507 | 2.552 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.552 | 2.507 | 2.552 | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 80,000 | 456,000 | 5.7000 | 2.552 | 2.530 | 2.597 | 2.552 | 2.552 | 178,673 | 2.5521 | 0.00% |
| 2001-08-20 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 52,000 | 296,400 | 5.7000 | 2.552 | 2.530 | 2.597 | 2.552 | 2.552 | 116,138 | 2.5521 | -1.72% |
| 2001-08-17 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.597 | 2.507 | 2.597 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 5.800 | 5.600 | 5.800 | 5.800 | 5.800 | 31,000 | 179,800 | 5.8000 | 2.597 | 2.507 | 2.597 | 2.597 | 2.597 | 69,236 | 2.5969 | 0.00% |
| 2001-08-15 | 0 | 5.800 | 5.700 | 5.800 | - | - | 0 | 0 | - | 2.597 | 2.552 | 2.597 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 5.800 | 5.700 | 5.950 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 2.597 | 2.552 | 2.664 | 2.597 | 2.597 | 44,668 | 2.5969 | 1.75% |
| 2001-08-13 | 0 | 5.700 | 5.550 | 6.000 | - | - | 0 | 0 | - | 2.552 | 2.485 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 5.700 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.552 | 2.507 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 5.700 | 5.500 | 6.000 | - | - | 0 | 0 | - | 2.552 | 2.463 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 5.700 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.552 | 2.507 | 2.642 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 5.700 | 5.500 | 6.000 | - | - | 0 | 0 | - | 2.552 | 2.463 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 5.700 | 5.500 | 6.000 | - | - | 0 | 0 | - | 2.552 | 2.463 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 5.700 | 5.650 | 5.900 | 5.700 | 5.750 | 10,000 | 57,150 | 5.7150 | 2.552 | 2.530 | 2.642 | 2.552 | 2.575 | 22,334 | 2.5589 | -4.20% |
| 2001-08-02 | 0 | 5.950 | 5.750 | 5.950 | - | - | 0 | 0 | - | 2.664 | 2.575 | 2.664 | - | - | 0 | - | -0.83% |
| 2001-08-01 | 0 | 6.000 | 5.850 | 6.000 | 5.900 | 6.000 | 163,000 | 964,000 | 5.9141 | 2.686 | 2.619 | 2.686 | 2.642 | 2.686 | 364,047 | 2.6480 | 6.19% |
| 2001-07-31 | 0 | 5.650 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.530 | 2.507 | 2.642 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 5.650 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.530 | 2.463 | 2.642 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.650 | 5,000 | 28,250 | 5.6500 | 2.530 | 2.530 | 2.597 | 2.530 | 2.530 | 11,167 | 2.5298 | -3.42% |
| 2001-07-26 | 0 | 5.850 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.619 | 2.530 | 2.642 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.619 | 2.552 | 2.642 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 5.850 | 5.800 | 6.000 | 5.850 | 5.850 | 85,000 | 497,250 | 5.8500 | 2.619 | 2.597 | 2.686 | 2.619 | 2.619 | 189,841 | 2.6193 | 0.00% |
| 2001-07-20 | 0 | 5.850 | 5.800 | 5.950 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 2.619 | 2.597 | 2.664 | 2.619 | 2.619 | 22,334 | 2.6193 | -0.85% |
| 2001-07-19 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 6.000 | 192,000 | 1,126,650 | 5.8680 | 2.642 | 2.619 | 2.642 | 2.619 | 2.686 | 428,816 | 2.6273 | -1.67% |
| 2001-07-18 | 0 | 6.000 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.686 | 2.507 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 6.000 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.686 | 2.507 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 6.000 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.686 | 2.507 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 2.686 | - | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 6.000 | 5.600 | 6.000 | - | - | 500 | 2,900 | 5.8000 | 2.686 | 2.507 | 2.686 | - | - | 1,117 | 2.5969 | 0.00% |
| 2001-07-11 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 2.686 | - | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 6.000 | 5.650 | 6.000 | - | - | 0 | 0 | - | 2.686 | 2.530 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 6.000 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.686 | 2.552 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 6.000 | 5.800 | 6.000 | 6.000 | 6.050 | 23,000 | 138,400 | 6.0174 | 2.686 | 2.597 | 2.686 | 2.686 | 2.709 | 51,369 | 2.6943 | 3.45% |
| 2001-07-04 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.597 | 2.597 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 5.800 | 5.700 | 6.000 | - | - | 500 | 2,800 | 5.6000 | 2.597 | 2.552 | 2.686 | - | - | 1,117 | 2.5074 | 0.00% |
| 2001-06-29 | 0 | 5.800 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.597 | 2.552 | 2.664 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 5,000 | 29,000 | 5.8000 | 2.597 | 2.552 | 2.597 | 2.597 | 2.597 | 11,167 | 2.5969 | -0.85% |
| 2001-06-27 | 0 | 5.850 | 5.700 | 5.950 | 5.850 | 5.850 | 80,000 | 468,000 | 5.8500 | 2.619 | 2.552 | 2.664 | 2.619 | 2.619 | 178,673 | 2.6193 | 0.00% |
| 2001-06-26 | 0 | 5.850 | 5.400 | 5.950 | - | - | 0 | 0 | - | 2.619 | 2.418 | 2.664 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 5.850 | 5.550 | 6.000 | 5.850 | 5.850 | 20,000 | 117,000 | 5.8500 | 2.619 | 2.485 | 2.686 | 2.619 | 2.619 | 44,668 | 2.6193 | -0.85% |
| 2001-06-21 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.642 | 2.619 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.642 | 2.619 | 2.664 | 2.642 | 2.642 | 44,668 | 2.6417 | -0.84% |
| 2001-06-19 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.664 | 2.597 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.664 | 2.597 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 5.950 | 5.800 | 5.950 | - | - | 0 | 0 | - | 2.664 | 2.597 | 2.664 | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.664 | 2.597 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 5.950 | 5.950 | 6.000 | 5.800 | 5.800 | 100,000 | 580,000 | 5.8000 | 2.664 | 2.664 | 2.686 | 2.597 | 2.597 | 223,342 | 2.5969 | -0.83% |
| 2001-06-12 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.686 | 2.597 | 2.731 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 6.000 | 5.850 | 6.100 | - | - | 0 | 0 | - | 2.686 | 2.619 | 2.731 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.686 | 2.597 | 2.731 | 2.686 | 2.686 | 22,334 | 2.6865 | 0.00% |
| 2001-06-07 | 0 | 6.000 | 5.850 | 6.150 | - | - | 0 | 0 | - | 2.686 | 2.619 | 2.754 | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 6.000 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.686 | 2.597 | 2.709 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 6.000 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.686 | 2.642 | 2.709 | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 6.000 | - | 6.050 | - | - | 0 | 0 | - | 2.686 | - | 2.709 | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 7,000 | 42,000 | 6.0000 | 2.686 | 2.642 | 2.731 | 2.686 | 2.686 | 15,634 | 2.6865 | 0.00% |
| 2001-05-31 | 0 | 6.000 | 5.900 | 6.050 | 5.900 | 6.000 | 40,000 | 238,000 | 5.9500 | 2.686 | 2.642 | 2.709 | 2.642 | 2.686 | 89,337 | 2.6641 | 0.00% |
| 2001-05-30 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 68,000 | 408,000 | 6.0000 | 2.686 | 2.642 | 2.731 | 2.686 | 2.686 | 151,872 | 2.6865 | 0.00% |
| 2001-05-29 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 90,000 | 540,000 | 6.0000 | 2.686 | 2.664 | 2.686 | 2.686 | 2.686 | 201,008 | 2.6865 | 0.00% |
| 2001-05-28 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 30,000 | 180,000 | 6.0000 | 2.686 | 2.642 | 2.731 | 2.686 | 2.686 | 67,003 | 2.6865 | 0.00% |
| 2001-05-25 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 54,000 | 324,000 | 6.0000 | 2.686 | 2.664 | 2.731 | 2.686 | 2.686 | 120,605 | 2.6865 | 0.00% |
| 2001-05-24 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 100,000 | 600,000 | 6.0000 | 2.686 | 2.664 | 2.709 | 2.686 | 2.686 | 223,342 | 2.6865 | 0.00% |
| 2001-05-23 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 22,000 | 132,200 | 6.0091 | 2.686 | 2.686 | 2.709 | 2.686 | 2.709 | 49,135 | 2.6905 | -0.83% |
| 2001-05-22 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.050 | 82,000 | 492,100 | 6.0012 | 2.709 | 2.664 | 2.709 | 2.686 | 2.709 | 183,140 | 2.6870 | 0.83% |
| 2001-05-21 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 45,000 | 270,000 | 6.0000 | 2.686 | 2.642 | 2.709 | 2.686 | 2.686 | 100,504 | 2.6865 | 0.00% |
| 2001-05-18 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.000 | 160,000 | 959,750 | 5.9984 | 2.686 | 2.664 | 2.709 | 2.664 | 2.686 | 357,347 | 2.6858 | 0.84% |
| 2001-05-17 | 0 | 5.950 | 5.850 | 5.950 | 5.900 | 5.950 | 100,000 | 594,500 | 5.9450 | 2.664 | 2.619 | 2.664 | 2.642 | 2.664 | 223,342 | 2.6618 | 0.85% |
| 2001-05-16 | 0 | 5.900 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.642 | 2.552 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 5.900 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.642 | 2.575 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 5.900 | - | 6.000 | - | - | 0 | 0 | - | 2.642 | - | 2.686 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 5.900 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.642 | 2.552 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 5.900 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.642 | 2.552 | 2.686 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 5.900 | 5.600 | 5.950 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.642 | 2.507 | 2.664 | 2.642 | 2.642 | 67,003 | 2.6417 | 0.85% |
| 2001-05-08 | 0 | 5.850 | 5.600 | 5.900 | 5.750 | 5.850 | 65,000 | 375,250 | 5.7731 | 2.619 | 2.507 | 2.642 | 2.575 | 2.619 | 145,172 | 2.5849 | 4.84% |
| 2001-05-07 | 0 | 5.700 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.498 | 2.455 | 2.630 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 5.700 | 5.700 | 5.950 | 5.700 | 5.700 | 5,000 | 28,500 | 5.7000 | 2.498 | 2.498 | 2.608 | 2.498 | 2.498 | 11,407 | 2.4984 | -2.56% |
| 2001-05-03 | 0 | 5.850 | 5.600 | 6.000 | 5.850 | 5.850 | 20,000 | 117,000 | 5.8500 | 2.564 | 2.455 | 2.630 | 2.564 | 2.564 | 45,629 | 2.5642 | 0.00% |
| 2001-05-02 | 0 | 5.850 | 5.600 | 6.000 | 5.850 | 5.850 | 6,000 | 35,100 | 5.8500 | 2.564 | 2.455 | 2.630 | 2.564 | 2.564 | 13,689 | 2.5642 | 5.41% |
| 2001-04-27 | 0 | 5.550 | 5.500 | 5.850 | - | - | 0 | 0 | - | 2.433 | 2.411 | 2.564 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 5.550 | 5.550 | 5.900 | - | - | 0 | 0 | - | 2.433 | 2.433 | 2.586 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 5.550 | 5.550 | 5.900 | 5.550 | 5.550 | 3,868 | 21,294 | 5.5052 | 2.433 | 2.433 | 2.586 | 2.433 | 2.433 | 8,825 | 2.4130 | 0.00% |
| 2001-04-24 | 0 | 5.550 | 5.550 | 5.900 | 5.500 | 5.500 | 3,000 | 16,500 | 5.5000 | 2.433 | 2.433 | 2.586 | 2.411 | 2.411 | 6,844 | 2.4107 | -3.48% |
| 2001-04-23 | 0 | 5.750 | - | 5.900 | - | - | 202 | 1,091 | 5.4010 | 2.520 | - | 2.586 | - | - | 461 | 2.3674 | 0.00% |
| 2001-04-20 | 0 | 5.750 | - | 5.900 | - | - | 0 | 0 | - | 2.520 | - | 2.586 | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 5.750 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.520 | 2.411 | 2.586 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 5.750 | 5.600 | 5.850 | - | - | 0 | 0 | - | 2.520 | 2.455 | 2.564 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 5.750 | 5.650 | 5.950 | - | - | 0 | 0 | - | 2.520 | 2.476 | 2.608 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 5.750 | 5.700 | 5.950 | 5.750 | 5.750 | 9,000 | 51,750 | 5.7500 | 2.520 | 2.498 | 2.608 | 2.520 | 2.520 | 20,533 | 2.5203 | 0.88% |
| 2001-04-11 | 0 | 5.700 | 5.550 | 5.750 | - | - | 0 | 0 | - | 2.498 | 2.433 | 2.520 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 5.700 | - | 5.750 | - | - | 0 | 0 | - | 2.498 | - | 2.520 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 2.498 | - | 2.498 | - | - | 0 | - | -0.87% |
| 2001-04-06 | 0 | 5.750 | 5.350 | 5.850 | 5.750 | 5.750 | 35,000 | 201,250 | 5.7500 | 2.520 | 2.345 | 2.564 | 2.520 | 2.520 | 79,851 | 2.5203 | 0.00% |
| 2001-04-04 | 0 | 5.750 | 5.450 | 5.750 | - | - | 0 | 0 | - | 2.520 | 2.389 | 2.520 | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 5.750 | 5.550 | 5.850 | 5.700 | 5.750 | 72,000 | 413,400 | 5.7417 | 2.520 | 2.433 | 2.564 | 2.498 | 2.520 | 164,264 | 2.5167 | 0.00% |
| 2001-04-02 | 0 | 5.750 | 5.550 | 5.850 | 5.750 | 5.750 | 185,000 | 1,063,750 | 5.7500 | 2.520 | 2.433 | 2.564 | 2.520 | 2.520 | 422,068 | 2.5203 | 0.00% |
| 2001-03-30 | 0 | 5.750 | 5.600 | - | 5.750 | 5.750 | 200,000 | 1,150,000 | 5.7500 | 2.520 | 2.455 | - | 2.520 | 2.520 | 456,290 | 2.5203 | 0.00% |
| 2001-03-29 | 0 | 5.750 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.520 | 2.433 | 2.542 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 5.750 | 5.650 | 5.800 | 5.750 | 5.800 | 214,000 | 1,236,200 | 5.7766 | 2.520 | 2.476 | 2.542 | 2.520 | 2.542 | 488,230 | 2.5320 | -0.86% |
| 2001-03-27 | 0 | 5.800 | 5.600 | - | 5.700 | 5.800 | 65,000 | 376,500 | 5.7923 | 2.542 | 2.455 | - | 2.498 | 2.542 | 148,294 | 2.5389 | 0.87% |
| 2001-03-26 | 0 | 5.750 | 5.650 | 5.800 | 5.750 | 5.750 | 13,000 | 74,750 | 5.7500 | 2.520 | 2.476 | 2.542 | 2.520 | 2.520 | 29,659 | 2.5203 | 1.77% |
| 2001-03-23 | 0 | 5.650 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.476 | 2.433 | 2.542 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 5.650 | 5.550 | 5.700 | 5.650 | 5.750 | 112,000 | 639,300 | 5.7080 | 2.476 | 2.433 | 2.498 | 2.476 | 2.520 | 255,522 | 2.5019 | -3.42% |
| 2001-03-21 | 0 | 5.850 | 5.700 | 5.850 | 5.850 | 5.900 | 120,000 | 705,500 | 5.8792 | 2.564 | 2.498 | 2.564 | 2.564 | 2.586 | 273,774 | 2.5769 | 0.86% |
| 2001-03-20 | 0 | 5.800 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.542 | 2.520 | 2.630 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 5,000 | 29,000 | 5.8000 | 2.542 | 2.542 | 2.586 | 2.542 | 2.542 | 11,407 | 2.5422 | -1.69% |
| 2001-03-16 | 0 | 5.900 | 5.800 | 6.100 | 5.800 | 5.900 | 40,000 | 235,500 | 5.8875 | 2.586 | 2.542 | 2.674 | 2.542 | 2.586 | 91,258 | 2.5806 | 0.85% |
| 2001-03-15 | 0 | 5.850 | 5.700 | 6.050 | 5.850 | 5.850 | 41,000 | 239,850 | 5.8500 | 2.564 | 2.498 | 2.652 | 2.564 | 2.564 | 93,539 | 2.5642 | 0.00% |
| 2001-03-14 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 84,000 | 491,400 | 5.8500 | 2.564 | 2.542 | 2.586 | 2.564 | 2.564 | 191,642 | 2.5642 | 0.00% |
| 2001-03-13 | 0 | 5.850 | 5.750 | 5.900 | 5.800 | 5.850 | 110,000 | 642,950 | 5.8450 | 2.564 | 2.520 | 2.586 | 2.542 | 2.564 | 250,959 | 2.5620 | 0.00% |
| 2001-03-12 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 15,000 | 88,750 | 5.9167 | 2.564 | 2.564 | 2.630 | 2.564 | 2.608 | 34,222 | 2.5934 | -3.31% |
| 2001-03-09 | 0 | 6.050 | 5.850 | 6.050 | 6.000 | 6.050 | 63,000 | 379,750 | 6.0278 | 2.652 | 2.564 | 2.652 | 2.630 | 2.652 | 143,731 | 2.6421 | 1.68% |
| 2001-03-08 | 0 | 5.950 | 5.850 | 6.050 | 5.950 | 5.950 | 23,000 | 136,850 | 5.9500 | 2.608 | 2.564 | 2.652 | 2.608 | 2.608 | 52,473 | 2.6080 | -0.83% |
| 2001-03-07 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 54,000 | 324,000 | 6.0000 | 2.630 | 2.586 | 2.652 | 2.630 | 2.630 | 123,198 | 2.6299 | -1.64% |
| 2001-03-06 | 0 | 6.100 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.674 | 2.608 | 2.674 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 6.100 | 5.700 | 6.100 | - | - | 0 | 0 | - | 2.674 | 2.498 | 2.674 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 6.100 | 5.950 | 6.100 | 6.000 | 6.100 | 63,000 | 379,300 | 6.0206 | 2.674 | 2.608 | 2.674 | 2.630 | 2.674 | 143,731 | 2.6390 | 1.67% |
| 2001-03-01 | 0 | 6.000 | 5.850 | 6.050 | 6.000 | 6.050 | 232,000 | 1,393,500 | 6.0065 | 2.630 | 2.564 | 2.652 | 2.630 | 2.652 | 529,296 | 2.6327 | -0.83% |
| 2001-02-28 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.100 | 134,000 | 809,300 | 6.0396 | 2.652 | 2.630 | 2.674 | 2.630 | 2.674 | 305,714 | 2.6472 | 0.83% |
| 2001-02-27 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.100 | 140,000 | 844,500 | 6.0321 | 2.630 | 2.630 | 2.718 | 2.630 | 2.674 | 319,403 | 2.6440 | -3.23% |
| 2001-02-26 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.200 | 146,000 | 895,300 | 6.1322 | 2.718 | 2.696 | 2.718 | 2.674 | 2.718 | 333,091 | 2.6879 | 1.64% |
| 2001-02-23 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 77,000 | 469,700 | 6.1000 | 2.674 | 2.652 | 2.674 | 2.674 | 2.674 | 175,672 | 2.6737 | 0.00% |
| 2001-02-22 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.100 | 55,000 | 330,500 | 6.0091 | 2.674 | 2.630 | 2.674 | 2.608 | 2.674 | 125,480 | 2.6339 | 3.39% |
| 2001-02-21 | 0 | 5.900 | 5.600 | 6.000 | 5.900 | 5.900 | 3,000 | 17,700 | 5.9000 | 2.586 | 2.455 | 2.630 | 2.586 | 2.586 | 6,844 | 2.5861 | 0.00% |
| 2001-02-20 | 0 | 5.900 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.586 | 2.542 | 2.674 | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 5.900 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.586 | 2.542 | 2.630 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 5.900 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.586 | 2.542 | 2.674 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 5.900 | 5.800 | 6.050 | 5.900 | 5.900 | 16,000 | 94,400 | 5.9000 | 2.586 | 2.542 | 2.652 | 2.586 | 2.586 | 36,503 | 2.5861 | -1.67% |
| 2001-02-14 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 5,000 | 30,000 | 6.0000 | 2.630 | 2.586 | 2.630 | 2.630 | 2.630 | 11,407 | 2.6299 | 1.69% |
| 2001-02-13 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 35,000 | 206,500 | 5.9000 | 2.586 | 2.586 | 2.630 | 2.586 | 2.586 | 79,851 | 2.5861 | 0.00% |
| 2001-02-12 | 0 | 5.900 | 5.800 | 6.050 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 2.586 | 2.542 | 2.652 | 2.586 | 2.586 | 22,814 | 2.5861 | -2.48% |
| 2001-02-09 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.050 | 33,000 | 198,650 | 6.0197 | 2.652 | 2.608 | 2.652 | 2.630 | 2.652 | 75,288 | 2.6385 | 0.00% |
| 2001-02-08 | 0 | 6.050 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.652 | 2.586 | 2.652 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 6.050 | 6.000 | 6.200 | 6.050 | 6.300 | 22,000 | 134,800 | 6.1273 | 2.652 | 2.630 | 2.718 | 2.652 | 2.761 | 50,192 | 2.6857 | -0.82% |
| 2001-02-06 | 0 | 6.100 | - | 6.150 | 5.950 | 6.100 | 71,000 | 428,150 | 6.0303 | 2.674 | - | 2.696 | 2.608 | 2.674 | 161,983 | 2.6432 | 3.39% |
| 2001-02-05 | 0 | 5.900 | 5.850 | 5.950 | 5.850 | 5.950 | 166,000 | 981,450 | 5.9123 | 2.586 | 2.564 | 2.608 | 2.564 | 2.608 | 378,720 | 2.5915 | 1.72% |
| 2001-02-02 | 0 | 5.800 | 5.700 | 5.800 | 5.650 | 5.800 | 55,000 | 315,750 | 5.7409 | 2.542 | 2.498 | 2.542 | 2.476 | 2.542 | 125,480 | 2.5163 | 3.57% |
| 2001-02-01 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 2.455 | 2.455 | 2.476 | 2.455 | 2.455 | 4,563 | 2.4546 | 0.00% |
| 2001-01-31 | 0 | 5.600 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.455 | 2.455 | 2.498 | - | - | 0 | - | 1.82% |
| 2001-01-30 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 2.411 | 2.389 | 2.455 | 2.411 | 2.411 | 9,126 | 2.4107 | -1.79% |
| 2001-01-29 | 0 | 5.600 | 5.600 | - | 5.600 | 5.600 | 8,000 | 44,800 | 5.6000 | 2.455 | 2.455 | - | 2.455 | 2.455 | 18,252 | 2.4546 | 0.00% |
| 2001-01-23 | 0 | 5.600 | 5.400 | 5.650 | - | - | 0 | 0 | - | 2.455 | 2.367 | 2.476 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 5.600 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.455 | 2.411 | 2.476 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 5.600 | 5.600 | 5.700 | 5.550 | 5.600 | 53,000 | 295,750 | 5.5802 | 2.455 | 2.455 | 2.498 | 2.433 | 2.455 | 120,917 | 2.4459 | 0.90% |
| 2001-01-18 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.600 | 70,000 | 388,150 | 5.5450 | 2.433 | 2.411 | 2.433 | 2.411 | 2.455 | 159,701 | 2.4305 | 2.78% |
| 2001-01-17 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.450 | 15,000 | 81,150 | 5.4100 | 2.367 | 2.367 | 2.433 | 2.367 | 2.389 | 34,222 | 2.3713 | -0.92% |
| 2001-01-16 | 0 | 5.450 | 5.300 | 5.550 | - | - | 0 | 0 | - | 2.389 | 2.323 | 2.433 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 5.450 | 5.300 | 5.450 | 5.300 | 5.450 | 19,000 | 101,850 | 5.3605 | 2.389 | 2.323 | 2.389 | 2.323 | 2.389 | 43,348 | 2.3496 | 1.87% |
| 2001-01-12 | 0 | 5.350 | 5.350 | 5.450 | - | - | 0 | 0 | - | 2.345 | 2.345 | 2.389 | - | - | 0 | - | 1.90% |
| 2001-01-11 | 0 | 5.250 | 5.200 | 5.500 | 5.250 | 5.400 | 5,000 | 26,850 | 5.3700 | 2.301 | 2.279 | 2.411 | 2.301 | 2.367 | 11,407 | 2.3538 | -3.67% |
| 2001-01-10 | 0 | 5.450 | 5.400 | 5.500 | - | - | 0 | 0 | - | 2.389 | 2.367 | 2.411 | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 5.450 | 5.400 | 5.550 | 5.450 | 5.550 | 30,000 | 163,900 | 5.4633 | 2.389 | 2.367 | 2.433 | 2.389 | 2.433 | 68,443 | 2.3947 | -0.91% |
| 2001-01-08 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.500 | 25,000 | 136,500 | 5.4600 | 2.411 | 2.389 | 2.433 | 2.389 | 2.411 | 57,036 | 2.3932 | 0.92% |
| 2001-01-05 | 0 | 5.450 | 5.300 | 5.500 | 5.400 | 5.450 | 39,000 | 212,300 | 5.4436 | 2.389 | 2.323 | 2.411 | 2.367 | 2.389 | 88,976 | 2.3860 | 2.83% |
| 2001-01-04 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.300 | 59,000 | 312,700 | 5.3000 | 2.323 | 2.301 | 2.367 | 2.323 | 2.323 | 134,605 | 2.3231 | 3.92% |
| 2001-01-03 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 2.235 | 2.235 | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 2.235 | 2.235 | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 5.100 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 2.235 | 2.214 | 2.279 | 2.235 | 2.235 | 9,126 | 2.2354 | 0.00% |
| 2000-12-22 | 0 | 5.100 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.235 | 2.192 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 5.100 | 5.000 | 5.300 | - | - | 0 | 0 | - | 2.235 | 2.192 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 5.100 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.235 | 2.192 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 5.100 | 5.050 | 5.300 | - | - | 0 | 0 | - | 2.235 | 2.214 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 5.100 | 5.050 | 5.300 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.235 | 2.214 | 2.323 | 2.235 | 2.235 | 22,814 | 2.2354 | -1.92% |
| 2000-12-15 | 0 | 5.200 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.279 | 2.235 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 2.279 | 2.257 | 2.323 | 2.279 | 2.279 | 9,126 | 2.2793 | 0.97% |
| 2000-12-13 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.200 | 37,000 | 191,450 | 5.1743 | 2.257 | 2.235 | 2.301 | 2.257 | 2.279 | 84,414 | 2.2680 | -0.96% |
| 2000-12-12 | 0 | 5.200 | 5.100 | 5.300 | 5.200 | 5.200 | 7,500 | 38,850 | 5.1800 | 2.279 | 2.235 | 2.323 | 2.279 | 2.279 | 17,111 | 2.2705 | -0.95% |
| 2000-12-11 | 0 | 5.250 | 5.150 | 5.350 | - | - | 0 | 0 | - | 2.301 | 2.257 | 2.345 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 5.250 | 5.250 | 5.350 | - | - | 0 | 0 | - | 2.301 | 2.301 | 2.345 | - | - | 0 | - | 1.94% |
| 2000-12-07 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.150 | 5,000 | 25,750 | 5.1500 | 2.257 | 2.235 | 2.301 | 2.257 | 2.257 | 11,407 | 2.2573 | 0.00% |
| 2000-12-06 | 0 | 5.150 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.257 | 2.257 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 5.150 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.257 | 2.192 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 5.150 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.257 | 2.214 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 5.150 | 5.150 | 5.250 | 5.000 | 5.000 | 70,000 | 350,000 | 5.0000 | 2.257 | 2.257 | 2.301 | 2.192 | 2.192 | 159,701 | 2.1916 | -0.96% |
| 2000-11-30 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.279 | 2.214 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 5.200 | 5.050 | 5.200 | 5.000 | 5.200 | 32,000 | 162,000 | 5.0625 | 2.279 | 2.214 | 2.279 | 2.192 | 2.279 | 73,006 | 2.2190 | 4.00% |
| 2000-11-28 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 56,000 | 280,000 | 5.0000 | 2.192 | 2.192 | 2.279 | 2.192 | 2.192 | 127,761 | 2.1916 | -1.96% |
| 2000-11-27 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 2.235 | 2.192 | 2.235 | 2.235 | 2.235 | 9,126 | 2.2354 | 0.00% |
| 2000-11-24 | 0 | 5.100 | 5.000 | 5.400 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.235 | 2.192 | 2.367 | 2.235 | 2.235 | 22,814 | 2.2354 | 0.00% |
| 2000-11-23 | 0 | 5.100 | 5.000 | 5.300 | - | - | 0 | 0 | - | 2.235 | 2.192 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 5.100 | 5.000 | 5.300 | - | - | 0 | 0 | - | 2.235 | 2.192 | 2.323 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 5.100 | 5.000 | 5.100 | 4.900 | 5.100 | 53,000 | 263,850 | 4.9783 | 2.235 | 2.192 | 2.235 | 2.148 | 2.235 | 120,917 | 2.1821 | 2.00% |
| 2000-11-20 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 2.192 | 2.192 | 2.214 | 2.192 | 2.192 | 9,126 | 2.1916 | -1.96% |
| 2000-11-17 | 0 | 5.100 | 4.975 | 5.100 | - | - | 0 | 0 | - | 2.235 | 2.181 | 2.235 | - | - | 0 | - | -0.97% |
| 2000-11-16 | 0 | 5.150 | 5.050 | 5.150 | 5.100 | 5.150 | 7,000 | 36,000 | 5.1429 | 2.257 | 2.214 | 2.257 | 2.235 | 2.257 | 15,970 | 2.2542 | 0.00% |
| 2000-11-15 | 0 | 5.150 | 5.000 | 5.150 | 5.000 | 5.050 | 6,000 | 30,250 | 5.0417 | 2.257 | 2.192 | 2.257 | 2.192 | 2.214 | 13,689 | 2.2099 | 0.00% |
| 2000-11-14 | 0 | 5.150 | 5.000 | 5.350 | 5.150 | 5.150 | 20,000 | 103,000 | 5.1500 | 2.257 | 2.192 | 2.345 | 2.257 | 2.257 | 45,629 | 2.2573 | 3.52% |
| 2000-11-13 | 0 | 4.975 | 4.975 | 5.150 | 4.950 | 4.950 | 3,000 | 14,850 | 4.9500 | 2.181 | 2.181 | 2.257 | 2.170 | 2.170 | 6,844 | 2.1697 | -1.49% |
| 2000-11-10 | 0 | 5.050 | 5.000 | 5.150 | - | - | 0 | 0 | - | 2.214 | 2.192 | 2.257 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 5.050 | - | 5.250 | - | - | 0 | 0 | - | 2.214 | - | 2.301 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 2.214 | 2.214 | 2.279 | 2.214 | 2.214 | 9,126 | 2.2135 | 0.00% |
| 2000-11-07 | 0 | 5.050 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.214 | 2.192 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.214 | 2.192 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 5.050 | 5.050 | 5.300 | 5.050 | 5.100 | 23,000 | 116,900 | 5.0826 | 2.214 | 2.214 | 2.323 | 2.214 | 2.235 | 52,473 | 2.2278 | -0.98% |
| 2000-11-02 | 0 | 5.100 | 5.100 | 5.250 | 5.100 | 5.100 | 22,000 | 112,200 | 5.1000 | 2.235 | 2.235 | 2.301 | 2.235 | 2.235 | 50,192 | 2.2354 | -1.92% |
| 2000-11-01 | 0 | 5.200 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.279 | 2.235 | 2.301 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 5.200 | 5.050 | 5.200 | 5.100 | 5.200 | 110,000 | 570,400 | 5.1855 | 2.279 | 2.214 | 2.279 | 2.235 | 2.279 | 250,959 | 2.2729 | 0.97% |
| 2000-10-30 | 0 | 5.150 | 5.000 | 5.150 | 5.000 | 5.150 | 90,000 | 460,250 | 5.1139 | 2.257 | 2.192 | 2.257 | 2.192 | 2.257 | 205,330 | 2.2415 | 5.10% |
| 2000-10-27 | 0 | 4.900 | 4.900 | 5.100 | 4.900 | 4.900 | 89,000 | 436,100 | 4.9000 | 2.148 | 2.148 | 2.235 | 2.148 | 2.148 | 203,049 | 2.1478 | -2.00% |
| 2000-10-26 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 5,000 | 25,000 | 5.0000 | 2.192 | 2.148 | 2.192 | 2.192 | 2.192 | 11,407 | 2.1916 | 1.01% |
| 2000-10-25 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 2,800 | 13,820 | 4.9357 | 2.170 | 2.170 | 2.192 | 2.170 | 2.170 | 6,388 | 2.1634 | -1.98% |
| 2000-10-24 | 0 | 5.050 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.214 | 2.148 | 2.235 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 5.050 | 4.900 | 5.100 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.214 | 2.148 | 2.235 | 2.214 | 2.214 | 22,814 | 2.2135 | 3.06% |
| 2000-10-20 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 2.148 | 2.148 | 2.257 | - | - | 0 | - | 1.55% |
| 2000-10-19 | 0 | 4.825 | 4.825 | 4.900 | 4.825 | 4.900 | 51,000 | 246,450 | 4.8324 | 2.115 | 2.115 | 2.148 | 2.115 | 2.148 | 116,354 | 2.1181 | -1.53% |
| 2000-10-18 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.975 | 78,000 | 384,250 | 4.9263 | 2.148 | 2.126 | 2.192 | 2.148 | 2.181 | 177,953 | 2.1593 | -3.92% |
| 2000-10-17 | 0 | 5.100 | 4.975 | 5.150 | 5.000 | 5.100 | 31,351 | 156,785 | 5.0010 | 2.235 | 2.181 | 2.257 | 2.192 | 2.235 | 71,526 | 2.1920 | 2.00% |
| 2000-10-16 | 0 | 5.000 | 4.950 | 5.050 | 5.000 | 5.100 | 127,000 | 639,600 | 5.0362 | 2.192 | 2.170 | 2.214 | 2.192 | 2.235 | 289,744 | 2.2075 | -2.91% |
| 2000-10-13 | 0 | 5.150 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.257 | 2.192 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 2.257 | 2.257 | 2.279 | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 15,000 | 77,400 | 5.1600 | 2.257 | 2.235 | 2.279 | 2.257 | 2.279 | 34,222 | 2.2617 | -3.74% |
| 2000-10-10 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 2.345 | 2.257 | 2.345 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 5.350 | 5.100 | 5.400 | 5.100 | 5.400 | 111,000 | 592,100 | 5.3342 | 2.345 | 2.235 | 2.367 | 2.235 | 2.367 | 253,241 | 2.3381 | -1.83% |
| 2000-10-05 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 458,000 | 2,495,600 | 5.4489 | 2.389 | 2.389 | 2.411 | 2.367 | 2.389 | 1,044,903 | 2.3884 | 1.87% |
| 2000-10-04 | 0 | 5.350 | 5.100 | 5.400 | - | - | 0 | 0 | - | 2.345 | 2.235 | 2.367 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 5.350 | 5.150 | 5.400 | - | - | 0 | 0 | - | 2.345 | 2.257 | 2.367 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 240,500 | 1,281,000 | 5.3264 | 2.345 | 2.323 | 2.367 | 2.323 | 2.345 | 548,688 | 2.3347 | 2.88% |
| 2000-09-28 | 0 | 5.200 | 5.150 | 5.250 | 5.100 | 5.200 | 160,151 | 829,755 | 5.1811 | 2.279 | 2.257 | 2.301 | 2.235 | 2.279 | 365,376 | 2.2710 | 1.96% |
| 2000-09-27 | 0 | 5.100 | 5.000 | 5.150 | 5.000 | 5.100 | 152,000 | 765,000 | 5.0329 | 2.235 | 2.192 | 2.257 | 2.192 | 2.235 | 346,780 | 2.2060 | 2.00% |
| 2000-09-26 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.000 | 125,000 | 624,500 | 4.9960 | 2.192 | 2.192 | 2.214 | 2.181 | 2.192 | 285,181 | 2.1898 | -0.99% |
| 2000-09-25 | 0 | 5.050 | 5.050 | 5.150 | - | - | 0 | 0 | - | 2.214 | 2.214 | 2.257 | - | - | 0 | - | 3.06% |
| 2000-09-22 | 0 | 4.950 | 4.875 | 5.050 | - | - | 0 | 0 | - | 2.148 | 2.115 | 2.191 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.050 | 140,000 | 697,000 | 4.9786 | 2.148 | 2.148 | 2.169 | 2.148 | 2.191 | 322,662 | 2.1602 | -4.81% |
| 2000-09-20 | 0 | 5.200 | 5.150 | 5.250 | 5.100 | 5.250 | 125,000 | 645,250 | 5.1620 | 2.256 | 2.235 | 2.278 | 2.213 | 2.278 | 288,091 | 2.2397 | -0.95% |
| 2000-09-19 | 0 | 5.250 | 5.250 | 5.350 | 5.000 | 5.200 | 140,000 | 714,250 | 5.1018 | 2.278 | 2.278 | 2.321 | 2.169 | 2.256 | 322,662 | 2.2136 | 0.96% |
| 2000-09-18 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 429,500 | 2,198,036 | 5.1177 | 2.256 | 2.256 | 2.278 | 2.235 | 2.256 | 989,881 | 2.2205 | 0.00% |
| 2000-09-15 | 0 | 5.200 | 5.100 | 5.200 | 5.000 | 5.250 | 1,126,000 | 5,752,100 | 5.1084 | 2.256 | 2.213 | 2.256 | 2.169 | 2.278 | 2,595,125 | 2.2165 | 0.97% |
| 2000-09-14 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.700 | 1,859,500 | 9,637,900 | 5.1831 | 2.235 | 2.235 | 2.256 | 2.235 | 2.473 | 4,285,643 | 2.2489 | -11.97% |
| 2000-09-12 | 0 | 5.850 | 5.800 | 6.000 | 5.800 | 5.850 | 48,700 | 284,470 | 5.8413 | 2.538 | 2.517 | 2.603 | 2.517 | 2.538 | 112,240 | 2.5345 | -1.68% |
| 2000-09-11 | 0 | 5.950 | 5.900 | 6.150 | 5.850 | 6.000 | 137,000 | 812,000 | 5.9270 | 2.582 | 2.560 | 2.668 | 2.538 | 2.603 | 315,748 | 2.5717 | -0.83% |
| 2000-09-08 | 0 | 6.000 | 6.000 | 6.050 | 5.850 | 5.900 | 20,000 | 117,500 | 5.8750 | 2.603 | 2.603 | 2.625 | 2.538 | 2.560 | 46,095 | 2.5491 | -1.64% |
| 2000-09-07 | 0 | 6.100 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.647 | 2.582 | 2.668 | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 6.100 | 5.950 | 6.200 | - | - | 0 | 0 | - | 2.647 | 2.582 | 2.690 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 6.100 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.647 | 2.582 | 2.668 | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 6.100 | 6.100 | 6.200 | 5.950 | 6.000 | 90,000 | 536,250 | 5.9583 | 2.647 | 2.647 | 2.690 | 2.582 | 2.603 | 207,426 | 2.5853 | 2.52% |
| 2000-09-01 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 35,000 | 208,250 | 5.9500 | 2.582 | 2.560 | 2.603 | 2.582 | 2.582 | 80,666 | 2.5816 | 0.00% |
| 2000-08-31 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 5.950 | 38,000 | 225,850 | 5.9434 | 2.582 | 2.560 | 2.582 | 2.560 | 2.582 | 87,580 | 2.5788 | 0.00% |
| 2000-08-30 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 70,000 | 416,500 | 5.9500 | 2.582 | 2.560 | 2.582 | 2.582 | 2.582 | 161,331 | 2.5816 | 0.00% |
| 2000-08-29 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 23,000 | 136,850 | 5.9500 | 2.582 | 2.560 | 2.582 | 2.582 | 2.582 | 53,009 | 2.5816 | 0.00% |
| 2000-08-28 | 0 | 5.950 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.582 | 2.560 | 2.625 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 97,000 | 574,550 | 5.9232 | 2.582 | 2.582 | 2.603 | 2.560 | 2.603 | 223,559 | 2.5700 | 0.00% |
| 2000-08-24 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.050 | 174,000 | 1,041,750 | 5.9871 | 2.582 | 2.582 | 2.647 | 2.582 | 2.625 | 401,023 | 2.5977 | -1.65% |
| 2000-08-23 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.200 | 95,000 | 586,050 | 6.1689 | 2.625 | 2.625 | 2.647 | 2.582 | 2.690 | 218,949 | 2.6766 | -2.42% |
| 2000-08-22 | 0 | 6.200 | 6.200 | 6.300 | 6.150 | 6.200 | 84,000 | 518,600 | 6.1738 | 2.690 | 2.690 | 2.734 | 2.668 | 2.690 | 193,597 | 2.6788 | 1.64% |
| 2000-08-21 | 0 | 6.100 | 6.050 | 6.200 | 6.050 | 6.100 | 100,000 | 606,000 | 6.0600 | 2.647 | 2.625 | 2.690 | 2.625 | 2.647 | 230,473 | 2.6294 | 0.83% |
| 2000-08-18 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.050 | 50,000 | 302,500 | 6.0500 | 2.625 | 2.603 | 2.647 | 2.625 | 2.625 | 115,236 | 2.6250 | 0.00% |
| 2000-08-17 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.050 | 5,000 | 30,250 | 6.0500 | 2.625 | 2.603 | 2.647 | 2.625 | 2.625 | 11,524 | 2.6250 | 0.00% |
| 2000-08-16 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 99,625 | 600,375 | 6.0263 | 2.625 | 2.603 | 2.625 | 2.603 | 2.625 | 229,609 | 2.6148 | 0.83% |
| 2000-08-15 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 58,000 | 347,400 | 5.9897 | 2.603 | 2.603 | 2.625 | 2.582 | 2.625 | 133,674 | 2.5989 | 0.00% |
| 2000-08-14 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 17,000 | 101,550 | 5.9735 | 2.603 | 2.560 | 2.603 | 2.560 | 2.603 | 39,180 | 2.5919 | 2.56% |
| 2000-08-11 | 0 | 5.850 | 5.750 | 5.950 | 5.850 | 5.850 | 12,000 | 70,200 | 5.8500 | 2.538 | 2.495 | 2.582 | 2.538 | 2.538 | 27,657 | 2.5383 | 2.63% |
| 2000-08-10 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.473 | 2.473 | 2.560 | 2.473 | 2.473 | 23,047 | 2.4732 | 1.79% |
| 2000-08-09 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.700 | 32,000 | 180,900 | 5.6531 | 2.430 | 2.430 | 2.517 | 2.430 | 2.473 | 73,751 | 2.4528 | -2.61% |
| 2000-08-08 | 0 | 5.750 | 5.700 | 5.900 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 2.495 | 2.473 | 2.560 | 2.495 | 2.495 | 46,095 | 2.4949 | 0.00% |
| 2000-08-07 | 0 | 5.750 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.495 | 2.473 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 5.750 | 5.600 | 5.850 | - | - | 0 | 0 | - | 2.495 | 2.430 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 5.750 | 5.750 | 5.850 | - | - | 0 | 0 | - | 2.495 | 2.495 | 2.538 | - | - | 0 | - | 1.77% |
| 2000-08-02 | 0 | 5.650 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.451 | 2.451 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 74,000 | 415,100 | 5.6095 | 2.451 | 2.451 | 2.473 | 2.451 | 2.451 | 170,550 | 2.4339 | -0.88% |
| 2000-07-31 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.473 | 2.430 | 2.473 | 2.473 | 2.473 | 4,609 | 2.4732 | 0.00% |
| 2000-07-28 | 0 | 5.700 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.473 | 2.408 | 2.517 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.473 | 2.473 | 2.517 | 2.473 | 2.473 | 4,609 | 2.4732 | -1.72% |
| 2000-07-26 | 0 | 5.800 | 5.800 | 5.850 | 5.650 | 5.650 | 8,000 | 45,200 | 5.6500 | 2.517 | 2.517 | 2.538 | 2.451 | 2.451 | 18,438 | 2.4515 | 0.00% |
| 2000-07-25 | 0 | 5.800 | 5.700 | - | 5.800 | 5.800 | 100,000 | 580,000 | 5.8000 | 2.517 | 2.473 | - | 2.517 | 2.517 | 230,473 | 2.5166 | -0.85% |
| 2000-07-24 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.538 | 2.473 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 5.850 | 5.650 | 5.850 | - | - | 1,000 | 5,650 | 5.6500 | 2.538 | 2.451 | 2.538 | - | - | 2,305 | 2.4515 | 0.00% |
| 2000-07-20 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.538 | 2.473 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.538 | 2.473 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 5.850 | 5.700 | 5.850 | 5.800 | 5.850 | 30,000 | 174,300 | 5.8100 | 2.538 | 2.473 | 2.538 | 2.517 | 2.538 | 69,142 | 2.5209 | 1.74% |
| 2000-07-17 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 40,000 | 230,000 | 5.7500 | 2.495 | 2.495 | 2.517 | 2.495 | 2.495 | 92,189 | 2.4949 | 0.00% |
| 2000-07-14 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.750 | 80,000 | 459,500 | 5.7438 | 2.495 | 2.495 | 2.517 | 2.473 | 2.495 | 184,378 | 2.4922 | -0.86% |
| 2000-07-13 | 0 | 5.800 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.517 | 2.451 | 2.538 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 5.800 | 5.750 | 5.900 | 5.750 | 5.800 | 39,000 | 224,750 | 5.7628 | 2.517 | 2.495 | 2.560 | 2.495 | 2.517 | 89,884 | 2.5004 | 0.87% |
| 2000-07-11 | 0 | 5.750 | 5.650 | 5.800 | 5.750 | 5.750 | 22,000 | 126,500 | 5.7500 | 2.495 | 2.451 | 2.517 | 2.495 | 2.495 | 50,704 | 2.4949 | 0.00% |
| 2000-07-10 | 0 | 5.750 | 5.750 | 5.800 | 5.400 | 5.750 | 167,000 | 956,500 | 5.7275 | 2.495 | 2.495 | 2.517 | 2.343 | 2.495 | 384,890 | 2.4851 | 2.68% |
| 2000-07-07 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 132,000 | 732,700 | 5.5508 | 2.430 | 2.430 | 2.451 | 2.386 | 2.430 | 304,224 | 2.4084 | 0.00% |
| 2000-07-06 | 0 | 5.600 | 5.450 | 5.600 | 5.400 | 5.600 | 479,000 | 2,595,850 | 5.4193 | 2.430 | 2.365 | 2.430 | 2.343 | 2.430 | 1,103,965 | 2.3514 | 4.67% |
| 2000-07-05 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 59,000 | 318,550 | 5.3992 | 2.321 | 2.321 | 2.343 | 2.321 | 2.365 | 135,979 | 2.3426 | -0.93% |
| 2000-07-04 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 54,000 | 276,600 | 5.1222 | 2.343 | 2.278 | 2.343 | 2.343 | 2.343 | 124,455 | 2.2225 | 1.89% |
| 2000-07-03 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.300 | 2.300 | 2.343 | 2.300 | 2.300 | 23,047 | 2.2996 | 0.00% |
| 2000-06-30 | 0 | 5.300 | 5.300 | 5.350 | - | - | 0 | 0 | - | 2.300 | 2.300 | 2.321 | - | - | 0 | - | 0.95% |
| 2000-06-29 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 196,000 | 1,038,100 | 5.2964 | 2.278 | 2.256 | 2.321 | 2.278 | 2.321 | 451,727 | 2.2981 | -0.94% |
| 2000-06-28 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 16,000 | 84,800 | 5.3000 | 2.300 | 2.300 | 2.321 | 2.300 | 2.300 | 36,876 | 2.2996 | 0.95% |
| 2000-06-27 | 0 | 5.250 | 5.200 | 5.350 | 5.200 | 5.250 | 15,000 | 78,600 | 5.2400 | 2.278 | 2.256 | 2.321 | 2.256 | 2.278 | 34,571 | 2.2736 | 1.94% |
| 2000-06-26 | 0 | 5.150 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.278 | - | - | 0 | - | 0.98% |
| 2000-06-23 | 0 | 5.100 | 5.100 | 5.300 | - | - | 0 | 0 | - | 2.213 | 2.213 | 2.300 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 2.213 | 2.213 | 2.300 | 2.213 | 2.213 | 4,609 | 2.2128 | 0.00% |
| 2000-06-21 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.050 | 8,000 | 40,400 | 5.0500 | 2.213 | 2.213 | 2.278 | 2.191 | 2.191 | 18,438 | 2.1911 | -0.97% |
| 2000-06-20 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.250 | 22,000 | 113,500 | 5.1591 | 2.235 | 2.235 | 2.321 | 2.235 | 2.278 | 50,704 | 2.2385 | 0.00% |
| 2000-06-19 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.150 | 27,000 | 139,050 | 5.1500 | 2.235 | 2.213 | 2.278 | 2.235 | 2.235 | 62,228 | 2.2345 | -3.74% |
| 2000-06-16 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.250 | 40,000 | 209,500 | 5.2375 | 2.321 | 2.321 | 2.343 | 2.256 | 2.278 | 92,189 | 2.2725 | 2.88% |
| 2000-06-15 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 36,000 | 187,450 | 5.2069 | 2.256 | 2.256 | 2.278 | 2.235 | 2.278 | 82,970 | 2.2592 | -0.95% |
| 2000-06-14 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.200 | 40,000 | 206,500 | 5.1625 | 2.278 | 2.278 | 2.300 | 2.235 | 2.256 | 92,189 | 2.2400 | 0.96% |
| 2000-06-13 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 42,500 | 219,400 | 5.1624 | 2.256 | 2.235 | 2.278 | 2.235 | 2.256 | 97,951 | 2.2399 | -1.89% |
| 2000-06-12 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.350 | 13,000 | 69,400 | 5.3385 | 2.300 | 2.278 | 2.343 | 2.300 | 2.321 | 29,961 | 2.3163 | -0.93% |
| 2000-06-09 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 369,000 | 1,989,100 | 5.3905 | 2.321 | 2.300 | 2.343 | 2.321 | 2.343 | 850,445 | 2.3389 | -0.93% |
| 2000-06-08 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 365,000 | 1,970,250 | 5.3979 | 2.343 | 2.278 | 2.343 | 2.321 | 2.343 | 841,226 | 2.3421 | 0.93% |
| 2000-06-07 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.450 | 388,000 | 2,090,700 | 5.3884 | 2.321 | 2.278 | 2.321 | 2.300 | 2.365 | 894,235 | 2.3380 | -0.93% |
| 2000-06-05 | 0 | 5.400 | 5.150 | 5.400 | 5.300 | 5.450 | 324,000 | 1,754,700 | 5.4157 | 2.343 | 2.235 | 2.343 | 2.300 | 2.365 | 746,732 | 2.3498 | 5.88% |
| 2000-06-02 | 0 | 5.100 | 5.100 | 5.250 | 5.000 | 5.000 | 7,000 | 35,000 | 5.0000 | 2.213 | 2.213 | 2.278 | 2.169 | 2.169 | 16,133 | 2.1695 | -2.86% |
| 2000-06-01 | 0 | 5.250 | 4.950 | 5.250 | 5.150 | 5.250 | 150,000 | 785,500 | 5.2367 | 2.278 | 2.148 | 2.278 | 2.235 | 2.278 | 345,709 | 2.2721 | 3.96% |
| 2000-05-31 | 0 | 5.050 | 4.900 | 5.050 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.191 | 2.126 | 2.191 | 2.191 | 2.191 | 13,828 | 2.1911 | -0.98% |
| 2000-05-30 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 2.213 | - | 2.213 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 5.100 | 5.000 | 5.100 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 2.213 | 2.169 | 2.213 | 2.256 | 2.256 | 46,095 | 2.2562 | -1.92% |
| 2000-05-26 | 0 | 5.200 | 4.950 | 5.200 | 5.000 | 5.350 | 465,000 | 2,452,850 | 5.2749 | 2.256 | 2.148 | 2.256 | 2.169 | 2.321 | 1,071,699 | 2.2887 | 1.96% |
| 2000-05-25 | 0 | 5.100 | 4.850 | 5.200 | 5.000 | 5.100 | 13,000 | 65,300 | 5.0231 | 2.213 | 2.104 | 2.256 | 2.169 | 2.213 | 29,961 | 2.1795 | -1.92% |
| 2000-05-24 | 0 | 5.200 | 5.000 | 5.200 | 5.100 | 5.350 | 554,000 | 2,932,200 | 5.2928 | 2.256 | 2.169 | 2.256 | 2.213 | 2.321 | 1,276,820 | 2.2965 | -3.70% |
| 2000-05-23 | 0 | 5.400 | - | 5.400 | 5.250 | 5.400 | 140,000 | 750,500 | 5.3607 | 2.343 | - | 2.343 | 2.278 | 2.343 | 322,662 | 2.3260 | 2.86% |
| 2000-05-22 | 0 | 5.250 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.278 | 2.169 | 2.278 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 5.250 | 5.100 | 5.250 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 2.278 | 2.213 | 2.278 | 2.300 | 2.300 | 32,266 | 2.2996 | 2.94% |
| 2000-05-18 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 2.213 | 2.213 | 2.300 | 2.213 | 2.213 | 46,095 | 2.2128 | 0.39% |
| 2000-05-17 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.204 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 5.200 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.204 | 2.204 | 2.289 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 5.200 | 5.050 | 5.200 | 5.200 | 5.200 | 3,000 | 15,600 | 5.2000 | 2.204 | 2.141 | 2.204 | 2.204 | 2.204 | 7,078 | 2.2042 | 2.97% |
| 2000-05-12 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 2.141 | 2.141 | 2.204 | 2.119 | 2.119 | 9,437 | 2.1194 | 0.00% |
| 2000-05-10 | 0 | 5.050 | 5.050 | 5.350 | 5.050 | 5.200 | 25,000 | 128,000 | 5.1200 | 2.141 | 2.141 | 2.268 | 2.141 | 2.204 | 58,979 | 2.1703 | -4.72% |
| 2000-05-09 | 0 | 5.300 | 5.300 | - | 5.200 | 5.250 | 12,000 | 62,900 | 5.2417 | 2.247 | 2.247 | - | 2.204 | 2.225 | 28,310 | 2.2218 | -2.75% |
| 2000-05-08 | 0 | 5.450 | 5.450 | 5.550 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 2.310 | 2.310 | 2.353 | 2.289 | 2.289 | 4,718 | 2.2889 | -1.80% |
| 2000-05-05 | 0 | 5.550 | 5.450 | 5.550 | 5.400 | 5.600 | 31,000 | 172,950 | 5.5790 | 2.353 | 2.310 | 2.353 | 2.289 | 2.374 | 73,134 | 2.3648 | 0.91% |
| 2000-05-04 | 0 | 5.500 | 5.300 | 5.550 | 5.350 | 5.500 | 27,000 | 144,600 | 5.3556 | 2.331 | 2.247 | 2.353 | 2.268 | 2.331 | 63,698 | 2.2701 | 2.80% |
| 2000-05-03 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 2.268 | 2.268 | 2.331 | 2.268 | 2.268 | 9,437 | 2.2677 | -0.93% |
| 2000-05-02 | 0 | 5.400 | 5.400 | 5.450 | - | - | 0 | 0 | - | 2.289 | 2.289 | 2.310 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 5.400 | 5.400 | 5.500 | - | - | 5,000 | 26,500 | 5.3000 | 2.289 | 2.289 | 2.331 | - | - | 11,796 | 2.2466 | 1.89% |
| 2000-04-27 | 0 | 5.300 | 5.250 | 5.500 | - | - | 0 | 0 | - | 2.247 | 2.225 | 2.331 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 2.247 | 2.247 | - | - | - | 0 | - | 1.92% |
| 2000-04-25 | 0 | 5.200 | 5.100 | - | - | - | 0 | 0 | - | 2.204 | 2.162 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 5.200 | 5.100 | 5.300 | 5.100 | 5.250 | 19,000 | 98,050 | 5.1605 | 2.204 | 2.162 | 2.247 | 2.162 | 2.225 | 44,824 | 2.1874 | -0.95% |
| 2000-04-19 | 0 | 5.250 | 5.250 | 5.900 | - | - | 0 | 0 | - | 2.225 | 2.225 | 2.501 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 5.250 | 5.250 | 5.400 | - | - | 0 | 0 | - | 2.225 | 2.225 | 2.289 | - | - | 0 | - | 1.94% |
| 2000-04-17 | 0 | 5.150 | 5.100 | 5.450 | 5.100 | 5.150 | 14,000 | 71,900 | 5.1357 | 2.183 | 2.162 | 2.310 | 2.162 | 2.183 | 33,028 | 2.1769 | -5.50% |
| 2000-04-14 | 0 | 5.450 | 5.450 | 5.750 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 2.310 | 2.310 | 2.437 | 2.247 | 2.247 | 47,183 | 2.2466 | 0.93% |
| 2000-04-13 | 0 | 5.400 | 5.300 | 5.450 | - | - | 0 | 0 | - | 2.289 | 2.247 | 2.310 | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 5.400 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.289 | 2.247 | 2.374 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.400 | 31,000 | 167,400 | 5.4000 | 2.289 | 2.268 | 2.331 | 2.289 | 2.289 | 73,134 | 2.2889 | 0.00% |
| 2000-04-10 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 91,849 | 498,107 | 5.4231 | 2.289 | 2.289 | 2.331 | 2.289 | 2.331 | 216,688 | 2.2987 | -4.42% |
| 2000-04-07 | 0 | 5.650 | 5.500 | 5.650 | 5.750 | 5.750 | 8,000 | 46,000 | 5.7500 | 2.395 | 2.331 | 2.395 | 2.437 | 2.437 | 18,873 | 2.4373 | 2.73% |
| 2000-04-06 | 0 | 5.500 | 5.500 | 5.600 | - | - | 0 | 0 | - | 2.331 | 2.331 | 2.374 | - | - | 0 | - | 1.85% |
| 2000-04-05 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 147,000 | 799,700 | 5.4401 | 2.289 | 2.289 | 2.331 | 2.289 | 2.331 | 346,798 | 2.3060 | -2.70% |
| 2000-04-03 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 19,000 | 106,550 | 5.6079 | 2.353 | 2.353 | 2.395 | 2.353 | 2.374 | 44,824 | 2.3771 | -0.89% |
| 2000-03-31 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 14,000 | 78,400 | 5.6000 | 2.374 | 2.374 | 2.395 | 2.374 | 2.374 | 33,028 | 2.3737 | 0.90% |
| 2000-03-30 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.550 | 20,000 | 111,000 | 5.5500 | 2.353 | 2.353 | 2.416 | 2.353 | 2.353 | 47,183 | 2.3525 | 0.00% |
| 2000-03-29 | 0 | 5.550 | 5.550 | 5.750 | 5.500 | 5.600 | 135,000 | 749,500 | 5.5519 | 2.353 | 2.353 | 2.437 | 2.331 | 2.374 | 318,488 | 2.3533 | -2.63% |
| 2000-03-28 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 2.416 | 2.416 | 2.458 | 2.416 | 2.416 | 42,465 | 2.4161 | -0.87% |
| 2000-03-27 | 0 | 5.750 | 5.700 | 5.950 | 5.600 | 5.750 | 52,500 | 298,700 | 5.6895 | 2.437 | 2.416 | 2.522 | 2.374 | 2.437 | 123,856 | 2.4117 | -0.86% |
| 2000-03-24 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.900 | 96,000 | 556,100 | 5.7927 | 2.458 | 2.458 | 2.480 | 2.416 | 2.501 | 226,480 | 2.4554 | 1.75% |
| 2000-03-23 | 0 | 5.700 | 5.600 | 5.900 | 5.500 | 5.700 | 64,000 | 356,250 | 5.5664 | 2.416 | 2.374 | 2.501 | 2.331 | 2.416 | 150,987 | 2.3595 | 3.64% |
| 2000-03-22 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.650 | 25,000 | 138,650 | 5.5460 | 2.331 | 2.331 | 2.374 | 2.331 | 2.395 | 58,979 | 2.3508 | -1.79% |
| 2000-03-21 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.800 | 45,000 | 253,900 | 5.6422 | 2.374 | 2.374 | 2.416 | 2.374 | 2.458 | 106,163 | 2.3916 | -1.75% |
| 2000-03-20 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 58,000 | 328,600 | 5.6655 | 2.416 | 2.395 | 2.437 | 2.374 | 2.416 | 136,832 | 2.4015 | 0.00% |
| 2000-03-17 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 120,000 | 682,750 | 5.6896 | 2.416 | 2.395 | 2.437 | 2.374 | 2.416 | 283,101 | 2.4117 | 2.70% |
| 2000-03-16 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 99,000 | 551,450 | 5.5702 | 2.353 | 2.353 | 2.416 | 2.353 | 2.395 | 233,558 | 2.3611 | -1.77% |
| 2000-03-15 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 150,000 | 842,000 | 5.6133 | 2.395 | 2.374 | 2.416 | 2.374 | 2.395 | 353,876 | 2.3794 | -0.88% |
| 2000-03-14 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.416 | 2.374 | 2.437 | 2.416 | 2.416 | 23,592 | 2.4161 | 0.00% |
| 2000-03-13 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.750 | 214,000 | 1,224,850 | 5.7236 | 2.416 | 2.374 | 2.416 | 2.374 | 2.437 | 504,863 | 2.4261 | 0.00% |
| 2000-03-10 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.750 | 399,000 | 2,262,850 | 5.6713 | 2.416 | 2.395 | 2.437 | 2.374 | 2.437 | 941,309 | 2.4039 | 2.70% |
| 2000-03-09 | 0 | 5.550 | 5.500 | 5.650 | 5.550 | 5.650 | 65,000 | 364,250 | 5.6038 | 2.353 | 2.331 | 2.395 | 2.353 | 2.395 | 153,346 | 2.3753 | -0.89% |
| 2000-03-08 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.600 | 60,000 | 336,000 | 5.6000 | 2.374 | 2.331 | 2.395 | 2.374 | 2.374 | 141,550 | 2.3737 | 0.00% |
| 2000-03-07 | 0 | 5.600 | 5.600 | 5.650 | 5.400 | 5.600 | 50,000 | 279,800 | 5.5960 | 2.374 | 2.374 | 2.395 | 2.289 | 2.374 | 117,959 | 2.3720 | 1.82% |
| 2000-03-06 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 34,000 | 189,000 | 5.5588 | 2.331 | 2.331 | 2.374 | 2.331 | 2.374 | 80,212 | 2.3563 | -1.79% |
| 2000-03-03 | 0 | 5.600 | 5.450 | 5.650 | 5.400 | 5.600 | 32,000 | 177,400 | 5.5438 | 2.374 | 2.310 | 2.395 | 2.289 | 2.374 | 75,493 | 2.3499 | 0.00% |
| 2000-03-02 | 0 | 5.600 | 5.400 | 5.650 | 5.400 | 5.700 | 72,000 | 402,200 | 5.5861 | 2.374 | 2.289 | 2.395 | 2.289 | 2.416 | 169,860 | 2.3678 | -1.75% |
| 2000-03-01 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.750 | 66,000 | 371,200 | 5.6242 | 2.416 | 2.395 | 2.416 | 2.353 | 2.437 | 155,705 | 2.3840 | 0.88% |
| 2000-02-29 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.650 | 20,000 | 113,000 | 5.6500 | 2.395 | 2.395 | 2.437 | 2.395 | 2.395 | 47,183 | 2.3949 | 0.00% |
| 2000-02-28 | 0 | 5.650 | 5.600 | 5.750 | 5.450 | 5.700 | 125,000 | 701,750 | 5.6140 | 2.395 | 2.374 | 2.437 | 2.310 | 2.416 | 294,896 | 2.3796 | -0.88% |
| 2000-02-25 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 87,000 | 495,900 | 5.7000 | 2.416 | 2.416 | 2.437 | 2.416 | 2.416 | 205,248 | 2.4161 | -1.72% |
| 2000-02-24 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 42,000 | 242,150 | 5.7655 | 2.458 | 2.458 | 2.501 | 2.416 | 2.458 | 99,085 | 2.4439 | 1.75% |
| 2000-02-23 | 0 | 5.700 | 5.650 | 5.750 | 5.350 | 5.700 | 19,000 | 106,000 | 5.5789 | 2.416 | 2.395 | 2.437 | 2.268 | 2.416 | 44,824 | 2.3648 | 5.56% |
| 2000-02-22 | 0 | 5.400 | 5.400 | 5.700 | 5.400 | 5.400 | 5,000 | 27,000 | 5.4000 | 2.289 | 2.289 | 2.416 | 2.289 | 2.289 | 11,796 | 2.2889 | -1.82% |
| 2000-02-21 | 0 | 5.500 | 5.500 | 5.800 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 2.331 | 2.331 | 2.458 | 2.331 | 2.331 | 9,437 | 2.3313 | -3.51% |
| 2000-02-18 | 0 | 5.700 | 5.700 | 6.000 | 5.700 | 5.800 | 45,000 | 258,500 | 5.7444 | 2.416 | 2.416 | 2.543 | 2.416 | 2.458 | 106,163 | 2.4349 | -1.72% |
| 2000-02-17 | 0 | 5.800 | 5.800 | 5.950 | 5.800 | 6.000 | 16,000 | 93,200 | 5.8250 | 2.458 | 2.458 | 2.522 | 2.458 | 2.543 | 37,747 | 2.4691 | 0.00% |
| 2000-02-16 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.458 | 2.458 | 2.543 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 5.800 | 5.750 | 5.800 | 5.650 | 5.800 | 81,860 | 468,108 | 5.7184 | 2.458 | 2.437 | 2.458 | 2.395 | 2.458 | 193,122 | 2.4239 | 2.65% |
| 2000-02-14 | 0 | 5.650 | 5.550 | 5.700 | 5.650 | 6.000 | 127,000 | 722,750 | 5.6909 | 2.395 | 2.353 | 2.416 | 2.395 | 2.543 | 299,615 | 2.4123 | -2.59% |
| 2000-02-11 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.850 | 43,000 | 249,800 | 5.8093 | 2.458 | 2.458 | 2.501 | 2.458 | 2.480 | 101,444 | 2.4624 | -0.85% |
| 2000-02-10 | 0 | 5.850 | 5.800 | 5.950 | 5.800 | 5.850 | 45,000 | 262,500 | 5.8333 | 2.480 | 2.458 | 2.522 | 2.458 | 2.480 | 106,163 | 2.4726 | 2.63% |
| 2000-02-09 | 0 | 5.700 | 5.700 | 6.000 | 5.700 | 5.900 | 72,000 | 418,000 | 5.8056 | 2.416 | 2.416 | 2.543 | 2.416 | 2.501 | 169,860 | 2.4608 | -5.00% |
| 2000-02-08 | 0 | 6.000 | - | 5.800 | 6.000 | 6.100 | 34,000 | 205,700 | 6.0500 | 2.543 | - | 2.458 | 2.543 | 2.586 | 80,212 | 2.5645 | -2.44% |
| 2000-02-03 | 0 | 6.150 | 6.100 | 6.150 | 5.900 | 6.200 | 275,000 | 1,668,650 | 6.0678 | 2.607 | 2.586 | 2.607 | 2.501 | 2.628 | 648,772 | 2.5720 | 6.03% |
| 2000-02-02 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 5.800 | 303,000 | 1,747,800 | 5.7683 | 2.458 | 2.437 | 2.458 | 2.374 | 2.458 | 714,829 | 2.4451 | 7.41% |
| 2000-02-01 | 0 | 5.400 | 5.250 | 5.500 | 5.250 | 5.400 | 45,000 | 240,750 | 5.3500 | 2.289 | 2.225 | 2.331 | 2.225 | 2.289 | 106,163 | 2.2677 | 3.85% |
| 2000-01-31 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.200 | 80,000 | 416,000 | 5.2000 | 2.204 | 2.204 | 2.289 | 2.204 | 2.204 | 188,734 | 2.2042 | -4.59% |
| 2000-01-28 | 0 | 5.450 | 5.350 | 5.450 | 5.200 | 5.450 | 11,590,000 | 59,112,550 | 5.1003 | 2.310 | 2.268 | 2.310 | 2.204 | 2.310 | 27,342,793 | 2.1619 | 2.83% |
| 2000-01-27 | 0 | 5.300 | 5.300 | 5.650 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.247 | 2.247 | 2.395 | 2.247 | 2.247 | 23,592 | 2.2466 | 1.92% |
| 2000-01-26 | 0 | 5.200 | 5.200 | 5.450 | 5.150 | 5.150 | 15,000 | 77,250 | 5.1500 | 2.204 | 2.204 | 2.310 | 2.183 | 2.183 | 35,388 | 2.1830 | 0.97% |
| 2000-01-25 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 7,000 | 35,900 | 5.1286 | 2.183 | 2.183 | 2.204 | 2.162 | 2.183 | 16,514 | 2.1739 | -1.90% |
| 2000-01-24 | 0 | 5.250 | 5.150 | 5.300 | - | - | 0 | 0 | - | 2.225 | 2.183 | 2.247 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 5.250 | 5.000 | 5.250 | - | - | 0 | 0 | - | 2.225 | 2.119 | 2.225 | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 108,000 | 564,750 | 5.2292 | 2.225 | 2.204 | 2.225 | 2.204 | 2.225 | 254,790 | 2.2165 | 1.94% |
| 2000-01-19 | 0 | 5.150 | 5.150 | 5.400 | 5.150 | 5.200 | 279,000 | 1,457,450 | 5.2238 | 2.183 | 2.183 | 2.289 | 2.183 | 2.204 | 658,209 | 2.2143 | -2.83% |
| 2000-01-18 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 2.247 | 2.225 | 2.247 | 2.247 | 2.247 | 9,437 | 2.2466 | 0.00% |
| 2000-01-17 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 15,000 | 79,500 | 5.3000 | 2.247 | 2.225 | 2.247 | 2.247 | 2.247 | 35,388 | 2.2466 | 0.95% |
| 2000-01-14 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 76,000 | 402,300 | 5.2934 | 2.225 | 2.225 | 2.247 | 2.225 | 2.247 | 179,297 | 2.2438 | -0.94% |
| 2000-01-13 | 0 | 5.300 | 5.300 | 5.600 | 5.250 | 5.250 | 20,000 | 105,000 | 5.2500 | 2.247 | 2.247 | 2.374 | 2.225 | 2.225 | 47,183 | 2.2254 | -0.93% |
| 2000-01-12 | 0 | 5.350 | 5.350 | - | - | - | 0 | 0 | - | 2.268 | 2.268 | - | - | - | 0 | - | 0.94% |
| 2000-01-11 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 2.247 | 2.247 | 2.331 | 2.247 | 2.247 | 70,775 | 2.2466 | -1.85% |
| 2000-01-10 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 46,000 | 252,500 | 5.4891 | 2.289 | 2.289 | 2.331 | 2.289 | 2.331 | 108,522 | 2.3267 | 0.00% |
| 2000-01-07 | 0 | 5.400 | 5.400 | 5.600 | 5.200 | 5.400 | 167,000 | 888,000 | 5.3174 | 2.289 | 2.289 | 2.374 | 2.204 | 2.289 | 393,982 | 2.2539 | 0.00% |
| 2000-01-06 | 0 | 5.400 | 5.200 | 5.800 | 5.400 | 5.450 | 104,000 | 562,350 | 5.4072 | 2.289 | 2.204 | 2.458 | 2.289 | 2.310 | 245,354 | 2.2920 | -3.57% |
| 2000-01-05 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 15,000 | 84,000 | 5.6000 | 2.374 | 2.310 | 2.374 | 2.374 | 2.374 | 35,388 | 2.3737 | -3.45% |
| 2000-01-04 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 60,000 | 347,000 | 5.7833 | 2.458 | 2.416 | 2.458 | 2.416 | 2.458 | 141,550 | 2.4514 | 1.75% |
| 2000-01-03 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 36,000 | 205,200 | 5.7000 | 2.416 | 2.416 | 2.458 | 2.416 | 2.416 | 84,930 | 2.4161 | 0.00% |
| 1999-12-30 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 2.416 | 2.416 | 2.458 | 2.416 | 2.416 | 47,183 | 2.4161 | 0.00% |
| 1999-12-29 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.750 | 7,000 | 40,000 | 5.7143 | 2.416 | 2.395 | 2.458 | 2.416 | 2.437 | 16,514 | 2.4222 | 0.00% |
| 1999-12-28 | 0 | 5.700 | 5.600 | 5.800 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 2.416 | 2.374 | 2.458 | 2.416 | 2.416 | 47,183 | 2.4161 | -1.72% |
| 1999-12-24 | 0 | 5.800 | 5.700 | 5.850 | 5.800 | 5.850 | 127,000 | 737,100 | 5.8039 | 2.458 | 2.416 | 2.480 | 2.458 | 2.480 | 299,615 | 2.4602 | 0.00% |
| 1999-12-23 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 2.458 | 2.458 | 2.543 | 2.458 | 2.458 | 14,155 | 2.4585 | -1.69% |
| 1999-12-22 | 0 | 5.900 | 5.800 | 6.150 | - | - | 0 | 0 | - | 2.501 | 2.458 | 2.607 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 2.501 | 2.501 | 2.586 | 2.501 | 2.501 | 23,592 | 2.5009 | -1.67% |
| 1999-12-20 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 2.543 | 2.543 | 2.586 | - | - | 0 | - | 1.69% |
| 1999-12-17 | 0 | 5.900 | 5.800 | 6.050 | 5.900 | 5.900 | 1,000 | 5,900 | 5.9000 | 2.501 | 2.458 | 2.564 | 2.501 | 2.501 | 2,359 | 2.5009 | 1.72% |
| 1999-12-16 | 0 | 5.800 | - | 6.100 | - | - | 0 | 0 | - | 2.458 | - | 2.586 | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 5.800 | - | 6.100 | 5.800 | 5.900 | 10,000 | 58,800 | 5.8800 | 2.458 | - | 2.586 | 2.458 | 2.501 | 23,592 | 2.4924 | -4.92% |
| 1999-12-14 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 2.586 | - | 2.586 | - | - | 0 | - | -0.81% |
| 1999-12-13 | 0 | 6.150 | - | 6.150 | - | - | 0 | 0 | - | 2.607 | - | 2.607 | - | - | 0 | - | 0.00% |
| 1999-12-10 | 0 | 6.150 | 5.850 | 6.150 | 6.150 | 6.200 | 20,500 | 126,200 | 6.1561 | 2.607 | 2.480 | 2.607 | 2.607 | 2.628 | 48,363 | 2.6094 | -0.81% |
| 1999-12-09 | 0 | 6.200 | 5.850 | 6.200 | 5.950 | 6.200 | 229,000 | 1,396,400 | 6.0978 | 2.628 | 2.480 | 2.628 | 2.522 | 2.628 | 540,250 | 2.5847 | 1.64% |
| 1999-12-08 | 0 | 6.100 | 6.000 | 6.200 | 6.000 | 6.100 | 80,000 | 482,000 | 6.0250 | 2.586 | 2.543 | 2.628 | 2.543 | 2.586 | 188,734 | 2.5539 | 4.27% |
| 1999-12-07 | 0 | 5.850 | 5.800 | 6.000 | 5.850 | 5.850 | 40,000 | 234,000 | 5.8500 | 2.480 | 2.458 | 2.543 | 2.480 | 2.480 | 94,367 | 2.4797 | 0.86% |
| 1999-12-06 | 0 | 5.800 | 5.800 | 6.000 | 5.700 | 5.700 | 3,000 | 17,100 | 5.7000 | 2.458 | 2.458 | 2.543 | 2.416 | 2.416 | 7,078 | 2.4161 | 0.00% |
| 1999-12-03 | 0 | 5.800 | 5.600 | 6.000 | - | - | 0 | 0 | - | 2.458 | 2.374 | 2.543 | - | - | 0 | - | 0.00% |
| 1999-12-02 | 0 | 5.800 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.458 | 2.458 | 2.586 | - | - | 0 | - | 0.87% |
| 1999-12-01 | 0 | 5.750 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.437 | 2.395 | 2.501 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 5.750 | 5.550 | 5.950 | - | - | 0 | 0 | - | 2.437 | 2.353 | 2.522 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 5.750 | 5.700 | 6.000 | 5.750 | 5.850 | 10,000 | 57,700 | 5.7700 | 2.437 | 2.416 | 2.543 | 2.437 | 2.480 | 23,592 | 2.4458 | -2.54% |
| 1999-11-26 | 0 | 5.900 | 5.800 | 6.100 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.501 | 2.458 | 2.586 | 2.501 | 2.501 | 14,155 | 2.5009 | 0.00% |
| 1999-11-25 | 0 | 5.900 | 5.850 | 5.900 | - | - | 0 | 0 | - | 2.501 | 2.480 | 2.501 | - | - | 0 | - | -0.84% |
| 1999-11-24 | 0 | 5.950 | 5.850 | 6.000 | 5.950 | 6.000 | 103,000 | 613,350 | 5.9549 | 2.522 | 2.480 | 2.543 | 2.522 | 2.543 | 242,995 | 2.5241 | 0.00% |
| 1999-11-23 | 0 | 5.950 | 5.950 | 6.050 | 5.850 | 5.850 | 40,000 | 234,000 | 5.8500 | 2.522 | 2.522 | 2.564 | 2.480 | 2.480 | 94,367 | 2.4797 | 1.71% |
| 1999-11-22 | 0 | 5.850 | 5.700 | 6.050 | - | - | 0 | 0 | - | 2.480 | 2.416 | 2.564 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.850 | 77,000 | 447,150 | 5.8071 | 2.480 | 2.458 | 2.501 | 2.437 | 2.480 | 181,656 | 2.4615 | 0.86% |
| 1999-11-18 | 0 | 5.800 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.458 | 2.395 | 2.480 | - | - | 0 | - | 0.00% |
| 1999-11-17 | 0 | 5.800 | 5.650 | 5.950 | - | - | 0 | 0 | - | 2.458 | 2.395 | 2.522 | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 5.800 | 5.750 | 5.950 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 2.458 | 2.437 | 2.522 | 2.458 | 2.458 | 23,592 | 2.4585 | 2.65% |
| 1999-11-15 | 0 | 5.650 | 5.650 | 5.900 | 5.650 | 5.650 | 3,000 | 16,950 | 5.6500 | 2.395 | 2.395 | 2.501 | 2.395 | 2.395 | 7,078 | 2.3949 | -1.74% |
| 1999-11-12 | 0 | 5.750 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.437 | 2.416 | 2.501 | - | - | 0 | - | 0.00% |
| 1999-11-11 | 0 | 5.750 | 5.650 | - | - | - | 0 | 0 | - | 2.437 | 2.395 | - | - | - | 0 | - | 0.00% |
| 1999-11-10 | 0 | 5.750 | 5.750 | 5.800 | - | - | 0 | 0 | - | 2.437 | 2.437 | 2.458 | - | - | 0 | - | 2.68% |
| 1999-11-09 | 0 | 5.600 | 5.350 | - | 5.600 | 5.600 | 1,500 | 8,300 | 5.5333 | 2.374 | 2.268 | - | 2.374 | 2.374 | 3,539 | 2.3455 | 0.90% |
| 1999-11-08 | 0 | 5.550 | 5.500 | - | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 2.353 | 2.331 | - | 2.353 | 2.353 | 23,592 | 2.3525 | -3.48% |
| 1999-11-05 | 0 | 5.750 | 5.600 | - | - | - | 0 | 0 | - | 2.437 | 2.374 | - | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 5.750 | 5.600 | 5.950 | - | - | 0 | 0 | - | 2.437 | 2.374 | 2.522 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 5.750 | 5.600 | 5.950 | 5.750 | 5.750 | 8,000 | 46,000 | 5.7500 | 2.437 | 2.374 | 2.522 | 2.437 | 2.437 | 18,873 | 2.4373 | -0.86% |
| 1999-11-02 | 0 | 5.800 | 5.750 | 5.800 | - | - | 0 | 0 | - | 2.458 | 2.437 | 2.458 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 13,000 | 75,400 | 5.8000 | 2.458 | 2.458 | 2.543 | 2.458 | 2.458 | 30,669 | 2.4585 | -0.85% |
| 1999-10-29 | 0 | 5.850 | 5.750 | 5.950 | - | - | 0 | 0 | - | 2.480 | 2.437 | 2.522 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 5.850 | - | 6.000 | 5.850 | 5.950 | 40,000 | 236,650 | 5.9163 | 2.480 | - | 2.543 | 2.480 | 2.522 | 94,367 | 2.5078 | 0.00% |
| 1999-10-27 | 0 | 5.850 | 5.850 | 5.950 | - | - | 0 | 0 | - | 2.480 | 2.480 | 2.522 | - | - | 0 | - | 0.86% |
| 1999-10-26 | 0 | 5.800 | 5.800 | 5.950 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 2.458 | 2.458 | 2.522 | 2.458 | 2.458 | 9,437 | 2.4585 | -3.33% |
| 1999-10-25 | 0 | 6.000 | 5.800 | 6.000 | 5.600 | 6.000 | 49,000 | 287,100 | 5.8592 | 2.543 | 2.458 | 2.543 | 2.374 | 2.543 | 115,599 | 2.4836 | 3.45% |
| 1999-10-22 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.458 | 2.416 | 2.458 | 2.458 | 2.458 | 4,718 | 2.4585 | 0.87% |
| 1999-10-21 | 0 | 5.750 | 5.650 | - | - | - | 0 | 0 | - | 2.437 | 2.395 | - | - | - | 0 | - | 0.00% |
| 1999-10-20 | 0 | 5.750 | 5.750 | - | 5.600 | 5.600 | 21,000 | 117,600 | 5.6000 | 2.437 | 2.437 | - | 2.374 | 2.374 | 49,543 | 2.3737 | 2.68% |
| 1999-10-19 | 0 | 5.600 | 5.300 | 5.600 | 5.500 | 5.600 | 36,000 | 200,600 | 5.5722 | 2.374 | 2.247 | 2.374 | 2.331 | 2.374 | 84,930 | 2.3619 | -1.75% |
| 1999-10-15 | 0 | 5.700 | 5.500 | 5.700 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.416 | 2.331 | 2.416 | 2.416 | 2.416 | 23,592 | 2.4161 | -4.20% |
| 1999-10-14 | 0 | 5.950 | 5.700 | 5.950 | 5.900 | 5.950 | 49,000 | 291,100 | 5.9408 | 2.522 | 2.416 | 2.522 | 2.501 | 2.522 | 115,599 | 2.5182 | -0.83% |
| 1999-10-13 | 0 | 6.000 | - | 6.200 | - | - | 0 | 0 | - | 2.543 | - | 2.628 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 6.000 | 5.700 | 6.100 | - | - | 0 | 0 | - | 2.543 | 2.416 | 2.586 | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 2.543 | 2.458 | 2.586 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 15,000 | 90,000 | 6.0000 | 2.543 | 2.480 | 2.543 | 2.543 | 2.543 | 35,388 | 2.5433 | 0.84% |
| 1999-10-07 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.050 | 20,000 | 120,450 | 6.0225 | 2.522 | 2.522 | 2.564 | 2.522 | 2.564 | 47,183 | 2.5528 | -3.25% |
| 1999-10-06 | 0 | 6.150 | - | 6.200 | - | - | 0 | 0 | - | 2.607 | - | 2.628 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 6.150 | - | 6.200 | - | - | 0 | 0 | - | 2.607 | - | 2.628 | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 6.150 | 6.150 | 6.200 | 6.000 | 6.000 | 3,000 | 18,000 | 6.0000 | 2.607 | 2.607 | 2.628 | 2.543 | 2.543 | 7,078 | 2.5433 | 0.00% |
| 1999-09-30 | 0 | 6.150 | 6.150 | 6.200 | 5.900 | 6.200 | 19,000 | 113,400 | 5.9684 | 2.607 | 2.607 | 2.628 | 2.501 | 2.628 | 44,824 | 2.5299 | 2.50% |
| 1999-09-29 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.543 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 6.000 | 5.750 | 6.200 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 2.543 | 2.437 | 2.628 | 2.543 | 2.543 | 18,873 | 2.5433 | 0.00% |
| 1999-09-27 | 0 | 6.000 | 5.700 | 6.000 | 6.000 | 6.100 | 5,000 | 30,300 | 6.0600 | 2.543 | 2.416 | 2.543 | 2.543 | 2.586 | 11,796 | 2.5687 | -1.64% |
| 1999-09-24 | 0 | 6.100 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.586 | 2.543 | 2.607 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 6.100 | 6.100 | 6.200 | 6.000 | 6.100 | 22,000 | 132,300 | 6.0136 | 2.586 | 2.586 | 2.628 | 2.543 | 2.586 | 51,902 | 2.5490 | 1.67% |
| 1999-09-22 | 0 | 6.050 | 6.000 | 6.200 | 6.050 | 6.200 | 22,000 | 133,400 | 6.0636 | 2.543 | 2.522 | 2.606 | 2.543 | 2.606 | 52,334 | 2.5490 | -1.63% |
| 1999-09-21 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 38,000 | 235,300 | 6.1921 | 2.585 | 2.585 | 2.606 | 2.585 | 2.627 | 90,396 | 2.6030 | -1.60% |
| 1999-09-20 | 0 | 6.250 | 6.150 | 6.250 | 6.200 | 6.250 | 45,000 | 279,400 | 6.2089 | 2.627 | 2.585 | 2.627 | 2.606 | 2.627 | 107,047 | 2.6101 | 0.81% |
| 1999-09-17 | 0 | 6.200 | 6.050 | 6.200 | 6.050 | 6.200 | 17,000 | 103,750 | 6.1029 | 2.606 | 2.543 | 2.606 | 2.543 | 2.606 | 40,440 | 2.5655 | 0.00% |
| 1999-09-15 | 0 | 6.200 | 6.050 | 6.200 | 6.200 | 6.200 | 60,000 | 372,000 | 6.2000 | 2.606 | 2.543 | 2.606 | 2.606 | 2.606 | 142,730 | 2.6063 | 0.00% |
| 1999-09-14 | 0 | 6.200 | 6.150 | 6.250 | - | - | 0 | 0 | - | 2.606 | 2.585 | 2.627 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 40,000 | 247,000 | 6.1750 | 2.606 | 2.564 | 2.606 | 2.585 | 2.606 | 95,153 | 2.5958 | 1.64% |
| 1999-09-10 | 0 | 6.100 | 6.050 | 6.200 | 6.100 | 6.100 | 5,000 | 30,500 | 6.1000 | 2.564 | 2.543 | 2.606 | 2.564 | 2.564 | 11,894 | 2.5643 | -0.81% |
| 1999-09-09 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.200 | 50,000 | 309,500 | 6.1900 | 2.585 | 2.585 | 2.627 | 2.585 | 2.606 | 118,942 | 2.6021 | -0.81% |
| 1999-09-08 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 8,000 | 49,300 | 6.1625 | 2.606 | 2.564 | 2.606 | 2.564 | 2.606 | 19,031 | 2.5906 | 1.64% |
| 1999-09-07 | 0 | 6.100 | 6.050 | 6.200 | 6.100 | 6.100 | 28,000 | 170,800 | 6.1000 | 2.564 | 2.543 | 2.606 | 2.564 | 2.564 | 66,607 | 2.5643 | -0.81% |
| 1999-09-06 | 0 | 6.150 | 6.100 | 6.200 | - | - | 0 | 0 | - | 2.585 | 2.564 | 2.606 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 6.150 | 6.150 | 6.200 | 6.000 | 6.150 | 12,000 | 73,500 | 6.1250 | 2.585 | 2.585 | 2.606 | 2.522 | 2.585 | 28,546 | 2.5748 | -0.81% |
| 1999-09-02 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.200 | 13,000 | 80,550 | 6.1962 | 2.606 | 2.606 | 2.627 | 2.585 | 2.606 | 30,925 | 2.6047 | 0.00% |
| 1999-09-01 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.200 | 12,000 | 74,400 | 6.2000 | 2.606 | 2.585 | 2.627 | 2.606 | 2.606 | 28,546 | 2.6063 | 0.00% |
| 1999-08-31 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 15,000 | 93,000 | 6.2000 | 2.606 | 2.606 | 2.627 | 2.606 | 2.606 | 35,682 | 2.6063 | 0.00% |
| 1999-08-30 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.200 | 50,000 | 310,000 | 6.2000 | 2.606 | 2.585 | 2.648 | 2.606 | 2.606 | 118,942 | 2.6063 | 0.81% |
| 1999-08-27 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.200 | 55,000 | 339,500 | 6.1727 | 2.585 | 2.564 | 2.627 | 2.585 | 2.606 | 130,836 | 2.5949 | -1.60% |
| 1999-08-26 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.250 | 35,000 | 218,750 | 6.2500 | 2.627 | 2.606 | 2.648 | 2.627 | 2.627 | 83,259 | 2.6273 | 0.81% |
| 1999-08-25 | 0 | 6.200 | 6.150 | 6.400 | 6.200 | 6.250 | 50,000 | 311,000 | 6.2200 | 2.606 | 2.585 | 2.690 | 2.606 | 2.627 | 118,942 | 2.6147 | -1.59% |
| 1999-08-24 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.648 | 2.606 | 2.648 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 6.300 | 6.200 | 6.350 | 6.300 | 6.350 | 90,000 | 569,500 | 6.3278 | 2.648 | 2.606 | 2.669 | 2.648 | 2.669 | 214,095 | 2.6600 | -0.79% |
| 1999-08-20 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 70,000 | 441,500 | 6.3071 | 2.669 | 2.669 | 2.690 | 2.648 | 2.669 | 166,518 | 2.6514 | 1.60% |
| 1999-08-19 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 185,000 | 1,154,500 | 6.2405 | 2.627 | 2.606 | 2.648 | 2.606 | 2.627 | 440,084 | 2.6234 | 0.81% |
| 1999-08-18 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.300 | 197,000 | 1,227,100 | 6.2289 | 2.606 | 2.585 | 2.606 | 2.606 | 2.648 | 468,630 | 2.6185 | -1.59% |
| 1999-08-17 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 25,300 | 159,230 | 6.2937 | 2.648 | 2.627 | 2.648 | 2.627 | 2.648 | 60,184 | 2.6457 | -1.56% |
| 1999-08-16 | 0 | 6.400 | 6.300 | 6.450 | 6.100 | 6.400 | 165,000 | 1,035,400 | 6.2752 | 2.690 | 2.648 | 2.711 | 2.564 | 2.690 | 392,507 | 2.6379 | 4.92% |
| 1999-08-13 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.150 | 25,000 | 152,750 | 6.1100 | 2.564 | 2.543 | 2.585 | 2.564 | 2.585 | 59,471 | 2.5685 | -1.61% |
| 1999-08-12 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 25,000 | 154,500 | 6.1800 | 2.606 | 2.564 | 2.606 | 2.585 | 2.606 | 59,471 | 2.5979 | 1.64% |
| 1999-08-11 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.200 | 205,000 | 1,259,500 | 6.1439 | 2.564 | 2.522 | 2.606 | 2.564 | 2.606 | 487,660 | 2.5827 | -2.40% |
| 1999-08-10 | 0 | 6.250 | 6.150 | 6.300 | 6.200 | 6.300 | 318,000 | 1,993,700 | 6.2695 | 2.627 | 2.585 | 2.648 | 2.606 | 2.648 | 756,468 | 2.6355 | 1.63% |
| 1999-08-09 | 0 | 6.150 | 6.150 | 6.200 | 5.900 | 6.200 | 77,000 | 465,850 | 6.0500 | 2.585 | 2.585 | 2.606 | 2.480 | 2.606 | 183,170 | 2.5433 | -3.91% |
| 1999-08-06 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-05 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-04 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-03 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-02 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-30 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-29 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-28 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-27 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-26 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-23 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-22 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-21 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-19 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-16 | 1 | 6.400 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 6.400 | 6.400 | 6.550 | 6.400 | 6.550 | 51,000 | 328,750 | 6.4461 | 2.690 | 2.690 | 2.753 | 2.690 | 2.753 | 121,320 | 2.7098 | -2.29% |
| 1999-07-14 | 0 | 6.550 | 6.300 | 6.550 | 6.350 | 6.600 | 185,000 | 1,192,700 | 6.4470 | 2.753 | 2.648 | 2.753 | 2.669 | 2.774 | 440,084 | 2.7102 | -2.24% |
| 1999-07-13 | 0 | 6.700 | 6.500 | 6.700 | 6.600 | 6.750 | 93,000 | 625,650 | 6.7274 | 2.817 | 2.732 | 2.817 | 2.774 | 2.838 | 221,231 | 2.8280 | -0.74% |
| 1999-07-12 | 0 | 6.750 | 6.650 | 6.750 | 6.650 | 6.750 | 176,000 | 1,180,400 | 6.7068 | 2.838 | 2.795 | 2.838 | 2.795 | 2.838 | 418,674 | 2.8194 | 0.75% |
| 1999-07-09 | 0 | 6.700 | 6.600 | 6.700 | 6.400 | 6.700 | 185,000 | 1,215,500 | 6.5703 | 2.817 | 2.774 | 2.817 | 2.690 | 2.817 | 440,084 | 2.7620 | 3.08% |
| 1999-07-08 | 0 | 6.500 | 6.450 | 6.500 | 6.350 | 6.500 | 555,000 | 3,556,550 | 6.4082 | 2.732 | 2.711 | 2.732 | 2.669 | 2.732 | 1,320,251 | 2.6938 | 3.17% |
| 1999-07-07 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.400 | 87,000 | 554,400 | 6.3724 | 2.648 | 2.648 | 2.690 | 2.648 | 2.690 | 206,958 | 2.6788 | -0.79% |
| 1999-07-06 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 124,000 | 783,400 | 6.3177 | 2.669 | 2.648 | 2.669 | 2.648 | 2.690 | 294,975 | 2.6558 | 0.00% |
| 1999-07-05 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 30,000 | 190,300 | 6.3433 | 2.669 | 2.648 | 2.690 | 2.648 | 2.669 | 71,365 | 2.6666 | -0.78% |
| 1999-07-02 | 0 | 6.400 | 6.350 | 6.500 | 6.250 | 6.400 | 255,000 | 1,606,550 | 6.3002 | 2.690 | 2.669 | 2.732 | 2.627 | 2.690 | 606,602 | 2.6484 | 3.23% |
| 1999-06-30 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 146,000 | 894,250 | 6.1250 | 2.606 | 2.564 | 2.606 | 2.564 | 2.606 | 347,309 | 2.5748 | 0.00% |
| 1999-06-29 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 91,000 | 560,450 | 6.1588 | 2.606 | 2.564 | 2.606 | 2.564 | 2.606 | 216,474 | 2.5890 | 2.48% |
| 1999-06-28 | 0 | 6.050 | 6.050 | 6.250 | 6.050 | 6.150 | 30,000 | 183,800 | 6.1267 | 2.543 | 2.543 | 2.627 | 2.543 | 2.585 | 71,365 | 2.5755 | -3.20% |
| 1999-06-25 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 110,000 | 686,500 | 6.2409 | 2.627 | 2.606 | 2.627 | 2.606 | 2.627 | 261,671 | 2.6235 | -1.57% |
| 1999-06-24 | 0 | 6.350 | 6.250 | 6.350 | 5.900 | 6.400 | 426,000 | 2,661,900 | 6.2486 | 2.669 | 2.627 | 2.669 | 2.480 | 2.690 | 1,013,382 | 2.6267 | 8.55% |
| 1999-06-23 | 0 | 5.850 | 5.800 | 5.850 | 5.700 | 5.850 | 207,000 | 1,193,400 | 5.7652 | 2.459 | 2.438 | 2.459 | 2.396 | 2.459 | 492,418 | 2.4236 | 2.63% |
| 1999-06-22 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 149,000 | 846,600 | 5.6819 | 2.396 | 2.375 | 2.417 | 2.375 | 2.396 | 354,446 | 2.3885 | 0.88% |
| 1999-06-21 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.650 | 118,000 | 660,250 | 5.5953 | 2.375 | 2.333 | 2.375 | 2.312 | 2.375 | 280,702 | 2.3521 | 4.63% |
| 1999-06-17 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.550 | 15,000 | 82,500 | 5.5000 | 2.270 | 2.270 | 2.333 | 2.270 | 2.333 | 35,682 | 2.3121 | -2.70% |
| 1999-06-16 | 0 | 5.550 | 5.450 | 5.550 | 5.550 | 5.600 | 26,000 | 144,800 | 5.5692 | 2.333 | 2.291 | 2.333 | 2.333 | 2.354 | 61,850 | 2.3412 | 0.91% |
| 1999-06-15 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.600 | 83,000 | 460,850 | 5.5524 | 2.312 | 2.291 | 2.312 | 2.291 | 2.354 | 197,443 | 2.3341 | 0.00% |
| 1999-06-14 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 74,000 | 405,600 | 5.4811 | 2.312 | 2.270 | 2.312 | 2.270 | 2.312 | 176,033 | 2.3041 | 0.92% |
| 1999-06-11 | 0 | 5.450 | 5.300 | 5.450 | 5.350 | 5.450 | 94,000 | 507,550 | 5.3995 | 2.291 | 2.228 | 2.291 | 2.249 | 2.291 | 223,610 | 2.2698 | 1.87% |
| 1999-06-10 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 152,000 | 819,550 | 5.3918 | 2.249 | 2.228 | 2.270 | 2.249 | 2.270 | 361,582 | 2.2666 | -0.93% |
| 1999-06-09 | 0 | 5.400 | 5.250 | 5.400 | 5.300 | 5.400 | 45,000 | 241,250 | 5.3611 | 2.270 | 2.207 | 2.270 | 2.228 | 2.270 | 107,047 | 2.2537 | 1.89% |
| 1999-06-08 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.300 | 38,000 | 201,400 | 5.3000 | 2.228 | 2.207 | 2.270 | 2.228 | 2.228 | 90,396 | 2.2280 | -1.85% |
| 1999-06-07 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.450 | 31,000 | 167,650 | 5.4081 | 2.270 | 2.228 | 2.291 | 2.270 | 2.291 | 73,744 | 2.2734 | 0.93% |
| 1999-06-04 | 0 | 5.350 | 5.250 | 5.350 | 5.200 | 5.350 | 142,000 | 748,550 | 5.2715 | 2.249 | 2.207 | 2.249 | 2.186 | 2.249 | 337,794 | 2.2160 | 3.88% |
| 1999-06-03 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.200 | 45,000 | 233,000 | 5.1778 | 2.165 | 2.144 | 2.207 | 2.165 | 2.186 | 107,047 | 2.1766 | -1.90% |
| 1999-06-02 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.250 | 38,000 | 198,200 | 5.2158 | 2.207 | 2.165 | 2.207 | 2.186 | 2.207 | 90,396 | 2.1926 | 0.96% |
| 1999-06-01 | 0 | 5.200 | 5.200 | 5.300 | 5.100 | 5.200 | 41,000 | 210,500 | 5.1341 | 2.186 | 2.186 | 2.228 | 2.144 | 2.186 | 97,532 | 2.1583 | 0.97% |
| 1999-05-31 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.200 | 33,000 | 168,900 | 5.1182 | 2.165 | 2.165 | 2.207 | 2.144 | 2.186 | 78,501 | 2.1516 | -2.83% |
| 1999-05-28 | 0 | 5.300 | 5.200 | 5.300 | 5.100 | 5.400 | 353,000 | 1,825,050 | 5.1701 | 2.228 | 2.186 | 2.228 | 2.144 | 2.270 | 839,727 | 2.1734 | -1.85% |
| 1999-05-27 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.650 | 537,000 | 2,953,100 | 5.4993 | 2.270 | 2.249 | 2.270 | 2.249 | 2.375 | 1,277,432 | 2.3117 | 0.00% |
| 1999-05-26 | 0 | 5.400 | 5.350 | 5.400 | 5.100 | 5.500 | 414,000 | 2,192,200 | 5.2952 | 2.270 | 2.249 | 2.270 | 2.144 | 2.312 | 984,836 | 2.2260 | 6.93% |
| 1999-05-25 | 0 | 5.050 | 4.925 | 5.050 | 5.050 | 5.050 | 30,000 | 151,500 | 5.0500 | 2.123 | 2.070 | 2.123 | 2.123 | 2.123 | 71,365 | 2.1229 | 0.00% |
| 1999-05-24 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.123 | 2.081 | 2.123 | - | - | 0 | - | -0.98% |
| 1999-05-21 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.200 | 201,000 | 1,033,500 | 5.1418 | 2.144 | 2.123 | 2.144 | 2.102 | 2.186 | 478,145 | 2.1615 | 2.51% |
| 1999-05-20 | 0 | 4.975 | 4.950 | 5.000 | 4.900 | 5.000 | 110,000 | 547,400 | 4.9764 | 2.091 | 2.081 | 2.102 | 2.060 | 2.102 | 261,671 | 2.0919 | 3.65% |
| 1999-05-19 | 0 | 4.950 | 4.925 | 5.000 | - | - | 0 | 0 | - | 2.018 | 2.008 | 2.038 | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 5.050 | 20,000 | 99,900 | 4.9950 | 2.018 | 2.018 | 2.059 | 2.018 | 2.059 | 49,063 | 2.0361 | -0.50% |
| 1999-05-17 | 0 | 4.975 | 4.900 | 5.050 | 4.850 | 4.975 | 131,000 | 642,975 | 4.9082 | 2.028 | 1.997 | 2.059 | 1.977 | 2.028 | 321,365 | 2.0008 | -0.50% |
| 1999-05-14 | 0 | 5.000 | 4.950 | 5.100 | 4.925 | 5.000 | 1,369,000 | 6,580,725 | 4.8070 | 2.038 | 2.018 | 2.079 | 2.008 | 2.038 | 3,358,389 | 1.9595 | 0.00% |
| 1999-05-13 | 0 | 5.000 | 4.950 | 5.100 | 5.000 | 5.100 | 28,000 | 141,800 | 5.0643 | 2.038 | 2.018 | 2.079 | 2.038 | 2.079 | 68,689 | 2.0644 | 1.01% |
| 1999-05-12 | 0 | 4.950 | 4.950 | 5.100 | 4.950 | 5.050 | 321,000 | 1,594,250 | 4.9665 | 2.018 | 2.018 | 2.079 | 2.018 | 2.059 | 787,467 | 2.0245 | 0.00% |
| 1999-05-11 | 0 | 4.950 | 4.925 | 4.950 | 4.825 | 4.950 | 100,000 | 490,250 | 4.9025 | 2.018 | 2.008 | 2.018 | 1.967 | 2.018 | 245,317 | 1.9984 | 0.00% |
| 1999-05-10 | 0 | 4.950 | 4.950 | 5.000 | 4.850 | 5.000 | 180,000 | 887,500 | 4.9306 | 2.018 | 2.018 | 2.038 | 1.977 | 2.038 | 441,570 | 2.0099 | -1.00% |
| 1999-05-07 | 0 | 5.000 | 4.900 | 5.100 | 5.000 | 5.400 | 442,000 | 2,284,900 | 5.1695 | 2.038 | 1.997 | 2.079 | 2.038 | 2.201 | 1,084,301 | 2.1073 | -4.76% |
| 1999-05-06 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 1,094,000 | 5,736,700 | 5.2438 | 2.140 | 2.120 | 2.160 | 2.120 | 2.160 | 2,683,767 | 2.1376 | 0.96% |
| 1999-05-05 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.250 | 1,598,000 | 8,275,600 | 5.1787 | 2.120 | 2.079 | 2.120 | 2.059 | 2.140 | 3,920,165 | 2.1110 | 2.97% |
| 1999-05-04 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 36,000 | 180,900 | 5.0250 | 2.059 | 2.028 | 2.059 | 2.038 | 2.059 | 88,314 | 2.0484 | 0.00% |
| 1999-05-03 | 0 | 5.050 | 5.000 | 5.050 | 4.925 | 5.050 | 124,000 | 618,200 | 4.9855 | 2.059 | 2.038 | 2.059 | 2.008 | 2.059 | 304,193 | 2.0323 | 1.00% |
| 1999-04-30 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 99,000 | 490,675 | 4.9563 | 2.038 | 2.038 | 2.059 | 2.018 | 2.038 | 242,864 | 2.0204 | 1.52% |
| 1999-04-29 | 0 | 4.925 | 4.850 | 4.950 | 4.875 | 4.950 | 169,000 | 827,475 | 4.8963 | 2.008 | 1.977 | 2.018 | 1.987 | 2.018 | 414,586 | 1.9959 | 0.51% |
| 1999-04-28 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.950 | 56,000 | 276,900 | 4.9446 | 1.997 | 1.997 | 2.038 | 1.997 | 2.018 | 137,377 | 2.0156 | -0.51% |
| 1999-04-27 | 0 | 4.925 | 4.875 | 4.950 | 4.925 | 4.925 | 45,000 | 221,625 | 4.9250 | 2.008 | 1.987 | 2.018 | 2.008 | 2.008 | 110,393 | 2.0076 | 0.00% |
| 1999-04-26 | 0 | 4.925 | 4.850 | 4.950 | 4.875 | 4.925 | 150,000 | 735,500 | 4.9033 | 2.008 | 1.977 | 2.018 | 1.987 | 2.008 | 367,975 | 1.9988 | 0.00% |
| 1999-04-23 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 5.000 | 260,000 | 1,288,000 | 4.9538 | 2.008 | 1.997 | 2.018 | 2.008 | 2.038 | 637,824 | 2.0194 | -0.51% |
| 1999-04-22 | 0 | 4.950 | 4.925 | 5.000 | 4.800 | 5.000 | 84,000 | 415,150 | 4.9423 | 2.018 | 2.008 | 2.038 | 1.957 | 2.038 | 206,066 | 2.0146 | 3.12% |
| 1999-04-21 | 0 | 4.800 | 4.725 | 4.825 | 4.775 | 4.800 | 103,000 | 493,000 | 4.7864 | 1.957 | 1.926 | 1.967 | 1.946 | 1.957 | 252,676 | 1.9511 | 0.52% |
| 1999-04-20 | 0 | 4.775 | 4.725 | 4.900 | 4.725 | 4.900 | 119,000 | 568,950 | 4.7811 | 1.946 | 1.926 | 1.997 | 1.926 | 1.997 | 291,927 | 1.9489 | -3.05% |
| 1999-04-19 | 0 | 4.925 | 4.900 | 5.050 | 4.900 | 5.050 | 391,000 | 1,955,175 | 5.0004 | 2.008 | 1.997 | 2.059 | 1.997 | 2.059 | 959,189 | 2.0384 | 0.00% |
| 1999-04-16 | 0 | 4.925 | 4.850 | 4.950 | 4.650 | 4.925 | 189,000 | 919,075 | 4.8628 | 2.008 | 1.977 | 2.018 | 1.896 | 2.008 | 463,649 | 1.9823 | 5.91% |
| 1999-04-15 | 0 | 4.650 | 4.575 | 4.650 | 4.475 | 4.650 | 127,000 | 577,050 | 4.5437 | 1.896 | 1.865 | 1.896 | 1.824 | 1.896 | 311,553 | 1.8522 | 3.91% |
| 1999-04-14 | 0 | 4.475 | 4.325 | 4.475 | 4.300 | 4.500 | 94,000 | 414,100 | 4.4053 | 1.824 | 1.763 | 1.824 | 1.753 | 1.834 | 230,598 | 1.7958 | 4.07% |
| 1999-04-13 | 0 | 4.300 | 4.250 | 4.325 | 4.200 | 4.300 | 98,000 | 414,550 | 4.2301 | 1.753 | 1.732 | 1.763 | 1.712 | 1.753 | 240,411 | 1.7243 | 4.24% |
| 1999-04-12 | 0 | 4.125 | 4.075 | 4.175 | - | - | 0 | 0 | - | 1.681 | 1.661 | 1.702 | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.150 | 70,000 | 288,050 | 4.1150 | 1.681 | 1.671 | 1.692 | 1.671 | 1.692 | 171,722 | 1.6774 | 3.13% |
| 1999-04-08 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.100 | 46,000 | 184,800 | 4.0174 | 1.631 | 1.631 | 1.671 | 1.631 | 1.671 | 112,846 | 1.6376 | -3.61% |
| 1999-04-07 | 0 | 4.150 | 3.925 | 4.150 | 4.000 | 4.150 | 23,000 | 94,500 | 4.1087 | 1.692 | 1.600 | 1.692 | 1.631 | 1.692 | 56,423 | 1.6749 | 6.41% |
| 1999-04-01 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.590 | 1.569 | 1.610 | 1.590 | 1.590 | 24,532 | 1.5898 | -1.27% |
| 1999-03-31 | 0 | 3.950 | 3.775 | 4.000 | 3.900 | 3.950 | 50,000 | 197,100 | 3.9420 | 1.610 | 1.539 | 1.631 | 1.590 | 1.610 | 122,658 | 1.6069 | 1.28% |
| 1999-03-30 | 0 | 3.900 | 3.825 | 3.950 | 3.900 | 4.000 | 50,000 | 196,500 | 3.9300 | 1.590 | 1.559 | 1.610 | 1.590 | 1.631 | 122,658 | 1.6020 | 2.63% |
| 1999-03-29 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 225,000 | 853,875 | 3.7950 | 1.549 | 1.539 | 1.559 | 1.539 | 1.549 | 551,963 | 1.5470 | 0.00% |
| 1999-03-26 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 99,000 | 375,450 | 3.7924 | 1.549 | 1.539 | 1.559 | 1.539 | 1.549 | 242,864 | 1.5459 | -0.65% |
| 1999-03-25 | 0 | 3.825 | 3.775 | 3.850 | 3.725 | 3.825 | 113,000 | 425,050 | 3.7615 | 1.559 | 1.539 | 1.569 | 1.518 | 1.559 | 277,208 | 1.5333 | 1.32% |
| 1999-03-24 | 0 | 3.775 | 3.775 | 3.800 | 3.725 | 3.775 | 45,000 | 167,975 | 3.7328 | 1.539 | 1.539 | 1.549 | 1.518 | 1.539 | 110,393 | 1.5216 | -1.31% |
| 1999-03-23 | 0 | 3.825 | 3.725 | 3.850 | 3.700 | 3.825 | 22,000 | 82,650 | 3.7568 | 1.559 | 1.518 | 1.569 | 1.508 | 1.559 | 53,970 | 1.5314 | 0.66% |
| 1999-03-22 | 0 | 3.800 | 3.750 | 3.800 | 3.700 | 3.800 | 59,000 | 221,800 | 3.7593 | 1.549 | 1.529 | 1.549 | 1.508 | 1.549 | 144,737 | 1.5324 | 3.40% |
| 1999-03-19 | 0 | 3.675 | 3.600 | 3.750 | 3.500 | 3.675 | 102,500 | 368,725 | 3.5973 | 1.498 | 1.467 | 1.529 | 1.427 | 1.498 | 251,450 | 1.4664 | 3.52% |
| 1999-03-18 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.575 | 40,000 | 142,500 | 3.5625 | 1.447 | 1.447 | 1.467 | 1.447 | 1.457 | 98,127 | 1.4522 | -2.07% |
| 1999-03-17 | 0 | 3.625 | 3.575 | 3.625 | 3.600 | 3.625 | 1,556,000 | 5,450,825 | 3.5031 | 1.478 | 1.457 | 1.478 | 1.467 | 1.478 | 3,817,131 | 1.4280 | 0.69% |
| 1999-03-16 | 0 | 3.600 | 3.600 | 3.650 | 3.575 | 3.600 | 20,000 | 71,750 | 3.5875 | 1.467 | 1.467 | 1.488 | 1.457 | 1.467 | 49,063 | 1.4624 | 0.70% |
| 1999-03-15 | 0 | 3.575 | 3.500 | 3.700 | 3.575 | 3.575 | 20,000 | 71,500 | 3.5750 | 1.457 | 1.427 | 1.508 | 1.457 | 1.457 | 49,063 | 1.4573 | -3.38% |
| 1999-03-12 | 0 | 3.700 | 3.550 | 3.700 | 3.525 | 3.700 | 25,000 | 88,850 | 3.5540 | 1.508 | 1.447 | 1.508 | 1.437 | 1.508 | 61,329 | 1.4487 | 5.71% |
| 1999-03-11 | 0 | 3.500 | 3.425 | 3.550 | 3.500 | 3.525 | 40,088 | 140,558 | 3.5062 | 1.427 | 1.396 | 1.447 | 1.427 | 1.437 | 98,343 | 1.4293 | 0.00% |
| 1999-03-10 | 0 | 3.500 | 3.500 | 3.600 | 3.400 | 3.500 | 58,000 | 200,600 | 3.4586 | 1.427 | 1.427 | 1.467 | 1.386 | 1.427 | 142,284 | 1.4099 | 3.70% |
| 1999-03-09 | 0 | 3.375 | 3.375 | 3.500 | 3.350 | 3.375 | 12,000 | 40,250 | 3.3542 | 1.376 | 1.376 | 1.427 | 1.366 | 1.376 | 29,438 | 1.3673 | 2.27% |
| 1999-03-08 | 0 | 3.300 | 3.300 | 3.475 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.345 | 1.345 | 1.417 | 1.345 | 1.345 | 49,063 | 1.3452 | -2.22% |
| 1999-03-05 | 0 | 3.375 | 3.300 | 3.450 | - | - | 0 | 0 | - | 1.376 | 1.345 | 1.406 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 3.375 | 3.200 | 3.400 | 3.375 | 3.375 | 70,000 | 236,250 | 3.3750 | 1.376 | 1.304 | 1.386 | 1.376 | 1.376 | 171,722 | 1.3758 | 0.00% |
| 1999-03-03 | 0 | 3.375 | 3.275 | 3.450 | 3.375 | 3.400 | 20,000 | 67,750 | 3.3875 | 1.376 | 1.335 | 1.406 | 1.376 | 1.386 | 49,063 | 1.3809 | -0.74% |
| 1999-03-02 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.386 | 1.376 | 1.386 | 1.386 | 1.386 | 24,532 | 1.3860 | -2.86% |
| 1999-03-01 | 0 | 3.500 | 3.450 | 3.500 | 3.450 | 3.500 | 87,000 | 303,750 | 3.4914 | 1.427 | 1.406 | 1.427 | 1.406 | 1.427 | 213,426 | 1.4232 | 3.70% |
| 1999-02-26 | 0 | 3.375 | 3.325 | 3.375 | 3.300 | 3.375 | 89,000 | 297,950 | 3.3478 | 1.376 | 1.355 | 1.376 | 1.345 | 1.376 | 218,332 | 1.3647 | 3.85% |
| 1999-02-25 | 0 | 3.250 | 3.300 | 3.450 | - | - | 0 | 0 | - | 1.325 | 1.345 | 1.406 | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 3.250 | 3.250 | 3.350 | 3.225 | 3.250 | 10,000 | 32,475 | 3.2475 | 1.325 | 1.325 | 1.366 | 1.315 | 1.325 | 24,532 | 1.3238 | 1.56% |
| 1999-02-23 | 0 | 3.200 | 3.200 | 3.375 | - | - | 0 | 0 | - | 1.304 | 1.304 | 1.376 | - | - | 0 | - | 1.59% |
| 1999-02-22 | 0 | 3.150 | 3.150 | 3.425 | 3.150 | 3.150 | 242,000 | 762,300 | 3.1500 | 1.284 | 1.284 | 1.396 | 1.284 | 1.284 | 593,667 | 1.2841 | 0.00% |
| 1999-02-19 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.200 | 40,000 | 126,000 | 3.1500 | 1.284 | 1.284 | 1.304 | 1.274 | 1.304 | 98,127 | 1.2841 | -1.56% |
| 1999-02-15 | 0 | 3.200 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.304 | 1.304 | 1.427 | - | - | 0 | - | 0.79% |
| 1999-02-12 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.250 | 366,600 | 1,170,600 | 3.1931 | 1.294 | 1.294 | 1.304 | 1.284 | 1.325 | 899,332 | 1.3016 | -2.31% |
| 1999-02-11 | 0 | 3.250 | 3.150 | 3.250 | 3.200 | 3.250 | 60,000 | 194,000 | 3.2333 | 1.325 | 1.284 | 1.325 | 1.304 | 1.325 | 147,190 | 1.3180 | 1.56% |
| 1999-02-10 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.200 | 70,000 | 222,500 | 3.1786 | 1.304 | 1.284 | 1.304 | 1.284 | 1.304 | 171,722 | 1.2957 | -1.54% |
| 1999-02-09 | 0 | 3.250 | 3.225 | 3.275 | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 1.325 | 1.315 | 1.335 | 1.325 | 1.325 | 49,063 | 1.3248 | -0.76% |
| 1999-02-08 | 0 | 3.275 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.335 | 1.325 | 1.345 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 3.275 | 3.250 | 3.350 | 3.275 | 3.300 | 26,000 | 85,300 | 3.2808 | 1.335 | 1.325 | 1.366 | 1.335 | 1.345 | 63,782 | 1.3374 | -1.50% |
| 1999-02-04 | 0 | 3.325 | 3.300 | 3.375 | - | - | 0 | 0 | - | 1.355 | 1.345 | 1.376 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.325 | 7,000 | 23,275 | 3.3250 | 1.355 | 1.345 | 1.376 | 1.355 | 1.355 | 17,172 | 1.3554 | 0.76% |
| 1999-02-02 | 0 | 3.300 | 3.250 | 3.350 | 3.300 | 3.325 | 50,000 | 165,750 | 3.3150 | 1.345 | 1.325 | 1.366 | 1.345 | 1.355 | 122,658 | 1.3513 | -1.49% |
| 1999-02-01 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 5,000 | 16,750 | 3.3500 | 1.366 | 1.366 | 1.406 | 1.366 | 1.366 | 12,266 | 1.3656 | 0.00% |
| 1999-01-29 | 0 | 3.350 | 3.250 | 3.375 | 3.300 | 3.350 | 50,000 | 166,500 | 3.3300 | 1.366 | 1.325 | 1.376 | 1.345 | 1.366 | 122,658 | 1.3574 | 4.69% |
| 1999-01-28 | 0 | 3.200 | 3.150 | 3.200 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.304 | 1.284 | 1.304 | 1.304 | 1.304 | 73,595 | 1.3044 | -0.78% |
| 1999-01-27 | 0 | 3.225 | 3.200 | - | - | - | 0 | 0 | - | 1.315 | 1.304 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 3.225 | 3.200 | - | - | - | 0 | 0 | - | 1.315 | 1.304 | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 3.225 | 3.225 | 3.500 | 3.200 | 3.300 | 28,000 | 90,600 | 3.2357 | 1.315 | 1.315 | 1.427 | 1.304 | 1.345 | 68,689 | 1.3190 | -5.15% |
| 1999-01-22 | 0 | 3.400 | 3.300 | 3.550 | 3.400 | 3.525 | 116,000 | 403,000 | 3.4741 | 1.386 | 1.345 | 1.447 | 1.386 | 1.437 | 284,568 | 1.4162 | -3.55% |
| 1999-01-21 | 0 | 3.525 | 3.500 | - | 3.525 | 3.600 | 150,000 | 531,150 | 3.5410 | 1.437 | 1.427 | - | 1.437 | 1.467 | 367,975 | 1.4434 | -4.08% |
| 1999-01-20 | 0 | 3.675 | 3.650 | 3.700 | 3.675 | 3.700 | 77,000 | 283,900 | 3.6870 | 1.498 | 1.488 | 1.508 | 1.498 | 1.508 | 188,894 | 1.5030 | -0.68% |
| 1999-01-19 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.725 | 164,000 | 607,800 | 3.7061 | 1.508 | 1.498 | 1.518 | 1.508 | 1.518 | 402,320 | 1.5107 | -1.99% |
| 1999-01-18 | 0 | 3.775 | 3.700 | 3.875 | - | - | 0 | 0 | - | 1.539 | 1.508 | 1.580 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 3.775 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.539 | 1.518 | 1.559 | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 3.775 | 3.700 | 3.800 | 3.675 | 3.775 | 6,000 | 22,550 | 3.7583 | 1.539 | 1.508 | 1.549 | 1.498 | 1.539 | 14,719 | 1.5320 | 1.34% |
| 1999-01-13 | 0 | 3.725 | 3.700 | 3.750 | 3.725 | 3.750 | 40,000 | 149,500 | 3.7375 | 1.518 | 1.508 | 1.529 | 1.518 | 1.529 | 98,127 | 1.5235 | -1.97% |
| 1999-01-12 | 0 | 3.800 | 3.800 | 3.975 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 1.549 | 1.549 | 1.620 | 1.549 | 1.549 | 24,532 | 1.5490 | -5.00% |
| 1999-01-11 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.631 | 1.610 | 1.631 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 128,000 | 504,100 | 3.9383 | 1.631 | 1.610 | 1.631 | 1.600 | 1.631 | 314,006 | 1.6054 | 1.91% |
| 1999-01-07 | 0 | 3.925 | 3.900 | 3.950 | 3.875 | 3.925 | 75,000 | 293,375 | 3.9117 | 1.600 | 1.590 | 1.610 | 1.580 | 1.600 | 183,988 | 1.5945 | 0.00% |
| 1999-01-06 | 0 | 3.925 | 3.825 | 3.950 | 3.925 | 3.925 | 30,000 | 117,750 | 3.9250 | 1.600 | 1.559 | 1.610 | 1.600 | 1.600 | 73,595 | 1.6000 | 1.95% |
| 1999-01-05 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.569 | 1.569 | 1.590 | 1.569 | 1.569 | 24,532 | 1.5694 | 1.32% |
| 1999-01-04 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 15,000 | 57,000 | 3.8000 | 1.549 | 1.529 | 1.569 | 1.549 | 1.549 | 36,798 | 1.5490 | 0.00% |
| 1998-12-31 | 0 | 3.800 | 3.725 | 3.900 | - | - | 0 | 0 | - | 1.549 | 1.518 | 1.590 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 3.800 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.549 | 1.518 | 1.549 | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 3.800 | 3.750 | 3.800 | - | - | 0 | 0 | - | 1.549 | 1.529 | 1.549 | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 3.800 | 3.750 | 3.900 | - | - | 0 | 0 | - | 1.549 | 1.529 | 1.590 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 3.800 | 3.750 | 3.900 | - | - | 0 | 0 | - | 1.549 | 1.529 | 1.590 | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 3.800 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.549 | 1.508 | 1.590 | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 3.800 | 3.750 | 3.950 | - | - | 0 | 0 | - | 1.549 | 1.529 | 1.610 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 3.800 | 3.800 | 3.950 | 3.775 | 3.775 | 3,000 | 11,325 | 3.7750 | 1.549 | 1.549 | 1.610 | 1.539 | 1.539 | 7,360 | 1.5388 | -1.30% |
| 1998-12-18 | 0 | 3.850 | 3.775 | 3.875 | - | - | 0 | 0 | - | 1.569 | 1.539 | 1.580 | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 3.850 | - | 4.000 | - | - | 0 | 0 | - | 1.569 | - | 1.631 | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 3,000 | 11,550 | 3.8500 | 1.569 | 1.559 | 1.590 | 1.569 | 1.569 | 7,360 | 1.5694 | 0.00% |
| 1998-12-15 | 0 | 3.850 | 3.825 | 3.900 | - | - | 0 | 0 | - | 1.569 | 1.559 | 1.590 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.800 | 3,000 | 11,400 | 3.8000 | 1.569 | 1.569 | 1.590 | 1.549 | 1.549 | 7,360 | 1.5490 | 0.00% |
| 1998-12-11 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 4.025 | 67,000 | 257,225 | 3.8392 | 1.569 | 1.569 | 1.590 | 1.549 | 1.641 | 164,362 | 1.5650 | -3.14% |
| 1998-12-10 | 0 | 3.975 | 3.875 | 3.975 | 3.850 | 3.975 | 70,000 | 272,400 | 3.8914 | 1.620 | 1.580 | 1.620 | 1.569 | 1.620 | 171,722 | 1.5863 | 1.27% |
| 1998-12-09 | 0 | 3.925 | 3.850 | 3.925 | 3.800 | 3.925 | 435,000 | 1,678,825 | 3.8594 | 1.600 | 1.569 | 1.600 | 1.549 | 1.600 | 1,067,129 | 1.5732 | -1.88% |
| 1998-12-08 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 78,000 | 312,000 | 4.0000 | 1.631 | 1.610 | 1.631 | 1.631 | 1.631 | 191,347 | 1.6305 | 0.00% |
| 1998-12-07 | 0 | 4.000 | 3.975 | 4.025 | 3.975 | 4.025 | 60,000 | 240,000 | 4.0000 | 1.631 | 1.620 | 1.641 | 1.620 | 1.641 | 147,190 | 1.6305 | 1.27% |
| 1998-12-04 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.610 | 1.590 | 1.610 | 1.610 | 1.610 | 24,532 | 1.6102 | 0.64% |
| 1998-12-03 | 0 | 3.925 | 3.875 | 4.025 | 3.825 | 3.925 | 50,000 | 193,250 | 3.8650 | 1.600 | 1.580 | 1.641 | 1.559 | 1.600 | 122,658 | 1.5755 | 0.00% |
| 1998-12-02 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.950 | 95,000 | 375,175 | 3.9492 | 1.600 | 1.600 | 1.631 | 1.600 | 1.610 | 233,051 | 1.6098 | -0.63% |
| 1998-12-01 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 4.050 | 85,000 | 340,950 | 4.0112 | 1.610 | 1.569 | 1.620 | 1.610 | 1.651 | 208,519 | 1.6351 | -5.95% |
| 1998-11-30 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.250 | 38,000 | 159,800 | 4.2053 | 1.712 | 1.692 | 1.732 | 1.692 | 1.732 | 93,220 | 1.7142 | -2.33% |
| 1998-11-27 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.350 | 50,000 | 216,200 | 4.3240 | 1.753 | 1.753 | 1.794 | 1.753 | 1.773 | 122,658 | 1.7626 | -0.58% |
| 1998-11-26 | 0 | 4.325 | 4.325 | 4.475 | 4.325 | 4.350 | 42,000 | 182,150 | 4.3369 | 1.763 | 1.763 | 1.824 | 1.763 | 1.773 | 103,033 | 1.7679 | -1.14% |
| 1998-11-25 | 0 | 4.375 | 4.375 | 4.475 | 4.375 | 4.500 | 60,000 | 266,000 | 4.4333 | 1.783 | 1.783 | 1.824 | 1.783 | 1.834 | 147,190 | 1.8072 | -4.37% |
| 1998-11-24 | 0 | 4.575 | 4.550 | 4.575 | 4.475 | 4.575 | 226,000 | 1,027,000 | 4.5442 | 1.865 | 1.855 | 1.865 | 1.824 | 1.865 | 554,416 | 1.8524 | 1.10% |
| 1998-11-23 | 0 | 4.525 | 4.475 | 4.550 | 4.475 | 4.525 | 151,000 | 680,350 | 4.5056 | 1.845 | 1.824 | 1.855 | 1.824 | 1.845 | 370,429 | 1.8367 | 1.69% |
| 1998-11-20 | 0 | 4.450 | 4.375 | 4.450 | 4.350 | 4.450 | 170,000 | 749,675 | 4.4099 | 1.814 | 1.783 | 1.814 | 1.773 | 1.814 | 417,039 | 1.7976 | 2.89% |
| 1998-11-19 | 0 | 4.325 | 4.300 | 4.350 | 4.250 | 4.350 | 251,000 | 1,085,575 | 4.3250 | 1.763 | 1.753 | 1.773 | 1.732 | 1.773 | 615,746 | 1.7630 | 1.76% |
| 1998-11-18 | 0 | 4.250 | 4.100 | 4.250 | 4.075 | 4.250 | 168,000 | 701,300 | 4.1744 | 1.732 | 1.671 | 1.732 | 1.661 | 1.732 | 412,132 | 1.7016 | 4.29% |
| 1998-11-17 | 0 | 4.075 | 4.000 | 4.075 | 4.000 | 4.075 | 160,000 | 646,375 | 4.0398 | 1.661 | 1.631 | 1.661 | 1.631 | 1.661 | 392,507 | 1.6468 | 1.87% |
| 1998-11-16 | 0 | 4.000 | 3.975 | 4.200 | 3.950 | 4.000 | 117,000 | 464,025 | 3.9660 | 1.631 | 1.620 | 1.712 | 1.610 | 1.631 | 287,021 | 1.6167 | 1.27% |
| 1998-11-13 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 3,000 | 11,850 | 3.9500 | 1.610 | 1.610 | 1.631 | 1.610 | 1.610 | 7,360 | 1.6102 | -1.25% |
| 1998-11-12 | 0 | 4.000 | 3.925 | 4.100 | - | - | 0 | 0 | - | 1.631 | 1.600 | 1.671 | - | - | 0 | - | 0.00% |
| 1998-11-11 | 0 | 4.000 | 4.000 | 4.025 | 3.875 | 4.025 | 177,500 | 708,425 | 3.9911 | 1.631 | 1.631 | 1.641 | 1.580 | 1.641 | 435,438 | 1.6269 | 3.23% |
| 1998-11-10 | 0 | 3.875 | 3.875 | 3.975 | 3.800 | 3.925 | 67,000 | 261,450 | 3.9022 | 1.580 | 1.580 | 1.620 | 1.549 | 1.600 | 164,362 | 1.5907 | -2.52% |
| 1998-11-09 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 76,000 | 302,625 | 3.9819 | 1.620 | 1.610 | 1.631 | 1.620 | 1.631 | 186,441 | 1.6232 | -1.24% |
| 1998-11-06 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.100 | 170,000 | 691,525 | 4.0678 | 1.641 | 1.631 | 1.651 | 1.641 | 1.671 | 417,039 | 1.6582 | -0.62% |
| 1998-11-05 | 0 | 4.050 | 3.950 | 4.125 | 4.050 | 4.150 | 190,000 | 780,800 | 4.1095 | 1.651 | 1.610 | 1.681 | 1.651 | 1.692 | 466,102 | 1.6752 | -3.57% |
| 1998-11-04 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.200 | 95,000 | 397,875 | 4.1882 | 1.712 | 1.702 | 1.722 | 1.702 | 1.712 | 233,051 | 1.7072 | 0.00% |
| 1998-11-03 | 0 | 4.200 | 4.200 | 4.250 | 4.125 | 4.250 | 336,000 | 1,418,525 | 4.2218 | 1.712 | 1.712 | 1.732 | 1.681 | 1.732 | 824,265 | 1.7210 | 1.82% |
| 1998-11-02 | 0 | 4.125 | 4.075 | 4.150 | 4.075 | 4.125 | 184,000 | 754,350 | 4.0997 | 1.681 | 1.661 | 1.692 | 1.661 | 1.681 | 451,383 | 1.6712 | 2.48% |
| 1998-10-30 | 0 | 4.025 | 4.025 | 4.075 | 3.900 | 4.050 | 580,000 | 2,325,725 | 4.0099 | 1.641 | 1.641 | 1.661 | 1.590 | 1.651 | 1,422,838 | 1.6346 | 5.92% |
| 1998-10-29 | 0 | 3.800 | 3.800 | 3.850 | 3.600 | 3.800 | 182,000 | 673,000 | 3.6978 | 1.549 | 1.549 | 1.569 | 1.467 | 1.549 | 446,477 | 1.5074 | 0.00% |
| 1998-10-27 | 0 | 3.800 | 3.750 | 3.800 | 3.775 | 3.800 | 81,000 | 307,675 | 3.7985 | 1.549 | 1.529 | 1.549 | 1.539 | 1.549 | 198,707 | 1.5484 | 4.11% |
| 1998-10-26 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.700 | 120,000 | 443,000 | 3.6917 | 1.488 | 1.488 | 1.529 | 1.488 | 1.508 | 294,380 | 1.5049 | -1.35% |
| 1998-10-23 | 0 | 3.700 | 3.650 | 3.700 | 3.575 | 3.725 | 131,000 | 476,875 | 3.6403 | 1.508 | 1.488 | 1.508 | 1.457 | 1.518 | 321,365 | 1.4839 | -2.63% |
| 1998-10-22 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 284,000 | 1,078,200 | 3.7965 | 1.549 | 1.539 | 1.549 | 1.539 | 1.549 | 696,700 | 1.5476 | 0.00% |
| 1998-10-21 | 0 | 3.800 | 3.750 | 3.825 | 3.675 | 3.800 | 293,000 | 1,095,050 | 3.7374 | 1.549 | 1.529 | 1.559 | 1.498 | 1.549 | 718,779 | 1.5235 | 7.04% |
| 1998-10-20 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.675 | 246,000 | 877,500 | 3.5671 | 1.447 | 1.447 | 1.467 | 1.427 | 1.498 | 603,480 | 1.4541 | 2.16% |
| 1998-10-19 | 0 | 3.475 | 3.450 | 3.475 | 3.250 | 3.475 | 497,000 | 1,683,175 | 3.3867 | 1.417 | 1.406 | 1.417 | 1.325 | 1.417 | 1,219,225 | 1.3805 | 8.59% |
| 1998-10-16 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.300 | 514,000 | 1,644,700 | 3.1998 | 1.304 | 1.294 | 1.304 | 1.264 | 1.345 | 1,260,929 | 1.3044 | 10.34% |
| 1998-10-15 | 0 | 2.900 | 3.000 | 3.050 | 2.850 | 2.925 | 93,000 | 270,050 | 2.9038 | 1.182 | 1.223 | 1.243 | 1.162 | 1.192 | 228,145 | 1.1837 | 1.75% |
| 1998-10-14 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.900 | 80,000 | 231,500 | 2.8938 | 1.162 | 1.162 | 1.182 | 1.162 | 1.182 | 196,254 | 1.1796 | -1.72% |
| 1998-10-13 | 0 | 2.900 | 2.800 | 2.925 | 2.800 | 2.925 | 83,000 | 239,175 | 2.8816 | 1.182 | 1.141 | 1.192 | 1.141 | 1.192 | 203,613 | 1.1747 | -1.69% |
| 1998-10-12 | 0 | 2.950 | 2.925 | 3.000 | 2.850 | 3.050 | 182,250 | 541,681 | 2.9722 | 1.203 | 1.192 | 1.223 | 1.162 | 1.243 | 447,090 | 1.2116 | 4.42% |
| 1998-10-09 | 0 | 2.825 | 2.825 | 2.900 | 2.750 | 2.825 | 294,500 | 825,013 | 2.8014 | 1.152 | 1.152 | 1.182 | 1.121 | 1.152 | 722,458 | 1.1420 | 4.63% |
| 1998-10-08 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 17,000 | 45,300 | 2.6647 | 1.101 | 1.080 | 1.101 | 1.080 | 1.101 | 41,704 | 1.0862 | 3.85% |
| 1998-10-07 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 26,000 | 68,250 | 2.6250 | 1.060 | 1.060 | 1.080 | 1.060 | 1.080 | 63,782 | 1.0700 | 0.00% |
| 1998-10-05 | 0 | 2.600 | 2.550 | 2.600 | - | - | 0 | 0 | - | 1.060 | 1.039 | 1.060 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 2.600 | 2.600 | 2.675 | 2.575 | 2.575 | 10,000 | 25,750 | 2.5750 | 1.060 | 1.060 | 1.090 | 1.050 | 1.050 | 24,532 | 1.0497 | -0.95% |
| 1998-09-29 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 90,000 | 236,975 | 2.6331 | 1.070 | 1.070 | 1.080 | 1.070 | 1.080 | 220,785 | 1.0733 | 0.00% |
| 1998-09-28 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 140,000 | 365,500 | 2.6107 | 1.070 | 1.060 | 1.070 | 1.060 | 1.070 | 343,444 | 1.0642 | 0.96% |
| 1998-09-25 | 0 | 2.600 | 2.550 | 2.600 | 2.500 | 2.600 | 46,000 | 119,000 | 2.5870 | 1.060 | 1.039 | 1.060 | 1.019 | 1.060 | 112,846 | 1.0545 | 1.96% |
| 1998-09-24 | 0 | 2.550 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.039 | 1.019 | 1.060 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 2.600 | 2.575 | 2.625 | 2.575 | 2.600 | 90,000 | 233,250 | 2.5917 | 1.039 | 1.029 | 1.049 | 1.029 | 1.039 | 225,114 | 1.0361 | 0.97% |
| 1998-09-22 | 0 | 2.575 | 2.525 | 2.625 | 2.575 | 2.575 | 10,000 | 25,750 | 2.5750 | 1.029 | 1.009 | 1.049 | 1.029 | 1.029 | 25,013 | 1.0295 | 0.00% |
| 1998-09-21 | 0 | 2.575 | 2.425 | 2.600 | - | - | 0 | 0 | - | 1.029 | 0.970 | 1.039 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 2.575 | 2.550 | 2.650 | 2.575 | 2.575 | 6,000 | 15,450 | 2.5750 | 1.029 | 1.019 | 1.059 | 1.029 | 1.029 | 15,008 | 1.0295 | -2.83% |
| 1998-09-17 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 153,000 | 400,975 | 2.6208 | 1.059 | 1.049 | 1.059 | 1.039 | 1.059 | 382,694 | 1.0478 | 0.00% |
| 1998-09-16 | 0 | 2.650 | 2.625 | 2.775 | 2.650 | 2.650 | 145,000 | 384,250 | 2.6500 | 1.059 | 1.049 | 1.109 | 1.059 | 1.059 | 362,684 | 1.0595 | 0.95% |
| 1998-09-15 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.650 | 120,000 | 316,500 | 2.6375 | 1.049 | 1.039 | 1.059 | 1.049 | 1.059 | 300,152 | 1.0545 | -0.94% |
| 1998-09-14 | 0 | 2.650 | 2.550 | - | - | - | 0 | 0 | - | 1.059 | 1.019 | - | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 2.650 | - | 2.825 | - | - | 0 | 0 | - | 1.059 | - | 1.129 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 77,000 | 204,050 | 2.6500 | 1.059 | 1.059 | 1.079 | 1.059 | 1.059 | 192,598 | 1.0595 | 0.00% |
| 1998-09-09 | 0 | 2.650 | 2.625 | 2.700 | 2.650 | 2.700 | 95,000 | 254,250 | 2.6763 | 1.059 | 1.049 | 1.079 | 1.059 | 1.079 | 237,621 | 1.0700 | -2.75% |
| 1998-09-08 | 0 | 2.725 | 2.725 | 2.775 | 2.675 | 2.775 | 180,000 | 493,275 | 2.7404 | 1.089 | 1.089 | 1.109 | 1.069 | 1.109 | 450,229 | 1.0956 | 4.81% |
| 1998-09-07 | 0 | 2.600 | 2.550 | 2.675 | 2.500 | 2.725 | 211,000 | 550,200 | 2.6076 | 1.039 | 1.019 | 1.069 | 0.999 | 1.089 | 527,768 | 1.0425 | 8.33% |
| 1998-09-04 | 0 | 2.400 | 2.400 | 2.475 | 2.350 | 2.450 | 309,000 | 745,150 | 2.4115 | 0.960 | 0.960 | 0.989 | 0.940 | 0.980 | 772,893 | 0.9641 | 0.00% |
| 1998-09-03 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.500 | 290,000 | 700,500 | 2.4155 | 0.960 | 0.940 | 0.960 | 0.940 | 0.999 | 725,369 | 0.9657 | 2.13% |
| 1998-09-02 | 0 | 2.350 | 2.325 | 2.500 | 2.350 | 2.400 | 120,000 | 286,000 | 2.3833 | 0.940 | 0.930 | 0.999 | 0.940 | 0.960 | 300,152 | 0.9528 | 0.00% |
| 1998-09-01 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.400 | 75,000 | 176,650 | 2.3553 | 0.940 | 0.930 | 0.940 | 0.920 | 0.960 | 187,595 | 0.9417 | -2.08% |
| 1998-08-31 | 0 | 2.400 | 2.375 | 2.500 | 2.400 | 2.400 | 37,500 | 89,900 | 2.3973 | 0.960 | 0.950 | 0.999 | 0.960 | 0.960 | 93,798 | 0.9584 | 0.00% |
| 1998-08-28 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.500 | 236,759 | 579,121 | 2.4460 | 0.960 | 0.960 | 0.999 | 0.960 | 0.999 | 592,198 | 0.9779 | -5.88% |
| 1998-08-27 | 0 | 2.550 | 2.525 | 2.600 | 2.500 | 2.550 | 165,000 | 417,925 | 2.5329 | 1.019 | 1.009 | 1.039 | 0.999 | 1.019 | 412,710 | 1.0126 | -0.97% |
| 1998-08-26 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.625 | 90,000 | 233,750 | 2.5972 | 1.029 | 1.029 | 1.059 | 1.029 | 1.049 | 225,114 | 1.0384 | -2.83% |
| 1998-08-25 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 21,000 | 55,600 | 2.6476 | 1.059 | 1.059 | 1.099 | 1.059 | 1.059 | 52,527 | 1.0585 | -0.93% |
| 1998-08-24 | 0 | 2.675 | 2.675 | 2.800 | 2.600 | 2.750 | 224,000 | 592,600 | 2.6455 | 1.069 | 1.069 | 1.119 | 1.039 | 1.099 | 560,285 | 1.0577 | 1.90% |
| 1998-08-21 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 16,000 | 42,000 | 2.6250 | 1.049 | 1.039 | 1.059 | 1.049 | 1.049 | 40,020 | 1.0495 | 0.00% |
| 1998-08-20 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.650 | 35,000 | 92,275 | 2.6364 | 1.049 | 1.039 | 1.059 | 1.039 | 1.059 | 87,544 | 1.0540 | 1.94% |
| 1998-08-19 | 0 | 2.575 | 2.575 | 2.650 | 2.500 | 2.575 | 119,000 | 302,700 | 2.5437 | 1.029 | 1.029 | 1.059 | 0.999 | 1.029 | 297,651 | 1.0170 | 3.00% |
| 1998-08-18 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.525 | 60,000 | 150,500 | 2.5083 | 0.999 | 0.989 | 1.009 | 0.999 | 1.009 | 150,076 | 1.0028 | -1.96% |
| 1998-08-14 | 0 | 2.550 | 2.525 | 2.600 | 2.450 | 2.550 | 103,000 | 254,600 | 2.4718 | 1.019 | 1.009 | 1.039 | 0.980 | 1.019 | 257,631 | 0.9882 | 4.08% |
| 1998-08-13 | 0 | 2.450 | 2.425 | 2.550 | 2.450 | 2.500 | 100,800 | 248,425 | 2.4645 | 0.980 | 0.970 | 1.019 | 0.980 | 0.999 | 252,128 | 0.9853 | -4.85% |
| 1998-08-12 | 0 | 2.575 | 2.475 | 2.575 | 2.500 | 2.575 | 70,000 | 175,475 | 2.5068 | 1.029 | 0.989 | 1.029 | 0.999 | 1.029 | 175,089 | 1.0022 | 1.98% |
| 1998-08-11 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.525 | 94,000 | 235,500 | 2.5053 | 1.009 | 1.009 | 1.019 | 0.999 | 1.009 | 235,119 | 1.0016 | -0.98% |
| 1998-08-10 | 0 | 2.550 | 2.500 | 2.600 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.019 | 0.999 | 1.039 | 1.019 | 1.019 | 50,025 | 1.0195 | -0.97% |
| 1998-08-07 | 0 | 2.575 | 2.550 | 2.700 | 2.575 | 2.575 | 13,000 | 33,475 | 2.5750 | 1.029 | 1.019 | 1.079 | 1.029 | 1.029 | 32,517 | 1.0295 | -0.96% |
| 1998-08-06 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 40,000 | 105,000 | 2.6250 | 1.039 | 1.039 | 1.079 | 1.039 | 1.059 | 100,051 | 1.0495 | -1.89% |
| 1998-08-05 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 50,000 | 133,000 | 2.6600 | 1.059 | 1.059 | 1.069 | 1.059 | 1.069 | 125,064 | 1.0635 | -0.93% |
| 1998-08-04 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.675 | 80,000 | 214,000 | 2.6750 | 1.069 | 1.059 | 1.079 | 1.069 | 1.069 | 200,102 | 1.0695 | -0.93% |
| 1998-08-03 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.725 | 113,000 | 304,075 | 2.6909 | 1.079 | 1.059 | 1.079 | 1.059 | 1.089 | 282,644 | 1.0758 | 0.93% |
| 1998-07-31 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.725 | 318,000 | 859,875 | 2.7040 | 1.069 | 1.069 | 1.089 | 1.069 | 1.089 | 795,404 | 1.0811 | -1.83% |
| 1998-07-30 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.725 | 60,000 | 162,000 | 2.7000 | 1.089 | 1.089 | 1.099 | 1.069 | 1.089 | 150,076 | 1.0795 | 1.87% |
| 1998-07-29 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.675 | 30,000 | 80,250 | 2.6750 | 1.069 | 1.069 | 1.099 | 1.069 | 1.069 | 75,038 | 1.0695 | -0.93% |
| 1998-07-28 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 105,000 | 283,500 | 2.7000 | 1.079 | 1.079 | 1.119 | 1.079 | 1.079 | 262,633 | 1.0795 | 0.00% |
| 1998-07-27 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 40,000 | 108,275 | 2.7069 | 1.079 | 1.079 | 1.089 | 1.079 | 1.089 | 100,051 | 1.0822 | 0.00% |
| 1998-07-24 | 0 | 2.700 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.079 | 1.079 | 1.119 | - | - | 0 | - | 1.89% |
| 1998-07-23 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 32,000 | 84,800 | 2.6500 | 1.059 | 1.059 | 1.079 | 1.059 | 1.059 | 80,041 | 1.0595 | 0.00% |
| 1998-07-22 | 0 | 2.650 | 2.650 | - | 2.625 | 2.650 | 193,000 | 510,950 | 2.6474 | 1.059 | 1.059 | - | 1.049 | 1.059 | 482,745 | 1.0584 | 0.00% |
| 1998-07-21 | 0 | 2.650 | 2.650 | 2.800 | 2.650 | 2.700 | 90,000 | 242,250 | 2.6917 | 1.059 | 1.059 | 1.119 | 1.059 | 1.079 | 225,114 | 1.0761 | -1.85% |
| 1998-07-20 | 0 | 2.700 | 2.700 | - | 2.700 | 2.750 | 134,000 | 363,850 | 2.7153 | 1.079 | 1.079 | - | 1.079 | 1.099 | 335,170 | 1.0856 | -3.57% |
| 1998-07-17 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 114,000 | 319,200 | 2.8000 | 1.119 | 1.109 | 1.119 | 1.119 | 1.119 | 285,145 | 1.1194 | -0.88% |
| 1998-07-16 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.850 | 85,000 | 240,750 | 2.8324 | 1.129 | 1.119 | 1.139 | 1.129 | 1.139 | 212,608 | 1.1324 | -1.74% |
| 1998-07-15 | 0 | 2.875 | 2.800 | 2.925 | 2.800 | 3.025 | 81,000 | 239,400 | 2.9556 | 1.149 | 1.119 | 1.169 | 1.119 | 1.209 | 202,603 | 1.1816 | 6.48% |
| 1998-07-14 | 0 | 2.700 | 2.675 | 2.800 | 2.600 | 2.700 | 62,000 | 164,200 | 2.6484 | 1.079 | 1.069 | 1.119 | 1.039 | 1.079 | 155,079 | 1.0588 | 3.85% |
| 1998-07-13 | 0 | 2.600 | 2.600 | - | 2.575 | 2.600 | 553,000 | 1,436,850 | 2.5983 | 1.039 | 1.039 | - | 1.029 | 1.039 | 1,383,203 | 1.0388 | -3.70% |
| 1998-07-10 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.800 | 225,000 | 613,125 | 2.7250 | 1.079 | 1.069 | 1.099 | 1.079 | 1.119 | 562,786 | 1.0894 | -1.82% |
| 1998-07-09 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.850 | 573,000 | 1,609,850 | 2.8095 | 1.099 | 1.099 | 1.119 | 1.099 | 1.139 | 1,433,228 | 1.1232 | -3.51% |
| 1998-07-08 | 0 | 2.850 | 2.825 | 2.875 | 2.850 | 2.875 | 331,000 | 950,375 | 2.8712 | 1.139 | 1.129 | 1.149 | 1.139 | 1.149 | 827,921 | 1.1479 | -0.87% |
| 1998-07-07 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.925 | 245,000 | 707,750 | 2.8888 | 1.149 | 1.139 | 1.149 | 1.149 | 1.169 | 612,811 | 1.1549 | 0.00% |
| 1998-07-06 | 0 | 2.875 | 2.850 | 2.900 | 2.825 | 3.000 | 244,000 | 704,300 | 2.8865 | 1.149 | 1.139 | 1.159 | 1.129 | 1.199 | 610,310 | 1.1540 | -1.71% |
| 1998-07-03 | 0 | 2.925 | 2.900 | 2.950 | 2.900 | 3.050 | 256,000 | 758,050 | 2.9611 | 1.169 | 1.159 | 1.179 | 1.159 | 1.219 | 640,325 | 1.1839 | -7.87% |
| 1998-07-02 | 0 | 3.175 | 3.125 | 3.175 | 3.075 | 3.200 | 265,000 | 831,275 | 3.1369 | 1.269 | 1.249 | 1.269 | 1.229 | 1.279 | 662,837 | 1.2541 | 4.96% |
| 1998-06-30 | 0 | 3.025 | 3.025 | 3.050 | 2.975 | 3.050 | 322,000 | 965,050 | 2.9970 | 1.209 | 1.209 | 1.219 | 1.189 | 1.219 | 805,409 | 1.1982 | -0.82% |
| 1998-06-29 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 504,000 | 1,537,200 | 3.0500 | 1.219 | 1.209 | 1.219 | 1.219 | 1.219 | 1,260,640 | 1.2194 | 0.00% |
| 1998-06-26 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.100 | 299,000 | 911,800 | 3.0495 | 1.219 | 1.209 | 1.219 | 1.219 | 1.239 | 747,880 | 1.2192 | -1.61% |
| 1998-06-25 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 187,000 | 579,700 | 3.1000 | 1.239 | 1.229 | 1.239 | 1.239 | 1.239 | 467,738 | 1.2394 | 0.00% |
| 1998-06-24 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.125 | 496,000 | 1,538,100 | 3.1010 | 1.239 | 1.229 | 1.239 | 1.239 | 1.249 | 1,240,630 | 1.2398 | -0.80% |
| 1998-06-23 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.200 | 126,000 | 398,450 | 3.1623 | 1.249 | 1.249 | 1.259 | 1.249 | 1.279 | 315,160 | 1.2643 | -1.57% |
| 1998-06-22 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 294,000 | 932,700 | 3.1724 | 1.269 | 1.269 | 1.279 | 1.239 | 1.279 | 735,374 | 1.2683 | -0.78% |
| 1998-06-19 | 0 | 3.200 | 3.175 | 3.250 | 3.150 | 3.250 | 629,000 | 2,015,375 | 3.2041 | 1.279 | 1.269 | 1.299 | 1.259 | 1.299 | 1,573,299 | 1.2810 | 0.00% |
| 1998-06-18 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.375 | 1,174,000 | 3,859,150 | 3.2872 | 1.279 | 1.279 | 1.289 | 1.269 | 1.349 | 2,936,492 | 1.3142 | -2.29% |
| 1998-06-17 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 1,285,000 | 4,206,300 | 3.2734 | 1.309 | 1.299 | 1.309 | 1.299 | 1.309 | 3,214,133 | 1.3087 | 0.77% |
| 1998-06-16 | 0 | 3.250 | 3.200 | 3.300 | 3.250 | 3.400 | 150,000 | 503,800 | 3.3587 | 1.299 | 1.279 | 1.319 | 1.299 | 1.359 | 375,191 | 1.3428 | -4.41% |
| 1998-06-15 | 0 | 3.400 | 3.300 | 3.500 | 3.400 | 3.600 | 45,000 | 157,000 | 3.4889 | 1.359 | 1.319 | 1.399 | 1.359 | 1.439 | 112,557 | 1.3948 | -7.48% |
| 1998-06-12 | 0 | 3.675 | 3.600 | 3.675 | 3.700 | 3.700 | 18,000 | 66,600 | 3.7000 | 1.469 | 1.439 | 1.469 | 1.479 | 1.479 | 45,023 | 1.4792 | -0.68% |
| 1998-06-11 | 0 | 3.700 | - | 3.900 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.479 | - | 1.559 | 1.479 | 1.479 | 50,025 | 1.4792 | 0.00% |
| 1998-06-10 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.900 | 133,000 | 505,900 | 3.8038 | 1.479 | 1.479 | 1.519 | 1.479 | 1.559 | 332,669 | 1.5207 | -7.50% |
| 1998-06-09 | 0 | 4.000 | - | 4.000 | 4.000 | 4.100 | 62,000 | 249,200 | 4.0194 | 1.599 | - | 1.599 | 1.599 | 1.639 | 155,079 | 1.6069 | -3.61% |
| 1998-06-08 | 0 | 4.150 | 4.100 | 4.200 | 4.050 | 4.200 | 58,000 | 238,000 | 4.1034 | 1.659 | 1.639 | 1.679 | 1.619 | 1.679 | 145,074 | 1.6405 | 3.75% |
| 1998-06-05 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.000 | 13,000 | 52,000 | 4.0000 | 1.599 | 1.599 | 1.629 | 1.599 | 1.599 | 32,517 | 1.5992 | 0.63% |
| 1998-06-04 | 0 | 3.975 | 3.975 | 4.300 | 3.950 | 3.950 | 12,000 | 47,400 | 3.9500 | 1.589 | 1.589 | 1.719 | 1.579 | 1.579 | 30,015 | 1.5792 | -3.40% |
| 1998-06-03 | 0 | 4.115 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.645 | 1.609 | 1.679 | - | - | 0 | - | -0.00% |
| 1998-06-02 | 0 | 4.525 | 4.525 | - | 4.500 | 4.550 | 483,000 | 2,189,825 | 4.5338 | 1.645 | 1.645 | - | 1.636 | 1.654 | 1,328,485 | 1.6484 | -1.63% |
| 1998-06-01 | 0 | 4.600 | 4.550 | 4.700 | 4.600 | 4.750 | 123,000 | 575,100 | 4.6756 | 1.672 | 1.654 | 1.709 | 1.672 | 1.727 | 338,310 | 1.6999 | -4.17% |
| 1998-05-29 | 0 | 4.800 | 4.775 | 4.800 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 1.745 | 1.736 | 1.745 | 1.745 | 1.745 | 11,002 | 1.7451 | 1.05% |
| 1998-05-28 | 0 | 4.750 | 4.700 | 4.750 | 4.725 | 4.800 | 51,000 | 243,775 | 4.7799 | 1.727 | 1.709 | 1.727 | 1.718 | 1.745 | 140,275 | 1.7378 | -2.06% |
| 1998-05-27 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.950 | 186,000 | 907,325 | 4.8781 | 1.763 | 1.763 | 1.782 | 1.745 | 1.800 | 511,590 | 1.7735 | -3.00% |
| 1998-05-26 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 80,000 | 400,000 | 5.0000 | 1.818 | 1.818 | 1.854 | 1.818 | 1.818 | 220,039 | 1.8179 | 0.00% |
| 1998-05-25 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 12,000 | 60,150 | 5.0125 | 1.818 | 1.818 | 1.872 | 1.818 | 1.836 | 33,006 | 1.8224 | 0.00% |
| 1998-05-22 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.050 | 100,000 | 500,200 | 5.0020 | 1.818 | 1.818 | 1.854 | 1.818 | 1.836 | 275,049 | 1.8186 | -1.96% |
| 1998-05-21 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 39,000 | 198,900 | 5.1000 | 1.854 | 1.854 | 1.872 | 1.854 | 1.854 | 107,269 | 1.8542 | 0.00% |
| 1998-05-20 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.100 | 44,000 | 221,700 | 5.0386 | 1.854 | 1.854 | 1.872 | 1.818 | 1.854 | 121,021 | 1.8319 | 0.00% |
| 1998-05-19 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.100 | 61,000 | 308,800 | 5.0623 | 1.854 | 1.836 | 1.891 | 1.836 | 1.854 | 167,780 | 1.8405 | 0.99% |
| 1998-05-18 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 25,000 | 126,750 | 5.0700 | 1.836 | 1.836 | 1.872 | 1.836 | 1.854 | 68,762 | 1.8433 | -0.98% |
| 1998-05-15 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 52,000 | 265,200 | 5.1000 | 1.854 | 1.836 | 1.872 | 1.854 | 1.854 | 143,025 | 1.8542 | -1.92% |
| 1998-05-14 | 0 | 5.200 | 5.150 | 5.200 | 5.000 | 5.200 | 140,000 | 723,500 | 5.1679 | 1.891 | 1.872 | 1.891 | 1.818 | 1.891 | 385,068 | 1.8789 | 1.96% |
| 1998-05-13 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 41,000 | 207,850 | 5.0695 | 1.854 | 1.836 | 1.854 | 1.818 | 1.854 | 112,770 | 1.8431 | -0.97% |
| 1998-05-12 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 115,000 | 592,250 | 5.1500 | 1.872 | 1.854 | 1.891 | 1.872 | 1.872 | 316,306 | 1.8724 | 0.00% |
| 1998-05-11 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 64,000 | 328,600 | 5.1344 | 1.872 | 1.854 | 1.891 | 1.854 | 1.872 | 176,031 | 1.8667 | -0.96% |
| 1998-05-08 | 0 | 5.200 | 5.000 | 5.200 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 1.891 | 1.818 | 1.891 | 1.891 | 1.891 | 55,010 | 1.8906 | 4.52% |
| 1998-05-07 | 0 | 4.975 | 4.975 | 5.200 | 4.950 | 5.000 | 119,000 | 593,475 | 4.9872 | 1.809 | 1.809 | 1.891 | 1.800 | 1.818 | 327,308 | 1.8132 | -0.50% |
| 1998-05-06 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 108,053 | 540,357 | 5.0009 | 1.818 | 1.818 | 1.836 | 1.818 | 1.836 | 297,198 | 1.8182 | -0.99% |
| 1998-05-05 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.150 | 91,000 | 461,250 | 5.0687 | 1.836 | 1.836 | 1.854 | 1.818 | 1.872 | 250,294 | 1.8428 | -1.94% |
| 1998-05-04 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.200 | 431,000 | 2,238,200 | 5.1930 | 1.872 | 1.872 | 1.891 | 1.836 | 1.891 | 1,185,459 | 1.8880 | -0.96% |
| 1998-05-01 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 737,000 | 3,832,400 | 5.2000 | 1.891 | 1.872 | 1.891 | 1.891 | 1.891 | 2,027,108 | 1.8906 | 0.97% |
| 1998-04-30 | 0 | 5.150 | 5.150 | 5.200 | 5.000 | 5.350 | 494,000 | 2,548,250 | 5.1584 | 1.872 | 1.872 | 1.891 | 1.818 | 1.945 | 1,358,740 | 1.8755 | -4.63% |
| 1998-04-29 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 86,000 | 463,900 | 5.3942 | 1.963 | 1.945 | 1.963 | 1.945 | 1.963 | 236,542 | 1.9612 | 0.00% |
| 1998-04-28 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 1,636,000 | 8,834,400 | 5.4000 | 1.963 | 1.945 | 1.963 | 1.963 | 1.963 | 4,499,795 | 1.9633 | -3.57% |
| 1998-04-27 | 0 | 5.600 | 5.450 | 5.700 | 5.600 | 5.650 | 713,000 | 4,020,150 | 5.6384 | 2.036 | 1.981 | 2.072 | 2.036 | 2.054 | 1,961,097 | 2.0500 | -2.61% |
| 1998-04-24 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 238,000 | 1,376,400 | 5.7832 | 2.091 | 2.072 | 2.091 | 2.091 | 2.109 | 654,616 | 2.1026 | 0.00% |
| 1998-04-23 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.750 | 65,000 | 373,700 | 5.7492 | 2.091 | 2.091 | 2.109 | 2.072 | 2.091 | 178,782 | 2.0903 | 0.88% |
| 1998-04-22 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.850 | 123,000 | 707,850 | 5.7549 | 2.072 | 2.054 | 2.109 | 2.072 | 2.127 | 338,310 | 2.0923 | -2.56% |
| 1998-04-21 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.900 | 21,000 | 123,150 | 5.8643 | 2.127 | 2.109 | 2.145 | 2.127 | 2.145 | 57,760 | 2.1321 | 0.86% |
| 1998-04-20 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.850 | 279,000 | 1,618,400 | 5.8007 | 2.109 | 2.109 | 2.181 | 2.109 | 2.127 | 767,386 | 2.1090 | -1.69% |
| 1998-04-17 | 0 | 5.900 | 5.900 | 6.000 | 5.800 | 5.900 | 20,000 | 117,250 | 5.8625 | 2.145 | 2.145 | 2.181 | 2.109 | 2.145 | 55,010 | 2.1314 | 0.00% |
| 1998-04-16 | 0 | 5.900 | 5.850 | 6.050 | 5.850 | 6.000 | 69,000 | 408,700 | 5.9232 | 2.145 | 2.127 | 2.200 | 2.127 | 2.181 | 189,784 | 2.1535 | 0.85% |
| 1998-04-15 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.950 | 132,000 | 767,350 | 5.8133 | 2.127 | 2.109 | 2.127 | 2.109 | 2.163 | 363,064 | 2.1135 | -2.50% |
| 1998-04-14 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.050 | 102,000 | 612,700 | 6.0069 | 2.181 | 2.163 | 2.200 | 2.181 | 2.200 | 280,550 | 2.1839 | -1.64% |
| 1998-04-09 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 177,000 | 1,074,700 | 6.0718 | 2.218 | 2.200 | 2.218 | 2.200 | 2.218 | 486,836 | 2.2075 | -0.81% |
| 1998-04-08 | 0 | 6.150 | 6.100 | 6.150 | 6.050 | 6.200 | 834,000 | 5,103,050 | 6.1188 | 2.236 | 2.218 | 2.236 | 2.200 | 2.254 | 2,293,905 | 2.2246 | 0.00% |
| 1998-04-07 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.200 | 223,000 | 1,374,850 | 6.1652 | 2.236 | 2.218 | 2.236 | 2.236 | 2.254 | 613,358 | 2.2415 | 0.00% |
| 1998-04-03 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.200 | 265,000 | 1,629,800 | 6.1502 | 2.236 | 2.218 | 2.254 | 2.218 | 2.254 | 728,879 | 2.2360 | 0.00% |
| 1998-04-02 | 0 | 6.150 | 6.100 | 6.250 | 6.100 | 6.150 | 310,400 | 1,899,440 | 6.1193 | 2.236 | 2.218 | 2.272 | 2.218 | 2.236 | 853,751 | 2.2248 | -0.81% |
| 1998-04-01 | 0 | 6.200 | 6.150 | - | 6.150 | 6.200 | 389,000 | 2,409,300 | 6.1936 | 2.254 | 2.236 | - | 2.236 | 2.254 | 1,069,939 | 2.2518 | 0.00% |
| 1998-03-31 | 0 | 6.200 | 6.250 | - | 6.200 | 6.300 | 367,000 | 2,296,650 | 6.2579 | 2.254 | 2.272 | - | 2.254 | 2.291 | 1,009,428 | 2.2752 | -0.80% |
| 1998-03-30 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 152,000 | 951,900 | 6.2625 | 2.272 | 2.272 | 2.291 | 2.272 | 2.309 | 418,074 | 2.2769 | -1.57% |
| 1998-03-27 | 0 | 6.350 | 6.300 | 6.400 | 6.250 | 6.400 | 38,000 | 241,400 | 6.3526 | 2.309 | 2.291 | 2.327 | 2.272 | 2.327 | 104,518 | 2.3096 | 1.60% |
| 1998-03-26 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.300 | 50,000 | 313,000 | 6.2600 | 2.272 | 2.254 | 2.272 | 2.272 | 2.291 | 137,524 | 2.2760 | 0.81% |
| 1998-03-25 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 235,000 | 1,465,750 | 6.2372 | 2.254 | 2.254 | 2.272 | 2.254 | 2.272 | 646,364 | 2.2677 | 0.00% |
| 1998-03-24 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 403,000 | 2,505,350 | 6.2167 | 2.254 | 2.254 | 2.272 | 2.254 | 2.272 | 1,108,446 | 2.2602 | -1.59% |
| 1998-03-23 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 124,716 | 782,424 | 6.2736 | 2.291 | 2.272 | 2.291 | 2.272 | 2.291 | 343,030 | 2.2809 | 0.00% |
| 1998-03-20 | 0 | 6.300 | 6.300 | - | 6.250 | 6.300 | 250,000 | 1,574,500 | 6.2980 | 2.291 | 2.291 | - | 2.272 | 2.291 | 687,621 | 2.2898 | 0.80% |
| 1998-03-19 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.150 | 11,000 | 67,650 | 6.1500 | 2.272 | 2.272 | 2.291 | 2.236 | 2.236 | 30,255 | 2.2360 | 0.81% |
| 1998-03-18 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 18,000 | 111,600 | 6.2000 | 2.254 | 2.254 | 2.291 | 2.254 | 2.254 | 49,509 | 2.2541 | 0.00% |
| 1998-03-17 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 11,000 | 67,900 | 6.1727 | 2.254 | 2.254 | 2.291 | 2.254 | 2.254 | 30,255 | 2.2442 | 0.00% |
| 1998-03-16 | 0 | 6.200 | 6.200 | 6.300 | - | - | 72,000 | 446,400 | 6.2000 | 2.254 | 2.254 | 2.291 | - | - | 198,035 | 2.2541 | 0.00% |
| 1998-03-13 | 0 | 6.200 | 6.000 | 6.200 | 6.150 | 6.250 | 308,000 | 1,908,050 | 6.1950 | 2.254 | 2.181 | 2.254 | 2.236 | 2.272 | 847,150 | 2.2523 | -0.80% |
| 1998-03-12 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 400,000 | 2,513,900 | 6.2848 | 2.272 | 2.272 | 2.291 | 2.272 | 2.291 | 1,100,194 | 2.2850 | -1.57% |
| 1998-03-11 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 170,000 | 1,072,000 | 6.3059 | 2.309 | 2.291 | 2.327 | 2.291 | 2.309 | 467,583 | 2.2926 | 0.79% |
| 1998-03-10 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 50,000 | 315,000 | 6.3000 | 2.291 | 2.272 | 2.291 | 2.291 | 2.291 | 137,524 | 2.2905 | -1.56% |
| 1998-03-09 | 0 | 6.400 | 6.300 | 6.400 | - | - | 1 | 6 | 6.0000 | 2.327 | 2.291 | 2.327 | - | - | 3 | 2.1814 | 0.00% |
| 1998-03-06 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.400 | 9,000 | 57,600 | 6.4000 | 2.327 | 2.291 | 2.327 | 2.327 | 2.327 | 24,754 | 2.3269 | 1.59% |
| 1998-03-05 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.400 | 54,000 | 343,300 | 6.3574 | 2.291 | 2.291 | 2.327 | 2.291 | 2.327 | 148,526 | 2.3114 | -3.08% |
| 1998-03-04 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.500 | 48,000 | 311,850 | 6.4969 | 2.363 | 2.363 | 2.381 | 2.345 | 2.363 | 132,023 | 2.3621 | -1.52% |
| 1998-03-03 | 0 | 6.600 | 6.600 | - | 6.500 | 6.600 | 308,000 | 2,003,300 | 6.5042 | 2.400 | 2.400 | - | 2.363 | 2.400 | 847,150 | 2.3648 | 0.76% |
| 1998-03-02 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.600 | 143,000 | 935,450 | 6.5416 | 2.381 | 2.363 | 2.381 | 2.345 | 2.400 | 393,319 | 2.3783 | 2.34% |
| 1998-02-27 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 141,000 | 900,350 | 6.3855 | 2.327 | 2.327 | 2.345 | 2.309 | 2.327 | 387,819 | 2.3216 | 1.59% |
| 1998-02-26 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.400 | 183,000 | 1,158,400 | 6.3301 | 2.291 | 2.291 | 2.309 | 2.272 | 2.327 | 503,339 | 2.3014 | 0.80% |
| 1998-02-25 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.250 | 340,000 | 2,119,500 | 6.2338 | 2.272 | 2.272 | 2.291 | 2.254 | 2.272 | 935,165 | 2.2664 | 0.00% |
| 1998-02-24 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.300 | 49,000 | 306,750 | 6.2602 | 2.272 | 2.272 | 2.309 | 2.272 | 2.291 | 134,774 | 2.2760 | -1.57% |
| 1998-02-23 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.450 | 87,000 | 556,950 | 6.4017 | 2.309 | 2.309 | 2.345 | 2.309 | 2.345 | 239,292 | 2.3275 | 0.00% |
| 1998-02-20 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 40,000 | 250,850 | 6.2713 | 2.309 | 2.291 | 2.309 | 2.272 | 2.309 | 110,019 | 2.2801 | -0.78% |
| 1998-02-19 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 123,000 | 786,200 | 6.3919 | 2.327 | 2.309 | 2.327 | 2.309 | 2.327 | 338,310 | 2.3239 | 0.00% |
| 1998-02-18 | 0 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 104,000 | 656,200 | 6.3096 | 2.327 | 2.291 | 2.327 | 2.254 | 2.327 | 286,051 | 2.2940 | 3.23% |
| 1998-02-17 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 128,000 | 796,100 | 6.2195 | 2.254 | 2.254 | 2.272 | 2.254 | 2.254 | 352,062 | 2.2612 | 0.81% |
| 1998-02-16 | 0 | 6.150 | 6.150 | 6.250 | 6.000 | 6.200 | 221,000 | 1,348,050 | 6.0998 | 2.236 | 2.236 | 2.272 | 2.181 | 2.254 | 607,857 | 2.2177 | 0.00% |
| 1998-02-13 | 0 | 6.150 | 6.100 | 6.150 | 6.050 | 6.200 | 183,000 | 1,123,200 | 6.1377 | 2.236 | 2.218 | 2.236 | 2.200 | 2.254 | 503,339 | 2.2315 | -0.81% |
| 1998-02-12 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.350 | 56,000 | 348,050 | 6.2152 | 2.254 | 2.236 | 2.291 | 2.254 | 2.309 | 154,027 | 2.2597 | -1.59% |
| 1998-02-11 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.500 | 383,000 | 2,439,400 | 6.3692 | 2.291 | 2.291 | 2.327 | 2.254 | 2.363 | 1,053,436 | 2.3157 | 1.61% |
| 1998-02-10 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 102,000 | 631,250 | 6.1887 | 2.254 | 2.236 | 2.272 | 2.236 | 2.272 | 280,550 | 2.2500 | 0.00% |
| 1998-02-09 | 0 | 6.200 | 6.200 | 6.350 | 6.200 | 6.300 | 162,514 | 1,014,533 | 6.2427 | 2.254 | 2.254 | 2.309 | 2.254 | 2.291 | 446,992 | 2.2697 | 3.33% |
| 1998-02-06 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.150 | 123,000 | 743,350 | 6.0435 | 2.181 | 2.181 | 2.236 | 2.181 | 2.236 | 338,310 | 2.1972 | 0.00% |
| 1998-02-05 | 0 | 6.000 | 6.000 | 6.200 | 5.800 | 6.000 | 57,000 | 339,000 | 5.9474 | 2.181 | 2.181 | 2.254 | 2.109 | 2.181 | 156,778 | 2.1623 | 3.45% |
| 1998-02-04 | 0 | 5.800 | 5.800 | - | 5.700 | 5.850 | 534,000 | 3,095,450 | 5.7967 | 2.109 | 2.109 | - | 2.072 | 2.127 | 1,468,760 | 2.1075 | -1.69% |
| 1998-02-03 | 0 | 5.900 | 5.800 | 5.900 | 5.650 | 5.950 | 235,000 | 1,359,850 | 5.7866 | 2.145 | 2.109 | 2.145 | 2.054 | 2.163 | 646,364 | 2.1038 | 5.36% |
| 1998-02-02 | 0 | 5.600 | 5.500 | 5.650 | 5.300 | 5.650 | 292,000 | 1,589,300 | 5.4428 | 2.036 | 2.000 | 2.054 | 1.927 | 2.054 | 803,142 | 1.9789 | 6.67% |
| 1998-01-27 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 216,000 | 1,133,500 | 5.2477 | 1.909 | 1.891 | 1.909 | 1.891 | 1.909 | 594,105 | 1.9079 | 0.96% |
| 1998-01-26 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 157,000 | 813,050 | 5.1787 | 1.891 | 1.891 | 1.909 | 1.872 | 1.891 | 431,826 | 1.8828 | -0.95% |
| 1998-01-23 | 0 | 5.250 | 5.150 | 5.250 | 5.050 | 5.350 | 427,000 | 2,233,100 | 5.2297 | 1.909 | 1.872 | 1.909 | 1.836 | 1.945 | 1,174,458 | 1.9014 | 2.94% |
| 1998-01-22 | 0 | 5.100 | 5.100 | - | 5.000 | 5.150 | 523,000 | 2,666,200 | 5.0979 | 1.854 | 1.854 | - | 1.818 | 1.872 | 1,438,504 | 1.8535 | -1.92% |
| 1998-01-21 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 395,000 | 2,034,500 | 5.1506 | 1.891 | 1.872 | 1.891 | 1.872 | 1.891 | 1,086,442 | 1.8726 | 0.97% |
| 1998-01-20 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.300 | 1,005,000 | 5,219,200 | 5.1932 | 1.872 | 1.854 | 1.891 | 1.854 | 1.927 | 2,764,238 | 1.8881 | -1.90% |
| 1998-01-19 | 0 | 5.250 | 5.250 | - | 5.150 | 5.400 | 591,000 | 3,125,650 | 5.2887 | 1.909 | 1.909 | - | 1.872 | 1.963 | 1,625,537 | 1.9228 | 3.96% |
| 1998-01-16 | 0 | 5.050 | 5.000 | 5.250 | 5.000 | 5.250 | 1,077,000 | 5,508,100 | 5.1143 | 1.836 | 1.818 | 1.909 | 1.818 | 1.909 | 2,962,273 | 1.8594 | -3.81% |
| 1998-01-15 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.300 | 360,000 | 1,889,000 | 5.2472 | 1.909 | 1.872 | 1.909 | 1.891 | 1.927 | 990,175 | 1.9077 | -0.94% |
| 1998-01-14 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.500 | 341,000 | 1,829,000 | 5.3636 | 1.927 | 1.927 | 1.981 | 1.927 | 2.000 | 937,916 | 1.9501 | 0.00% |
| 1998-01-13 | 0 | 5.300 | 5.200 | 5.450 | 5.250 | 5.300 | 593,000 | 3,137,000 | 5.2901 | 1.927 | 1.891 | 1.981 | 1.909 | 1.927 | 1,631,038 | 1.9233 | 0.00% |
| 1998-01-12 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 290,000 | 1,518,000 | 5.2345 | 1.927 | 1.891 | 1.927 | 1.891 | 1.927 | 797,641 | 1.9031 | -3.64% |
| 1998-01-09 | 0 | 5.500 | 5.500 | - | 5.400 | 5.600 | 458,000 | 2,520,950 | 5.5043 | 2.000 | 2.000 | - | 1.963 | 2.036 | 1,259,723 | 2.0012 | 0.00% |
| 1998-01-08 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.900 | 221,000 | 1,241,600 | 5.6181 | 2.000 | 1.981 | 2.054 | 2.000 | 2.145 | 607,857 | 2.0426 | -5.17% |
| 1998-01-07 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 6.250 | 272,000 | 1,621,600 | 5.9618 | 2.109 | 2.109 | 2.145 | 2.109 | 2.272 | 748,132 | 2.1675 | -8.66% |
| 1998-01-06 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 59,000 | 375,700 | 6.3678 | 2.309 | 2.309 | 2.327 | 2.309 | 2.327 | 162,279 | 2.3152 | -1.55% |
| 1998-01-05 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.550 | 66,000 | 429,000 | 6.5000 | 2.345 | 2.345 | 2.400 | 2.345 | 2.381 | 181,532 | 2.3632 | -3.73% |
| 1998-01-02 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.750 | 40,000 | 268,450 | 6.7113 | 2.436 | 2.418 | 2.454 | 2.418 | 2.454 | 110,019 | 2.4400 | -1.47% |
| 1997-12-31 | 0 | 6.800 | 6.650 | - | 6.750 | 6.800 | 13,000 | 88,250 | 6.7885 | 2.472 | 2.418 | - | 2.454 | 2.472 | 35,756 | 2.4681 | 0.00% |
| 1997-12-30 | 0 | 6.800 | 6.700 | 6.800 | 6.450 | 6.800 | 90,000 | 594,250 | 6.6028 | 2.472 | 2.436 | 2.472 | 2.345 | 2.472 | 247,544 | 2.4006 | 3.82% |
| 1997-12-29 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.900 | 125,000 | 840,300 | 6.7224 | 2.381 | 2.381 | 2.418 | 2.381 | 2.509 | 343,811 | 2.4441 | -6.43% |
| 1997-12-24 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 54,000 | 378,950 | 7.0176 | 2.545 | 2.509 | 2.563 | 2.545 | 2.563 | 148,526 | 2.5514 | -1.41% |
| 1997-12-23 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.100 | 216,000 | 1,526,800 | 7.0685 | 2.581 | 2.581 | 2.600 | 2.545 | 2.581 | 594,105 | 2.5699 | -0.70% |
| 1997-12-22 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.250 | 42,000 | 303,150 | 7.2179 | 2.600 | 2.600 | 2.654 | 2.600 | 2.636 | 115,520 | 2.6242 | -0.69% |
| 1997-12-19 | 0 | 7.200 | 7.150 | 7.300 | 7.000 | 7.700 | 187,000 | 1,356,850 | 7.2559 | 2.618 | 2.600 | 2.654 | 2.545 | 2.800 | 514,341 | 2.6380 | -8.28% |
| 1997-12-18 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 7.900 | 59,000 | 463,350 | 7.8534 | 2.854 | 2.836 | 2.872 | 2.854 | 2.872 | 162,279 | 2.8553 | 0.00% |
| 1997-12-17 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 9,000 | 70,350 | 7.8167 | 2.854 | 2.854 | 2.872 | 2.836 | 2.854 | 24,754 | 2.8419 | -0.63% |
| 1997-12-16 | 0 | 7.900 | 7.900 | 8.100 | 7.900 | 7.900 | 5,000 | 39,500 | 7.9000 | 2.872 | 2.872 | 2.945 | 2.872 | 2.872 | 13,752 | 2.8722 | -3.07% |
| 1997-12-15 | 0 | 8.150 | 7.850 | 8.150 | 7.700 | 8.150 | 76,000 | 610,750 | 8.0362 | 2.963 | 2.854 | 2.963 | 2.800 | 2.963 | 209,037 | 2.9217 | 7.95% |
| 1997-12-12 | 0 | 7.550 | 7.500 | 7.700 | - | - | 0 | 0 | - | 2.745 | 2.727 | 2.800 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 7.550 | 7.550 | 7.900 | 7.500 | 7.600 | 19,000 | 142,800 | 7.5158 | 2.745 | 2.745 | 2.872 | 2.727 | 2.763 | 52,259 | 2.7325 | -4.43% |
| 1997-12-10 | 0 | 7.900 | 7.700 | 7.900 | 7.900 | 7.900 | 60,000 | 474,000 | 7.9000 | 2.872 | 2.800 | 2.872 | 2.872 | 2.872 | 165,029 | 2.8722 | -1.25% |
| 1997-12-09 | 0 | 8.000 | 7.900 | 8.100 | 7.900 | 8.000 | 26,000 | 207,100 | 7.9654 | 2.909 | 2.872 | 2.945 | 2.872 | 2.909 | 71,513 | 2.8960 | 1.27% |
| 1997-12-08 | 0 | 7.900 | 7.850 | 8.000 | 7.700 | 7.900 | 78,000 | 604,400 | 7.7487 | 2.872 | 2.854 | 2.909 | 2.800 | 2.872 | 214,538 | 2.8172 | 2.60% |
| 1997-12-05 | 0 | 7.700 | 7.700 | 7.850 | 7.650 | 7.850 | 174,000 | 1,356,250 | 7.7945 | 2.800 | 2.800 | 2.854 | 2.781 | 2.854 | 478,585 | 2.8339 | -1.91% |
| 1997-12-04 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 7.900 | 80,000 | 631,000 | 7.8875 | 2.854 | 2.836 | 2.872 | 2.854 | 2.872 | 220,039 | 2.8677 | -0.63% |
| 1997-12-03 | 0 | 7.900 | 7.800 | 8.000 | 7.800 | 7.900 | 66,000 | 520,400 | 7.8848 | 2.872 | 2.836 | 2.909 | 2.836 | 2.872 | 181,532 | 2.8667 | 1.28% |
| 1997-12-02 | 0 | 7.800 | 7.700 | 7.800 | 7.750 | 7.800 | 91,000 | 705,350 | 7.7511 | 2.836 | 2.800 | 2.836 | 2.818 | 2.836 | 250,294 | 2.8181 | 0.65% |
| 1997-12-01 | 0 | 7.750 | 7.650 | 7.850 | - | - | 0 | 0 | - | 2.818 | 2.781 | 2.854 | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 7.750 | 7.750 | 7.800 | 7.600 | 7.600 | 1,000 | 7,600 | 7.6000 | 2.818 | 2.818 | 2.836 | 2.763 | 2.763 | 2,750 | 2.7631 | 1.31% |
| 1997-11-27 | 0 | 7.650 | 7.650 | 7.800 | 7.650 | 7.750 | 35,000 | 270,000 | 7.7143 | 2.781 | 2.781 | 2.836 | 2.781 | 2.818 | 96,267 | 2.8047 | -1.29% |
| 1997-11-26 | 0 | 7.750 | 7.750 | 7.900 | 7.750 | 7.750 | 1,000 | 7,750 | 7.7500 | 2.818 | 2.818 | 2.872 | 2.818 | 2.818 | 2,750 | 2.8177 | 0.00% |
| 1997-11-25 | 0 | 7.750 | 7.750 | 7.900 | 7.750 | 7.900 | 60,000 | 469,000 | 7.8167 | 2.818 | 2.818 | 2.872 | 2.818 | 2.872 | 165,029 | 2.8419 | -0.64% |
| 1997-11-24 | 0 | 7.800 | 7.600 | 8.000 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 2.836 | 2.763 | 2.909 | 2.836 | 2.836 | 27,505 | 2.8359 | 2.63% |
| 1997-11-21 | 0 | 7.600 | 7.550 | - | - | - | 0 | 0 | - | 2.763 | 2.745 | - | - | - | 0 | - | 0.00% |
| 1997-11-20 | 0 | 7.600 | 7.500 | - | - | - | 0 | 0 | - | 2.763 | 2.727 | - | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.700 | 142,000 | 1,107,148 | 7.7968 | 2.763 | 2.763 | 2.909 | 2.763 | 2.800 | 390,569 | 2.8347 | -2.56% |
| 1997-11-18 | 0 | 7.800 | 7.700 | 7.850 | 7.800 | 8.000 | 172,000 | 1,355,900 | 7.8831 | 2.836 | 2.800 | 2.854 | 2.836 | 2.909 | 473,084 | 2.8661 | -1.27% |
| 1997-11-17 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 47,000 | 372,700 | 7.9298 | 2.872 | 2.872 | 2.909 | 2.872 | 2.909 | 129,273 | 2.8830 | 1.28% |
| 1997-11-14 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.950 | 89,000 | 687,363 | 7.7232 | 2.836 | 2.818 | 2.836 | 2.818 | 2.890 | 244,793 | 2.8079 | 1.96% |
| 1997-11-13 | 0 | 7.650 | 7.650 | 7.750 | 7.600 | 7.700 | 210,000 | 1,604,650 | 7.6412 | 2.781 | 2.781 | 2.818 | 2.763 | 2.800 | 577,602 | 2.7781 | 0.00% |
| 1997-11-12 | 0 | 7.650 | 7.600 | 7.750 | 7.600 | 7.900 | 98,000 | 763,450 | 7.7903 | 2.781 | 2.763 | 2.818 | 2.763 | 2.872 | 269,548 | 2.8323 | -3.16% |
| 1997-11-11 | 0 | 7.900 | 7.850 | 8.000 | 7.800 | 7.900 | 27,000 | 213,200 | 7.8963 | 2.872 | 2.854 | 2.909 | 2.836 | 2.872 | 74,263 | 2.8709 | 0.64% |
| 1997-11-10 | 0 | 7.850 | 7.800 | 7.850 | 7.850 | 7.900 | 77,000 | 605,950 | 7.8695 | 2.854 | 2.836 | 2.854 | 2.854 | 2.872 | 211,787 | 2.8611 | -0.63% |
| 1997-11-07 | 0 | 7.900 | 7.900 | 8.000 | 7.800 | 7.900 | 58,000 | 457,400 | 7.8862 | 2.872 | 2.872 | 2.909 | 2.836 | 2.872 | 159,528 | 2.8672 | -1.25% |
| 1997-11-06 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.000 | 40,000 | 320,000 | 8.0000 | 2.909 | 2.890 | 2.909 | 2.909 | 2.909 | 110,019 | 2.9086 | 0.00% |
| 1997-11-05 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.000 | 19,000 | 152,000 | 8.0000 | 2.909 | 2.872 | 2.945 | 2.909 | 2.909 | 52,259 | 2.9086 | -0.62% |
| 1997-11-04 | 0 | 8.050 | - | 8.200 | 8.050 | 8.200 | 64,000 | 520,800 | 8.1375 | 2.927 | - | 2.981 | 2.927 | 2.981 | 176,031 | 2.9586 | -2.42% |
| 1997-11-03 | 0 | 8.250 | 8.100 | - | 7.800 | 8.250 | 215,000 | 1,726,950 | 8.0323 | 2.999 | 2.945 | - | 2.836 | 2.999 | 591,354 | 2.9203 | 7.14% |
| 1997-10-31 | 0 | 7.700 | 7.600 | 7.700 | 7.450 | 7.800 | 300,500 | 2,279,000 | 7.5840 | 2.800 | 2.763 | 2.800 | 2.709 | 2.836 | 826,521 | 2.7573 | 1.32% |
| 1997-10-30 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.800 | 223,000 | 1,703,300 | 7.6381 | 2.763 | 2.745 | 2.763 | 2.763 | 2.836 | 613,358 | 2.7770 | -3.80% |
| 1997-10-29 | 0 | 7.900 | 7.900 | 8.100 | 7.800 | 7.900 | 32,000 | 250,500 | 7.8281 | 2.872 | 2.872 | 2.945 | 2.836 | 2.872 | 88,016 | 2.8461 | 12.86% |
| 1997-10-28 | 0 | 7.000 | 7.000 | 7.400 | 6.300 | 9.200 | 173,000 | 1,262,850 | 7.2997 | 2.545 | 2.545 | 2.690 | 2.291 | 3.345 | 475,834 | 2.6540 | -26.32% |
| 1997-10-27 | 0 | 9.500 | - | 9.600 | 9.500 | 9.500 | 10,000 | 95,000 | 9.5000 | 3.454 | - | 3.490 | 3.454 | 3.454 | 27,505 | 3.4539 | -2.06% |
| 1997-10-24 | 0 | 9.700 | 9.650 | - | 9.500 | 9.700 | 59,000 | 570,250 | 9.6653 | 3.527 | 3.508 | - | 3.454 | 3.527 | 162,279 | 3.5140 | 3.19% |
| 1997-10-23 | 0 | 9.400 | 9.300 | 9.950 | 9.400 | 9.950 | 11,000 | 106,650 | 9.6955 | 3.418 | 3.381 | 3.618 | 3.418 | 3.618 | 30,255 | 3.5250 | -7.39% |
| 1997-10-22 | 0 | 10.15 | 10.15 | - | 10.15 | 10.40 | 461,000 | 4,703,750 | 10.203 | 3.690 | 3.690 | - | 3.690 | 3.781 | 1,267,974 | 3.7097 | 0.00% |
| 1997-10-21 | 0 | 10.15 | 10.10 | 10.15 | 10.15 | 10.20 | 93,000 | 944,300 | 10.154 | 3.690 | 3.672 | 3.690 | 3.690 | 3.708 | 255,795 | 3.6916 | -1.46% |
| 1997-10-20 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.40 | 15,000 | 154,800 | 10.320 | 3.745 | 3.745 | 3.781 | 3.745 | 3.781 | 41,257 | 3.7521 | -1.90% |
| 1997-10-17 | 0 | 10.50 | 10.50 | 10.70 | 10.50 | 10.60 | 123,000 | 1,297,150 | 10.546 | 3.818 | 3.818 | 3.890 | 3.818 | 3.854 | 338,310 | 3.8342 | -0.94% |
| 1997-10-16 | 0 | 10.60 | 10.55 | 10.70 | 10.60 | 10.60 | 68,000 | 720,800 | 10.600 | 3.854 | 3.836 | 3.890 | 3.854 | 3.854 | 187,033 | 3.8539 | -0.93% |
| 1997-10-15 | 0 | 10.70 | 10.70 | 11.00 | 10.70 | 11.20 | 96,000 | 1,044,150 | 10.877 | 3.890 | 3.890 | 3.999 | 3.890 | 4.072 | 264,047 | 3.9544 | -6.14% |
| 1997-10-14 | 0 | 11.40 | 11.20 | - | 11.40 | 11.40 | 1,000 | 11,400 | 11.400 | 4.145 | 4.072 | - | 4.145 | 4.145 | 2,750 | 4.1447 | 0.00% |
| 1997-10-13 | 0 | 11.40 | 11.10 | 11.40 | 11.10 | 11.50 | 27,000 | 304,250 | 11.269 | 4.145 | 4.036 | 4.145 | 4.036 | 4.181 | 74,263 | 4.0969 | 0.00% |
| 1997-10-09 | 0 | 11.40 | 11.35 | - | 11.20 | 11.50 | 78,000 | 883,800 | 11.331 | 4.145 | 4.127 | - | 4.072 | 4.181 | 214,538 | 4.1196 | -2.56% |
| 1997-10-08 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 43,000 | 504,400 | 11.730 | 4.254 | 4.254 | 4.290 | 4.254 | 4.290 | 118,271 | 4.2648 | 0.00% |
| 1997-10-07 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 50,000 | 591,400 | 11.828 | 4.254 | 4.254 | 4.363 | 4.254 | 4.363 | 137,524 | 4.3003 | -1.68% |
| 1997-10-06 | 0 | 11.90 | 11.80 | 12.00 | 11.90 | 12.00 | 9,000 | 107,400 | 11.933 | 4.327 | 4.290 | 4.363 | 4.327 | 4.363 | 24,754 | 4.3386 | -2.46% |
| 1997-10-03 | 0 | 12.20 | 12.05 | 12.20 | 11.90 | 12.20 | 44,000 | 529,600 | 12.036 | 4.436 | 4.381 | 4.436 | 4.327 | 4.436 | 121,021 | 4.3761 | 0.83% |
| 1997-09-30 | 0 | 12.10 | 12.05 | 12.20 | 12.10 | 12.30 | 27,000 | 328,150 | 12.154 | 4.399 | 4.381 | 4.436 | 4.399 | 4.472 | 74,263 | 4.4187 | -1.63% |
| 1997-09-29 | 0 | 12.30 | 12.05 | 12.30 | 12.00 | 12.40 | 312,000 | 3,797,900 | 12.173 | 4.472 | 4.381 | 4.472 | 4.363 | 4.508 | 858,152 | 4.4257 | 3.36% |
| 1997-09-26 | 0 | 11.90 | 11.80 | 11.95 | 11.75 | 11.90 | 107,000 | 1,271,800 | 11.886 | 4.327 | 4.290 | 4.345 | 4.272 | 4.327 | 294,302 | 4.3214 | 0.85% |
| 1997-09-25 | 0 | 11.80 | 11.80 | 11.95 | 11.80 | 11.90 | 353,000 | 4,200,600 | 11.900 | 4.290 | 4.290 | 4.345 | 4.290 | 4.327 | 970,922 | 4.3264 | -0.84% |
| 1997-09-24 | 0 | 11.90 | 11.80 | 11.95 | 11.60 | 12.00 | 161,400 | 1,915,860 | 11.870 | 4.327 | 4.290 | 4.345 | 4.217 | 4.363 | 443,928 | 4.3157 | 3.48% |
| 1997-09-23 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.60 | 91,000 | 1,052,050 | 11.561 | 4.181 | 4.181 | 4.254 | 4.181 | 4.217 | 250,294 | 4.2033 | -0.86% |
| 1997-09-22 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.90 | 155,000 | 1,805,400 | 11.648 | 4.217 | 4.181 | 4.217 | 4.217 | 4.327 | 426,325 | 4.2348 | 0.87% |
| 1997-09-19 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.60 | 116,000 | 1,335,500 | 11.513 | 4.181 | 4.181 | 4.199 | 4.181 | 4.217 | 319,056 | 4.1858 | 1.77% |
| 1997-09-18 | 0 | 11.30 | 11.30 | 11.50 | 11.30 | 11.30 | 14,000 | 158,300 | 11.307 | 4.108 | 4.108 | 4.181 | 4.108 | 4.108 | 38,507 | 4.1110 | -0.79% |
| 1997-09-16 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 24,000 | 276,000 | 11.500 | 4.141 | 4.105 | 4.141 | 4.141 | 4.141 | 66,649 | 4.1411 | 0.00% |
| 1997-09-15 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.90 | 118,000 | 1,384,100 | 11.730 | 4.141 | 4.141 | 4.213 | 4.141 | 4.285 | 327,692 | 4.2238 | 0.00% |
| 1997-09-12 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.50 | 104,000 | 1,187,100 | 11.414 | 4.141 | 4.141 | 4.177 | 4.105 | 4.141 | 288,813 | 4.1103 | -0.86% |
| 1997-09-11 | 0 | 11.60 | 11.35 | 11.60 | 11.50 | 11.60 | 21,000 | 242,600 | 11.552 | 4.177 | 4.087 | 4.177 | 4.141 | 4.177 | 58,318 | 4.1599 | 0.00% |
| 1997-09-10 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.70 | 77,000 | 897,700 | 11.658 | 4.177 | 4.177 | 4.213 | 4.177 | 4.213 | 213,833 | 4.1981 | -0.85% |
| 1997-09-09 | 0 | 11.70 | 11.65 | - | 11.60 | 11.70 | 66,000 | 767,150 | 11.623 | 4.213 | 4.195 | - | 4.177 | 4.213 | 183,285 | 4.1856 | 1.30% |
| 1997-09-08 | 0 | 11.55 | 11.55 | 11.60 | 11.40 | 11.60 | 28,000 | 322,000 | 11.500 | 4.159 | 4.159 | 4.177 | 4.105 | 4.177 | 77,757 | 4.1411 | 1.32% |
| 1997-09-05 | 0 | 11.40 | 11.40 | 11.50 | 11.35 | 11.40 | 104,000 | 1,185,500 | 11.399 | 4.105 | 4.105 | 4.141 | 4.087 | 4.105 | 288,813 | 4.1047 | 0.44% |
| 1997-09-04 | 0 | 11.35 | 11.35 | 11.40 | 11.35 | 11.50 | 28,000 | 318,700 | 11.382 | 4.087 | 4.087 | 4.105 | 4.087 | 4.141 | 77,757 | 4.0986 | -0.44% |
| 1997-09-03 | 0 | 11.40 | 11.40 | 11.50 | 11.00 | 11.40 | 141,000 | 1,567,400 | 11.116 | 4.105 | 4.105 | 4.141 | 3.961 | 4.105 | 391,564 | 4.0029 | 2.70% |
| 1997-09-02 | 0 | 11.10 | 11.10 | - | 11.00 | 11.45 | 411,000 | 4,553,050 | 11.078 | 3.997 | 3.997 | - | 3.961 | 4.123 | 1,141,367 | 3.9891 | -2.63% |
| 1997-09-01 | 0 | 11.40 | 11.40 | 11.65 | 11.40 | 11.85 | 135,000 | 1,569,750 | 11.628 | 4.105 | 4.105 | 4.195 | 4.105 | 4.267 | 374,902 | 4.1871 | -4.60% |
| 1997-08-29 | 0 | 11.95 | - | 11.95 | - | - | 0 | 0 | - | 4.303 | - | 4.303 | - | - | 0 | - | -0.42% |
| 1997-08-28 | 0 | 12.00 | 11.90 | 12.00 | 11.95 | 12.20 | 213,000 | 2,559,250 | 12.015 | 4.321 | 4.285 | 4.321 | 4.303 | 4.393 | 591,511 | 4.3266 | 0.00% |
| 1997-08-27 | 0 | 12.00 | 11.95 | 12.00 | 11.75 | 12.00 | 348,200 | 4,148,740 | 11.915 | 4.321 | 4.303 | 4.321 | 4.231 | 4.321 | 966,968 | 4.2905 | 0.84% |
| 1997-08-26 | 0 | 11.90 | 11.95 | 12.00 | 11.90 | 11.95 | 144,000 | 1,716,650 | 11.921 | 4.285 | 4.303 | 4.321 | 4.285 | 4.303 | 399,895 | 4.2928 | -0.42% |
| 1997-08-25 | 0 | 11.95 | 11.95 | 12.00 | 11.85 | 12.00 | 276,000 | 3,297,700 | 11.948 | 4.303 | 4.303 | 4.321 | 4.267 | 4.321 | 766,466 | 4.3025 | 0.42% |
| 1997-08-22 | 0 | 11.90 | 11.85 | 12.00 | 11.90 | 12.10 | 98,000 | 1,173,200 | 11.971 | 4.285 | 4.267 | 4.321 | 4.285 | 4.357 | 272,151 | 4.3108 | -0.83% |
| 1997-08-21 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.30 | 315,000 | 3,813,350 | 12.106 | 4.321 | 4.321 | 4.393 | 4.321 | 4.429 | 874,770 | 4.3593 | 1.69% |
| 1997-08-20 | 0 | 11.80 | 11.70 | 12.00 | 11.80 | 12.00 | 186,000 | 2,207,600 | 11.869 | 4.249 | 4.213 | 4.321 | 4.249 | 4.321 | 516,531 | 4.2739 | 0.85% |
| 1997-08-19 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 12.00 | 73,000 | 862,000 | 11.808 | 4.213 | 4.213 | 4.249 | 4.213 | 4.321 | 202,725 | 4.2521 | -2.90% |
| 1997-08-15 | 0 | 12.05 | 12.05 | 12.10 | 11.85 | 12.05 | 157,000 | 1,883,750 | 11.998 | 4.339 | 4.339 | 4.357 | 4.267 | 4.339 | 435,997 | 4.3206 | 0.00% |
| 1997-08-14 | 0 | 12.05 | 12.05 | 12.20 | 11.80 | 12.10 | 164,000 | 1,966,550 | 11.991 | 4.339 | 4.339 | 4.393 | 4.249 | 4.357 | 455,436 | 4.3179 | 1.69% |
| 1997-08-13 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.90 | 266,000 | 3,149,950 | 11.842 | 4.267 | 4.267 | 4.285 | 4.249 | 4.285 | 738,695 | 4.2642 | 0.42% |
| 1997-08-12 | 0 | 11.80 | 11.75 | 11.80 | 11.80 | 11.80 | 100,000 | 1,180,000 | 11.800 | 4.249 | 4.231 | 4.249 | 4.249 | 4.249 | 277,705 | 4.2491 | 0.00% |
| 1997-08-11 | 0 | 11.80 | 11.75 | 11.80 | 11.80 | 11.80 | 156,500 | 1,846,550 | 11.799 | 4.249 | 4.231 | 4.249 | 4.249 | 4.249 | 434,608 | 4.2488 | -1.67% |
| 1997-08-08 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.10 | 37,000 | 443,700 | 11.992 | 4.321 | 4.285 | 4.321 | 4.285 | 4.357 | 102,751 | 4.3182 | 0.84% |
| 1997-08-07 | 0 | 11.90 | 11.80 | 11.90 | 11.90 | 12.00 | 66,000 | 789,800 | 11.967 | 4.285 | 4.249 | 4.285 | 4.285 | 4.321 | 183,285 | 4.3091 | 0.00% |
| 1997-08-06 | 0 | 11.90 | 11.90 | 12.20 | 11.80 | 11.90 | 47,000 | 559,050 | 11.895 | 4.285 | 4.285 | 4.393 | 4.249 | 4.285 | 130,521 | 4.2832 | -0.42% |
| 1997-08-05 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.10 | 135,000 | 1,614,050 | 11.956 | 4.303 | 4.303 | 4.321 | 4.285 | 4.357 | 374,902 | 4.3053 | 1.27% |
| 1997-08-04 | 0 | 11.80 | - | 12.00 | 11.80 | 12.00 | 218,000 | 2,593,100 | 11.895 | 4.249 | - | 4.321 | 4.249 | 4.321 | 605,397 | 4.2833 | -1.67% |
| 1997-08-01 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 175,000 | 2,110,050 | 12.057 | 4.321 | 4.321 | 4.357 | 4.321 | 4.357 | 485,984 | 4.3418 | -0.83% |
| 1997-07-31 | 0 | 12.10 | 12.10 | 12.15 | 12.05 | 12.10 | 136,000 | 1,644,100 | 12.089 | 4.357 | 4.357 | 4.375 | 4.339 | 4.357 | 377,679 | 4.3532 | 0.41% |
| 1997-07-30 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.10 | 62,000 | 746,850 | 12.046 | 4.339 | 4.321 | 4.339 | 4.321 | 4.357 | 172,177 | 4.3377 | -0.41% |
| 1997-07-29 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.10 | 105,000 | 1,267,350 | 12.070 | 4.357 | 4.321 | 4.357 | 4.321 | 4.357 | 291,590 | 4.3463 | 0.00% |
| 1997-07-28 | 0 | 12.10 | 12.00 | 12.10 | 12.05 | 12.10 | 108,000 | 1,305,900 | 12.092 | 4.357 | 4.321 | 4.357 | 4.339 | 4.357 | 299,921 | 4.3541 | 0.00% |
| 1997-07-25 | 0 | 12.10 | 12.10 | 12.20 | 12.05 | 12.20 | 213,500 | 2,578,400 | 12.077 | 4.357 | 4.357 | 4.393 | 4.339 | 4.393 | 592,900 | 4.3488 | -0.41% |
| 1997-07-24 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.30 | 135,500 | 1,656,200 | 12.223 | 4.375 | 4.375 | 4.393 | 4.375 | 4.429 | 376,290 | 4.4014 | 0.41% |
| 1997-07-23 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.10 | 347,000 | 4,182,450 | 12.053 | 4.357 | 4.321 | 4.357 | 4.321 | 4.357 | 963,636 | 4.3403 | 0.83% |
| 1997-07-22 | 0 | 12.00 | 12.00 | 12.05 | 11.90 | 12.00 | 292,000 | 3,502,500 | 11.995 | 4.321 | 4.321 | 4.339 | 4.285 | 4.321 | 810,898 | 4.3193 | 0.00% |
| 1997-07-21 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.10 | 217,000 | 2,606,700 | 12.012 | 4.321 | 4.303 | 4.321 | 4.321 | 4.357 | 602,620 | 4.3256 | -0.83% |
| 1997-07-18 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.10 | 196,000 | 2,371,600 | 12.100 | 4.357 | 4.357 | 4.375 | 4.357 | 4.357 | 544,302 | 4.3571 | -0.41% |
| 1997-07-17 | 0 | 12.15 | 12.10 | 12.25 | 12.00 | 12.15 | 218,000 | 2,635,350 | 12.089 | 4.375 | 4.357 | 4.411 | 4.321 | 4.375 | 605,397 | 4.3531 | 0.41% |
| 1997-07-16 | 0 | 12.10 | 12.10 | 12.15 | 12.00 | 12.15 | 94,000 | 1,136,700 | 12.093 | 4.357 | 4.357 | 4.375 | 4.321 | 4.375 | 261,043 | 4.3545 | 0.00% |
| 1997-07-15 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 73,000 | 889,200 | 12.181 | 4.357 | 4.357 | 4.393 | 4.357 | 4.393 | 202,725 | 4.3862 | -0.82% |
| 1997-07-14 | 0 | 12.20 | 12.20 | 12.35 | 12.10 | 12.20 | 50,500 | 612,750 | 12.134 | 4.393 | 4.393 | 4.447 | 4.357 | 4.393 | 140,241 | 4.3693 | 1.24% |
| 1997-07-11 | 0 | 12.05 | 12.00 | 12.05 | 11.95 | 12.10 | 69,000 | 828,250 | 12.004 | 4.339 | 4.321 | 4.339 | 4.303 | 4.357 | 191,616 | 4.3224 | 0.42% |
| 1997-07-10 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.05 | 122,000 | 1,464,050 | 12.000 | 4.321 | 4.303 | 4.321 | 4.321 | 4.339 | 338,800 | 4.3213 | 0.00% |
| 1997-07-09 | 0 | 12.00 | - | 12.00 | 11.95 | 12.10 | 177,000 | 2,128,050 | 12.023 | 4.321 | - | 4.321 | 4.303 | 4.357 | 491,538 | 4.3294 | 0.00% |
| 1997-07-08 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.10 | 90,000 | 1,080,900 | 12.010 | 4.321 | 4.321 | 4.339 | 4.321 | 4.357 | 249,934 | 4.3247 | 0.00% |
| 1997-07-07 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.20 | 219,000 | 2,639,750 | 12.054 | 4.321 | 4.321 | 4.339 | 4.321 | 4.393 | 608,174 | 4.3405 | -0.83% |
| 1997-07-04 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.40 | 185,500 | 2,259,250 | 12.179 | 4.357 | 4.357 | 4.375 | 4.357 | 4.465 | 515,143 | 4.3857 | -2.42% |
| 1997-07-03 | 0 | 12.40 | 12.20 | 12.50 | 12.15 | 12.40 | 340,000 | 4,180,450 | 12.295 | 4.465 | 4.393 | 4.501 | 4.375 | 4.465 | 944,197 | 4.4275 | 0.00% |
| 1997-06-27 | 0 | 12.40 | 12.35 | 12.40 | 12.40 | 12.70 | 279,000 | 3,499,000 | 12.541 | 4.465 | 4.447 | 4.465 | 4.465 | 4.573 | 774,797 | 4.5160 | -2.36% |
| 1997-06-26 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.70 | 525,000 | 6,592,600 | 12.557 | 4.573 | 4.555 | 4.573 | 4.447 | 4.573 | 1,457,951 | 4.5218 | 2.01% |
| 1997-06-25 | 0 | 12.45 | 12.40 | 12.55 | 12.35 | 12.55 | 795,000 | 9,927,600 | 12.488 | 4.483 | 4.465 | 4.519 | 4.447 | 4.519 | 2,207,754 | 4.4967 | 0.81% |
| 1997-06-24 | 0 | 12.35 | 12.35 | 12.40 | 12.35 | 12.55 | 198,797 | 2,471,164 | 12.431 | 4.447 | 4.447 | 4.465 | 4.447 | 4.519 | 552,069 | 4.4762 | -1.20% |
| 1997-06-23 | 0 | 12.50 | 12.40 | 12.50 | 12.40 | 12.80 | 260,000 | 3,283,000 | 12.627 | 4.501 | 4.465 | 4.501 | 4.465 | 4.609 | 722,033 | 4.5469 | 0.81% |
| 1997-06-20 | 0 | 12.40 | 12.40 | 12.65 | 12.10 | 13.40 | 996,000 | 12,680,150 | 12.731 | 4.465 | 4.465 | 4.555 | 4.357 | 4.825 | 2,765,941 | 4.5844 | -2.75% |
| 1997-06-19 | 1 | 12.75 | - | - | - | - | 0 | 0 | - | 4.591 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-18 | 0 | 12.75 | 12.60 | 12.80 | 11.70 | 12.80 | 1,002,000 | 12,314,650 | 12.290 | 4.591 | 4.537 | 4.609 | 4.213 | 4.609 | 2,782,603 | 4.4256 | 8.97% |
| 1997-06-17 | 0 | 11.70 | 11.60 | 11.80 | 11.35 | 11.70 | 56,000 | 645,400 | 11.525 | 4.213 | 4.177 | 4.249 | 4.087 | 4.213 | 155,515 | 4.1501 | 4.00% |
| 1997-06-16 | 0 | 11.25 | 11.25 | - | 11.05 | 11.30 | 446,000 | 4,973,500 | 11.151 | 4.051 | 4.051 | - | 3.979 | 4.069 | 1,238,564 | 4.0155 | 2.27% |
| 1997-06-13 | 0 | 11.00 | 11.00 | - | 11.00 | 11.00 | 33,000 | 363,000 | 11.000 | 3.961 | 3.961 | - | 3.961 | 3.961 | 91,643 | 3.9610 | 0.00% |
| 1997-06-12 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.40 | 54,000 | 602,500 | 11.157 | 3.961 | 3.925 | 3.961 | 3.961 | 4.105 | 149,961 | 4.0177 | -4.35% |
| 1997-06-11 | 0 | 11.50 | 11.40 | 11.60 | 11.30 | 11.60 | 126,000 | 1,444,050 | 11.461 | 4.141 | 4.105 | 4.177 | 4.069 | 4.177 | 349,908 | 4.1269 | 0.00% |
| 1997-06-10 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 12.00 | 119,345 | 1,398,280 | 11.716 | 4.141 | 4.141 | 4.177 | 4.141 | 4.321 | 331,427 | 4.2190 | -4.17% |
| 1997-06-06 | 0 | 12.00 | 12.05 | 12.10 | 11.40 | 12.10 | 855,500 | 10,069,775 | 11.771 | 4.321 | 4.339 | 4.357 | 4.105 | 4.357 | 2,375,765 | 4.2385 | 5.26% |
| 1997-06-05 | 0 | 11.40 | 11.10 | 11.60 | 10.50 | 11.40 | 317,000 | 3,455,150 | 10.900 | 4.105 | 3.997 | 4.177 | 3.781 | 4.105 | 880,325 | 3.9249 | 8.57% |
| 1997-06-04 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 84,000 | 877,350 | 10.445 | 3.781 | 3.763 | 3.781 | 3.745 | 3.781 | 233,272 | 3.7611 | 1.94% |
| 1997-06-03 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.30 | 20,000 | 206,000 | 10.300 | 3.709 | 3.691 | 3.709 | 3.709 | 3.709 | 55,541 | 3.7090 | 0.00% |
| 1997-06-02 | 0 | 10.30 | 10.25 | 10.50 | 10.20 | 10.30 | 352,500 | 3,606,625 | 10.232 | 3.709 | 3.691 | 3.781 | 3.673 | 3.709 | 978,910 | 3.6843 | 0.49% |
| 1997-05-30 | 0 | 10.25 | 10.20 | 10.30 | 10.20 | 10.30 | 208,000 | 2,135,000 | 10.264 | 3.691 | 3.673 | 3.709 | 3.673 | 3.709 | 577,626 | 3.6962 | 0.00% |
| 1997-05-29 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.25 | 60,000 | 614,500 | 10.242 | 3.691 | 3.673 | 3.691 | 3.673 | 3.691 | 166,623 | 3.6880 | 0.00% |
| 1997-05-28 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.25 | 148,000 | 1,513,850 | 10.229 | 3.691 | 3.673 | 3.691 | 3.673 | 3.691 | 411,003 | 3.6833 | 0.00% |
| 1997-05-27 | 0 | 10.25 | 10.20 | 10.35 | 10.20 | 10.40 | 120,000 | 1,233,250 | 10.277 | 3.691 | 3.673 | 3.727 | 3.673 | 3.745 | 333,246 | 3.7007 | -1.91% |
| 1997-05-26 | 0 | 10.45 | 10.40 | 10.50 | 10.45 | 10.50 | 113,000 | 1,183,250 | 10.471 | 3.763 | 3.745 | 3.781 | 3.763 | 3.781 | 313,807 | 3.7706 | 0.97% |
| 1997-05-23 | 0 | 10.35 | 10.30 | 10.45 | 10.35 | 10.50 | 314,125 | 3,275,107 | 10.426 | 3.727 | 3.709 | 3.763 | 3.727 | 3.781 | 872,341 | 3.7544 | 0.00% |
| 1997-05-22 | 0 | 10.35 | 10.30 | 10.40 | 10.25 | 10.65 | 235,000 | 2,443,300 | 10.397 | 3.727 | 3.709 | 3.745 | 3.691 | 3.835 | 652,607 | 3.7439 | 1.47% |
| 1997-05-21 | 0 | 10.20 | 10.15 | 10.20 | 10.20 | 10.25 | 122,000 | 1,245,250 | 10.207 | 3.673 | 3.655 | 3.673 | 3.673 | 3.691 | 338,800 | 3.6755 | 0.00% |
| 1997-05-20 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.20 | 77,000 | 778,200 | 10.106 | 3.673 | 3.637 | 3.673 | 3.637 | 3.673 | 213,833 | 3.6393 | 0.00% |
| 1997-05-19 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 160,000 | 1,625,800 | 10.161 | 3.673 | 3.655 | 3.673 | 3.601 | 3.673 | 444,328 | 3.6590 | 0.10% |
| 1997-05-16 | 0 | 10.60 | 10.55 | 10.60 | 10.60 | 10.70 | 58,000 | 616,000 | 10.621 | 3.669 | 3.652 | 3.669 | 3.669 | 3.704 | 167,550 | 3.6765 | 0.95% |
| 1997-05-15 | 0 | 10.50 | 10.45 | 10.60 | 10.45 | 10.50 | 50,000 | 524,550 | 10.491 | 3.635 | 3.617 | 3.669 | 3.617 | 3.635 | 144,439 | 3.6316 | 0.48% |
| 1997-05-14 | 0 | 10.45 | 10.45 | 10.60 | 10.45 | 10.45 | 20,000 | 209,000 | 10.450 | 3.617 | 3.617 | 3.669 | 3.617 | 3.617 | 57,776 | 3.6174 | 0.00% |
| 1997-05-13 | 0 | 10.45 | 10.40 | 10.55 | 10.40 | 10.50 | 296,000 | 3,086,550 | 10.428 | 3.617 | 3.600 | 3.652 | 3.600 | 3.635 | 855,080 | 3.6097 | 0.00% |
| 1997-05-12 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.45 | 751,000 | 7,844,800 | 10.446 | 3.617 | 3.600 | 3.617 | 3.600 | 3.617 | 2,169,478 | 3.6160 | 0.48% |
| 1997-05-09 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.45 | 136,000 | 1,416,000 | 10.412 | 3.600 | 3.583 | 3.600 | 3.600 | 3.617 | 392,875 | 3.6042 | -0.48% |
| 1997-05-08 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.50 | 246,000 | 2,563,700 | 10.422 | 3.617 | 3.600 | 3.617 | 3.600 | 3.635 | 710,641 | 3.6076 | -0.48% |
| 1997-05-07 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.50 | 50,000 | 523,500 | 10.470 | 3.635 | 3.635 | 3.652 | 3.600 | 3.635 | 144,439 | 3.6244 | -0.47% |
| 1997-05-06 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.55 | 1,165,500 | 12,277,950 | 10.534 | 3.652 | 3.652 | 3.669 | 3.617 | 3.652 | 3,366,879 | 3.6467 | 1.44% |
| 1997-05-05 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.55 | 151,000 | 1,578,550 | 10.454 | 3.600 | 3.600 | 3.635 | 3.583 | 3.652 | 436,207 | 3.6188 | 0.97% |
| 1997-05-02 | 0 | 10.30 | 10.30 | - | 10.25 | 10.30 | 49,000 | 503,800 | 10.282 | 3.566 | 3.566 | - | 3.548 | 3.566 | 141,550 | 3.5592 | 0.00% |
| 1997-05-01 | 0 | 10.30 | 10.25 | - | 10.30 | 10.30 | 21,000 | 216,300 | 10.300 | 3.566 | 3.548 | - | 3.566 | 3.566 | 60,664 | 3.5655 | -0.48% |
| 1997-04-30 | 0 | 10.35 | 10.35 | - | 10.35 | 10.45 | 21,000 | 217,050 | 10.336 | 3.583 | 3.583 | - | 3.583 | 3.617 | 60,664 | 3.5779 | 0.98% |
| 1997-04-29 | 0 | 10.25 | 10.10 | 10.25 | 10.25 | 10.25 | 39,000 | 399,750 | 10.250 | 3.548 | 3.496 | 3.548 | 3.548 | 3.548 | 112,663 | 3.5482 | 0.49% |
| 1997-04-28 | 0 | 10.20 | 10.20 | 10.40 | 10.20 | 10.35 | 38,000 | 389,050 | 10.238 | 3.531 | 3.531 | 3.600 | 3.531 | 3.583 | 109,774 | 3.5441 | -1.92% |
| 1997-04-25 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.45 | 31,000 | 323,700 | 10.442 | 3.600 | 3.583 | 3.600 | 3.600 | 3.617 | 89,552 | 3.6146 | -0.48% |
| 1997-04-24 | 0 | 10.45 | 10.40 | 10.50 | 10.45 | 10.45 | 100,000 | 1,045,800 | 10.458 | 3.617 | 3.600 | 3.635 | 3.617 | 3.617 | 288,879 | 3.6202 | -0.48% |
| 1997-04-23 | 0 | 10.50 | 10.40 | 10.50 | 10.45 | 10.55 | 350,000 | 3,663,150 | 10.466 | 3.635 | 3.600 | 3.635 | 3.617 | 3.652 | 1,011,075 | 3.6230 | 0.00% |
| 1997-04-22 | 0 | 10.50 | 10.40 | 10.55 | 10.50 | 10.50 | 391,301 | 4,108,540 | 10.500 | 3.635 | 3.600 | 3.652 | 3.635 | 3.635 | 1,130,385 | 3.6346 | 0.00% |
| 1997-04-21 | 0 | 10.50 | 10.40 | 10.50 | 10.45 | 10.60 | 155,000 | 1,627,550 | 10.500 | 3.635 | 3.600 | 3.635 | 3.617 | 3.669 | 447,762 | 3.6349 | -0.47% |
| 1997-04-18 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 490,000 | 5,154,000 | 10.518 | 3.652 | 3.635 | 3.652 | 3.635 | 3.652 | 1,415,505 | 3.6411 | 0.48% |
| 1997-04-17 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.50 | 76,000 | 798,000 | 10.500 | 3.635 | 3.635 | 3.669 | 3.635 | 3.635 | 219,548 | 3.6347 | 0.00% |
| 1997-04-16 | 0 | 10.50 | 10.45 | 10.60 | 10.50 | 10.50 | 89,000 | 934,500 | 10.500 | 3.635 | 3.617 | 3.669 | 3.635 | 3.635 | 257,102 | 3.6347 | 0.00% |
| 1997-04-15 | 0 | 10.50 | 10.50 | - | - | - | 0 | 0 | - | 3.635 | 3.635 | - | - | - | 0 | - | 0.00% |
| 1997-04-14 | 0 | 10.50 | 10.50 | 10.70 | 10.50 | 10.70 | 54,000 | 567,800 | 10.515 | 3.635 | 3.635 | 3.704 | 3.635 | 3.704 | 155,994 | 3.6399 | 0.00% |
| 1997-04-11 | 0 | 10.50 | 10.50 | 10.60 | 10.40 | 10.50 | 55,000 | 576,000 | 10.473 | 3.635 | 3.635 | 3.669 | 3.600 | 3.635 | 158,883 | 3.6253 | -0.47% |
| 1997-04-10 | 0 | 10.55 | 10.50 | 10.60 | 10.50 | 10.55 | 41,000 | 432,100 | 10.539 | 3.652 | 3.635 | 3.669 | 3.635 | 3.652 | 118,440 | 3.6483 | -0.47% |
| 1997-04-09 | 0 | 10.60 | 10.60 | 10.75 | 10.55 | 10.60 | 27,000 | 286,100 | 10.596 | 3.669 | 3.669 | 3.721 | 3.652 | 3.669 | 77,997 | 3.6681 | 0.95% |
| 1997-04-08 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.50 | 65,000 | 682,500 | 10.500 | 3.635 | 3.635 | 3.652 | 3.635 | 3.635 | 187,771 | 3.6347 | 0.00% |
| 1997-04-07 | 0 | 10.50 | 10.50 | 10.75 | 10.45 | 10.50 | 40,000 | 419,000 | 10.475 | 3.635 | 3.635 | 3.721 | 3.617 | 3.635 | 115,551 | 3.6261 | 0.48% |
| 1997-04-04 | 0 | 10.45 | 10.40 | - | 10.40 | 10.55 | 66,000 | 690,150 | 10.457 | 3.617 | 3.600 | - | 3.600 | 3.652 | 190,660 | 3.6198 | -0.95% |
| 1997-04-03 | 0 | 10.55 | 10.55 | 10.65 | 10.50 | 10.55 | 15,000 | 157,750 | 10.517 | 3.652 | 3.652 | 3.687 | 3.635 | 3.652 | 43,332 | 3.6405 | 0.48% |
| 1997-04-02 | 0 | 10.50 | 10.50 | 10.70 | 10.50 | 10.60 | 39,500 | 417,800 | 10.577 | 3.635 | 3.635 | 3.704 | 3.635 | 3.669 | 114,107 | 3.6615 | -1.87% |
| 1997-04-01 | 0 | 10.70 | 10.50 | 10.70 | - | - | 0 | 0 | - | 3.704 | 3.635 | 3.704 | - | - | 0 | - | -2.28% |
| 1997-03-27 | 0 | 10.95 | 10.90 | 11.00 | 10.90 | 11.05 | 55,000 | 602,500 | 10.955 | 3.791 | 3.773 | 3.808 | 3.773 | 3.825 | 158,883 | 3.7921 | -1.35% |
| 1997-03-26 | 0 | 11.10 | 11.05 | 11.15 | 11.10 | 11.10 | 32,000 | 355,200 | 11.100 | 3.842 | 3.825 | 3.860 | 3.842 | 3.842 | 92,441 | 3.8424 | 0.00% |
| 1997-03-25 | 0 | 11.10 | 11.00 | 11.10 | 11.10 | 11.10 | 50,000 | 555,000 | 11.100 | 3.842 | 3.808 | 3.842 | 3.842 | 3.842 | 144,439 | 3.8424 | 0.00% |
| 1997-03-24 | 0 | 11.10 | 10.85 | 11.00 | 11.00 | 11.10 | 78,000 | 861,000 | 11.038 | 3.842 | 3.756 | 3.808 | 3.808 | 3.842 | 225,325 | 3.8211 | 1.37% |
| 1997-03-21 | 0 | 10.95 | 10.95 | - | 10.90 | 10.95 | 12,000 | 130,950 | 10.913 | 3.791 | 3.791 | - | 3.773 | 3.791 | 34,665 | 3.7775 | 0.46% |
| 1997-03-20 | 0 | 10.90 | 10.90 | 11.10 | 10.90 | 11.10 | 9,000 | 99,100 | 11.011 | 3.773 | 3.773 | 3.842 | 3.773 | 3.842 | 25,999 | 3.8117 | -3.54% |
| 1997-03-19 | 0 | 11.30 | - | 11.45 | - | - | 0 | 0 | - | 3.912 | - | 3.964 | - | - | 0 | - | 0.00% |
| 1997-03-18 | 0 | 11.30 | 11.10 | 11.30 | 11.10 | 11.30 | 53,500 | 594,150 | 11.106 | 3.912 | 3.842 | 3.912 | 3.842 | 3.912 | 154,550 | 3.8444 | 1.80% |
| 1997-03-17 | 0 | 11.10 | 11.10 | 11.20 | - | - | 0 | 0 | - | 3.842 | 3.842 | 3.877 | - | - | 0 | - | 0.00% |
| 1997-03-14 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.00 | 20,000 | 220,000 | 11.000 | 3.842 | 3.842 | 3.877 | 3.808 | 3.808 | 57,776 | 3.8078 | -0.89% |
| 1997-03-13 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.20 | 6,000 | 67,200 | 11.200 | 3.877 | 3.808 | 3.877 | 3.877 | 3.877 | 17,333 | 3.8771 | 0.45% |
| 1997-03-12 | 0 | 11.15 | 11.05 | 11.20 | 11.15 | 11.15 | 60,000 | 669,000 | 11.150 | 3.860 | 3.825 | 3.877 | 3.860 | 3.860 | 173,327 | 3.8598 | 1.36% |
| 1997-03-11 | 0 | 11.00 | 11.00 | 11.50 | 11.00 | 11.25 | 304,000 | 3,388,450 | 11.146 | 3.808 | 3.808 | 3.981 | 3.808 | 3.894 | 878,191 | 3.8584 | -1.79% |
| 1997-03-10 | 0 | 11.20 | 11.20 | 11.35 | 11.20 | 11.25 | 175,000 | 1,968,200 | 11.247 | 3.877 | 3.877 | 3.929 | 3.877 | 3.894 | 505,537 | 3.8933 | -0.44% |
| 1997-03-07 | 0 | 11.25 | 11.10 | 11.30 | 11.25 | 11.30 | 25,000 | 281,500 | 11.260 | 3.894 | 3.842 | 3.912 | 3.894 | 3.912 | 72,220 | 3.8978 | 0.45% |
| 1997-03-06 | 0 | 11.20 | 11.20 | 11.40 | 11.00 | 11.05 | 1,516,000 | 16,677,200 | 11.001 | 3.877 | 3.877 | 3.946 | 3.808 | 3.825 | 4,379,398 | 3.8081 | 1.36% |
| 1997-03-05 | 0 | 11.05 | 11.00 | 11.05 | 11.05 | 11.20 | 131,000 | 1,454,050 | 11.100 | 3.825 | 3.808 | 3.825 | 3.825 | 3.877 | 378,431 | 3.8423 | -1.78% |
| 1997-03-04 | 0 | 11.25 | 11.20 | 11.30 | 11.25 | 11.30 | 113,000 | 1,271,750 | 11.254 | 3.894 | 3.877 | 3.912 | 3.894 | 3.912 | 326,433 | 3.8959 | -0.88% |
| 1997-03-03 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.35 | 169,000 | 1,918,000 | 11.349 | 3.929 | 3.912 | 3.929 | 3.912 | 3.929 | 488,205 | 3.9287 | -0.87% |
| 1997-02-28 | 0 | 11.45 | 11.40 | 11.45 | 11.45 | 11.45 | 37,000 | 423,650 | 11.450 | 3.964 | 3.946 | 3.964 | 3.964 | 3.964 | 106,885 | 3.9636 | -0.43% |
| 1997-02-27 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 101,000 | 1,162,400 | 11.509 | 3.981 | 3.946 | 3.981 | 3.981 | 4.016 | 291,767 | 3.9840 | -0.43% |
| 1997-02-26 | 0 | 11.55 | 11.35 | 11.65 | 11.45 | 11.55 | 14,000 | 161,100 | 11.507 | 3.998 | 3.929 | 4.033 | 3.964 | 3.998 | 40,443 | 3.9834 | 1.32% |
| 1997-02-25 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.50 | 17,000 | 194,000 | 11.412 | 3.946 | 3.946 | 3.981 | 3.946 | 3.981 | 49,109 | 3.9504 | -0.87% |
| 1997-02-24 | 0 | 11.50 | 11.35 | 11.50 | - | - | 0 | 0 | - | 3.981 | 3.929 | 3.981 | - | - | 0 | - | 0.00% |
| 1997-02-21 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 3.981 | 3.946 | 3.981 | 3.981 | 3.981 | 5,778 | 3.9809 | 0.88% |
| 1997-02-20 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.45 | 111,000 | 1,264,950 | 11.396 | 3.946 | 3.929 | 3.946 | 3.912 | 3.964 | 320,655 | 3.9449 | 0.00% |
| 1997-02-19 | 0 | 11.40 | 11.30 | 11.40 | 11.40 | 11.40 | 60,000 | 684,000 | 11.400 | 3.946 | 3.912 | 3.946 | 3.946 | 3.946 | 173,327 | 3.9463 | -0.87% |
| 1997-02-18 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.50 | 83,000 | 953,600 | 11.489 | 3.981 | 3.946 | 3.981 | 3.946 | 3.981 | 239,769 | 3.9772 | -0.43% |
| 1997-02-17 | 0 | 11.55 | 11.50 | 11.70 | 11.55 | 11.55 | 10,000 | 115,500 | 11.550 | 3.998 | 3.981 | 4.050 | 3.998 | 3.998 | 28,888 | 3.9982 | 0.00% |
| 1997-02-14 | 0 | 11.55 | 11.55 | 11.65 | 11.55 | 11.60 | 54,000 | 625,650 | 11.586 | 3.998 | 3.998 | 4.033 | 3.998 | 4.016 | 155,994 | 4.0107 | -2.12% |
| 1997-02-13 | 0 | 11.80 | 11.65 | 11.85 | - | - | 0 | 0 | - | 4.085 | 4.033 | 4.102 | - | - | 0 | - | 0.00% |
| 1997-02-12 | 0 | 11.80 | 11.60 | 11.85 | 11.80 | 12.00 | 11,000 | 130,100 | 11.827 | 4.085 | 4.016 | 4.102 | 4.085 | 4.154 | 31,777 | 4.0942 | -0.42% |
| 1997-02-11 | 0 | 11.85 | 11.60 | 11.85 | 11.85 | 11.90 | 66,000 | 783,600 | 11.873 | 4.102 | 4.016 | 4.102 | 4.102 | 4.119 | 190,660 | 4.1099 | -0.42% |
| 1997-02-10 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.00 | 232,000 | 2,766,300 | 11.924 | 4.119 | 4.119 | 4.137 | 4.119 | 4.154 | 670,198 | 4.1276 | -0.83% |
| 1997-02-05 | 0 | 12.00 | 11.60 | 12.00 | 11.60 | 12.00 | 35,000 | 415,600 | 11.874 | 4.154 | 4.016 | 4.154 | 4.016 | 4.154 | 101,107 | 4.1105 | 3.90% |
| 1997-02-04 | 0 | 11.55 | 11.40 | 11.60 | 11.45 | 11.60 | 524,000 | 6,029,800 | 11.507 | 3.998 | 3.946 | 4.016 | 3.964 | 4.016 | 1,513,723 | 3.9834 | -0.86% |
| 1997-02-03 | 0 | 11.65 | 11.65 | 11.70 | 11.65 | 11.65 | 114,000 | 1,328,100 | 11.650 | 4.033 | 4.033 | 4.050 | 4.033 | 4.033 | 329,322 | 4.0328 | 0.43% |
| 1997-01-31 | 0 | 11.60 | 11.60 | 11.70 | 11.55 | 11.65 | 77,000 | 893,550 | 11.605 | 4.016 | 4.016 | 4.050 | 3.998 | 4.033 | 222,436 | 4.0171 | -0.43% |
| 1997-01-30 | 0 | 11.65 | 11.60 | 11.75 | 11.65 | 11.70 | 58,000 | 676,200 | 11.659 | 4.033 | 4.016 | 4.067 | 4.033 | 4.050 | 167,550 | 4.0358 | -0.85% |
| 1997-01-29 | 0 | 11.75 | 11.75 | 11.85 | 11.75 | 11.75 | 4,761 | 55,523 | 11.662 | 4.067 | 4.067 | 4.102 | 4.067 | 4.067 | 13,754 | 4.0370 | -1.26% |
| 1997-01-28 | 0 | 11.90 | 11.85 | 11.95 | 11.80 | 11.95 | 92,000 | 1,094,300 | 11.895 | 4.119 | 4.102 | 4.137 | 4.085 | 4.137 | 265,768 | 4.1175 | 0.85% |
| 1997-01-27 | 0 | 11.80 | 11.75 | 11.90 | 11.80 | 12.00 | 55,000 | 654,000 | 11.891 | 4.085 | 4.067 | 4.119 | 4.085 | 4.154 | 158,883 | 4.1162 | -0.42% |
| 1997-01-24 | 0 | 11.85 | 11.80 | 11.85 | 11.75 | 12.00 | 168,000 | 1,996,700 | 11.885 | 4.102 | 4.085 | 4.102 | 4.067 | 4.154 | 485,316 | 4.1142 | -1.66% |
| 1997-01-23 | 0 | 12.05 | 11.95 | 12.10 | 11.80 | 12.05 | 205,000 | 2,454,350 | 11.972 | 4.171 | 4.137 | 4.189 | 4.085 | 4.171 | 592,201 | 4.1445 | 1.26% |
| 1997-01-22 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 233,000 | 2,746,900 | 11.789 | 4.119 | 4.102 | 4.119 | 4.067 | 4.119 | 673,087 | 4.0810 | 1.28% |
| 1997-01-21 | 0 | 11.75 | 11.75 | 11.80 | 11.70 | 11.75 | 179,000 | 2,100,300 | 11.734 | 4.067 | 4.067 | 4.085 | 4.050 | 4.067 | 517,093 | 4.0617 | 0.00% |
| 1997-01-20 | 0 | 11.75 | 11.70 | 11.75 | 11.75 | 11.85 | 34,000 | 400,200 | 11.771 | 4.067 | 4.050 | 4.067 | 4.067 | 4.102 | 98,219 | 4.0746 | 0.00% |
| 1997-01-17 | 0 | 11.75 | 11.70 | 11.85 | 11.65 | 11.80 | 150,000 | 1,761,150 | 11.741 | 4.067 | 4.050 | 4.102 | 4.033 | 4.085 | 433,318 | 4.0643 | 1.29% |
| 1997-01-16 | 0 | 11.60 | 11.60 | 11.70 | 11.50 | 11.60 | 72,000 | 831,650 | 11.551 | 4.016 | 4.016 | 4.050 | 3.981 | 4.016 | 207,993 | 3.9985 | -0.43% |
| 1997-01-15 | 0 | 11.65 | 11.60 | 11.80 | 11.60 | 11.80 | 87,000 | 1,019,750 | 11.721 | 4.033 | 4.016 | 4.085 | 4.016 | 4.085 | 251,324 | 4.0575 | -0.43% |
| 1997-01-14 | 0 | 11.70 | 11.65 | 11.85 | 11.70 | 11.70 | 19,000 | 222,300 | 11.700 | 4.050 | 4.033 | 4.102 | 4.050 | 4.050 | 54,887 | 4.0501 | -2.50% |
| 1997-01-13 | 0 | 12.00 | 11.90 | 12.00 | 11.75 | 12.20 | 344,000 | 4,116,750 | 11.967 | 4.154 | 4.119 | 4.154 | 4.067 | 4.223 | 993,742 | 4.1427 | 2.56% |
| 1997-01-10 | 0 | 11.70 | 11.60 | 11.75 | 11.40 | 11.70 | 94,000 | 1,082,600 | 11.517 | 4.050 | 4.016 | 4.067 | 3.946 | 4.050 | 271,546 | 3.9868 | 2.63% |
| 1997-01-09 | 0 | 11.40 | 11.40 | 11.55 | 11.40 | 11.40 | 34,000 | 387,600 | 11.400 | 3.946 | 3.946 | 3.998 | 3.946 | 3.946 | 98,219 | 3.9463 | -1.30% |
| 1997-01-08 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.60 | 72,000 | 831,400 | 11.547 | 3.998 | 3.998 | 4.016 | 3.981 | 4.016 | 207,993 | 3.9973 | 0.87% |
| 1997-01-07 | 0 | 11.45 | 11.40 | 11.50 | 11.35 | 11.45 | 62,000 | 706,600 | 11.397 | 3.964 | 3.946 | 3.981 | 3.929 | 3.964 | 179,105 | 3.9452 | 0.00% |
| 1997-01-06 | 0 | 11.45 | 11.40 | 11.50 | 11.40 | 11.50 | 19,000 | 217,350 | 11.439 | 3.964 | 3.946 | 3.981 | 3.946 | 3.981 | 54,887 | 3.9600 | 0.88% |
| 1997-01-03 | 0 | 11.35 | 11.30 | 11.40 | 11.35 | 11.35 | 57,000 | 646,950 | 11.350 | 3.929 | 3.912 | 3.946 | 3.929 | 3.929 | 164,661 | 3.9290 | 0.00% |
| 1997-01-02 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.35 | 23,000 | 260,900 | 11.343 | 3.929 | 3.912 | 3.929 | 3.912 | 3.929 | 66,442 | 3.9267 | -0.44% |
| 1996-12-31 | 0 | 11.40 | 11.35 | 11.60 | 11.40 | 11.40 | 3,000 | 34,200 | 11.400 | 3.946 | 3.929 | 4.016 | 3.946 | 3.946 | 8,666 | 3.9463 | -0.44% |
| 1996-12-30 | 0 | 11.45 | 11.40 | 11.60 | 11.45 | 11.50 | 62,500 | 715,600 | 11.450 | 3.964 | 3.946 | 4.016 | 3.964 | 3.981 | 180,549 | 3.9635 | -0.43% |
| 1996-12-27 | 0 | 11.50 | 11.45 | 11.55 | 11.50 | 11.50 | 120,000 | 1,380,000 | 11.500 | 3.981 | 3.964 | 3.998 | 3.981 | 3.981 | 346,654 | 3.9809 | 0.44% |
| 1996-12-24 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.45 | 70,000 | 801,500 | 11.450 | 3.964 | 3.964 | 3.981 | 3.964 | 3.964 | 202,215 | 3.9636 | -0.43% |
| 1996-12-23 | 0 | 11.50 | 11.45 | 11.55 | 11.45 | 11.50 | 50,000 | 574,000 | 11.480 | 3.981 | 3.964 | 3.998 | 3.964 | 3.981 | 144,439 | 3.9740 | 0.00% |
| 1996-12-20 | 0 | 11.50 | 11.35 | 11.50 | 11.40 | 11.50 | 95,143 | 1,084,828 | 11.402 | 3.981 | 3.929 | 3.981 | 3.946 | 3.981 | 274,848 | 3.9470 | 1.32% |
| 1996-12-19 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.35 | 49,000 | 554,900 | 11.324 | 3.929 | 3.912 | 3.929 | 3.912 | 3.929 | 141,550 | 3.9202 | 0.44% |
| 1996-12-18 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.40 | 17,000 | 192,550 | 11.326 | 3.912 | 3.912 | 3.946 | 3.912 | 3.946 | 49,109 | 3.9208 | 0.00% |
| 1996-12-17 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.30 | 14,000 | 158,200 | 11.300 | 3.912 | 3.912 | 3.946 | 3.912 | 3.912 | 40,443 | 3.9117 | -0.44% |
| 1996-12-16 | 0 | 11.35 | 11.35 | 11.50 | - | - | 0 | 0 | - | 3.929 | 3.929 | 3.981 | - | - | 0 | - | 0.00% |
| 1996-12-13 | 0 | 11.35 | 11.30 | 11.40 | 11.35 | 11.35 | 13,000 | 147,550 | 11.350 | 3.929 | 3.912 | 3.946 | 3.929 | 3.929 | 37,554 | 3.9290 | -0.87% |
| 1996-12-12 | 0 | 11.45 | 11.40 | 11.45 | 11.45 | 11.50 | 19,000 | 217,600 | 11.453 | 3.964 | 3.946 | 3.964 | 3.964 | 3.981 | 54,887 | 3.9645 | -0.43% |
| 1996-12-11 | 0 | 11.50 | 11.50 | 11.80 | 11.50 | 11.75 | 39,000 | 455,000 | 11.667 | 3.981 | 3.981 | 4.085 | 3.981 | 4.067 | 112,663 | 4.0386 | -3.36% |
| 1996-12-10 | 0 | 11.90 | 11.70 | 11.90 | 11.80 | 11.90 | 68,600 | 813,020 | 11.852 | 4.119 | 4.050 | 4.119 | 4.085 | 4.119 | 198,171 | 4.1026 | 1.71% |
| 1996-12-09 | 0 | 11.70 | 11.60 | 11.80 | 11.50 | 11.70 | 70,000 | 812,000 | 11.600 | 4.050 | 4.016 | 4.085 | 3.981 | 4.050 | 202,215 | 4.0155 | 0.86% |
| 1996-12-06 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 12.00 | 417,000 | 4,867,900 | 11.674 | 4.016 | 3.981 | 4.016 | 3.981 | 4.154 | 1,204,623 | 4.0410 | -3.33% |
| 1996-12-05 | 0 | 12.00 | 11.95 | 12.05 | 11.45 | 12.10 | 671,000 | 7,869,900 | 11.729 | 4.154 | 4.137 | 4.171 | 3.964 | 4.189 | 1,938,375 | 4.0601 | 5.26% |
| 1996-12-04 | 0 | 11.40 | 11.35 | 11.40 | 11.40 | 11.45 | 112,000 | 1,277,200 | 11.404 | 3.946 | 3.929 | 3.946 | 3.946 | 3.964 | 323,544 | 3.9475 | 0.00% |
| 1996-12-03 | 0 | 11.40 | 11.35 | 11.40 | 11.35 | 11.40 | 126,000 | 1,432,180 | 11.367 | 3.946 | 3.929 | 3.946 | 3.929 | 3.946 | 363,987 | 3.9347 | 0.44% |
| 1996-12-02 | 0 | 11.35 | 11.30 | 11.40 | 11.30 | 11.40 | 44,000 | 498,150 | 11.322 | 3.929 | 3.912 | 3.946 | 3.912 | 3.946 | 127,107 | 3.9192 | 0.44% |
| 1996-11-29 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 41,000 | 462,700 | 11.285 | 3.912 | 3.877 | 3.912 | 3.877 | 3.912 | 118,440 | 3.9066 | 1.35% |
| 1996-11-28 | 0 | 11.15 | 11.15 | 11.20 | 11.15 | 11.30 | 218,000 | 2,446,000 | 11.220 | 3.860 | 3.860 | 3.877 | 3.860 | 3.912 | 629,755 | 3.8840 | -1.33% |
| 1996-11-27 | 0 | 11.30 | 11.25 | 11.30 | 11.30 | 11.30 | 38,000 | 429,700 | 11.308 | 3.912 | 3.894 | 3.912 | 3.912 | 3.912 | 109,774 | 3.9144 | -0.44% |
| 1996-11-26 | 0 | 11.35 | 11.30 | 11.40 | 11.30 | 11.40 | 17,000 | 192,750 | 11.338 | 3.929 | 3.912 | 3.946 | 3.912 | 3.946 | 49,109 | 3.9249 | 2.25% |
| 1996-11-25 | 0 | 11.10 | 11.10 | 11.35 | 11.00 | 11.45 | 390,000 | 4,354,500 | 11.165 | 3.842 | 3.842 | 3.929 | 3.808 | 3.964 | 1,126,626 | 3.8651 | -3.48% |
| 1996-11-22 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.55 | 83,000 | 954,900 | 11.505 | 3.981 | 3.964 | 3.981 | 3.964 | 3.998 | 239,769 | 3.9826 | 0.00% |
| 1996-11-21 | 0 | 11.50 | 11.45 | 11.50 | 11.30 | 11.55 | 290,500 | 3,329,500 | 11.461 | 3.981 | 3.964 | 3.981 | 3.912 | 3.998 | 839,192 | 3.9675 | 1.77% |
| 1996-11-20 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.50 | 259,000 | 2,934,700 | 11.331 | 3.912 | 3.877 | 3.912 | 3.912 | 3.981 | 748,195 | 3.9224 | -0.88% |
| 1996-11-19 | 0 | 11.40 | 11.30 | 11.45 | 10.95 | 11.40 | 706,000 | 7,925,600 | 11.226 | 3.946 | 3.912 | 3.964 | 3.791 | 3.946 | 2,039,482 | 3.8861 | 4.11% |
| 1996-11-18 | 0 | 10.95 | 10.90 | 10.95 | 10.90 | 10.95 | 300,000 | 3,284,250 | 10.948 | 3.791 | 3.773 | 3.791 | 3.773 | 3.791 | 866,636 | 3.7897 | 0.92% |
| 1996-11-15 | 0 | 10.85 | 10.85 | 10.90 | 10.70 | 10.85 | 141,000 | 1,516,150 | 10.753 | 3.756 | 3.756 | 3.773 | 3.704 | 3.756 | 407,319 | 3.7223 | 1.88% |
| 1996-11-14 | 0 | 10.65 | 10.60 | 10.70 | 10.60 | 10.70 | 69,000 | 733,000 | 10.623 | 3.687 | 3.669 | 3.704 | 3.669 | 3.704 | 199,326 | 3.6774 | 0.00% |
| 1996-11-13 | 0 | 10.65 | 10.60 | 10.65 | 10.65 | 10.65 | 50,000 | 532,500 | 10.650 | 3.687 | 3.669 | 3.687 | 3.687 | 3.687 | 144,439 | 3.6867 | 0.00% |
| 1996-11-12 | 0 | 10.65 | 10.65 | 10.80 | 10.65 | 10.70 | 84,000 | 898,050 | 10.691 | 3.687 | 3.687 | 3.739 | 3.687 | 3.704 | 242,658 | 3.7009 | -1.39% |
| 1996-11-11 | 0 | 10.80 | 10.65 | 10.85 | 10.70 | 10.80 | 120,000 | 1,284,650 | 10.705 | 3.739 | 3.687 | 3.756 | 3.704 | 3.739 | 346,654 | 3.7059 | 1.89% |
| 1996-11-08 | 0 | 10.60 | 10.50 | 10.70 | 10.50 | 10.60 | 11,000 | 116,300 | 10.573 | 3.669 | 3.635 | 3.704 | 3.635 | 3.669 | 31,777 | 3.6599 | -0.93% |
| 1996-11-07 | 0 | 10.70 | 10.70 | 10.75 | 10.70 | 10.70 | 15,000 | 160,500 | 10.700 | 3.704 | 3.704 | 3.721 | 3.704 | 3.704 | 43,332 | 3.7040 | 0.00% |
| 1996-11-06 | 0 | 10.70 | 10.55 | 10.70 | 10.70 | 10.70 | 56,000 | 599,200 | 10.700 | 3.704 | 3.652 | 3.704 | 3.704 | 3.704 | 161,772 | 3.7040 | 0.00% |
| 1996-11-05 | 0 | 10.70 | 10.60 | 10.70 | 10.70 | 10.75 | 18,000 | 193,050 | 10.725 | 3.704 | 3.669 | 3.704 | 3.704 | 3.721 | 51,998 | 3.7126 | 0.00% |
| 1996-11-04 | 0 | 10.70 | 10.60 | 10.70 | 10.60 | 10.70 | 86,000 | 919,700 | 10.694 | 3.704 | 3.669 | 3.704 | 3.669 | 3.704 | 248,436 | 3.7020 | 1.42% |
| 1996-11-01 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.55 | 79,000 | 830,450 | 10.512 | 3.652 | 3.652 | 3.669 | 3.635 | 3.652 | 228,214 | 3.6389 | 0.48% |
| 1996-10-31 | 0 | 10.50 | 10.50 | 10.65 | 10.50 | 10.50 | 75,000 | 787,500 | 10.500 | 3.635 | 3.635 | 3.687 | 3.635 | 3.635 | 216,659 | 3.6347 | 0.00% |
| 1996-10-30 | 0 | 10.50 | 10.50 | 10.70 | 10.50 | 11.00 | 170,000 | 1,815,400 | 10.679 | 3.635 | 3.635 | 3.704 | 3.635 | 3.808 | 491,093 | 3.6966 | 0.48% |
| 1996-10-29 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.50 | 22,000 | 230,150 | 10.461 | 3.617 | 3.617 | 3.635 | 3.617 | 3.635 | 63,553 | 3.6214 | 0.00% |
| 1996-10-28 | 0 | 10.45 | 10.45 | 10.55 | 10.45 | 10.50 | 63,000 | 660,350 | 10.482 | 3.617 | 3.617 | 3.652 | 3.617 | 3.635 | 181,993 | 3.6284 | -0.48% |
| 1996-10-25 | 0 | 10.50 | 10.50 | 10.60 | 10.45 | 10.50 | 29,000 | 303,550 | 10.467 | 3.635 | 3.635 | 3.669 | 3.617 | 3.635 | 83,775 | 3.6234 | 0.00% |
| 1996-10-24 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.50 | 36,000 | 378,000 | 10.500 | 3.635 | 3.635 | 3.669 | 3.635 | 3.635 | 103,996 | 3.6347 | 0.00% |
| 1996-10-23 | 0 | 10.50 | 10.50 | 10.60 | - | - | 0 | 0 | - | 3.635 | 3.635 | 3.669 | - | - | 0 | - | 0.00% |
| 1996-10-22 | 0 | 10.50 | 10.50 | 10.65 | 10.50 | 10.55 | 160,000 | 1,681,350 | 10.508 | 3.635 | 3.635 | 3.687 | 3.635 | 3.652 | 462,206 | 3.6377 | -0.94% |
| 1996-10-18 | 0 | 10.60 | 10.55 | 10.70 | 10.55 | 10.55 | 10,000 | 105,500 | 10.550 | 3.669 | 3.652 | 3.704 | 3.652 | 3.652 | 28,888 | 3.6521 | 0.00% |
| 1996-10-17 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.60 | 46,000 | 485,300 | 10.550 | 3.669 | 3.635 | 3.669 | 3.635 | 3.669 | 132,884 | 3.6521 | 0.47% |
| 1996-10-16 | 0 | 10.55 | 10.55 | 10.65 | 10.55 | 10.60 | 60,000 | 635,500 | 10.592 | 3.652 | 3.652 | 3.687 | 3.652 | 3.669 | 173,327 | 3.6665 | 0.48% |
| 1996-10-15 | 0 | 10.50 | 10.55 | 10.80 | 10.50 | 10.55 | 309,000 | 3,256,450 | 10.539 | 3.635 | 3.652 | 3.739 | 3.635 | 3.652 | 892,635 | 3.6481 | -0.47% |
| 1996-10-14 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.55 | 25,000 | 263,750 | 10.550 | 3.652 | 3.635 | 3.652 | 3.652 | 3.652 | 72,220 | 3.6521 | 0.00% |
| 1996-10-11 | 0 | 10.55 | 10.50 | 10.65 | 10.55 | 10.55 | 48,000 | 506,400 | 10.550 | 3.652 | 3.635 | 3.687 | 3.652 | 3.652 | 138,662 | 3.6521 | 0.48% |
| 1996-10-10 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.55 | 115,000 | 1,212,600 | 10.544 | 3.635 | 3.635 | 3.652 | 3.635 | 3.652 | 332,210 | 3.6501 | -0.47% |
| 1996-10-09 | 0 | 10.55 | 10.50 | 10.65 | 10.50 | 10.55 | 150,000 | 1,579,400 | 10.529 | 3.652 | 3.635 | 3.687 | 3.635 | 3.652 | 433,318 | 3.6449 | -0.94% |
| 1996-10-08 | 0 | 10.65 | 10.60 | 10.75 | 10.65 | 10.70 | 240,000 | 2,554,500 | 10.644 | 3.687 | 3.669 | 3.721 | 3.687 | 3.704 | 693,308 | 3.6845 | 0.00% |
| 1996-10-07 | 0 | 10.65 | 10.60 | 10.65 | 10.50 | 10.70 | 110,000 | 1,167,500 | 10.614 | 3.687 | 3.669 | 3.687 | 3.635 | 3.704 | 317,766 | 3.6741 | 1.91% |
| 1996-10-04 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.55 | 48,000 | 504,100 | 10.502 | 3.617 | 3.617 | 3.635 | 3.617 | 3.652 | 138,662 | 3.6355 | -0.48% |
| 1996-10-03 | 0 | 10.50 | 10.50 | 10.70 | 10.50 | 10.55 | 113,000 | 1,189,000 | 10.522 | 3.635 | 3.635 | 3.704 | 3.635 | 3.652 | 326,433 | 3.6424 | -1.87% |
| 1996-10-02 | 0 | 10.70 | 10.50 | 10.70 | 10.70 | 10.70 | 49,000 | 524,300 | 10.700 | 3.704 | 3.635 | 3.704 | 3.704 | 3.704 | 141,550 | 3.7040 | -0.47% |
| 1996-10-01 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.75 | 146,000 | 1,564,350 | 10.715 | 3.721 | 3.704 | 3.721 | 3.704 | 3.721 | 421,763 | 3.7091 | 0.47% |
| 1996-09-30 | 0 | 10.70 | 10.55 | 10.70 | 10.70 | 10.75 | 73,000 | 781,150 | 10.701 | 3.704 | 3.652 | 3.704 | 3.704 | 3.721 | 210,881 | 3.7042 | 0.00% |
| 1996-09-27 | 0 | 10.70 | 10.55 | 10.70 | 10.70 | 10.70 | 106,000 | 1,134,200 | 10.700 | 3.704 | 3.652 | 3.704 | 3.704 | 3.704 | 306,211 | 3.7040 | 1.04% |
| 1996-09-26 | 0 | 10.70 | 10.55 | 10.70 | 10.70 | 10.70 | 31,000 | 331,700 | 10.700 | 3.666 | 3.615 | 3.666 | 3.666 | 3.666 | 90,483 | 3.6659 | 0.00% |
| 1996-09-25 | 0 | 10.70 | 10.65 | 10.70 | 10.70 | 10.75 | 132,001 | 1,416,811 | 10.733 | 3.666 | 3.649 | 3.666 | 3.666 | 3.683 | 385,283 | 3.6773 | 0.00% |
| 1996-09-24 | 0 | 10.70 | 10.65 | 10.90 | 10.60 | 10.70 | 36,000 | 385,100 | 10.697 | 3.666 | 3.649 | 3.734 | 3.632 | 3.666 | 105,076 | 3.6649 | 0.00% |
| 1996-09-23 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 2,000 | 21,400 | 10.700 | 3.666 | 3.666 | 3.700 | 3.666 | 3.666 | 5,838 | 3.6659 | -1.38% |
| 1996-09-20 | 0 | 10.85 | 10.60 | 10.90 | 10.85 | 10.90 | 80,000 | 871,750 | 10.897 | 3.717 | 3.632 | 3.734 | 3.717 | 3.734 | 233,503 | 3.7334 | -0.46% |
| 1996-09-19 | 0 | 10.90 | 10.90 | 10.95 | 10.90 | 10.90 | 87,000 | 948,300 | 10.900 | 3.734 | 3.734 | 3.752 | 3.734 | 3.734 | 253,935 | 3.7344 | -0.91% |
| 1996-09-18 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.00 | 250,000 | 2,735,200 | 10.941 | 3.769 | 3.752 | 3.769 | 3.700 | 3.769 | 729,698 | 3.7484 | 1.38% |
| 1996-09-17 | 0 | 10.85 | 10.85 | 10.90 | 10.60 | 10.85 | 126,000 | 1,355,700 | 10.760 | 3.717 | 3.717 | 3.734 | 3.632 | 3.717 | 367,768 | 3.6863 | 2.36% |
| 1996-09-16 | 0 | 10.60 | 10.55 | 10.65 | 10.50 | 10.65 | 71,000 | 752,550 | 10.599 | 3.632 | 3.615 | 3.649 | 3.597 | 3.649 | 207,234 | 3.6314 | 0.47% |
| 1996-09-13 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 48,000 | 505,200 | 10.525 | 3.615 | 3.597 | 3.615 | 3.580 | 3.615 | 140,102 | 3.6059 | 0.96% |
| 1996-09-12 | 0 | 10.45 | 10.40 | 10.55 | 10.45 | 10.45 | 20,000 | 209,000 | 10.450 | 3.580 | 3.563 | 3.615 | 3.580 | 3.580 | 58,376 | 3.5802 | -0.95% |
| 1996-09-11 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.60 | 170,000 | 1,798,400 | 10.579 | 3.615 | 3.615 | 3.632 | 3.615 | 3.632 | 496,195 | 3.6244 | 0.48% |
| 1996-09-10 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.55 | 168,000 | 1,764,100 | 10.501 | 3.597 | 3.597 | 3.615 | 3.580 | 3.615 | 490,357 | 3.5976 | 0.96% |
| 1996-09-09 | 0 | 10.40 | 10.35 | 10.50 | 10.40 | 10.45 | 50,000 | 521,000 | 10.420 | 3.563 | 3.546 | 3.597 | 3.563 | 3.580 | 145,940 | 3.5700 | -0.95% |
| 1996-09-06 | 0 | 10.50 | 10.40 | 10.55 | 10.40 | 10.50 | 114,000 | 1,191,150 | 10.449 | 3.597 | 3.563 | 3.615 | 3.563 | 3.597 | 332,742 | 3.5798 | 0.96% |
| 1996-09-05 | 0 | 10.40 | 10.35 | 10.45 | 10.40 | 10.40 | 60,000 | 624,000 | 10.400 | 3.563 | 3.546 | 3.580 | 3.563 | 3.563 | 175,127 | 3.5631 | 0.00% |
| 1996-09-04 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.40 | 133,000 | 1,380,900 | 10.383 | 3.563 | 3.563 | 3.580 | 3.529 | 3.563 | 388,199 | 3.5572 | 1.46% |
| 1996-09-03 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.40 | 31,000 | 318,300 | 10.268 | 3.512 | 3.512 | 3.529 | 3.512 | 3.563 | 90,483 | 3.5178 | -0.49% |
| 1996-09-02 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.40 | 22,000 | 228,100 | 10.368 | 3.529 | 3.529 | 3.563 | 3.529 | 3.563 | 64,213 | 3.5522 | -0.48% |
| 1996-08-30 | 0 | 10.35 | 10.30 | 10.40 | 10.35 | 10.40 | 22,000 | 227,950 | 10.361 | 3.546 | 3.529 | 3.563 | 3.546 | 3.563 | 64,213 | 3.5499 | -1.43% |
| 1996-08-29 | 0 | 10.50 | 10.45 | 10.55 | 10.50 | 10.55 | 141,000 | 1,483,250 | 10.520 | 3.597 | 3.580 | 3.615 | 3.597 | 3.615 | 411,550 | 3.6041 | -0.47% |
| 1996-08-28 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 44,000 | 462,600 | 10.514 | 3.615 | 3.597 | 3.615 | 3.597 | 3.615 | 128,427 | 3.6021 | 0.96% |
| 1996-08-27 | 0 | 10.45 | 10.40 | 10.45 | 10.45 | 10.50 | 22,000 | 230,050 | 10.457 | 3.580 | 3.563 | 3.580 | 3.580 | 3.597 | 64,213 | 3.5826 | -0.48% |
| 1996-08-23 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 69,000 | 724,750 | 10.504 | 3.597 | 3.580 | 3.597 | 3.580 | 3.615 | 201,397 | 3.5986 | 0.00% |
| 1996-08-22 | 0 | 10.50 | 10.40 | 10.55 | 10.30 | 10.60 | 342,000 | 3,595,800 | 10.514 | 3.597 | 3.563 | 3.615 | 3.529 | 3.632 | 998,227 | 3.6022 | 1.94% |
| 1996-08-21 | 0 | 10.30 | 10.25 | 10.35 | 10.15 | 10.35 | 38,000 | 391,300 | 10.297 | 3.529 | 3.512 | 3.546 | 3.477 | 3.546 | 110,914 | 3.5280 | 2.49% |
| 1996-08-20 | 0 | 10.05 | 10.05 | 10.20 | 10.05 | 10.05 | 5,000 | 50,250 | 10.050 | 3.443 | 3.443 | 3.495 | 3.443 | 3.443 | 14,594 | 3.4432 | 1.01% |
| 1996-08-19 | 0 | 9.950 | 9.950 | 10.10 | 9.950 | 10.00 | 22,000 | 219,900 | 9.9955 | 3.409 | 3.409 | 3.460 | 3.409 | 3.426 | 64,213 | 3.4245 | 0.51% |
| 1996-08-16 | 0 | 9.900 | 9.900 | 10.05 | 9.900 | 9.950 | 14,000 | 139,100 | 9.9357 | 3.392 | 3.392 | 3.443 | 3.392 | 3.409 | 40,863 | 3.4041 | -1.00% |
| 1996-08-15 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 30,759 | 305,386 | 9.9283 | 3.426 | 3.409 | 3.426 | 3.392 | 3.426 | 89,779 | 3.4015 | 1.01% |
| 1996-08-14 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 9.950 | 26,000 | 258,450 | 9.9404 | 3.392 | 3.392 | 3.409 | 3.392 | 3.409 | 75,889 | 3.4057 | -1.98% |
| 1996-08-13 | 0 | 10.10 | 10.00 | 10.10 | 10.10 | 10.10 | 20,000 | 202,000 | 10.100 | 3.460 | 3.426 | 3.460 | 3.460 | 3.460 | 58,376 | 3.4603 | -0.49% |
| 1996-08-12 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.15 | 15,500 | 157,175 | 10.140 | 3.477 | 3.477 | 3.495 | 3.477 | 3.477 | 45,241 | 3.4742 | 0.00% |
| 1996-08-09 | 0 | 10.15 | 10.10 | 10.15 | 10.15 | 10.15 | 20,000 | 203,000 | 10.150 | 3.477 | 3.460 | 3.477 | 3.477 | 3.477 | 58,376 | 3.4775 | 0.00% |
| 1996-08-08 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.20 | 38,000 | 386,700 | 10.176 | 3.477 | 3.477 | 3.495 | 3.477 | 3.495 | 110,914 | 3.4865 | -0.49% |
| 1996-08-07 | 0 | 10.20 | 10.15 | 10.25 | 10.15 | 10.20 | 35,000 | 356,500 | 10.186 | 3.495 | 3.477 | 3.512 | 3.477 | 3.495 | 102,158 | 3.4897 | -0.49% |
| 1996-08-06 | 0 | 10.25 | 10.20 | 10.25 | 10.25 | 10.25 | 187,000 | 1,916,750 | 10.250 | 3.512 | 3.495 | 3.512 | 3.512 | 3.512 | 545,814 | 3.5117 | 0.49% |
| 1996-08-05 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.25 | 43,000 | 439,100 | 10.212 | 3.495 | 3.495 | 3.529 | 3.495 | 3.512 | 125,508 | 3.4986 | 0.00% |
| 1996-08-02 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.20 | 34,000 | 346,800 | 10.200 | 3.495 | 3.495 | 3.512 | 3.495 | 3.495 | 99,239 | 3.4946 | 0.99% |
| 1996-08-01 | 0 | 10.10 | - | 10.20 | - | - | 0 | 0 | - | 3.460 | - | 3.495 | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 10.10 | 10.00 | 10.10 | - | - | 0 | 0 | - | 3.460 | 3.426 | 3.460 | - | - | 0 | - | 0.00% |
| 1996-07-30 | 0 | 10.10 | 9.950 | 10.10 | 10.05 | 10.10 | 16,000 | 161,350 | 10.084 | 3.460 | 3.409 | 3.460 | 3.443 | 3.460 | 46,701 | 3.4550 | 1.00% |
| 1996-07-29 | 0 | 10.00 | 9.950 | 10.10 | 10.00 | 10.00 | 10,000 | 100,000 | 10.000 | 3.426 | 3.409 | 3.460 | 3.426 | 3.426 | 29,188 | 3.4261 | -0.50% |
| 1996-07-26 | 0 | 10.05 | 10.00 | 10.10 | 10.05 | 10.05 | 24,000 | 241,000 | 10.042 | 3.443 | 3.426 | 3.460 | 3.443 | 3.443 | 70,051 | 3.4404 | 0.50% |
| 1996-07-25 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.00 | 18,000 | 180,000 | 10.000 | 3.426 | 3.409 | 3.426 | 3.426 | 3.426 | 52,538 | 3.4261 | 0.50% |
| 1996-07-24 | 0 | 9.950 | 9.900 | 10.00 | 9.950 | 9.950 | 10,000 | 99,500 | 9.9500 | 3.409 | 3.392 | 3.426 | 3.409 | 3.409 | 29,188 | 3.4089 | -0.50% |
| 1996-07-23 | 0 | 10.00 | 9.950 | 10.05 | 10.00 | 10.05 | 100,000 | 1,002,550 | 10.026 | 3.426 | 3.409 | 3.443 | 3.426 | 3.443 | 291,879 | 3.4348 | -0.50% |
| 1996-07-22 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.10 | 34,000 | 342,200 | 10.065 | 3.443 | 3.443 | 3.460 | 3.443 | 3.460 | 99,239 | 3.4482 | -0.50% |
| 1996-07-19 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.20 | 68,000 | 687,800 | 10.115 | 3.460 | 3.460 | 3.495 | 3.460 | 3.495 | 198,478 | 3.4654 | 0.00% |
| 1996-07-18 | 0 | 10.10 | 10.00 | 10.15 | 10.10 | 10.10 | 20,000 | 202,000 | 10.100 | 3.460 | 3.426 | 3.477 | 3.460 | 3.460 | 58,376 | 3.4603 | 0.00% |
| 1996-07-17 | 0 | 10.10 | 10.00 | 10.10 | 10.05 | 10.10 | 33,000 | 332,700 | 10.082 | 3.460 | 3.426 | 3.460 | 3.443 | 3.460 | 96,320 | 3.4541 | 2.54% |
| 1996-07-16 | 0 | 9.850 | 9.850 | 10.00 | 9.800 | 9.950 | 114,000 | 1,131,200 | 9.9228 | 3.375 | 3.375 | 3.426 | 3.358 | 3.409 | 332,742 | 3.3996 | -1.50% |
| 1996-07-15 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.20 | 61,000 | 616,200 | 10.102 | 3.426 | 3.426 | 3.495 | 3.426 | 3.495 | 178,046 | 3.4609 | -1.48% |
| 1996-07-12 | 0 | 10.15 | 10.05 | 10.30 | 10.15 | 10.15 | 3,000 | 30,450 | 10.150 | 3.477 | 3.443 | 3.529 | 3.477 | 3.477 | 8,756 | 3.4775 | -0.98% |
| 1996-07-11 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.25 | 1,938 | 19,630 | 10.129 | 3.512 | 3.512 | 3.529 | 3.512 | 3.512 | 5,657 | 3.4703 | 0.00% |
| 1996-07-10 | 0 | 10.25 | 10.25 | 10.35 | 10.25 | 10.35 | 93,000 | 959,400 | 10.316 | 3.512 | 3.512 | 3.546 | 3.512 | 3.546 | 271,448 | 3.5344 | -0.49% |
| 1996-07-09 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.40 | 105,000 | 1,083,600 | 10.320 | 3.529 | 3.512 | 3.529 | 3.529 | 3.563 | 306,473 | 3.5357 | 0.00% |
| 1996-07-08 | 0 | 10.30 | 10.15 | 10.40 | 10.30 | 10.35 | 11,000 | 113,350 | 10.305 | 3.529 | 3.477 | 3.563 | 3.529 | 3.546 | 32,107 | 3.5304 | -0.48% |
| 1996-07-05 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.40 | 50,000 | 519,500 | 10.390 | 3.546 | 3.546 | 3.563 | 3.546 | 3.563 | 145,940 | 3.5597 | -1.43% |
| 1996-07-04 | 0 | 10.50 | 10.40 | 10.50 | - | - | 0 | 0 | - | 3.597 | 3.563 | 3.597 | - | - | 0 | - | 0.00% |
| 1996-07-03 | 0 | 10.50 | - | 10.50 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 3.597 | - | 3.597 | 3.597 | 3.597 | 58,376 | 3.5974 | 0.00% |
| 1996-07-02 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.60 | 37,000 | 389,100 | 10.516 | 3.597 | 3.563 | 3.597 | 3.597 | 3.632 | 107,995 | 3.6029 | 0.00% |
| 1996-07-01 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.50 | 86,000 | 901,500 | 10.483 | 3.597 | 3.580 | 3.597 | 3.580 | 3.597 | 251,016 | 3.5914 | 0.00% |
| 1996-06-28 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.50 | 153,000 | 1,605,500 | 10.493 | 3.597 | 3.580 | 3.597 | 3.580 | 3.597 | 446,575 | 3.5951 | 0.48% |
| 1996-06-27 | 0 | 10.45 | 10.35 | 10.45 | 10.45 | 10.45 | 2,000 | 20,900 | 10.450 | 3.580 | 3.546 | 3.580 | 3.580 | 3.580 | 5,838 | 3.5802 | -0.48% |
| 1996-06-26 | 0 | 10.50 | 10.45 | 10.50 | 10.35 | 10.50 | 239,000 | 2,504,950 | 10.481 | 3.597 | 3.580 | 3.597 | 3.546 | 3.597 | 697,591 | 3.5909 | 1.45% |
| 1996-06-25 | 0 | 10.35 | 10.30 | 10.40 | 10.30 | 10.35 | 58,000 | 598,400 | 10.317 | 3.546 | 3.529 | 3.563 | 3.529 | 3.546 | 169,290 | 3.5348 | 0.49% |
| 1996-06-24 | 0 | 10.30 | 10.25 | 10.40 | 10.20 | 10.30 | 6,000 | 61,700 | 10.283 | 3.529 | 3.512 | 3.563 | 3.495 | 3.529 | 17,513 | 3.5231 | 0.00% |
| 1996-06-21 | 0 | 10.30 | 10.25 | 10.40 | 10.20 | 10.30 | 42,000 | 432,400 | 10.295 | 3.529 | 3.512 | 3.563 | 3.495 | 3.529 | 122,589 | 3.5272 | 1.98% |
| 1996-06-19 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.10 | 30,000 | 303,000 | 10.100 | 3.460 | 3.460 | 3.495 | 3.460 | 3.460 | 87,564 | 3.4603 | -0.98% |
| 1996-06-18 | 0 | 10.20 | 10.15 | 10.25 | 10.15 | 10.20 | 25,000 | 253,800 | 10.152 | 3.495 | 3.477 | 3.512 | 3.477 | 3.495 | 72,970 | 3.4782 | 0.00% |
| 1996-06-14 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 3.495 | 3.460 | 3.495 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.20 | 23,000 | 234,600 | 10.200 | 3.495 | 3.495 | 3.529 | 3.495 | 3.495 | 67,132 | 3.4946 | -0.49% |
| 1996-06-12 | 0 | 10.25 | 10.15 | 10.35 | - | - | 0 | 0 | - | 3.512 | 3.477 | 3.546 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.35 | 50,000 | 516,550 | 10.331 | 3.512 | 3.512 | 3.529 | 3.512 | 3.546 | 145,940 | 3.5395 | -1.44% |
| 1996-06-10 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.40 | 86,000 | 894,400 | 10.400 | 3.563 | 3.546 | 3.563 | 3.563 | 3.563 | 251,016 | 3.5631 | -0.48% |
| 1996-06-07 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.45 | 33,000 | 344,650 | 10.444 | 3.580 | 3.563 | 3.580 | 3.563 | 3.580 | 96,320 | 3.5782 | 0.00% |
| 1996-06-06 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.45 | 101,000 | 1,054,200 | 10.438 | 3.580 | 3.563 | 3.597 | 3.546 | 3.580 | 294,798 | 3.5760 | 0.97% |
| 1996-06-05 | 0 | 10.35 | 10.30 | 10.35 | 10.20 | 10.35 | 175,000 | 1,800,250 | 10.287 | 3.546 | 3.529 | 3.546 | 3.495 | 3.546 | 510,788 | 3.5245 | 1.97% |
| 1996-06-04 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.20 | 50,500 | 512,650 | 10.151 | 3.477 | 3.477 | 3.495 | 3.477 | 3.495 | 147,399 | 3.4780 | 0.00% |
| 1996-06-03 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.30 | 92,000 | 939,550 | 10.213 | 3.477 | 3.477 | 3.495 | 3.477 | 3.529 | 268,529 | 3.4989 | 0.50% |
| 1996-05-31 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.10 | 16,000 | 161,100 | 10.069 | 3.460 | 3.443 | 3.460 | 3.443 | 3.460 | 46,701 | 3.4496 | 0.00% |
| 1996-05-30 | 0 | 10.10 | 10.05 | 10.10 | 10.10 | 10.10 | 25,000 | 252,500 | 10.100 | 3.460 | 3.443 | 3.460 | 3.460 | 3.460 | 72,970 | 3.4603 | 0.00% |
| 1996-05-29 | 0 | 10.10 | 10.05 | 10.10 | 10.10 | 10.10 | 5,000 | 50,500 | 10.100 | 3.460 | 3.443 | 3.460 | 3.460 | 3.460 | 14,594 | 3.4603 | -0.49% |
| 1996-05-28 | 0 | 10.15 | 10.05 | 10.15 | - | - | 0 | 0 | - | 3.477 | 3.443 | 3.477 | - | - | 0 | - | -0.49% |
| 1996-05-27 | 0 | 10.20 | 9.900 | 10.20 | 9.900 | 10.20 | 37,000 | 370,600 | 10.016 | 3.495 | 3.392 | 3.495 | 3.392 | 3.495 | 107,995 | 3.4316 | 0.99% |
| 1996-05-24 | 0 | 10.10 | 10.00 | 10.15 | 10.00 | 10.20 | 18,000 | 182,200 | 10.122 | 3.460 | 3.426 | 3.477 | 3.426 | 3.495 | 52,538 | 3.4679 | -0.49% |
| 1996-05-23 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.20 | 62,000 | 632,150 | 10.196 | 3.477 | 3.477 | 3.495 | 3.477 | 3.495 | 180,965 | 3.4932 | -0.49% |
| 1996-05-22 | 0 | 10.20 | 10.15 | 10.30 | 10.20 | 10.20 | 5,000 | 51,000 | 10.200 | 3.495 | 3.477 | 3.529 | 3.495 | 3.495 | 14,594 | 3.4946 | -0.97% |
| 1996-05-21 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 69,000 | 709,900 | 10.288 | 3.529 | 3.512 | 3.529 | 3.512 | 3.546 | 201,397 | 3.5249 | 0.98% |
| 1996-05-20 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.20 | 52,000 | 529,900 | 10.190 | 3.495 | 3.477 | 3.495 | 3.477 | 3.495 | 151,777 | 3.4913 | 0.79% |
| 1996-05-17 | 0 | 10.50 | 10.35 | 10.50 | 10.35 | 10.50 | 189,000 | 1,958,000 | 10.360 | 3.467 | 3.418 | 3.467 | 3.418 | 3.467 | 572,366 | 3.4209 | 0.96% |
| 1996-05-16 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.40 | 22,000 | 228,800 | 10.400 | 3.434 | 3.418 | 3.434 | 3.434 | 3.434 | 66,625 | 3.4342 | -0.95% |
| 1996-05-15 | 0 | 10.50 | 10.45 | 10.50 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 3.467 | 3.451 | 3.467 | 3.467 | 3.467 | 60,568 | 3.4672 | 0.00% |
| 1996-05-14 | 0 | 10.50 | 10.40 | 10.50 | 10.45 | 10.50 | 16,000 | 167,350 | 10.459 | 3.467 | 3.434 | 3.467 | 3.451 | 3.467 | 48,454 | 3.4538 | -0.94% |
| 1996-05-13 | 0 | 10.60 | 10.30 | 10.60 | 10.30 | 10.60 | 146,000 | 1,528,900 | 10.472 | 3.500 | 3.401 | 3.500 | 3.401 | 3.500 | 442,145 | 3.4579 | 3.41% |
| 1996-05-10 | 0 | 10.25 | 10.25 | 10.35 | 10.20 | 10.30 | 13,000 | 133,400 | 10.262 | 3.385 | 3.385 | 3.418 | 3.368 | 3.401 | 39,369 | 3.3884 | -0.49% |
| 1996-05-09 | 0 | 10.30 | 10.20 | 10.30 | 10.30 | 10.30 | 14,000 | 144,200 | 10.300 | 3.401 | 3.368 | 3.401 | 3.401 | 3.401 | 42,397 | 3.4011 | -0.96% |
| 1996-05-08 | 0 | 10.40 | 10.30 | 10.45 | 10.35 | 10.40 | 7,500 | 77,650 | 10.353 | 3.434 | 3.401 | 3.451 | 3.418 | 3.434 | 22,713 | 3.4188 | -0.48% |
| 1996-05-07 | 0 | 10.45 | 10.35 | 10.50 | - | - | 0 | 0 | - | 3.451 | 3.418 | 3.467 | - | - | 0 | - | 0.00% |
| 1996-05-06 | 0 | 10.45 | 10.35 | 10.45 | 10.45 | 10.45 | 1,500 | 15,450 | 10.300 | 3.451 | 3.418 | 3.451 | 3.451 | 3.451 | 4,543 | 3.4011 | 0.00% |
| 1996-05-03 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.45 | 30,000 | 312,950 | 10.432 | 3.451 | 3.434 | 3.451 | 3.418 | 3.451 | 90,852 | 3.4446 | -0.48% |
| 1996-05-02 | 0 | 10.50 | 10.30 | 10.50 | 10.50 | 10.50 | 70,000 | 735,000 | 10.500 | 3.467 | 3.401 | 3.467 | 3.467 | 3.467 | 211,987 | 3.4672 | 0.00% |
| 1996-05-01 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.50 | 150,500 | 1,576,450 | 10.475 | 3.467 | 3.434 | 3.467 | 3.434 | 3.467 | 455,773 | 3.4589 | 0.00% |
| 1996-04-30 | 0 | 10.50 | 10.30 | 10.50 | - | - | 0 | 0 | - | 3.467 | 3.401 | 3.467 | - | - | 0 | - | 0.00% |
| 1996-04-29 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.50 | 9,000 | 94,500 | 10.500 | 3.467 | 3.434 | 3.467 | 3.467 | 3.467 | 27,256 | 3.4672 | 0.00% |
| 1996-04-26 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.55 | 45,000 | 473,000 | 10.511 | 3.467 | 3.434 | 3.467 | 3.467 | 3.484 | 136,278 | 3.4709 | -0.94% |
| 1996-04-25 | 0 | 10.60 | 10.50 | 10.60 | 10.55 | 10.60 | 76,000 | 803,200 | 10.568 | 3.500 | 3.467 | 3.500 | 3.484 | 3.500 | 230,158 | 3.4898 | 0.00% |
| 1996-04-24 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 186,000 | 1,963,850 | 10.558 | 3.500 | 3.484 | 3.500 | 3.467 | 3.500 | 563,281 | 3.4865 | 1.44% |
| 1996-04-23 | 0 | 10.45 | 10.35 | 10.50 | 10.35 | 10.50 | 122,000 | 1,268,100 | 10.394 | 3.451 | 3.418 | 3.467 | 3.418 | 3.467 | 369,464 | 3.4323 | 1.95% |
| 1996-04-22 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.30 | 215,000 | 2,206,200 | 10.261 | 3.385 | 3.385 | 3.401 | 3.385 | 3.401 | 651,104 | 3.3884 | 0.00% |
| 1996-04-19 | 0 | 10.25 | 10.25 | 10.35 | 10.20 | 10.25 | 40,000 | 409,750 | 10.244 | 3.385 | 3.385 | 3.418 | 3.368 | 3.385 | 121,136 | 3.3826 | 0.49% |
| 1996-04-18 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.25 | 70,000 | 714,200 | 10.203 | 3.368 | 3.368 | 3.385 | 3.368 | 3.385 | 211,987 | 3.3691 | -0.49% |
| 1996-04-17 | 0 | 10.25 | 10.20 | 10.30 | 10.20 | 10.25 | 8,000 | 81,850 | 10.231 | 3.385 | 3.368 | 3.401 | 3.368 | 3.385 | 24,227 | 3.3784 | -0.49% |
| 1996-04-16 | 0 | 10.30 | 10.25 | 10.35 | 10.25 | 10.35 | 49,000 | 504,400 | 10.294 | 3.401 | 3.385 | 3.418 | 3.385 | 3.418 | 148,391 | 3.3991 | 0.00% |
| 1996-04-15 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 104,000 | 1,064,200 | 10.233 | 3.401 | 3.385 | 3.401 | 3.368 | 3.401 | 314,953 | 3.3789 | 1.48% |
| 1996-04-12 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 128,000 | 1,306,350 | 10.206 | 3.352 | 3.352 | 3.368 | 3.352 | 3.385 | 387,634 | 3.3701 | -0.49% |
| 1996-04-11 | 0 | 10.20 | 10.10 | 10.25 | 10.20 | 10.25 | 57,000 | 581,550 | 10.203 | 3.368 | 3.335 | 3.385 | 3.368 | 3.385 | 172,618 | 3.3690 | 0.00% |
| 1996-04-10 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.25 | 106,000 | 1,081,650 | 10.204 | 3.368 | 3.368 | 3.401 | 3.368 | 3.385 | 321,009 | 3.3695 | 0.00% |
| 1996-04-09 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.20 | 15,500 | 157,900 | 10.187 | 3.368 | 3.368 | 3.401 | 3.368 | 3.368 | 46,940 | 3.3639 | 0.00% |
| 1996-04-03 | 0 | 10.20 | 10.20 | 10.40 | 10.20 | 10.25 | 59,000 | 603,850 | 10.235 | 3.368 | 3.368 | 3.434 | 3.368 | 3.385 | 178,675 | 3.3796 | 0.99% |
| 1996-04-02 | 0 | 10.10 | 10.10 | 10.30 | 10.10 | 10.40 | 10,000 | 102,400 | 10.240 | 3.335 | 3.335 | 3.401 | 3.335 | 3.434 | 30,284 | 3.3813 | -1.94% |
| 1996-04-01 | 0 | 10.30 | 10.30 | - | 10.15 | 10.40 | 92,672 | 948,668 | 10.237 | 3.401 | 3.401 | - | 3.352 | 3.434 | 280,647 | 3.3803 | 0.98% |
| 1996-03-29 | 0 | 10.20 | 10.20 | - | 10.20 | 10.25 | 222,000 | 2,264,450 | 10.200 | 3.368 | 3.368 | - | 3.368 | 3.385 | 672,303 | 3.3682 | 0.00% |
| 1996-03-28 | 0 | 10.20 | 10.15 | 10.20 | 10.20 | 10.30 | 78,000 | 796,100 | 10.206 | 3.368 | 3.352 | 3.368 | 3.368 | 3.401 | 236,214 | 3.3702 | 0.00% |
| 1996-03-27 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.20 | 91,000 | 928,200 | 10.200 | 3.368 | 3.368 | 3.401 | 3.368 | 3.368 | 275,584 | 3.3681 | 0.99% |
| 1996-03-26 | 0 | 10.10 | 10.05 | 10.15 | 10.10 | 10.20 | 95,000 | 962,200 | 10.128 | 3.335 | 3.319 | 3.352 | 3.335 | 3.368 | 287,697 | 3.3445 | -0.98% |
| 1996-03-25 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.30 | 157,000 | 1,609,600 | 10.252 | 3.368 | 3.368 | 3.385 | 3.368 | 3.401 | 475,457 | 3.3854 | 0.49% |
| 1996-03-22 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.20 | 147,000 | 1,498,900 | 10.197 | 3.352 | 3.352 | 3.368 | 3.352 | 3.368 | 445,173 | 3.3670 | -0.49% |
| 1996-03-21 | 0 | 10.20 | 10.15 | 10.25 | 10.15 | 10.25 | 253,000 | 2,585,200 | 10.218 | 3.368 | 3.352 | 3.385 | 3.352 | 3.385 | 766,183 | 3.3741 | 0.49% |
| 1996-03-20 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.30 | 329,000 | 3,359,250 | 10.210 | 3.352 | 3.352 | 3.368 | 3.335 | 3.401 | 996,340 | 3.3716 | 1.50% |
| 1996-03-19 | 0 | 10.00 | 9.800 | 10.00 | 9.650 | 10.00 | 63,000 | 617,800 | 9.8063 | 3.302 | 3.236 | 3.302 | 3.187 | 3.302 | 190,789 | 3.2381 | 5.82% |
| 1996-03-18 | 0 | 9.450 | 9.450 | - | - | - | 0 | 0 | - | 3.120 | 3.120 | - | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.450 | 944,000 | 8,782,050 | 9.3030 | 3.120 | 3.120 | 3.137 | 3.120 | 3.120 | 2,858,800 | 3.0719 | 0.53% |
| 1996-03-14 | 0 | 9.400 | 9.350 | 9.500 | 9.200 | 9.400 | 11,000 | 102,050 | 9.2773 | 3.104 | 3.087 | 3.137 | 3.038 | 3.104 | 33,312 | 3.0634 | 2.17% |
| 1996-03-13 | 0 | 9.200 | 9.100 | 9.350 | 9.200 | 9.200 | 25,000 | 230,000 | 9.2000 | 3.038 | 3.005 | 3.087 | 3.038 | 3.038 | 75,710 | 3.0379 | -3.16% |
| 1996-03-12 | 0 | 9.500 | 9.300 | 9.600 | 9.500 | 9.500 | 3,000 | 28,500 | 9.5000 | 3.137 | 3.071 | 3.170 | 3.137 | 3.137 | 9,085 | 3.1370 | 2.70% |
| 1996-03-11 | 0 | 9.250 | 9.150 | 9.400 | 9.250 | 9.500 | 98,000 | 921,100 | 9.3990 | 3.054 | 3.021 | 3.104 | 3.054 | 3.137 | 296,782 | 3.1036 | -7.04% |
| 1996-03-08 | 0 | 9.950 | 9.900 | 9.950 | 9.950 | 10.00 | 103,000 | 1,029,250 | 9.9927 | 3.286 | 3.269 | 3.286 | 3.286 | 3.302 | 311,924 | 3.2997 | -0.50% |
| 1996-03-07 | 0 | 10.00 | 9.950 | 10.05 | 10.00 | 10.10 | 36,000 | 361,100 | 10.031 | 3.302 | 3.286 | 3.319 | 3.302 | 3.335 | 109,022 | 3.3122 | -0.50% |
| 1996-03-06 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.05 | 1,641,000 | 16,415,600 | 10.003 | 3.319 | 3.319 | 3.335 | 3.286 | 3.319 | 4,969,588 | 3.3032 | -0.50% |
| 1996-03-05 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.15 | 8,000 | 81,050 | 10.131 | 3.335 | 3.335 | 3.368 | 3.335 | 3.352 | 24,227 | 3.3454 | 0.50% |
| 1996-03-04 | 0 | 10.05 | 10.00 | 10.10 | 10.05 | 10.05 | 15,000 | 150,750 | 10.050 | 3.319 | 3.302 | 3.335 | 3.319 | 3.319 | 45,426 | 3.3186 | 0.50% |
| 1996-03-01 | 0 | 10.00 | 9.950 | 10.05 | 9.900 | 10.00 | 41,000 | 407,200 | 9.9317 | 3.302 | 3.286 | 3.319 | 3.269 | 3.302 | 124,164 | 3.2795 | 3.09% |
| 1996-02-29 | 0 | 9.700 | 9.700 | 9.900 | 9.600 | 10.05 | 98,000 | 972,300 | 9.9214 | 3.203 | 3.203 | 3.269 | 3.170 | 3.319 | 296,782 | 3.2761 | -4.43% |
| 1996-02-28 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.15 | 77,000 | 777,950 | 10.103 | 3.352 | 3.335 | 3.352 | 3.302 | 3.352 | 233,186 | 3.3362 | 2.01% |
| 1996-02-27 | 0 | 9.950 | 9.950 | 10.10 | 9.750 | 10.00 | 57,000 | 566,100 | 9.9316 | 3.286 | 3.286 | 3.335 | 3.220 | 3.302 | 172,618 | 3.2795 | 0.00% |
| 1996-02-26 | 0 | 9.950 | 9.950 | 10.05 | 9.850 | 10.00 | 60,000 | 597,750 | 9.9625 | 3.286 | 3.286 | 3.319 | 3.253 | 3.302 | 181,703 | 3.2897 | -1.49% |
| 1996-02-23 | 0 | 10.10 | 10.10 | 10.15 | 9.800 | 10.10 | 73,000 | 730,300 | 10.004 | 3.335 | 3.335 | 3.352 | 3.236 | 3.335 | 221,072 | 3.3034 | 1.00% |
| 1996-02-22 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.00 | 254,000 | 2,534,900 | 9.9799 | 3.302 | 3.302 | 3.319 | 3.286 | 3.302 | 769,211 | 3.2955 | -0.99% |
| 1996-02-16 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.20 | 277,000 | 2,807,650 | 10.136 | 3.335 | 3.319 | 3.335 | 3.319 | 3.368 | 838,864 | 3.3470 | -0.98% |
| 1996-02-15 | 0 | 10.20 | 10.20 | 10.40 | - | - | 0 | 0 | - | 3.368 | 3.368 | 3.434 | - | - | 0 | - | 0.00% |
| 1996-02-14 | 0 | 10.20 | 10.10 | 10.20 | - | - | 1,000 | 9,600 | 9.6000 | 3.368 | 3.335 | 3.368 | - | - | 3,028 | 3.1700 | 0.00% |
| 1996-02-13 | 0 | 10.20 | 9.800 | 10.20 | 10.00 | 10.20 | 34,000 | 342,800 | 10.082 | 3.368 | 3.236 | 3.368 | 3.302 | 3.368 | 102,965 | 3.3293 | 0.99% |
| 1996-02-12 | 0 | 10.10 | - | 10.15 | 10.10 | 10.15 | 112,000 | 1,133,300 | 10.119 | 3.335 | - | 3.352 | 3.335 | 3.352 | 339,180 | 3.3413 | -0.49% |
| 1996-02-09 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.20 | 44,000 | 448,150 | 10.185 | 3.352 | 3.352 | 3.368 | 3.352 | 3.368 | 133,249 | 3.3632 | -0.98% |
| 1996-02-08 | 0 | 10.25 | 10.20 | 10.25 | 10.25 | 10.30 | 50,250 | 516,225 | 10.273 | 3.385 | 3.368 | 3.385 | 3.385 | 3.401 | 152,177 | 3.3923 | -1.91% |
| 1996-02-07 | 0 | 10.45 | 10.35 | 10.45 | 10.35 | 10.45 | 100,000 | 1,037,150 | 10.372 | 3.451 | 3.418 | 3.451 | 3.418 | 3.451 | 302,839 | 3.4248 | 0.00% |
| 1996-02-06 | 0 | 10.45 | 10.20 | 10.45 | 10.30 | 10.50 | 46,000 | 479,550 | 10.425 | 3.451 | 3.368 | 3.451 | 3.401 | 3.467 | 139,306 | 3.4424 | -0.95% |
| 1996-02-05 | 0 | 10.55 | 10.50 | 10.60 | 10.55 | 10.70 | 104,000 | 1,104,800 | 10.623 | 3.484 | 3.467 | 3.500 | 3.484 | 3.533 | 314,953 | 3.5078 | 0.48% |
| 1996-02-02 | 0 | 10.50 | 10.45 | 10.55 | 10.25 | 10.50 | 143,000 | 1,491,400 | 10.429 | 3.467 | 3.451 | 3.484 | 3.385 | 3.467 | 433,060 | 3.4439 | 2.94% |
| 1996-02-01 | 0 | 10.20 | 10.20 | 10.30 | 10.15 | 10.20 | 45,000 | 458,450 | 10.188 | 3.368 | 3.368 | 3.401 | 3.352 | 3.368 | 136,278 | 3.3641 | 0.49% |
| 1996-01-31 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.30 | 136,500 | 1,389,900 | 10.182 | 3.352 | 3.352 | 3.368 | 3.352 | 3.401 | 413,375 | 3.3623 | 0.50% |
| 1996-01-30 | 0 | 10.10 | 10.05 | 10.10 | 10.10 | 10.10 | 66,000 | 666,600 | 10.100 | 3.335 | 3.319 | 3.335 | 3.335 | 3.335 | 199,874 | 3.3351 | 0.00% |
| 1996-01-29 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.10 | 17,000 | 171,700 | 10.100 | 3.335 | 3.335 | 3.352 | 3.335 | 3.335 | 51,483 | 3.3351 | 0.50% |
| 1996-01-26 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.10 | 29,000 | 292,000 | 10.069 | 3.319 | 3.302 | 3.335 | 3.302 | 3.335 | 87,823 | 3.3249 | -0.50% |
| 1996-01-25 | 0 | 10.10 | 10.05 | 10.15 | 10.10 | 10.10 | 44,000 | 444,400 | 10.100 | 3.335 | 3.319 | 3.352 | 3.335 | 3.335 | 133,249 | 3.3351 | 1.00% |
| 1996-01-24 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.10 | 70,000 | 703,400 | 10.049 | 3.302 | 3.302 | 3.335 | 3.302 | 3.335 | 211,987 | 3.3181 | -1.96% |
| 1996-01-23 | 0 | 10.20 | 10.10 | 10.30 | 9.950 | 10.20 | 116,000 | 1,173,950 | 10.120 | 3.368 | 3.335 | 3.401 | 3.286 | 3.368 | 351,293 | 3.3418 | 0.99% |
| 1996-01-22 | 0 | 10.10 | 9.900 | 10.10 | 10.10 | 10.50 | 75,050 | 775,330 | 10.331 | 3.335 | 3.269 | 3.335 | 3.335 | 3.467 | 227,281 | 3.4113 | -3.35% |
| 1996-01-19 | 0 | 10.45 | 10.40 | 10.50 | 9.900 | 10.45 | 584,000 | 5,961,100 | 10.207 | 3.451 | 3.434 | 3.467 | 3.269 | 3.451 | 1,768,580 | 3.3706 | 5.56% |
| 1996-01-18 | 0 | 9.900 | 9.800 | 9.900 | 9.750 | 9.900 | 856,000 | 8,436,100 | 9.8553 | 3.269 | 3.236 | 3.269 | 3.220 | 3.269 | 2,592,302 | 3.2543 | 2.06% |
| 1996-01-17 | 0 | 9.700 | 9.650 | 9.750 | 9.600 | 9.800 | 457,000 | 4,435,600 | 9.7059 | 3.203 | 3.187 | 3.220 | 3.170 | 3.236 | 1,383,974 | 3.2050 | -1.02% |
| 1996-01-16 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 87,000 | 849,000 | 9.7586 | 3.236 | 3.220 | 3.236 | 3.203 | 3.236 | 263,470 | 3.2224 | 0.51% |
| 1996-01-15 | 0 | 9.750 | 9.750 | 9.800 | 9.450 | 9.750 | 331,500 | 3,210,300 | 9.6842 | 3.220 | 3.220 | 3.236 | 3.120 | 3.220 | 1,003,911 | 3.1978 | 4.84% |
| 1996-01-12 | 0 | 9.300 | 9.250 | 9.350 | 9.250 | 9.400 | 228,000 | 2,122,300 | 9.3083 | 3.071 | 3.054 | 3.087 | 3.054 | 3.104 | 690,473 | 3.0737 | -0.53% |
| 1996-01-11 | 0 | 9.350 | 9.300 | 9.400 | 9.200 | 9.350 | 86,000 | 799,500 | 9.2965 | 3.087 | 3.071 | 3.104 | 3.038 | 3.087 | 260,442 | 3.0698 | 0.54% |
| 1996-01-10 | 0 | 9.300 | 9.200 | 9.300 | 9.250 | 9.350 | 165,000 | 1,533,550 | 9.2942 | 3.071 | 3.038 | 3.071 | 3.054 | 3.087 | 499,684 | 3.0690 | -0.53% |
| 1996-01-09 | 0 | 9.350 | 9.350 | 9.500 | 9.350 | 9.500 | 5,000 | 47,200 | 9.4400 | 3.087 | 3.087 | 3.137 | 3.087 | 3.137 | 15,142 | 3.1172 | -1.58% |
| 1996-01-08 | 0 | 9.500 | 9.450 | 9.600 | 9.450 | 9.500 | 9,000 | 85,200 | 9.4667 | 3.137 | 3.120 | 3.170 | 3.120 | 3.137 | 27,256 | 3.1260 | -1.04% |
| 1996-01-05 | 0 | 9.600 | 9.500 | 9.600 | 9.350 | 9.650 | 349,000 | 3,333,350 | 9.5511 | 3.170 | 3.137 | 3.170 | 3.087 | 3.187 | 1,056,908 | 3.1539 | 1.05% |
| 1996-01-04 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.500 | 156,000 | 1,470,350 | 9.4253 | 3.137 | 3.104 | 3.137 | 3.104 | 3.137 | 472,429 | 3.1123 | 1.60% |
| 1996-01-03 | 0 | 9.350 | 9.250 | 9.350 | 9.100 | 9.350 | 307,000 | 2,831,450 | 9.2230 | 3.087 | 3.054 | 3.087 | 3.005 | 3.087 | 929,716 | 3.0455 | 2.75% |
| 1996-01-02 | 0 | 9.100 | 9.100 | 9.200 | 8.900 | 9.100 | 501,000 | 4,492,700 | 8.9675 | 3.005 | 3.005 | 3.038 | 2.939 | 3.005 | 1,517,224 | 2.9611 | 1.68% |
| 1995-12-29 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 8.950 | 90,000 | 805,500 | 8.9500 | 2.955 | 2.939 | 2.972 | 2.955 | 2.955 | 272,555 | 2.9554 | 0.00% |
| 1995-12-28 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 231,000 | 2,059,250 | 8.9145 | 2.955 | 2.939 | 2.955 | 2.939 | 2.972 | 699,558 | 2.9436 | 1.13% |
| 1995-12-27 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 80,000 | 709,450 | 8.8681 | 2.922 | 2.922 | 2.939 | 2.922 | 2.939 | 242,271 | 2.9283 | 0.00% |
| 1995-12-22 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 294,000 | 2,605,150 | 8.8611 | 2.922 | 2.906 | 2.922 | 2.906 | 2.939 | 890,347 | 2.9260 | 0.57% |
| 1995-12-21 | 0 | 8.800 | 8.800 | 8.850 | 8.650 | 8.850 | 165,000 | 1,448,950 | 8.7815 | 2.906 | 2.906 | 2.922 | 2.856 | 2.922 | 499,684 | 2.8997 | 1.73% |
| 1995-12-20 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.650 | 210,000 | 1,795,950 | 8.5521 | 2.856 | 2.840 | 2.856 | 2.807 | 2.856 | 635,962 | 2.8240 | 2.37% |
| 1995-12-19 | 0 | 8.450 | 8.350 | 8.450 | 8.250 | 8.450 | 289,000 | 2,409,400 | 8.3370 | 2.790 | 2.757 | 2.790 | 2.724 | 2.790 | 875,205 | 2.7530 | 0.60% |
| 1995-12-18 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.400 | 70,000 | 588,000 | 8.4000 | 2.774 | 2.757 | 2.790 | 2.774 | 2.774 | 211,987 | 2.7738 | 1.20% |
| 1995-12-15 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.300 | 149,000 | 1,236,700 | 8.3000 | 2.741 | 2.741 | 2.774 | 2.741 | 2.741 | 451,230 | 2.7407 | 0.00% |
| 1995-12-14 | 0 | 8.300 | 8.300 | - | 8.250 | 8.350 | 161,000 | 1,334,350 | 8.2879 | 2.741 | 2.741 | - | 2.724 | 2.757 | 487,571 | 2.7367 | 0.61% |
| 1995-12-13 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 111,000 | 916,150 | 8.2536 | 2.724 | 2.724 | 2.741 | 2.724 | 2.741 | 336,151 | 2.7254 | 0.61% |
| 1995-12-12 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.200 | 208,450 | 1,709,178 | 8.1995 | 2.708 | 2.691 | 2.724 | 2.708 | 2.708 | 631,268 | 2.7075 | 0.00% |
| 1995-12-11 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.250 | 133,000 | 1,096,750 | 8.2462 | 2.708 | 2.691 | 2.724 | 2.708 | 2.724 | 402,776 | 2.7230 | -0.61% |
| 1995-12-08 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.250 | 85,000 | 701,250 | 8.2500 | 2.724 | 2.724 | 2.741 | 2.724 | 2.724 | 257,413 | 2.7242 | 0.00% |
| 1995-12-07 | 0 | 8.250 | 8.200 | 8.300 | 8.250 | 8.250 | 105,050 | 866,650 | 8.2499 | 2.724 | 2.708 | 2.741 | 2.724 | 2.724 | 318,132 | 2.7242 | -0.60% |
| 1995-12-06 | 0 | 8.300 | 8.250 | 8.350 | 8.300 | 8.300 | 107,000 | 888,100 | 8.3000 | 2.741 | 2.724 | 2.757 | 2.741 | 2.741 | 324,038 | 2.7407 | -0.60% |
| 1995-12-05 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.350 | 165,000 | 1,369,500 | 8.3000 | 2.757 | 2.741 | 2.757 | 2.724 | 2.757 | 499,684 | 2.7407 | 1.21% |
| 1995-12-04 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 204,000 | 1,686,000 | 8.2647 | 2.724 | 2.724 | 2.741 | 2.724 | 2.741 | 617,792 | 2.7291 | 0.00% |
| 1995-12-01 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 8.250 | 296,000 | 2,434,150 | 8.2235 | 2.724 | 2.724 | 2.741 | 2.708 | 2.724 | 896,404 | 2.7155 | 0.61% |
| 1995-11-30 | 0 | 8.200 | 8.150 | 8.250 | 8.100 | 8.200 | 341,000 | 2,788,400 | 8.1771 | 2.708 | 2.691 | 2.724 | 2.675 | 2.708 | 1,032,681 | 2.7002 | 1.23% |
| 1995-11-29 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 289,500 | 2,335,800 | 8.0684 | 2.675 | 2.658 | 2.675 | 2.642 | 2.675 | 876,719 | 2.6643 | 2.53% |
| 1995-11-28 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 52,000 | 410,800 | 7.9000 | 2.609 | 2.592 | 2.609 | 2.609 | 2.609 | 157,476 | 2.6086 | 0.64% |
| 1995-11-27 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 7.950 | 141,000 | 1,116,250 | 7.9167 | 2.592 | 2.592 | 2.625 | 2.592 | 2.625 | 427,003 | 2.6142 | -1.26% |
| 1995-11-24 | 0 | 7.950 | 7.950 | 8.050 | - | - | 0 | 0 | - | 2.625 | 2.625 | 2.658 | - | - | 0 | - | 0.00% |
| 1995-11-23 | 0 | 7.950 | 7.900 | 8.050 | - | - | 0 | 0 | - | 2.625 | 2.609 | 2.658 | - | - | 0 | - | 0.00% |
| 1995-11-22 | 0 | 7.950 | 7.900 | 8.000 | 7.950 | 8.000 | 66,000 | 527,250 | 7.9886 | 2.625 | 2.609 | 2.642 | 2.625 | 2.642 | 199,874 | 2.6379 | 0.63% |
| 1995-11-21 | 0 | 7.900 | 7.850 | 7.950 | 7.900 | 7.900 | 125,000 | 987,500 | 7.9000 | 2.609 | 2.592 | 2.625 | 2.609 | 2.609 | 378,549 | 2.6086 | 0.00% |
| 1995-11-20 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 72,000 | 571,600 | 7.9389 | 2.609 | 2.609 | 2.642 | 2.609 | 2.642 | 218,044 | 2.6215 | -1.25% |
| 1995-11-17 | 0 | 8.000 | 8.000 | 8.100 | 7.950 | 8.000 | 40,000 | 318,500 | 7.9625 | 2.642 | 2.642 | 2.675 | 2.625 | 2.642 | 121,136 | 2.6293 | -0.62% |
| 1995-11-16 | 0 | 8.050 | 8.000 | 8.050 | 8.050 | 8.150 | 230,000 | 1,864,300 | 8.1057 | 2.658 | 2.642 | 2.658 | 2.658 | 2.691 | 696,530 | 2.6766 | -0.62% |
| 1995-11-15 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 86,000 | 700,750 | 8.1483 | 2.675 | 2.675 | 2.691 | 2.675 | 2.691 | 260,442 | 2.6906 | 0.00% |
| 1995-11-14 | 0 | 8.100 | 8.050 | 8.150 | 8.100 | 8.200 | 102,000 | 831,400 | 8.1510 | 2.675 | 2.658 | 2.691 | 2.675 | 2.708 | 308,896 | 2.6915 | -1.22% |
| 1995-11-13 | 0 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 17,000 | 139,400 | 8.2000 | 2.708 | 2.691 | 2.708 | 2.708 | 2.708 | 51,483 | 2.7077 | 0.00% |
| 1995-11-10 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.250 | 55,000 | 452,500 | 8.2273 | 2.708 | 2.691 | 2.724 | 2.708 | 2.724 | 166,561 | 2.7167 | -1.20% |
| 1995-11-09 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.350 | 149,000 | 1,239,500 | 8.3188 | 2.741 | 2.724 | 2.741 | 2.741 | 2.757 | 451,230 | 2.7469 | -0.60% |
| 1995-11-08 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.400 | 65,000 | 543,500 | 8.3615 | 2.757 | 2.757 | 2.774 | 2.757 | 2.774 | 196,845 | 2.7611 | -1.18% |
| 1995-11-07 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.450 | 212,000 | 1,788,550 | 8.4366 | 2.790 | 2.774 | 2.807 | 2.774 | 2.790 | 642,019 | 2.7858 | -0.59% |
| 1995-11-06 | 0 | 8.500 | 8.400 | 8.500 | 8.500 | 8.650 | 240,000 | 2,057,500 | 8.5729 | 2.807 | 2.774 | 2.807 | 2.807 | 2.856 | 726,814 | 2.8308 | -1.16% |
| 1995-11-03 | 0 | 8.600 | 8.600 | 8.750 | - | - | 0 | 0 | - | 2.840 | 2.840 | 2.889 | - | - | 0 | - | 0.58% |
| 1995-11-02 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.600 | 27,000 | 231,800 | 8.5852 | 2.823 | 2.823 | 2.856 | 2.823 | 2.840 | 81,767 | 2.8349 | -1.16% |
| 1995-10-31 | 0 | 8.650 | 8.550 | 8.700 | - | - | 0 | 0 | - | 2.856 | 2.823 | 2.873 | - | - | 0 | - | 0.00% |
| 1995-10-30 | 0 | 8.650 | 8.550 | 8.700 | 8.600 | 8.700 | 268,000 | 2,314,150 | 8.6349 | 2.856 | 2.823 | 2.873 | 2.840 | 2.873 | 811,609 | 2.8513 | 0.00% |
| 1995-10-27 | 0 | 8.650 | 8.550 | 8.650 | 8.650 | 8.650 | 23,000 | 198,950 | 8.6500 | 2.856 | 2.823 | 2.856 | 2.856 | 2.856 | 69,653 | 2.8563 | -0.57% |
| 1995-10-26 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 2.873 | 2.840 | 2.889 | 2.873 | 2.873 | 30,284 | 2.8728 | -0.57% |
| 1995-10-25 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.750 | 160,000 | 1,392,550 | 8.7034 | 2.889 | 2.873 | 2.889 | 2.856 | 2.889 | 484,542 | 2.8739 | 0.57% |
| 1995-10-24 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.700 | 60,000 | 521,600 | 8.6933 | 2.873 | 2.873 | 2.889 | 2.856 | 2.873 | 181,703 | 2.8706 | -0.57% |
| 1995-10-23 | 0 | 8.750 | 8.650 | 8.750 | 8.700 | 8.750 | 12,000 | 104,500 | 8.7083 | 2.889 | 2.856 | 2.889 | 2.873 | 2.889 | 36,341 | 2.8756 | 0.00% |
| 1995-10-20 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.750 | 322,000 | 2,810,200 | 8.7273 | 2.889 | 2.856 | 2.889 | 2.856 | 2.889 | 975,142 | 2.8818 | -0.57% |
| 1995-10-19 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 127,000 | 1,116,250 | 8.7894 | 2.906 | 2.889 | 2.906 | 2.889 | 2.906 | 384,606 | 2.9023 | 0.57% |
| 1995-10-18 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.800 | 190,000 | 1,663,000 | 8.7526 | 2.889 | 2.873 | 2.906 | 2.889 | 2.906 | 575,394 | 2.8902 | 0.00% |
| 1995-10-17 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.750 | 278,500 | 2,430,425 | 8.7268 | 2.889 | 2.889 | 2.906 | 2.873 | 2.889 | 843,407 | 2.8817 | 0.00% |
| 1995-10-16 | 0 | 8.750 | 8.650 | 8.750 | 8.550 | 8.750 | 89,500 | 775,850 | 8.6687 | 2.889 | 2.856 | 2.889 | 2.823 | 2.889 | 271,041 | 2.8625 | 2.34% |
| 1995-10-13 | 0 | 8.550 | 8.550 | 8.700 | 8.550 | 8.600 | 54,000 | 462,500 | 8.5648 | 2.823 | 2.823 | 2.873 | 2.823 | 2.840 | 163,533 | 2.8282 | 0.00% |
| 1995-10-12 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 64,000 | 546,200 | 8.5344 | 2.823 | 2.823 | 2.840 | 2.823 | 2.823 | 193,817 | 2.8181 | 0.59% |
| 1995-10-11 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.500 | 97,000 | 824,500 | 8.5000 | 2.807 | 2.790 | 2.807 | 2.807 | 2.807 | 293,754 | 2.8068 | -0.58% |
| 1995-10-10 | 0 | 8.550 | 8.500 | 8.550 | 8.550 | 8.550 | 7,000 | 59,850 | 8.5500 | 2.823 | 2.807 | 2.823 | 2.823 | 2.823 | 21,199 | 2.8233 | 0.00% |
| 1995-10-09 | 0 | 8.550 | 8.550 | 8.700 | - | - | 0 | 0 | - | 2.823 | 2.823 | 2.873 | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 8.550 | 8.550 | 8.700 | 8.550 | 8.550 | 50,000 | 427,500 | 8.5500 | 2.823 | 2.823 | 2.873 | 2.823 | 2.823 | 151,420 | 2.8233 | 0.00% |
| 1995-10-05 | 0 | 8.550 | 8.550 | 8.600 | - | - | 0 | 0 | - | 2.823 | 2.823 | 2.840 | - | - | 0 | - | 0.00% |
| 1995-10-04 | 0 | 8.550 | 8.500 | 8.600 | 8.550 | 8.600 | 102,000 | 875,700 | 8.5853 | 2.823 | 2.807 | 2.840 | 2.823 | 2.840 | 308,896 | 2.8349 | -0.58% |
| 1995-10-03 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 2.840 | 2.840 | 2.873 | 2.840 | 2.840 | 30,284 | 2.8398 | 0.00% |
| 1995-10-02 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 50,000 | 430,000 | 8.6000 | 2.840 | 2.840 | 2.873 | 2.840 | 2.840 | 151,420 | 2.8398 | 0.00% |
| 1995-09-29 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 60,000 | 516,000 | 8.6000 | 2.840 | 2.840 | 2.856 | 2.840 | 2.840 | 181,703 | 2.8398 | 0.00% |
| 1995-09-28 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 2.840 | 2.840 | 2.873 | 2.840 | 2.840 | 60,568 | 2.8398 | 0.00% |
| 1995-09-27 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 2.840 | 2.840 | 2.856 | 2.840 | 2.840 | 60,568 | 2.8398 | 0.00% |
| 1995-09-26 | 0 | 8.600 | 8.400 | 8.600 | - | - | 0 | 0 | - | 2.840 | 2.774 | 2.840 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 8.600 | 8.400 | 8.600 | 8.450 | 8.600 | 50,000 | 429,550 | 8.5910 | 2.840 | 2.774 | 2.840 | 2.790 | 2.840 | 151,420 | 2.8368 | 1.78% |
| 1995-09-22 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.500 | 53,000 | 446,450 | 8.4236 | 2.790 | 2.790 | 2.840 | 2.774 | 2.807 | 160,505 | 2.7815 | -1.74% |
| 1995-09-21 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 40,000 | 344,500 | 8.6125 | 2.840 | 2.823 | 2.840 | 2.840 | 2.856 | 121,136 | 2.8439 | -0.58% |
| 1995-09-20 | 0 | 8.650 | 8.600 | 8.700 | 8.650 | 8.650 | 10,000 | 86,500 | 8.6500 | 2.856 | 2.840 | 2.873 | 2.856 | 2.856 | 30,284 | 2.8563 | -1.14% |
| 1995-09-19 | 0 | 8.750 | 8.650 | 8.750 | - | - | 0 | 0 | - | 2.889 | 2.856 | 2.889 | - | - | 0 | - | -0.57% |
| 1995-09-18 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 2.906 | 2.873 | 2.939 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 8.800 | 8.650 | 8.800 | 8.650 | 8.800 | 139,000 | 1,208,600 | 8.6950 | 2.906 | 2.856 | 2.906 | 2.856 | 2.906 | 420,946 | 2.8712 | 1.15% |
| 1995-09-14 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 27,000 | 234,150 | 8.6722 | 2.873 | 2.856 | 2.873 | 2.856 | 2.873 | 81,767 | 2.8636 | 0.58% |
| 1995-09-13 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 59,000 | 508,850 | 8.6246 | 2.856 | 2.856 | 2.873 | 2.840 | 2.856 | 178,675 | 2.8479 | 0.58% |
| 1995-09-12 | 0 | 8.600 | 8.550 | 8.600 | - | - | 30,000 | 259,500 | 8.6500 | 2.840 | 2.823 | 2.840 | - | - | 90,852 | 2.8563 | -0.58% |
| 1995-09-11 | 0 | 8.650 | 8.550 | 8.700 | 8.550 | 8.700 | 83,000 | 714,600 | 8.6096 | 2.856 | 2.823 | 2.873 | 2.823 | 2.873 | 251,356 | 2.8430 | 1.76% |
| 1995-09-08 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 9,000 | 76,500 | 8.5000 | 2.807 | 2.807 | 2.823 | 2.807 | 2.807 | 27,256 | 2.8068 | 0.00% |
| 1995-09-07 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.550 | 100,000 | 851,000 | 8.5100 | 2.807 | 2.807 | 2.823 | 2.807 | 2.823 | 302,839 | 2.8101 | -0.00% |
| 1995-09-06 | 0 | 8.600 | 8.550 | 8.650 | 8.550 | 8.650 | 147,000 | 1,264,650 | 8.6031 | 2.807 | 2.790 | 2.823 | 2.790 | 2.823 | 450,411 | 2.8078 | 0.00% |
| 1995-09-05 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.650 | 124,000 | 1,069,050 | 8.6214 | 2.807 | 2.790 | 2.823 | 2.807 | 2.823 | 379,938 | 2.8137 | -0.58% |
| 1995-09-04 | 0 | 8.650 | 8.600 | 8.700 | 8.650 | 8.650 | 64,000 | 553,600 | 8.6500 | 2.823 | 2.807 | 2.839 | 2.823 | 2.823 | 196,097 | 2.8231 | 0.00% |
| 1995-09-01 | 0 | 8.650 | 8.550 | 8.650 | 8.500 | 8.650 | 36,000 | 308,750 | 8.5764 | 2.823 | 2.790 | 2.823 | 2.774 | 2.823 | 110,305 | 2.7991 | 0.58% |
| 1995-08-31 | 0 | 8.600 | 8.450 | 8.600 | - | - | 0 | 0 | - | 2.807 | 2.758 | 2.807 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 57,000 | 491,350 | 8.6202 | 2.807 | 2.790 | 2.807 | 2.807 | 2.823 | 174,649 | 2.8134 | 0.00% |
| 1995-08-29 | 0 | 8.600 | 8.600 | 8.700 | 8.550 | 8.650 | 168,500 | 1,442,500 | 8.5608 | 2.807 | 2.807 | 2.839 | 2.790 | 2.823 | 516,287 | 2.7940 | 1.78% |
| 1995-08-25 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.450 | 5,000 | 42,250 | 8.4500 | 2.758 | 2.758 | 2.774 | 2.758 | 2.758 | 15,320 | 2.7578 | 0.00% |
| 1995-08-24 | 0 | 8.450 | 8.400 | 8.550 | 8.450 | 8.500 | 29,500 | 249,650 | 8.4627 | 2.758 | 2.741 | 2.790 | 2.758 | 2.774 | 90,389 | 2.7620 | -1.17% |
| 1995-08-23 | 0 | 8.550 | 8.550 | 8.600 | 8.400 | 8.550 | 59,000 | 502,200 | 8.5119 | 2.790 | 2.790 | 2.807 | 2.741 | 2.790 | 180,777 | 2.7780 | 1.79% |
| 1995-08-22 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.400 | 30,000 | 251,500 | 8.3833 | 2.741 | 2.725 | 2.741 | 2.725 | 2.741 | 91,921 | 2.7361 | 0.60% |
| 1995-08-21 | 0 | 8.350 | 8.350 | 8.450 | 8.300 | 8.400 | 105,000 | 873,500 | 8.3190 | 2.725 | 2.725 | 2.758 | 2.709 | 2.741 | 321,722 | 2.7151 | -0.60% |
| 1995-08-18 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.450 | 45,000 | 378,250 | 8.4056 | 2.741 | 2.725 | 2.758 | 2.741 | 2.758 | 137,881 | 2.7433 | -1.18% |
| 1995-08-17 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.550 | 127,000 | 1,080,000 | 8.5039 | 2.774 | 2.758 | 2.774 | 2.774 | 2.790 | 389,130 | 2.7754 | 0.00% |
| 1995-08-16 | 0 | 8.500 | 8.450 | 8.550 | 8.450 | 8.550 | 51,000 | 433,300 | 8.4961 | 2.774 | 2.758 | 2.790 | 2.758 | 2.790 | 156,265 | 2.7729 | 1.19% |
| 1995-08-15 | 0 | 8.400 | 8.350 | 8.500 | 8.350 | 8.400 | 155,000 | 1,301,500 | 8.3968 | 2.741 | 2.725 | 2.774 | 2.725 | 2.741 | 474,923 | 2.7404 | 1.20% |
| 1995-08-14 | 0 | 8.300 | 8.300 | 8.400 | 8.200 | 8.350 | 120,500 | 1,000,650 | 8.3041 | 2.709 | 2.709 | 2.741 | 2.676 | 2.725 | 369,214 | 2.7102 | 0.00% |
| 1995-08-11 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.400 | 189,000 | 1,566,500 | 8.2884 | 2.709 | 2.676 | 2.709 | 2.676 | 2.741 | 579,099 | 2.7051 | -1.78% |
| 1995-08-10 | 0 | 8.450 | 8.350 | 8.450 | 8.450 | 8.550 | 44,000 | 374,050 | 8.5011 | 2.758 | 2.725 | 2.758 | 2.758 | 2.790 | 134,817 | 2.7745 | -0.59% |
| 1995-08-09 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 2.774 | 2.774 | 2.807 | 2.774 | 2.774 | 3,064 | 2.7741 | -1.73% |
| 1995-08-08 | 0 | 8.650 | 8.550 | 8.650 | 8.600 | 8.650 | 70,000 | 602,500 | 8.6071 | 2.823 | 2.790 | 2.823 | 2.807 | 2.823 | 214,481 | 2.8091 | 0.58% |
| 1995-08-07 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 2.807 | 2.790 | 2.807 | 2.807 | 2.807 | 61,280 | 2.8068 | 0.00% |
| 1995-08-04 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.600 | 80,000 | 688,000 | 8.6000 | 2.807 | 2.790 | 2.823 | 2.807 | 2.807 | 245,121 | 2.8068 | 1.18% |
| 1995-08-03 | 0 | 8.500 | 8.500 | 8.650 | 8.450 | 8.650 | 92,000 | 791,150 | 8.5995 | 2.774 | 2.774 | 2.823 | 2.758 | 2.823 | 281,890 | 2.8066 | 0.00% |
| 1995-08-02 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.500 | 47,000 | 398,500 | 8.4787 | 2.774 | 2.774 | 2.790 | 2.758 | 2.774 | 144,009 | 2.7672 | 2.41% |
| 1995-08-01 | 0 | 8.300 | 8.250 | 8.400 | 8.150 | 8.300 | 59,000 | 486,300 | 8.2424 | 2.709 | 2.693 | 2.741 | 2.660 | 2.709 | 180,777 | 2.6901 | 1.22% |
| 1995-07-31 | 0 | 8.200 | 8.100 | 8.200 | 8.100 | 8.200 | 470,000 | 3,840,150 | 8.1705 | 2.676 | 2.644 | 2.676 | 2.644 | 2.676 | 1,440,089 | 2.6666 | -0.61% |
| 1995-07-28 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.300 | 186,000 | 1,533,400 | 8.2441 | 2.693 | 2.676 | 2.693 | 2.676 | 2.709 | 569,907 | 2.6906 | 0.61% |
| 1995-07-27 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.200 | 165,000 | 1,353,000 | 8.2000 | 2.676 | 2.676 | 2.693 | 2.676 | 2.676 | 505,563 | 2.6762 | 0.00% |
| 1995-07-26 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 251,000 | 2,060,750 | 8.2102 | 2.676 | 2.676 | 2.693 | 2.676 | 2.693 | 769,069 | 2.6795 | 0.00% |
| 1995-07-25 | 0 | 8.200 | 8.200 | 8.400 | - | - | 0 | 0 | - | 2.676 | 2.676 | 2.741 | - | - | 0 | - | 0.00% |
| 1995-07-24 | 0 | 8.200 | 8.200 | 8.400 | 8.200 | 8.200 | 5,000 | 41,000 | 8.2000 | 2.676 | 2.676 | 2.741 | 2.676 | 2.676 | 15,320 | 2.6762 | 0.00% |
| 1995-07-21 | 0 | 8.200 | 8.200 | 8.300 | 8.100 | 8.200 | 148,000 | 1,207,250 | 8.1571 | 2.676 | 2.676 | 2.709 | 2.644 | 2.676 | 453,475 | 2.6622 | 0.61% |
| 1995-07-20 | 0 | 8.150 | 8.100 | 8.200 | 8.150 | 8.300 | 57,000 | 466,950 | 8.1921 | 2.660 | 2.644 | 2.676 | 2.660 | 2.709 | 174,649 | 2.6736 | -3.55% |
| 1995-07-19 | 0 | 8.450 | 8.250 | 8.450 | - | - | 0 | 0 | - | 2.758 | 2.693 | 2.758 | - | - | 0 | - | 0.00% |
| 1995-07-18 | 0 | 8.450 | 8.300 | 8.450 | 8.450 | 8.450 | 13,000 | 109,850 | 8.4500 | 2.758 | 2.709 | 2.758 | 2.758 | 2.758 | 39,832 | 2.7578 | 0.60% |
| 1995-07-17 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.400 | 5,000 | 42,000 | 8.4000 | 2.741 | 2.725 | 2.758 | 2.741 | 2.741 | 15,320 | 2.7415 | 0.60% |
| 1995-07-14 | 0 | 8.350 | 8.300 | 8.450 | 8.300 | 8.450 | 265,000 | 2,206,650 | 8.3270 | 2.725 | 2.709 | 2.758 | 2.709 | 2.758 | 811,965 | 2.7177 | -1.76% |
| 1995-07-13 | 0 | 8.500 | 8.400 | 8.500 | 8.450 | 8.500 | 53,000 | 448,900 | 8.4698 | 2.774 | 2.741 | 2.774 | 2.758 | 2.774 | 162,393 | 2.7643 | 0.00% |
| 1995-07-12 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 45,000 | 382,100 | 8.4911 | 2.774 | 2.758 | 2.774 | 2.758 | 2.774 | 137,881 | 2.7712 | 0.00% |
| 1995-07-11 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.550 | 15,000 | 127,750 | 8.5167 | 2.774 | 2.758 | 2.807 | 2.774 | 2.790 | 45,960 | 2.7796 | -1.16% |
| 1995-07-10 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 65,000 | 555,900 | 8.5523 | 2.807 | 2.774 | 2.807 | 2.807 | 2.807 | 199,161 | 2.7912 | 0.58% |
| 1995-07-07 | 0 | 8.550 | - | 8.600 | 8.500 | 8.700 | 68,000 | 582,600 | 8.5676 | 2.790 | - | 2.807 | 2.774 | 2.839 | 208,353 | 2.7962 | -0.58% |
| 1995-07-06 | 0 | 8.600 | 8.500 | 8.600 | 8.650 | 8.650 | 10,000 | 86,500 | 8.6500 | 2.807 | 2.774 | 2.807 | 2.823 | 2.823 | 30,640 | 2.8231 | -0.58% |
| 1995-07-05 | 0 | 8.650 | 8.550 | 8.650 | 8.450 | 8.650 | 10,000 | 85,900 | 8.5900 | 2.823 | 2.790 | 2.823 | 2.758 | 2.823 | 30,640 | 2.8035 | 2.98% |
| 1995-07-04 | 0 | 8.400 | 8.300 | 8.450 | 8.400 | 8.400 | 4,000 | 33,600 | 8.4000 | 2.741 | 2.709 | 2.758 | 2.741 | 2.741 | 12,256 | 2.7415 | 1.82% |
| 1995-07-03 | 0 | 8.250 | 8.250 | - | 8.200 | 8.250 | 61,000 | 500,700 | 8.2082 | 2.693 | 2.693 | - | 2.676 | 2.693 | 186,905 | 2.6789 | -0.60% |
| 1995-06-30 | 0 | 8.300 | 8.200 | 8.300 | 8.250 | 8.350 | 49,000 | 406,700 | 8.3000 | 2.709 | 2.676 | 2.709 | 2.693 | 2.725 | 150,137 | 2.7089 | 0.00% |
| 1995-06-29 | 0 | 8.300 | 8.200 | 8.400 | 8.250 | 8.300 | 74,000 | 612,300 | 8.2743 | 2.709 | 2.676 | 2.741 | 2.693 | 2.709 | 226,737 | 2.7005 | 1.22% |
| 1995-06-28 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.200 | 46,000 | 376,200 | 8.1783 | 2.676 | 2.660 | 2.676 | 2.660 | 2.676 | 140,945 | 2.6691 | -1.20% |
| 1995-06-27 | 0 | 8.300 | 8.300 | - | 8.150 | 8.200 | 70,000 | 571,000 | 8.1571 | 2.709 | 2.709 | - | 2.660 | 2.676 | 214,481 | 2.6622 | 2.47% |
| 1995-06-26 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 58,000 | 473,700 | 8.1672 | 2.644 | 2.644 | 2.660 | 2.644 | 2.676 | 177,713 | 2.6655 | -2.41% |
| 1995-06-23 | 0 | 8.300 | 8.250 | 8.350 | 8.200 | 8.350 | 209,000 | 1,727,500 | 8.2656 | 2.709 | 2.693 | 2.725 | 2.676 | 2.725 | 640,380 | 2.6976 | 1.22% |
| 1995-06-22 | 0 | 8.200 | 8.150 | 8.250 | 8.150 | 8.200 | 96,000 | 777,150 | 8.0953 | 2.676 | 2.660 | 2.693 | 2.660 | 2.676 | 294,146 | 2.6421 | -0.61% |
| 1995-06-21 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.250 | 69,000 | 569,250 | 8.2500 | 2.693 | 2.693 | 2.709 | 2.693 | 2.693 | 211,417 | 2.6925 | -0.60% |
| 1995-06-20 | 0 | 8.300 | 8.250 | 8.350 | 8.300 | 8.400 | 510,500 | 4,249,425 | 8.3240 | 2.709 | 2.693 | 2.725 | 2.709 | 2.741 | 1,564,181 | 2.7167 | -0.60% |
| 1995-06-16 | 0 | 8.350 | 8.300 | 8.400 | 8.350 | 8.650 | 308,000 | 2,613,950 | 8.4869 | 2.725 | 2.709 | 2.741 | 2.725 | 2.823 | 943,718 | 2.7698 | -4.02% |
| 1995-06-15 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.900 | 39,000 | 343,300 | 8.8026 | 2.839 | 2.839 | 2.905 | 2.839 | 2.905 | 119,497 | 2.8729 | -2.25% |
| 1995-06-14 | 0 | 8.900 | 8.700 | 8.900 | 8.900 | 8.900 | 96,000 | 854,400 | 8.9000 | 2.905 | 2.839 | 2.905 | 2.905 | 2.905 | 294,146 | 2.9047 | 0.00% |
| 1995-06-13 | 0 | 8.900 | 8.800 | 8.950 | 8.900 | 8.900 | 186,000 | 1,655,400 | 8.9000 | 2.905 | 2.872 | 2.921 | 2.905 | 2.905 | 569,907 | 2.9047 | 0.56% |
| 1995-06-12 | 0 | 8.850 | 8.650 | 8.850 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 2.888 | 2.823 | 2.888 | 2.888 | 2.888 | 12,256 | 2.8884 | 0.57% |
| 1995-06-09 | 0 | 8.800 | 8.650 | 8.800 | - | - | 0 | 0 | - | 2.872 | 2.823 | 2.872 | - | - | 0 | - | 0.00% |
| 1995-06-08 | 0 | 8.800 | 8.650 | - | - | - | 0 | 0 | - | 2.872 | 2.823 | - | - | - | 0 | - | 0.00% |
| 1995-06-07 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.700 | 1,000 | 8,700 | 8.7000 | 2.872 | 2.872 | 2.888 | 2.839 | 2.839 | 3,064 | 2.8394 | -0.56% |
| 1995-06-06 | 0 | 8.850 | 8.800 | 8.950 | 8.850 | 8.900 | 40,000 | 354,500 | 8.8625 | 2.888 | 2.872 | 2.921 | 2.888 | 2.905 | 122,561 | 2.8924 | -2.21% |
| 1995-06-05 | 0 | 9.050 | 8.850 | 9.050 | 8.900 | 9.050 | 61,000 | 550,400 | 9.0230 | 2.954 | 2.888 | 2.954 | 2.905 | 2.954 | 186,905 | 2.9448 | -0.55% |
| 1995-06-01 | 0 | 9.100 | 9.150 | 9.200 | 9.050 | 9.200 | 238,000 | 2,162,450 | 9.0859 | 2.970 | 2.986 | 3.003 | 2.954 | 3.003 | 729,236 | 2.9654 | -0.55% |
| 1995-05-31 | 0 | 9.150 | 9.000 | 9.150 | 9.000 | 9.200 | 120,000 | 1,094,050 | 9.1171 | 2.986 | 2.937 | 2.986 | 2.937 | 3.003 | 367,682 | 2.9755 | 3.98% |
| 1995-05-30 | 0 | 8.800 | 8.700 | 8.950 | - | - | 0 | 0 | - | 2.872 | 2.839 | 2.921 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 8.800 | 8.700 | 8.900 | 8.800 | 8.800 | 45,000 | 396,000 | 8.8000 | 2.872 | 2.839 | 2.905 | 2.872 | 2.872 | 137,881 | 2.8720 | -1.68% |
| 1995-05-26 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 8.950 | 169,000 | 1,508,500 | 8.9260 | 2.921 | 2.905 | 2.937 | 2.905 | 2.921 | 517,819 | 2.9132 | -0.56% |
| 1995-05-25 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.050 | 44,000 | 396,250 | 9.0057 | 2.937 | 2.937 | 2.954 | 2.937 | 2.954 | 134,817 | 2.9392 | 1.12% |
| 1995-05-24 | 0 | 8.900 | 8.850 | 9.000 | - | - | 50,000 | 450,000 | 9.0000 | 2.905 | 2.888 | 2.937 | - | - | 153,201 | 2.9373 | 0.00% |
| 1995-05-23 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 8.900 | 91,000 | 809,800 | 8.8989 | 2.905 | 2.905 | 2.937 | 2.888 | 2.905 | 278,826 | 2.9043 | 0.56% |
| 1995-05-22 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.900 | 80,000 | 710,500 | 8.8813 | 2.888 | 2.872 | 2.937 | 2.888 | 2.905 | 245,121 | 2.8986 | -0.56% |
| 1995-05-19 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.000 | 141,000 | 1,256,200 | 8.9092 | 2.905 | 2.905 | 2.937 | 2.905 | 2.937 | 432,027 | 2.9077 | -1.11% |
| 1995-05-18 | 0 | 9.000 | 9.000 | 9.050 | - | - | 0 | 0 | - | 2.937 | 2.937 | 2.954 | - | - | 0 | - | -0.00% |
| 1995-05-17 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 144,000 | 1,339,750 | 9.3038 | 2.937 | 2.937 | 2.953 | 2.906 | 2.953 | 458,377 | 2.9228 | 0.54% |
| 1995-05-16 | 0 | 9.300 | 9.200 | 9.400 | 9.250 | 9.300 | 211,000 | 1,955,800 | 9.2692 | 2.922 | 2.890 | 2.953 | 2.906 | 2.922 | 671,650 | 2.9119 | -0.53% |
| 1995-05-15 | 0 | 9.350 | 9.350 | 9.400 | 9.200 | 9.450 | 204,000 | 1,894,700 | 9.2877 | 2.937 | 2.937 | 2.953 | 2.890 | 2.969 | 649,368 | 2.9178 | -1.06% |
| 1995-05-12 | 0 | 9.450 | 9.400 | 9.500 | 9.200 | 9.500 | 831,000 | 7,758,350 | 9.3362 | 2.969 | 2.953 | 2.984 | 2.890 | 2.984 | 2,645,218 | 2.9330 | 3.85% |
| 1995-05-11 | 0 | 9.100 | 9.050 | 9.150 | 9.100 | 9.150 | 157,000 | 1,431,800 | 9.1197 | 2.859 | 2.843 | 2.874 | 2.859 | 2.874 | 499,758 | 2.8650 | 0.00% |
| 1995-05-10 | 0 | 9.100 | 9.000 | 9.150 | 9.000 | 9.100 | 73,000 | 660,500 | 9.0479 | 2.859 | 2.827 | 2.874 | 2.827 | 2.859 | 232,372 | 2.8424 | 1.11% |
| 1995-05-09 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 14,000 | 126,000 | 9.0000 | 2.827 | 2.827 | 2.859 | 2.827 | 2.827 | 44,564 | 2.8274 | 0.00% |
| 1995-05-08 | 0 | 9.000 | 9.000 | 9.150 | 8.950 | 9.000 | 36,000 | 323,000 | 8.9722 | 2.827 | 2.827 | 2.874 | 2.812 | 2.827 | 114,594 | 2.8186 | 0.00% |
| 1995-05-05 | 0 | 9.000 | 8.850 | 9.000 | 8.800 | 9.000 | 42,000 | 371,150 | 8.8369 | 2.827 | 2.780 | 2.827 | 2.765 | 2.827 | 133,693 | 2.7761 | 2.27% |
| 1995-05-04 | 0 | 8.800 | 8.800 | 9.000 | 8.800 | 8.850 | 5,000 | 44,150 | 8.8300 | 2.765 | 2.765 | 2.827 | 2.765 | 2.780 | 15,916 | 2.7740 | -0.56% |
| 1995-05-03 | 0 | 8.850 | 8.750 | 8.800 | 8.750 | 8.950 | 170,000 | 1,491,200 | 8.7718 | 2.780 | 2.749 | 2.765 | 2.749 | 2.812 | 541,140 | 2.7557 | -1.12% |
| 1995-05-02 | 0 | 8.950 | 8.750 | 8.950 | - | - | 0 | 0 | - | 2.812 | 2.749 | 2.812 | - | - | 0 | - | -0.56% |
| 1995-05-01 | 0 | 9.000 | 9.000 | 9.150 | 8.800 | 8.800 | 35,000 | 308,000 | 8.8000 | 2.827 | 2.827 | 2.874 | 2.765 | 2.765 | 111,411 | 2.7645 | 0.56% |
| 1995-04-28 | 0 | 8.950 | 8.800 | 9.000 | 8.800 | 8.950 | 16,000 | 143,050 | 8.9406 | 2.812 | 2.765 | 2.827 | 2.765 | 2.812 | 50,931 | 2.8087 | 0.00% |
| 1995-04-27 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 9.000 | 6,000 | 53,850 | 8.9750 | 2.812 | 2.796 | 2.827 | 2.812 | 2.827 | 19,099 | 2.8195 | -0.56% |
| 1995-04-26 | 0 | 9.000 | 8.800 | 9.100 | 8.700 | 9.000 | 165,000 | 1,458,900 | 8.8418 | 2.827 | 2.765 | 2.859 | 2.733 | 2.827 | 525,224 | 2.7777 | 1.12% |
| 1995-04-25 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.000 | 42,000 | 375,900 | 8.9500 | 2.796 | 2.796 | 2.827 | 2.796 | 2.827 | 133,693 | 2.8117 | -2.20% |
| 1995-04-24 | 0 | 9.100 | 9.100 | 9.150 | 8.900 | 9.000 | 74,000 | 664,000 | 8.9730 | 2.859 | 2.859 | 2.874 | 2.796 | 2.827 | 235,555 | 2.8189 | -1.09% |
| 1995-04-21 | 0 | 9.200 | 9.100 | 9.200 | 9.150 | 9.200 | 85,000 | 778,800 | 9.1624 | 2.890 | 2.859 | 2.890 | 2.874 | 2.890 | 270,570 | 2.8784 | 0.00% |
| 1995-04-20 | 0 | 9.200 | 9.100 | 9.300 | 9.050 | 9.200 | 184,000 | 1,674,800 | 9.1022 | 2.890 | 2.859 | 2.922 | 2.843 | 2.890 | 585,704 | 2.8595 | 2.22% |
| 1995-04-19 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.000 | 149,000 | 1,332,000 | 8.9396 | 2.827 | 2.827 | 2.843 | 2.796 | 2.827 | 474,293 | 2.8084 | 0.00% |
| 1995-04-18 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.100 | 97,000 | 867,550 | 8.9438 | 2.827 | 2.827 | 2.859 | 2.827 | 2.859 | 308,768 | 2.8097 | -1.10% |
| 1995-04-13 | 0 | 9.100 | 9.000 | 9.150 | 8.800 | 9.100 | 149,000 | 1,335,500 | 8.9631 | 2.859 | 2.827 | 2.874 | 2.765 | 2.859 | 474,293 | 2.8158 | 3.41% |
| 1995-04-12 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 29,000 | 253,800 | 8.7517 | 2.765 | 2.749 | 2.765 | 2.749 | 2.765 | 92,312 | 2.7494 | 1.15% |
| 1995-04-11 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 20,000 | 174,000 | 8.7000 | 2.733 | 2.733 | 2.765 | 2.733 | 2.733 | 63,663 | 2.7331 | 0.00% |
| 1995-04-10 | 0 | 8.700 | 8.600 | 8.700 | - | - | 20,000 | 172,000 | 8.6000 | 2.733 | 2.702 | 2.733 | - | - | 63,663 | 2.7017 | 0.00% |
| 1995-04-07 | 0 | 8.700 | 8.600 | 8.700 | 8.550 | 8.700 | 74,000 | 639,650 | 8.6439 | 2.733 | 2.702 | 2.733 | 2.686 | 2.733 | 235,555 | 2.7155 | 1.16% |
| 1995-04-06 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.700 | 417,000 | 3,591,800 | 8.6134 | 2.702 | 2.686 | 2.702 | 2.686 | 2.733 | 1,327,384 | 2.7059 | 0.00% |
| 1995-04-04 | 0 | 8.600 | 8.550 | 8.650 | 8.550 | 8.650 | 36,000 | 310,550 | 8.6264 | 2.702 | 2.686 | 2.717 | 2.686 | 2.717 | 114,594 | 2.7100 | 0.00% |
| 1995-04-03 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 42,000 | 359,200 | 8.5524 | 2.702 | 2.670 | 2.702 | 2.670 | 2.702 | 133,693 | 2.6867 | 0.00% |
| 1995-03-31 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.750 | 135,000 | 1,170,000 | 8.6667 | 2.702 | 2.702 | 2.733 | 2.702 | 2.749 | 429,729 | 2.7226 | -1.15% |
| 1995-03-30 | 0 | 8.700 | 8.600 | 8.750 | 8.700 | 8.700 | 100,000 | 870,000 | 8.7000 | 2.733 | 2.702 | 2.749 | 2.733 | 2.733 | 318,317 | 2.7331 | -0.57% |
| 1995-03-29 | 0 | 8.750 | 8.700 | 8.850 | 8.700 | 8.900 | 190,000 | 1,666,000 | 8.7684 | 2.749 | 2.733 | 2.780 | 2.733 | 2.796 | 604,803 | 2.7546 | -1.69% |
| 1995-03-28 | 0 | 8.900 | 8.800 | 8.900 | 8.700 | 8.900 | 57,000 | 500,700 | 8.7842 | 2.796 | 2.765 | 2.796 | 2.733 | 2.796 | 181,441 | 2.7596 | 2.30% |
| 1995-03-27 | 0 | 8.700 | 8.650 | 8.750 | 8.600 | 8.700 | 139,000 | 1,199,300 | 8.6281 | 2.733 | 2.717 | 2.749 | 2.702 | 2.733 | 442,461 | 2.7105 | 1.16% |
| 1995-03-24 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.650 | 19,000 | 163,350 | 8.5974 | 2.702 | 2.702 | 2.717 | 2.686 | 2.717 | 60,480 | 2.7009 | -0.58% |
| 1995-03-23 | 0 | 8.650 | 8.550 | 8.700 | 8.450 | 8.650 | 164,000 | 1,396,700 | 8.5165 | 2.717 | 2.686 | 2.733 | 2.655 | 2.717 | 522,041 | 2.6755 | -0.57% |
| 1995-03-22 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.700 | 117,000 | 1,002,400 | 8.5675 | 2.733 | 2.717 | 2.733 | 2.702 | 2.733 | 372,431 | 2.6915 | 2.35% |
| 1995-03-21 | 0 | 8.500 | 8.400 | 8.700 | 8.450 | 8.500 | 13,000 | 110,250 | 8.4808 | 2.670 | 2.639 | 2.733 | 2.655 | 2.670 | 41,381 | 2.6642 | 0.00% |
| 1995-03-20 | 0 | 8.500 | 8.350 | 8.500 | 8.400 | 8.500 | 49,000 | 413,400 | 8.4367 | 2.670 | 2.623 | 2.670 | 2.639 | 2.670 | 155,976 | 2.6504 | 0.59% |
| 1995-03-17 | 0 | 8.450 | 8.350 | 8.450 | 8.450 | 8.450 | 1,000 | 8,450 | 8.4500 | 2.655 | 2.623 | 2.655 | 2.655 | 2.655 | 3,183 | 2.6546 | 1.20% |
| 1995-03-16 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.400 | 225,000 | 1,879,250 | 8.3522 | 2.623 | 2.607 | 2.623 | 2.623 | 2.639 | 716,214 | 2.6239 | -1.18% |
| 1995-03-15 | 0 | 8.450 | 8.400 | 8.500 | 8.250 | 8.450 | 72,000 | 598,000 | 8.3056 | 2.655 | 2.639 | 2.670 | 2.592 | 2.655 | 229,189 | 2.6092 | 1.81% |
| 1995-03-14 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.350 | 85,000 | 704,500 | 8.2882 | 2.607 | 2.607 | 2.623 | 2.592 | 2.623 | 270,570 | 2.6038 | 0.00% |
| 1995-03-13 | 0 | 8.300 | 8.250 | 8.400 | 8.250 | 8.450 | 220,000 | 1,830,450 | 8.3202 | 2.607 | 2.592 | 2.639 | 2.592 | 2.655 | 700,298 | 2.6138 | -1.78% |
| 1995-03-10 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.500 | 113,000 | 951,100 | 8.4168 | 2.655 | 2.655 | 2.670 | 2.639 | 2.670 | 359,699 | 2.6442 | -0.59% |
| 1995-03-09 | 0 | 8.500 | 8.500 | 8.600 | 8.400 | 8.400 | 28,000 | 235,200 | 8.4000 | 2.670 | 2.670 | 2.702 | 2.639 | 2.639 | 89,129 | 2.6389 | 0.00% |
| 1995-03-08 | 0 | 8.500 | 8.400 | 8.500 | 8.400 | 8.500 | 6,000 | 50,600 | 8.4333 | 2.670 | 2.639 | 2.670 | 2.639 | 2.670 | 19,099 | 2.6493 | -1.16% |
| 1995-03-07 | 0 | 8.600 | 8.500 | 8.600 | 8.650 | 8.700 | 15,000 | 130,000 | 8.6667 | 2.702 | 2.670 | 2.702 | 2.717 | 2.733 | 47,748 | 2.7226 | 0.00% |
| 1995-03-06 | 0 | 8.600 | 8.600 | 8.700 | - | - | 0 | 0 | - | 2.702 | 2.702 | 2.733 | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 2.702 | 2.670 | 2.702 | 2.702 | 2.702 | 6,366 | 2.7017 | 0.00% |
| 1995-03-02 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.600 | 23,000 | 197,500 | 8.5870 | 2.702 | 2.702 | 2.717 | 2.686 | 2.702 | 73,213 | 2.6976 | 0.00% |
| 1995-03-01 | 0 | 8.600 | 8.500 | 8.750 | 8.500 | 8.600 | 25,000 | 213,700 | 8.5480 | 2.702 | 2.670 | 2.749 | 2.670 | 2.702 | 79,579 | 2.6854 | -1.15% |
| 1995-02-28 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.750 | 63,000 | 549,950 | 8.7294 | 2.733 | 2.733 | 2.765 | 2.733 | 2.749 | 200,540 | 2.7423 | 1.75% |
| 1995-02-27 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.550 | 124,000 | 1,053,400 | 8.4952 | 2.686 | 2.670 | 2.686 | 2.639 | 2.686 | 394,714 | 2.6688 | -0.58% |
| 1995-02-24 | 0 | 8.600 | 8.550 | 8.600 | 8.400 | 8.600 | 87,000 | 736,400 | 8.4644 | 2.702 | 2.686 | 2.702 | 2.639 | 2.702 | 276,936 | 2.6591 | 3.61% |
| 1995-02-23 | 0 | 8.300 | 8.150 | 8.300 | - | - | 0 | 0 | - | 2.607 | 2.560 | 2.607 | - | - | 0 | - | 0.00% |
| 1995-02-22 | 0 | 8.300 | 8.200 | 8.350 | 8.250 | 8.300 | 64,000 | 530,550 | 8.2898 | 2.607 | 2.576 | 2.623 | 2.592 | 2.607 | 203,723 | 2.6043 | -0.60% |
| 1995-02-21 | 0 | 8.350 | 8.300 | 8.400 | 8.200 | 8.350 | 13,000 | 107,650 | 8.2808 | 2.623 | 2.607 | 2.639 | 2.576 | 2.623 | 41,381 | 2.6014 | 3.09% |
| 1995-02-20 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.100 | 43,000 | 347,350 | 8.0779 | 2.545 | 2.545 | 2.560 | 2.529 | 2.545 | 136,877 | 2.5377 | 0.62% |
| 1995-02-17 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.150 | 237,500 | 1,922,700 | 8.0956 | 2.529 | 2.529 | 2.545 | 2.529 | 2.560 | 756,004 | 2.5432 | -1.83% |
| 1995-02-16 | 0 | 8.200 | 8.100 | 8.250 | 8.200 | 8.400 | 490,000 | 4,057,350 | 8.2803 | 2.576 | 2.545 | 2.592 | 2.576 | 2.639 | 1,559,756 | 2.6013 | 0.00% |
| 1995-02-15 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 181,000 | 1,476,700 | 8.1586 | 2.576 | 2.560 | 2.576 | 2.545 | 2.576 | 576,155 | 2.5630 | 1.23% |
| 1995-02-14 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.150 | 95,000 | 772,500 | 8.1316 | 2.545 | 2.529 | 2.545 | 2.545 | 2.560 | 302,402 | 2.5546 | -0.61% |
| 1995-02-13 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.150 | 103,000 | 839,450 | 8.1500 | 2.560 | 2.545 | 2.560 | 2.560 | 2.560 | 327,867 | 2.5603 | -1.81% |
| 1995-02-10 | 0 | 8.300 | 8.000 | 8.400 | 8.300 | 8.400 | 62,000 | 517,600 | 8.3484 | 2.607 | 2.513 | 2.639 | 2.607 | 2.639 | 197,357 | 2.6227 | -3.49% |
| 1995-02-09 | 0 | 8.600 | 8.400 | 8.600 | 8.350 | 8.600 | 40,500 | 344,525 | 8.5068 | 2.702 | 2.639 | 2.702 | 2.623 | 2.702 | 128,919 | 2.6724 | 1.18% |
| 1995-02-08 | 0 | 8.500 | 8.300 | 8.550 | - | - | 0 | 0 | - | 2.670 | 2.607 | 2.686 | - | - | 0 | - | 0.00% |
| 1995-02-07 | 0 | 8.500 | 8.400 | 8.500 | 8.400 | 8.600 | 175,000 | 1,490,000 | 8.5143 | 2.670 | 2.639 | 2.670 | 2.639 | 2.702 | 557,056 | 2.6748 | 1.80% |
| 1995-02-06 | 0 | 8.350 | 8.250 | 8.400 | 8.250 | 8.350 | 275,000 | 2,291,550 | 8.3329 | 2.623 | 2.592 | 2.639 | 2.592 | 2.623 | 875,373 | 2.6178 | 0.00% |
| 1995-02-03 | 0 | 8.350 | 8.250 | 8.350 | - | - | 0 | 0 | - | 2.623 | 2.592 | 2.623 | - | - | 0 | - | -0.60% |
| 1995-01-30 | 0 | 8.400 | 8.000 | 8.200 | 8.200 | 8.400 | 26,000 | 214,400 | 8.2462 | 2.639 | 2.513 | 2.576 | 2.576 | 2.639 | 82,763 | 2.5905 | 0.00% |
| 1995-01-27 | 0 | 8.400 | 8.250 | 8.400 | 8.300 | 8.400 | 11,000 | 91,400 | 8.3091 | 2.639 | 2.592 | 2.639 | 2.607 | 2.639 | 35,015 | 2.6103 | -0.59% |
| 1995-01-26 | 0 | 8.450 | 8.450 | - | 8.250 | 8.450 | 10,000 | 83,350 | 8.3350 | 2.655 | 2.655 | - | 2.592 | 2.655 | 31,832 | 2.6185 | 0.00% |
| 1995-01-25 | 0 | 8.450 | 8.150 | 8.450 | 8.200 | 8.450 | 7,000 | 57,950 | 8.2786 | 2.655 | 2.560 | 2.655 | 2.576 | 2.655 | 22,282 | 2.6007 | 3.68% |
| 1995-01-24 | 0 | 8.150 | 8.000 | 8.150 | 8.000 | 8.150 | 37,000 | 296,150 | 8.0041 | 2.560 | 2.513 | 2.560 | 2.513 | 2.560 | 117,777 | 2.5145 | -0.61% |
| 1995-01-23 | 0 | 8.200 | 8.050 | 8.200 | 8.200 | 8.300 | 6,000 | 49,500 | 8.2500 | 2.576 | 2.529 | 2.576 | 2.576 | 2.607 | 19,099 | 2.5918 | -3.53% |
| 1995-01-20 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.500 | 115,000 | 970,400 | 8.4383 | 2.670 | 2.655 | 2.670 | 2.623 | 2.670 | 366,065 | 2.6509 | -1.16% |
| 1995-01-19 | 0 | 8.600 | 8.300 | 8.600 | 8.400 | 8.600 | 31,000 | 262,300 | 8.4613 | 2.702 | 2.607 | 2.702 | 2.639 | 2.702 | 98,678 | 2.6581 | 0.00% |
| 1995-01-18 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 2.702 | 2.670 | 2.702 | 2.702 | 2.702 | 6,366 | 2.7017 | 1.18% |
| 1995-01-17 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.500 | 88,000 | 743,300 | 8.4466 | 2.670 | 2.655 | 2.670 | 2.639 | 2.670 | 280,119 | 2.6535 | 2.41% |
| 1995-01-16 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 5,000 | 41,500 | 8.3000 | 2.607 | 2.545 | 2.607 | 2.607 | 2.607 | 15,916 | 2.6075 | -1.19% |
| 1995-01-13 | 0 | 8.400 | - | 8.400 | - | - | 0 | 0 | - | 2.639 | - | 2.639 | - | - | 0 | - | -1.18% |
| 1995-01-12 | 0 | 8.500 | - | 8.550 | - | - | 0 | 0 | - | 2.670 | - | 2.686 | - | - | 0 | - | 0.00% |
| 1995-01-11 | 0 | 8.500 | 8.250 | 8.500 | 8.350 | 8.550 | 56,000 | 473,000 | 8.4464 | 2.670 | 2.592 | 2.670 | 2.623 | 2.686 | 178,258 | 2.6535 | 0.59% |
| 1995-01-10 | 0 | 8.450 | 8.300 | 8.450 | 8.250 | 8.450 | 22,000 | 181,700 | 8.2591 | 2.655 | 2.607 | 2.655 | 2.592 | 2.655 | 70,030 | 2.5946 | 1.81% |
| 1995-01-09 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.550 | 96,000 | 807,150 | 8.4078 | 2.607 | 2.592 | 2.607 | 2.607 | 2.686 | 305,585 | 2.6413 | -4.05% |
| 1995-01-06 | 0 | 8.650 | - | 8.650 | 8.500 | 8.650 | 52,000 | 432,350 | 8.3144 | 2.717 | - | 2.717 | 2.670 | 2.717 | 165,525 | 2.6120 | 0.00% |
| 1995-01-05 | 0 | 8.650 | 8.600 | 8.800 | 8.650 | 8.800 | 7,000 | 60,700 | 8.6714 | 2.717 | 2.702 | 2.765 | 2.717 | 2.765 | 22,282 | 2.7241 | -1.14% |
| 1995-01-04 | 0 | 8.750 | 8.600 | 8.750 | - | - | 0 | 0 | - | 2.749 | 2.702 | 2.749 | - | - | 0 | - | -0.57% |
| 1995-01-03 | 0 | 8.800 | - | 8.850 | - | - | 0 | 0 | - | 2.765 | - | 2.780 | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 90,000 | 791,550 | 8.7950 | 2.765 | 2.749 | 2.765 | 2.749 | 2.765 | 286,486 | 2.7630 | 1.15% |
| 1994-12-29 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.700 | 51,000 | 438,700 | 8.6020 | 2.733 | 2.717 | 2.733 | 2.702 | 2.733 | 162,342 | 2.7023 | 0.00% |
| 1994-12-28 | 0 | 8.700 | 8.400 | 8.700 | 8.600 | 8.700 | 66,000 | 568,950 | 8.6205 | 2.733 | 2.639 | 2.733 | 2.702 | 2.733 | 210,090 | 2.7081 | 0.00% |
| 1994-12-23 | 0 | 8.700 | 8.600 | 8.700 | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 2.733 | 2.702 | 2.733 | 2.702 | 2.702 | 12,733 | 2.7017 | -1.69% |
| 1994-12-22 | 0 | 8.850 | 8.700 | 8.850 | 8.500 | 8.850 | 175,000 | 1,496,000 | 8.5486 | 2.780 | 2.733 | 2.780 | 2.670 | 2.780 | 557,056 | 2.6855 | 4.12% |
| 1994-12-21 | 0 | 8.500 | 8.400 | 8.750 | 8.400 | 8.650 | 94,000 | 801,950 | 8.5314 | 2.670 | 2.639 | 2.749 | 2.639 | 2.717 | 299,218 | 2.6801 | -2.86% |
| 1994-12-20 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 51,000 | 445,550 | 8.7363 | 2.749 | 2.733 | 2.749 | 2.733 | 2.765 | 162,342 | 2.7445 | -1.13% |
| 1994-12-19 | 0 | 8.850 | 8.850 | 9.050 | 8.700 | 8.800 | 25,000 | 217,750 | 8.7100 | 2.780 | 2.780 | 2.843 | 2.733 | 2.765 | 79,579 | 2.7363 | 1.72% |
| 1994-12-16 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 73,000 | 640,950 | 8.7801 | 2.733 | 2.733 | 2.749 | 2.733 | 2.765 | 232,372 | 2.7583 | -2.79% |
| 1994-12-15 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.100 | 78,000 | 705,600 | 9.0462 | 2.812 | 2.796 | 2.812 | 2.796 | 2.859 | 248,288 | 2.8419 | 0.56% |
| 1994-12-14 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 23,000 | 203,800 | 8.8609 | 2.796 | 2.765 | 2.827 | 2.796 | 2.796 | 73,213 | 2.7837 | -1.11% |
| 1994-12-13 | 0 | 9.000 | 8.700 | 9.000 | 8.650 | 9.000 | 248,000 | 2,159,150 | 8.7063 | 2.827 | 2.733 | 2.827 | 2.717 | 2.827 | 789,427 | 2.7351 | 4.05% |
| 1994-12-12 | 0 | 8.650 | 8.450 | 8.650 | 8.400 | 8.650 | 122,000 | 1,036,050 | 8.4922 | 2.717 | 2.655 | 2.717 | 2.639 | 2.717 | 388,347 | 2.6678 | -1.14% |
| 1994-12-09 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.750 | 118,110 | 1,021,763 | 8.6509 | 2.749 | 2.702 | 2.749 | 2.686 | 2.749 | 375,965 | 2.7177 | -2.23% |
| 1994-12-08 | 0 | 8.950 | 8.800 | 8.950 | 8.800 | 9.300 | 397,000 | 3,595,450 | 9.0565 | 2.812 | 2.765 | 2.812 | 2.765 | 2.922 | 1,263,720 | 2.8451 | -3.76% |
| 1994-12-07 | 0 | 9.300 | 9.300 | 9.350 | 8.900 | 9.600 | 924,000 | 8,615,450 | 9.3241 | 2.922 | 2.922 | 2.937 | 2.796 | 3.016 | 2,941,253 | 2.9292 | 0.54% |
| 1994-12-06 | 0 | 9.250 | 9.050 | 9.250 | 8.600 | 9.300 | 907,000 | 7,931,150 | 8.7444 | 2.906 | 2.843 | 2.906 | 2.702 | 2.922 | 2,887,139 | 2.7471 | 9.47% |
| 1994-12-05 | 0 | 8.450 | 8.450 | 8.500 | 8.000 | 8.600 | 163,500 | 1,358,200 | 8.3070 | 2.655 | 2.655 | 2.670 | 2.513 | 2.702 | 520,449 | 2.6097 | 9.74% |
| 1994-12-02 | 0 | 7.700 | 7.700 | 7.900 | 7.200 | 7.950 | 583,000 | 4,369,000 | 7.4940 | 2.419 | 2.419 | 2.482 | 2.262 | 2.498 | 1,855,791 | 2.3543 | 1.32% |
| 1994-12-01 | 0 | 7.600 | 7.450 | 7.600 | 7.350 | 8.000 | 1,057,000 | 8,111,250 | 7.6738 | 2.388 | 2.340 | 2.388 | 2.309 | 2.513 | 3,364,616 | 2.4108 | -3.80% |
| 1994-11-30 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 9.000 | 1,760,000 | 14,226,000 | 8.0830 | 2.482 | 2.450 | 2.513 | 2.482 | 2.827 | 5,602,387 | 2.5393 | -13.66% |
| 1994-11-29 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.550 | 289,000 | 2,694,600 | 9.3239 | 2.874 | 2.859 | 2.874 | 2.859 | 3.000 | 919,937 | 2.9291 | -5.67% |
| 1994-11-28 | 0 | 9.700 | 9.500 | 9.700 | 9.550 | 9.700 | 162,000 | 1,562,150 | 9.6429 | 3.047 | 2.984 | 3.047 | 3.000 | 3.047 | 515,674 | 3.0293 | -1.02% |
| 1994-11-25 | 0 | 9.800 | 9.650 | 9.800 | 9.700 | 9.800 | 196,000 | 1,911,800 | 9.7541 | 3.079 | 3.032 | 3.079 | 3.047 | 3.079 | 623,902 | 3.0643 | 0.00% |
| 1994-11-24 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.950 | 75,000 | 729,800 | 9.7307 | 3.079 | 3.079 | 3.094 | 3.047 | 3.126 | 238,738 | 3.0569 | -2.00% |
| 1994-11-23 | 0 | 10.00 | 9.800 | 10.00 | 9.700 | 10.00 | 100,000 | 979,200 | 9.7920 | 3.142 | 3.079 | 3.142 | 3.047 | 3.142 | 318,317 | 3.0762 | -1.48% |
| 1994-11-22 | 0 | 10.15 | 10.05 | 10.15 | 10.00 | 10.20 | 151,000 | 1,526,450 | 10.109 | 3.189 | 3.157 | 3.189 | 3.142 | 3.204 | 480,659 | 3.1757 | -0.49% |
| 1994-11-21 | 0 | 10.20 | 10.10 | 10.20 | 10.15 | 10.25 | 160,555 | 1,640,389 | 10.217 | 3.204 | 3.173 | 3.204 | 3.189 | 3.220 | 511,075 | 3.2097 | -0.97% |
| 1994-11-18 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 178,000 | 1,824,700 | 10.251 | 3.236 | 3.220 | 3.236 | 3.204 | 3.236 | 566,605 | 3.2204 | -0.48% |
| 1994-11-17 | 0 | 10.35 | 10.25 | 10.35 | 10.30 | 10.35 | 51,000 | 525,350 | 10.301 | 3.251 | 3.220 | 3.251 | 3.236 | 3.251 | 162,342 | 3.2361 | 0.00% |
| 1994-11-16 | 0 | 10.35 | 10.25 | 10.35 | 10.25 | 10.35 | 175,000 | 1,802,400 | 10.299 | 3.251 | 3.220 | 3.251 | 3.220 | 3.251 | 557,056 | 3.2356 | 0.00% |
| 1994-11-15 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 135,000 | 1,390,550 | 10.300 | 3.251 | 3.236 | 3.251 | 3.236 | 3.251 | 429,729 | 3.2359 | 0.49% |
| 1994-11-14 | 0 | 10.30 | 10.10 | 10.30 | 10.10 | 10.30 | 114,000 | 1,162,800 | 10.200 | 3.236 | 3.173 | 3.236 | 3.173 | 3.236 | 362,882 | 3.2043 | 1.48% |
| 1994-11-11 | 0 | 10.15 | 9.850 | 10.15 | 10.00 | 10.15 | 4,000 | 40,150 | 10.038 | 3.189 | 3.094 | 3.189 | 3.142 | 3.189 | 12,733 | 3.1533 | -0.49% |
| 1994-11-10 | 0 | 10.20 | 9.950 | 10.15 | 10.00 | 10.20 | 5,000 | 50,500 | 10.100 | 3.204 | 3.126 | 3.189 | 3.142 | 3.204 | 15,916 | 3.1729 | 0.49% |
| 1994-11-09 | 0 | 10.15 | 10.15 | - | 9.800 | 10.00 | 58,000 | 573,350 | 9.8853 | 3.189 | 3.189 | - | 3.079 | 3.142 | 184,624 | 3.1055 | 3.57% |
| 1994-11-08 | 0 | 9.800 | 9.800 | 10.20 | 9.800 | 9.800 | 14,000 | 137,200 | 9.8000 | 3.079 | 3.079 | 3.204 | 3.079 | 3.079 | 44,564 | 3.0787 | -3.92% |
| 1994-11-07 | 0 | 10.20 | 9.800 | 10.20 | 10.20 | 10.20 | 4,000 | 40,800 | 10.200 | 3.204 | 3.079 | 3.204 | 3.204 | 3.204 | 12,733 | 3.2043 | -0.97% |
| 1994-11-04 | 0 | 10.30 | - | 10.30 | - | - | 0 | 0 | - | 3.236 | - | 3.236 | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 10.30 | - | 10.30 | - | - | 0 | 0 | - | 3.236 | - | 3.236 | - | - | 0 | - | -0.48% |
| 1994-11-02 | 0 | 10.35 | - | 10.35 | - | - | 0 | 0 | - | 3.251 | - | 3.251 | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 10.35 | 10.00 | 10.40 | 10.20 | 10.40 | 39,000 | 400,850 | 10.278 | 3.251 | 3.142 | 3.267 | 3.204 | 3.267 | 124,144 | 3.2289 | 1.47% |
| 1994-10-31 | 0 | 10.20 | 10.20 | 10.40 | 10.00 | 10.20 | 81,500 | 822,275 | 10.089 | 3.204 | 3.204 | 3.267 | 3.142 | 3.204 | 259,429 | 3.1696 | 2.51% |
| 1994-10-28 | 0 | 9.950 | 9.900 | 9.950 | 10.00 | 10.00 | 6,000 | 60,000 | 10.000 | 3.126 | 3.110 | 3.126 | 3.142 | 3.142 | 19,099 | 3.1415 | 0.00% |
| 1994-10-27 | 0 | 9.950 | 9.800 | 9.950 | 9.800 | 10.05 | 45,000 | 444,100 | 9.8689 | 3.126 | 3.079 | 3.126 | 3.079 | 3.157 | 143,243 | 3.1003 | -1.49% |
| 1994-10-26 | 0 | 10.10 | 9.800 | 10.10 | 9.800 | 10.10 | 75,000 | 737,100 | 9.8280 | 3.173 | 3.079 | 3.173 | 3.079 | 3.173 | 238,738 | 3.0875 | 1.00% |
| 1994-10-25 | 0 | 10.00 | 9.950 | 10.05 | - | - | 0 | 0 | - | 3.142 | 3.126 | 3.157 | - | - | 0 | - | -0.50% |
| 1994-10-24 | 0 | 10.05 | 9.900 | 10.05 | - | - | 0 | 0 | - | 3.157 | 3.110 | 3.157 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 10.05 | 9.950 | 10.05 | 10.00 | 10.05 | 84,000 | 843,200 | 10.038 | 3.157 | 3.126 | 3.157 | 3.142 | 3.157 | 267,387 | 3.1535 | 0.00% |
| 1994-10-20 | 0 | 10.05 | 10.05 | 10.20 | 10.05 | 10.05 | 15,000 | 150,750 | 10.050 | 3.157 | 3.157 | 3.204 | 3.157 | 3.157 | 47,748 | 3.1572 | -1.47% |
| 1994-10-19 | 0 | 10.20 | 10.05 | 10.20 | 10.05 | 10.20 | 20,000 | 201,750 | 10.088 | 3.204 | 3.157 | 3.204 | 3.157 | 3.204 | 63,663 | 3.1690 | 0.00% |
| 1994-10-18 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 3.204 | 3.173 | 3.204 | - | - | 0 | - | 0.00% |
| 1994-10-17 | 0 | 10.20 | 10.15 | 10.25 | 10.20 | 10.20 | 18,000 | 183,600 | 10.200 | 3.204 | 3.189 | 3.220 | 3.204 | 3.204 | 57,297 | 3.2043 | 0.99% |
| 1994-10-14 | 0 | 10.10 | 10.10 | 10.25 | 10.10 | 10.20 | 26,000 | 264,850 | 10.187 | 3.173 | 3.173 | 3.220 | 3.173 | 3.204 | 82,763 | 3.2001 | -1.94% |
| 1994-10-12 | 0 | 10.30 | 10.20 | 10.30 | 10.30 | 10.30 | 10,000 | 103,000 | 10.300 | 3.236 | 3.204 | 3.236 | 3.236 | 3.236 | 31,832 | 3.2358 | 0.00% |
| 1994-10-11 | 0 | 10.30 | 10.10 | 10.30 | 10.20 | 10.40 | 15,000 | 154,600 | 10.307 | 3.236 | 3.173 | 3.236 | 3.204 | 3.267 | 47,748 | 3.2379 | 1.98% |
| 1994-10-10 | 0 | 10.10 | 10.05 | 10.15 | 10.10 | 10.10 | 12,000 | 121,200 | 10.100 | 3.173 | 3.157 | 3.189 | 3.173 | 3.173 | 38,198 | 3.1729 | -0.98% |
| 1994-10-07 | 0 | 10.20 | 10.20 | 10.30 | 10.10 | 10.10 | 18,000 | 181,800 | 10.100 | 3.204 | 3.204 | 3.236 | 3.173 | 3.173 | 57,297 | 3.1729 | 0.00% |
| 1994-10-06 | 0 | 10.20 | 10.20 | 10.30 | 10.10 | 10.30 | 31,000 | 315,000 | 10.161 | 3.204 | 3.204 | 3.236 | 3.173 | 3.236 | 98,678 | 3.1922 | 0.00% |
| 1994-10-05 | 0 | 10.20 | 10.05 | 10.20 | 10.20 | 10.30 | 15,000 | 153,200 | 10.213 | 3.204 | 3.157 | 3.204 | 3.204 | 3.236 | 47,748 | 3.2085 | -3.77% |
| 1994-10-04 | 0 | 10.60 | 10.55 | 10.70 | 10.30 | 10.70 | 52,000 | 545,650 | 10.493 | 3.330 | 3.314 | 3.361 | 3.236 | 3.361 | 165,525 | 3.2965 | 4.95% |
| 1994-10-03 | 0 | 10.10 | 10.10 | - | - | - | 0 | 0 | - | 3.173 | 3.173 | - | - | - | 0 | - | 0.50% |
| 1994-09-30 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.20 | 55,000 | 553,000 | 10.055 | 3.157 | 3.142 | 3.173 | 3.142 | 3.204 | 175,075 | 3.1587 | -2.43% |
| 1994-09-29 | 0 | 10.30 | 10.10 | 10.30 | 10.30 | 10.40 | 12,000 | 123,800 | 10.317 | 3.236 | 3.173 | 3.236 | 3.236 | 3.267 | 38,198 | 3.2410 | -0.96% |
| 1994-09-28 | 0 | 10.40 | 10.25 | 10.40 | 10.30 | 10.40 | 6,000 | 62,100 | 10.350 | 3.267 | 3.220 | 3.267 | 3.236 | 3.267 | 19,099 | 3.2515 | 0.97% |
| 1994-09-27 | 0 | 10.30 | 10.10 | 10.30 | - | - | 25,000 | 255,000 | 10.200 | 3.236 | 3.173 | 3.236 | - | - | 79,579 | 3.2043 | -0.48% |
| 1994-09-26 | 0 | 10.35 | 10.15 | 10.35 | 10.30 | 10.35 | 11,000 | 113,350 | 10.305 | 3.251 | 3.189 | 3.251 | 3.236 | 3.251 | 35,015 | 3.2372 | 0.49% |
| 1994-09-23 | 0 | 10.30 | 10.10 | 10.50 | - | - | 0 | 0 | - | 3.236 | 3.173 | 3.299 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 10.30 | 10.10 | - | 10.00 | 10.30 | 66,000 | 662,700 | 10.041 | 3.236 | 3.173 | - | 3.142 | 3.236 | 210,090 | 3.1544 | 0.00% |
| 1994-09-20 | 0 | 10.30 | 10.30 | 10.50 | 10.30 | 10.30 | 30,000 | 309,000 | 10.300 | 3.236 | 3.236 | 3.299 | 3.236 | 3.236 | 95,495 | 3.2358 | -1.90% |
| 1994-09-19 | 0 | 10.50 | 10.30 | 10.50 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 3.299 | 3.236 | 3.299 | 3.299 | 3.299 | 6,366 | 3.2986 | -1.87% |
| 1994-09-16 | 0 | 10.70 | 10.65 | 10.75 | 10.65 | 10.70 | 54,000 | 575,600 | 10.659 | 3.361 | 3.346 | 3.377 | 3.346 | 3.361 | 171,891 | 3.3486 | 0.47% |
| 1994-09-15 | 0 | 10.65 | 10.65 | 10.75 | 10.60 | 10.80 | 82,000 | 873,700 | 10.655 | 3.346 | 3.346 | 3.377 | 3.330 | 3.393 | 261,020 | 3.3472 | 1.14% |
| 1994-09-14 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.65 | 20,000 | 212,500 | 10.625 | 3.308 | 3.308 | 3.324 | 3.308 | 3.324 | 64,087 | 3.3158 | -0.93% |
| 1994-09-13 | 0 | 10.70 | 10.70 | - | 10.60 | 10.70 | 12,000 | 127,400 | 10.617 | 3.339 | 3.339 | - | 3.308 | 3.339 | 38,452 | 3.3132 | 0.00% |
| 1994-09-12 | 0 | 10.70 | 10.50 | 10.70 | - | - | 0 | 0 | - | 3.339 | 3.277 | 3.339 | - | - | 0 | - | -1.83% |
| 1994-09-09 | 0 | 10.90 | 10.70 | 10.90 | 10.70 | 10.90 | 18,000 | 194,800 | 10.822 | 3.402 | 3.339 | 3.402 | 3.339 | 3.402 | 57,678 | 3.3774 | 2.83% |
| 1994-09-08 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.70 | 71,000 | 754,000 | 10.620 | 3.308 | 3.308 | 3.339 | 3.308 | 3.339 | 227,508 | 3.3142 | 0.95% |
| 1994-09-07 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.70 | 750,000 | 7,895,750 | 10.528 | 3.277 | 3.261 | 3.277 | 3.246 | 3.339 | 2,403,252 | 3.2854 | -2.78% |
| 1994-09-06 | 0 | 10.80 | 10.70 | 10.90 | 10.80 | 10.80 | 43,000 | 464,400 | 10.800 | 3.370 | 3.339 | 3.402 | 3.370 | 3.370 | 137,786 | 3.3704 | 0.47% |
| 1994-09-05 | 0 | 10.75 | 10.75 | 10.90 | 10.75 | 10.90 | 90,000 | 972,800 | 10.809 | 3.355 | 3.355 | 3.402 | 3.355 | 3.402 | 288,390 | 3.3732 | -0.46% |
| 1994-09-02 | 0 | 10.80 | 10.70 | - | 10.70 | 10.80 | 55,000 | 590,000 | 10.727 | 3.370 | 3.339 | - | 3.339 | 3.370 | 176,238 | 3.3477 | 0.93% |
| 1994-09-01 | 0 | 10.70 | 10.60 | 10.80 | 10.70 | 10.80 | 80,000 | 861,000 | 10.763 | 3.339 | 3.308 | 3.370 | 3.339 | 3.370 | 256,347 | 3.3587 | -0.93% |
| 1994-08-31 | 0 | 10.80 | 10.50 | 10.80 | 10.60 | 10.80 | 31,500 | 334,150 | 10.608 | 3.370 | 3.277 | 3.370 | 3.308 | 3.370 | 100,937 | 3.3105 | 2.86% |
| 1994-08-30 | 0 | 10.50 | 10.50 | 10.60 | 10.45 | 10.55 | 34,000 | 357,400 | 10.512 | 3.277 | 3.277 | 3.308 | 3.261 | 3.292 | 108,947 | 3.2805 | 0.96% |
| 1994-08-26 | 0 | 10.40 | 10.35 | 10.40 | 10.35 | 10.40 | 30,000 | 311,000 | 10.367 | 3.246 | 3.230 | 3.246 | 3.230 | 3.246 | 96,130 | 3.2352 | 0.00% |
| 1994-08-25 | 0 | 10.40 | 10.35 | 10.40 | 10.45 | 10.45 | 3,000 | 31,350 | 10.450 | 3.246 | 3.230 | 3.246 | 3.261 | 3.261 | 9,613 | 3.2612 | 0.00% |
| 1994-08-24 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.40 | 36,000 | 371,300 | 10.314 | 3.246 | 3.246 | 3.261 | 3.214 | 3.246 | 115,356 | 3.2187 | -0.95% |
| 1994-08-23 | 0 | 10.50 | 10.30 | 10.70 | 10.50 | 10.70 | 19,000 | 201,300 | 10.595 | 3.277 | 3.214 | 3.339 | 3.277 | 3.339 | 60,882 | 3.3064 | -2.78% |
| 1994-08-22 | 0 | 10.80 | 10.75 | 10.80 | 10.60 | 10.85 | 241,000 | 2,593,150 | 10.760 | 3.370 | 3.355 | 3.370 | 3.308 | 3.386 | 772,245 | 3.3579 | 0.00% |
| 1994-08-19 | 0 | 10.80 | 10.70 | 10.85 | 10.80 | 11.20 | 529,000 | 5,761,175 | 10.891 | 3.370 | 3.339 | 3.386 | 3.370 | 3.495 | 1,695,093 | 3.3987 | -3.57% |
| 1994-08-18 | 0 | 11.20 | 10.85 | 11.20 | 10.80 | 11.20 | 489,000 | 5,319,250 | 10.878 | 3.495 | 3.386 | 3.495 | 3.370 | 3.495 | 1,566,920 | 3.3947 | 3.70% |
| 1994-08-17 | 0 | 10.80 | 10.80 | 10.85 | 10.80 | 10.90 | 141,000 | 1,534,600 | 10.884 | 3.370 | 3.370 | 3.386 | 3.370 | 3.402 | 451,811 | 3.3966 | -0.92% |
| 1994-08-16 | 0 | 10.90 | 10.80 | 10.90 | 10.80 | 10.90 | 39,000 | 422,800 | 10.841 | 3.402 | 3.370 | 3.402 | 3.370 | 3.402 | 124,969 | 3.3832 | -0.91% |
| 1994-08-15 | 0 | 11.00 | 10.85 | 11.00 | 11.00 | 11.00 | 8,000 | 88,000 | 11.000 | 3.433 | 3.386 | 3.433 | 3.433 | 3.433 | 25,635 | 3.4328 | 0.46% |
| 1994-08-12 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 11.20 | 70,000 | 766,500 | 10.950 | 3.417 | 3.402 | 3.417 | 3.386 | 3.495 | 224,303 | 3.4172 | -0.45% |
| 1994-08-11 | 0 | 11.00 | 10.80 | 11.00 | 10.80 | 11.00 | 9,000 | 97,900 | 10.878 | 3.433 | 3.370 | 3.433 | 3.370 | 3.433 | 28,839 | 3.3947 | 0.00% |
| 1994-08-10 | 0 | 11.00 | 11.00 | - | 10.60 | 11.00 | 55,000 | 588,850 | 10.706 | 3.433 | 3.433 | - | 3.308 | 3.433 | 176,238 | 3.3412 | 0.92% |
| 1994-08-09 | 0 | 10.90 | 10.60 | 10.90 | 10.60 | 10.90 | 7,000 | 75,500 | 10.786 | 3.402 | 3.308 | 3.402 | 3.308 | 3.402 | 22,430 | 3.3660 | 2.83% |
| 1994-08-08 | 0 | 10.60 | 10.60 | 10.90 | - | - | 0 | 0 | - | 3.308 | 3.308 | 3.402 | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 10.60 | 10.45 | 10.75 | 10.50 | 10.60 | 35,000 | 369,500 | 10.557 | 3.308 | 3.261 | 3.355 | 3.277 | 3.308 | 112,152 | 3.2946 | 0.47% |
| 1994-08-04 | 0 | 10.55 | 10.50 | 10.90 | 10.55 | 10.80 | 58,000 | 614,900 | 10.602 | 3.292 | 3.277 | 3.402 | 3.292 | 3.370 | 185,851 | 3.3086 | -2.31% |
| 1994-08-03 | 0 | 10.80 | - | 10.80 | 10.80 | 10.90 | 7,000 | 75,800 | 10.829 | 3.370 | - | 3.370 | 3.370 | 3.402 | 22,430 | 3.3794 | -1.82% |
| 1994-08-02 | 0 | 11.00 | 10.50 | 11.00 | 10.50 | 11.00 | 95,000 | 1,001,400 | 10.541 | 3.433 | 3.277 | 3.433 | 3.277 | 3.433 | 304,412 | 3.2896 | 1.85% |
| 1994-08-01 | 0 | 10.80 | 10.70 | 11.00 | 10.50 | 10.80 | 41,000 | 438,600 | 10.698 | 3.370 | 3.339 | 3.433 | 3.277 | 3.370 | 131,378 | 3.3385 | 1.89% |
| 1994-07-29 | 0 | 10.60 | 10.35 | 10.60 | 10.60 | 10.60 | 21,000 | 222,600 | 10.600 | 3.308 | 3.230 | 3.308 | 3.308 | 3.308 | 67,291 | 3.3080 | 1.92% |
| 1994-07-28 | 0 | 10.40 | 10.30 | 10.60 | 10.40 | 10.55 | 32,000 | 335,300 | 10.478 | 3.246 | 3.214 | 3.308 | 3.246 | 3.292 | 102,539 | 3.2700 | -0.95% |
| 1994-07-27 | 0 | 10.50 | 10.50 | 10.60 | 10.40 | 10.60 | 134,000 | 1,408,650 | 10.512 | 3.277 | 3.277 | 3.308 | 3.246 | 3.308 | 429,381 | 3.2807 | 0.00% |
| 1994-07-26 | 0 | 10.50 | 10.35 | 10.50 | - | - | 0 | 0 | - | 3.277 | 3.230 | 3.277 | - | - | 0 | - | 0.00% |
| 1994-07-25 | 0 | 10.50 | 10.30 | 10.60 | - | - | 0 | 0 | - | 3.277 | 3.214 | 3.308 | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 10.50 | 10.40 | 10.55 | 10.50 | 10.50 | 4,000 | 42,000 | 10.500 | 3.277 | 3.246 | 3.292 | 3.277 | 3.277 | 12,817 | 3.2768 | -0.94% |
| 1994-07-21 | 0 | 10.60 | 10.50 | 10.60 | 10.40 | 10.60 | 18,000 | 188,800 | 10.489 | 3.308 | 3.277 | 3.308 | 3.246 | 3.308 | 57,678 | 3.2733 | 0.00% |
| 1994-07-20 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 61,000 | 650,350 | 10.661 | 3.308 | 3.292 | 3.308 | 3.292 | 3.339 | 195,464 | 3.3272 | 1.44% |
| 1994-07-19 | 0 | 10.45 | 10.45 | 10.60 | 10.45 | 10.45 | 1,000 | 10,450 | 10.450 | 3.261 | 3.261 | 3.308 | 3.261 | 3.261 | 3,204 | 3.2612 | -1.88% |
| 1994-07-18 | 0 | 10.65 | 10.55 | 10.65 | 10.65 | 10.65 | 5,000 | 53,250 | 10.650 | 3.324 | 3.292 | 3.324 | 3.324 | 3.324 | 16,022 | 3.3236 | 0.00% |
| 1994-07-15 | 0 | 10.65 | 10.55 | 10.65 | 10.50 | 10.70 | 108,000 | 1,150,300 | 10.651 | 3.324 | 3.292 | 3.324 | 3.277 | 3.339 | 346,068 | 3.3239 | 2.40% |
| 1994-07-14 | 0 | 10.40 | - | 10.50 | 10.40 | 10.60 | 9,000 | 94,400 | 10.489 | 3.246 | - | 3.277 | 3.246 | 3.308 | 28,839 | 3.2733 | -1.89% |
| 1994-07-13 | 0 | 10.60 | 10.40 | 10.60 | 10.40 | 10.60 | 69,000 | 719,800 | 10.432 | 3.308 | 3.246 | 3.308 | 3.246 | 3.308 | 221,099 | 3.2556 | 1.92% |
| 1994-07-12 | 0 | 10.40 | 10.10 | - | 10.10 | 10.40 | 10,000 | 102,000 | 10.200 | 3.246 | 3.152 | - | 3.152 | 3.246 | 32,043 | 3.1832 | 4.00% |
| 1994-07-11 | 0 | 10.00 | 9.900 | 10.20 | 10.00 | 10.10 | 49,000 | 492,450 | 10.050 | 3.121 | 3.090 | 3.183 | 3.121 | 3.152 | 157,012 | 3.1364 | -2.91% |
| 1994-07-08 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.30 | 16,000 | 163,800 | 10.238 | 3.214 | 3.183 | 3.214 | 3.183 | 3.214 | 51,269 | 3.1949 | 0.00% |
| 1994-07-07 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.30 | 130,000 | 1,339,000 | 10.300 | 3.214 | 3.199 | 3.214 | 3.214 | 3.214 | 416,564 | 3.2144 | 0.00% |
| 1994-07-06 | 0 | 10.30 | 10.10 | 10.40 | 10.30 | 10.50 | 59,000 | 611,800 | 10.369 | 3.214 | 3.152 | 3.246 | 3.214 | 3.277 | 189,056 | 3.2361 | -2.83% |
| 1994-07-05 | 0 | 10.60 | 10.40 | - | 10.50 | 10.60 | 30,000 | 315,600 | 10.520 | 3.308 | 3.246 | - | 3.277 | 3.308 | 96,130 | 3.2831 | 0.95% |
| 1994-07-04 | 0 | 10.50 | 10.40 | 10.60 | 10.45 | 10.50 | 33,000 | 346,700 | 10.506 | 3.277 | 3.246 | 3.308 | 3.261 | 3.277 | 105,743 | 3.2787 | -0.94% |
| 1994-07-01 | 0 | 10.60 | - | 10.60 | - | - | 0 | 0 | - | 3.308 | - | 3.308 | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 10.60 | 10.50 | 10.70 | 10.50 | 10.60 | 108,000 | 1,138,900 | 10.545 | 3.308 | 3.277 | 3.339 | 3.277 | 3.308 | 346,068 | 3.2910 | 0.95% |
| 1994-06-29 | 0 | 10.50 | 10.40 | - | 10.40 | 10.50 | 30,000 | 313,500 | 10.450 | 3.277 | 3.246 | - | 3.246 | 3.277 | 96,130 | 3.2612 | -0.94% |
| 1994-06-28 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.70 | 87,000 | 922,400 | 10.602 | 3.308 | 3.277 | 3.308 | 3.277 | 3.339 | 278,777 | 3.3087 | 0.95% |
| 1994-06-27 | 0 | 10.50 | 10.50 | 10.70 | 10.30 | 10.40 | 3,000 | 31,100 | 10.367 | 3.277 | 3.277 | 3.339 | 3.214 | 3.246 | 9,613 | 3.2352 | -1.87% |
| 1994-06-24 | 0 | 10.70 | 10.50 | 10.70 | 10.40 | 10.80 | 131,000 | 1,387,300 | 10.590 | 3.339 | 3.277 | 3.339 | 3.246 | 3.370 | 419,768 | 3.3049 | 0.00% |
| 1994-06-23 | 0 | 10.70 | 10.60 | 10.80 | 10.50 | 10.80 | 120,000 | 1,282,900 | 10.691 | 3.339 | 3.308 | 3.370 | 3.277 | 3.370 | 384,520 | 3.3364 | -0.93% |
| 1994-06-22 | 0 | 10.80 | 10.70 | 10.90 | 10.70 | 10.80 | 79,000 | 848,300 | 10.738 | 3.370 | 3.339 | 3.402 | 3.339 | 3.370 | 253,142 | 3.3511 | -0.92% |
| 1994-06-21 | 0 | 10.90 | 10.80 | 10.90 | 10.70 | 11.00 | 151,000 | 1,648,700 | 10.919 | 3.402 | 3.370 | 3.402 | 3.339 | 3.433 | 483,855 | 3.4074 | -1.80% |
| 1994-06-20 | 0 | 11.10 | 11.00 | 11.10 | 11.10 | 11.20 | 31,000 | 344,700 | 11.119 | 3.464 | 3.433 | 3.464 | 3.464 | 3.495 | 99,334 | 3.4701 | 0.00% |
| 1994-06-17 | 0 | 11.10 | 10.90 | 11.10 | 11.00 | 11.10 | 116,000 | 1,287,000 | 11.095 | 3.464 | 3.402 | 3.464 | 3.433 | 3.464 | 371,703 | 3.4624 | 0.00% |
| 1994-06-16 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.20 | 253,000 | 2,813,300 | 11.120 | 3.464 | 3.464 | 3.495 | 3.464 | 3.495 | 810,697 | 3.4702 | 0.00% |
| 1994-06-15 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.10 | 172,000 | 1,921,200 | 11.170 | 3.464 | 3.464 | 3.495 | 3.464 | 3.464 | 551,146 | 3.4858 | 0.00% |
| 1994-06-10 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.40 | 126,000 | 1,412,700 | 11.212 | 3.464 | 3.433 | 3.464 | 3.433 | 3.558 | 403,746 | 3.4990 | -0.89% |
| 1994-06-09 | 0 | 11.20 | 11.20 | 11.30 | 11.00 | 11.30 | 514,500 | 5,715,650 | 11.109 | 3.495 | 3.495 | 3.526 | 3.433 | 3.526 | 1,648,631 | 3.4669 | 1.82% |
| 1994-06-08 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.10 | 470,000 | 5,144,000 | 10.945 | 3.433 | 3.402 | 3.433 | 3.402 | 3.464 | 1,506,038 | 3.4156 | 0.92% |
| 1994-06-07 | 0 | 10.90 | 10.80 | 11.10 | 10.90 | 10.90 | 50,000 | 545,000 | 10.900 | 3.402 | 3.370 | 3.464 | 3.402 | 3.402 | 160,217 | 3.4016 | -1.80% |
| 1994-06-06 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.10 | 60,000 | 664,700 | 11.078 | 3.464 | 3.433 | 3.464 | 3.433 | 3.464 | 192,260 | 3.4573 | -0.89% |
| 1994-06-03 | 0 | 11.20 | 11.10 | 11.20 | 11.00 | 11.20 | 20,000 | 222,000 | 11.100 | 3.495 | 3.464 | 3.495 | 3.433 | 3.495 | 64,087 | 3.4641 | 1.82% |
| 1994-06-02 | 0 | 11.00 | 10.90 | 11.10 | 11.00 | 11.00 | 23,000 | 253,000 | 11.000 | 3.433 | 3.402 | 3.464 | 3.433 | 3.433 | 73,700 | 3.4328 | -0.90% |
| 1994-06-01 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.30 | 116,000 | 1,299,200 | 11.200 | 3.464 | 3.464 | 3.495 | 3.464 | 3.526 | 371,703 | 3.4953 | -1.77% |
| 1994-05-31 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 304,000 | 3,406,800 | 11.207 | 3.526 | 3.495 | 3.526 | 3.495 | 3.526 | 974,118 | 3.4973 | 0.89% |
| 1994-05-30 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.20 | 29,000 | 324,400 | 11.186 | 3.495 | 3.464 | 3.495 | 3.464 | 3.495 | 92,926 | 3.4910 | 0.00% |
| 1994-05-27 | 0 | 11.20 | 11.00 | 11.20 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 3.495 | 3.433 | 3.495 | 3.433 | 3.433 | 32,043 | 3.4328 | -0.88% |
| 1994-05-26 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.40 | 140,000 | 1,584,200 | 11.316 | 3.526 | 3.495 | 3.526 | 3.526 | 3.558 | 448,607 | 3.5314 | -0.88% |
| 1994-05-25 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.40 | 57,000 | 649,800 | 11.400 | 3.558 | 3.526 | 3.589 | 3.558 | 3.558 | 182,647 | 3.5577 | -0.87% |
| 1994-05-24 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.50 | 95,000 | 1,083,500 | 11.405 | 3.589 | 3.558 | 3.589 | 3.558 | 3.589 | 304,412 | 3.5593 | 0.00% |
| 1994-05-23 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.60 | 20,000 | 230,000 | 11.500 | 3.589 | 3.558 | 3.589 | 3.558 | 3.620 | 64,087 | 3.5889 | -0.86% |
| 1994-05-20 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 102,000 | 1,174,400 | 11.514 | 3.620 | 3.589 | 3.620 | 3.589 | 3.620 | 326,842 | 3.5932 | 0.87% |
| 1994-05-19 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.50 | 262,000 | 2,998,500 | 11.445 | 3.589 | 3.558 | 3.589 | 3.558 | 3.589 | 839,536 | 3.5716 | 1.77% |
| 1994-05-18 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 371,000 | 4,278,100 | 11.531 | 3.526 | 3.496 | 3.526 | 3.496 | 3.526 | 1,220,370 | 3.5056 | 1.75% |
| 1994-05-17 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.40 | 202,000 | 2,301,100 | 11.392 | 3.466 | 3.466 | 3.496 | 3.435 | 3.466 | 664,460 | 3.4631 | 0.00% |
| 1994-05-16 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.40 | 11,000 | 125,400 | 11.400 | 3.466 | 3.466 | 3.496 | 3.466 | 3.466 | 36,183 | 3.4657 | -0.87% |
| 1994-05-13 | 0 | 11.50 | 11.40 | 11.50 | 11.30 | 11.50 | 89,000 | 1,019,100 | 11.451 | 3.496 | 3.466 | 3.496 | 3.435 | 3.496 | 292,757 | 3.4810 | 2.68% |
| 1994-05-12 | 0 | 11.20 | 11.10 | 11.30 | 11.20 | 11.30 | 57,000 | 641,800 | 11.260 | 3.405 | 3.374 | 3.435 | 3.405 | 3.435 | 187,496 | 3.4230 | -1.75% |
| 1994-05-11 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.50 | 113,000 | 1,296,500 | 11.473 | 3.466 | 3.466 | 3.496 | 3.466 | 3.496 | 371,703 | 3.4880 | 1.79% |
| 1994-05-10 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.20 | 146,000 | 1,626,500 | 11.140 | 3.405 | 3.405 | 3.435 | 3.374 | 3.405 | 480,253 | 3.3868 | 0.00% |
| 1994-05-09 | 0 | 11.20 | 11.10 | 11.20 | 10.90 | 11.20 | 112,000 | 1,230,300 | 10.985 | 3.405 | 3.374 | 3.405 | 3.314 | 3.405 | 368,413 | 3.3395 | 0.90% |
| 1994-05-06 | 0 | 11.10 | 11.10 | 11.40 | 10.90 | 11.10 | 168,900 | 1,862,540 | 11.027 | 3.374 | 3.374 | 3.466 | 3.314 | 3.374 | 555,581 | 3.3524 | 3.74% |
| 1994-05-05 | 0 | 10.70 | 10.60 | 10.80 | 10.70 | 11.00 | 116,000 | 1,253,200 | 10.803 | 3.253 | 3.222 | 3.283 | 3.253 | 3.344 | 381,571 | 3.2843 | -1.83% |
| 1994-05-04 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 89,000 | 973,100 | 10.934 | 3.314 | 3.314 | 3.344 | 3.314 | 3.344 | 292,757 | 3.3239 | -1.80% |
| 1994-05-03 | 0 | 11.10 | 10.90 | 11.20 | 11.00 | 11.20 | 86,000 | 953,900 | 11.092 | 3.374 | 3.314 | 3.405 | 3.344 | 3.405 | 282,889 | 3.3720 | -0.89% |
| 1994-05-02 | 0 | 11.20 | 11.20 | 11.40 | 11.20 | 11.40 | 31,000 | 351,200 | 11.329 | 3.405 | 3.405 | 3.466 | 3.405 | 3.466 | 101,972 | 3.4441 | -2.61% |
| 1994-04-29 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.80 | 251,000 | 2,911,400 | 11.599 | 3.496 | 3.466 | 3.496 | 3.496 | 3.587 | 825,641 | 3.5262 | -0.86% |
| 1994-04-28 | 0 | 11.60 | 11.60 | 11.70 | 11.40 | 11.60 | 517,000 | 5,994,800 | 11.595 | 3.526 | 3.526 | 3.557 | 3.466 | 3.526 | 1,700,623 | 3.5251 | 0.87% |
| 1994-04-27 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 30,000 | 345,500 | 11.517 | 3.496 | 3.466 | 3.496 | 3.496 | 3.526 | 98,682 | 3.5011 | -1.71% |
| 1994-04-26 | 0 | 11.70 | 11.70 | 11.80 | 11.40 | 11.70 | 56,000 | 644,800 | 11.514 | 3.557 | 3.557 | 3.587 | 3.466 | 3.557 | 184,207 | 3.5004 | 3.54% |
| 1994-04-25 | 0 | 11.30 | 11.30 | 11.40 | 11.20 | 11.30 | 21,500 | 241,150 | 11.216 | 3.435 | 3.435 | 3.466 | 3.405 | 3.435 | 70,722 | 3.4098 | 1.80% |
| 1994-04-22 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.20 | 35,045 | 388,877 | 11.097 | 3.374 | 3.374 | 3.405 | 3.344 | 3.405 | 115,277 | 3.3734 | 0.91% |
| 1994-04-21 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.00 | 40,000 | 440,000 | 11.000 | 3.344 | 3.344 | 3.405 | 3.344 | 3.344 | 131,576 | 3.3441 | -2.65% |
| 1994-04-20 | 0 | 11.30 | 11.20 | 11.40 | 11.30 | 11.50 | 35,000 | 397,500 | 11.357 | 3.435 | 3.405 | 3.466 | 3.435 | 3.496 | 115,129 | 3.4526 | -0.88% |
| 1994-04-19 | 0 | 11.40 | 11.30 | 11.40 | 11.40 | 11.40 | 5,000 | 57,000 | 11.400 | 3.466 | 3.435 | 3.466 | 3.466 | 3.466 | 16,447 | 3.4657 | -0.87% |
| 1994-04-18 | 0 | 11.50 | 11.40 | 11.60 | 11.40 | 11.50 | 13,000 | 149,200 | 11.477 | 3.496 | 3.466 | 3.526 | 3.466 | 3.496 | 42,762 | 3.4891 | 0.00% |
| 1994-04-15 | 0 | 11.50 | 11.50 | 11.70 | 11.40 | 11.40 | 15,000 | 171,000 | 11.400 | 3.496 | 3.496 | 3.557 | 3.466 | 3.466 | 49,341 | 3.4657 | -1.71% |
| 1994-04-14 | 0 | 11.70 | 11.70 | 11.80 | 11.60 | 12.00 | 12,000 | 139,600 | 11.633 | 3.557 | 3.557 | 3.587 | 3.526 | 3.648 | 39,473 | 3.5366 | -2.50% |
| 1994-04-13 | 0 | 12.00 | 11.90 | 12.00 | 11.70 | 12.00 | 95,480 | 1,135,076 | 11.888 | 3.648 | 3.618 | 3.648 | 3.557 | 3.648 | 314,073 | 3.6141 | 0.84% |
| 1994-04-12 | 0 | 11.90 | 11.80 | 12.00 | 11.90 | 12.10 | 58,000 | 695,800 | 11.997 | 3.618 | 3.587 | 3.648 | 3.618 | 3.678 | 190,786 | 3.6470 | -0.83% |
| 1994-04-11 | 0 | 12.00 | 11.80 | 12.00 | 11.70 | 12.10 | 174,000 | 2,073,400 | 11.916 | 3.648 | 3.587 | 3.648 | 3.557 | 3.678 | 572,357 | 3.6226 | 3.45% |
| 1994-04-08 | 0 | 11.60 | 11.60 | 11.70 | 11.20 | 11.60 | 137,000 | 1,552,900 | 11.335 | 3.526 | 3.526 | 3.557 | 3.405 | 3.526 | 450,649 | 3.4459 | 3.57% |
| 1994-04-07 | 0 | 11.20 | 11.00 | 11.20 | 10.80 | 11.20 | 211,000 | 2,306,300 | 10.930 | 3.405 | 3.344 | 3.405 | 3.283 | 3.405 | 694,065 | 3.3229 | 4.67% |
| 1994-04-06 | 0 | 10.70 | 10.70 | 11.00 | 10.70 | 11.00 | 16,000 | 174,800 | 10.925 | 3.253 | 3.253 | 3.344 | 3.253 | 3.344 | 52,630 | 3.3213 | 0.94% |
| 1994-03-31 | 0 | 10.60 | 10.40 | 10.60 | 10.40 | 10.80 | 91,000 | 969,400 | 10.653 | 3.222 | 3.162 | 3.222 | 3.162 | 3.283 | 299,336 | 3.2385 | -2.75% |
| 1994-03-30 | 0 | 10.90 | 10.80 | 11.00 | 10.90 | 11.00 | 89,000 | 978,400 | 10.993 | 3.314 | 3.283 | 3.344 | 3.314 | 3.344 | 292,757 | 3.3420 | -0.91% |
| 1994-03-29 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.10 | 172,000 | 1,893,800 | 11.010 | 3.344 | 3.344 | 3.374 | 3.314 | 3.374 | 565,778 | 3.3473 | 0.92% |
| 1994-03-28 | 0 | 10.90 | 10.80 | 11.10 | 10.90 | 11.10 | 19,000 | 210,100 | 11.058 | 3.314 | 3.283 | 3.374 | 3.314 | 3.374 | 62,499 | 3.3617 | 0.93% |
| 1994-03-25 | 0 | 10.80 | 10.80 | 10.90 | 10.50 | 10.90 | 411,000 | 4,433,100 | 10.786 | 3.283 | 3.283 | 3.314 | 3.192 | 3.314 | 1,351,946 | 3.2791 | 2.86% |
| 1994-03-24 | 0 | 10.50 | 10.50 | 11.00 | 10.50 | 11.10 | 128,000 | 1,401,700 | 10.951 | 3.192 | 3.192 | 3.344 | 3.192 | 3.374 | 421,044 | 3.3291 | -3.67% |
| 1994-03-23 | 0 | 10.90 | 10.70 | 11.00 | 10.60 | 10.90 | 81,000 | 879,600 | 10.859 | 3.314 | 3.253 | 3.344 | 3.222 | 3.314 | 266,442 | 3.3013 | 2.83% |
| 1994-03-22 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.70 | 290,000 | 3,075,500 | 10.605 | 3.222 | 3.192 | 3.222 | 3.192 | 3.253 | 953,928 | 3.2240 | 0.00% |
| 1994-03-21 | 0 | 10.60 | 10.50 | 11.00 | 10.50 | 10.60 | 54,000 | 571,000 | 10.574 | 3.222 | 3.192 | 3.344 | 3.192 | 3.222 | 177,628 | 3.2146 | -3.64% |
| 1994-03-18 | 0 | 11.00 | 10.90 | 11.20 | 11.00 | 11.70 | 98,500 | 1,111,300 | 11.282 | 3.344 | 3.314 | 3.405 | 3.344 | 3.557 | 324,007 | 3.4299 | -5.17% |
| 1994-03-17 | 0 | 11.60 | 11.40 | 11.70 | 11.60 | 11.80 | 40,000 | 466,300 | 11.658 | 3.526 | 3.466 | 3.557 | 3.526 | 3.587 | 131,576 | 3.5440 | -3.33% |
| 1994-03-16 | 0 | 12.00 | 11.80 | 11.90 | 11.80 | 12.00 | 119,000 | 1,424,700 | 11.972 | 3.648 | 3.587 | 3.618 | 3.587 | 3.648 | 391,439 | 3.6396 | -0.83% |
| 1994-03-15 | 0 | 12.10 | 11.90 | 12.10 | 12.10 | 12.30 | 35,000 | 427,500 | 12.214 | 3.678 | 3.618 | 3.678 | 3.678 | 3.739 | 115,129 | 3.7132 | -1.63% |
| 1994-03-14 | 0 | 12.30 | 12.30 | 12.40 | 12.00 | 12.30 | 156,000 | 1,879,000 | 12.045 | 3.739 | 3.739 | 3.770 | 3.648 | 3.739 | 513,147 | 3.6617 | 0.82% |
| 1994-03-11 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.40 | 51,000 | 625,200 | 12.259 | 3.709 | 3.678 | 3.739 | 3.709 | 3.770 | 167,760 | 3.7268 | -1.61% |
| 1994-03-10 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.50 | 220,000 | 2,721,400 | 12.370 | 3.770 | 3.739 | 3.770 | 3.739 | 3.800 | 723,669 | 3.7606 | 0.00% |
| 1994-03-09 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.40 | 107,000 | 1,326,800 | 12.400 | 3.770 | 3.770 | 3.800 | 3.770 | 3.770 | 351,966 | 3.7697 | 0.00% |
| 1994-03-08 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.50 | 185,000 | 2,296,600 | 12.414 | 3.770 | 3.770 | 3.800 | 3.739 | 3.800 | 608,540 | 3.7739 | 2.48% |
| 1994-03-07 | 0 | 12.10 | 12.10 | 12.20 | 11.90 | 12.10 | 143,700 | 1,736,290 | 12.083 | 3.678 | 3.678 | 3.709 | 3.618 | 3.678 | 472,688 | 3.6732 | 2.54% |
| 1994-03-04 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 11.80 | 75,000 | 885,000 | 11.800 | 3.587 | 3.587 | 3.648 | 3.587 | 3.587 | 246,705 | 3.5873 | 0.85% |
| 1994-03-03 | 0 | 11.70 | 11.80 | 11.90 | 11.60 | 12.00 | 255,500 | 3,026,350 | 11.845 | 3.557 | 3.587 | 3.618 | 3.526 | 3.648 | 840,443 | 3.6009 | -1.68% |
| 1994-03-02 | 0 | 11.90 | 11.80 | 11.90 | 11.90 | 12.10 | 123,000 | 1,474,500 | 11.988 | 3.618 | 3.587 | 3.618 | 3.618 | 3.678 | 404,597 | 3.6444 | -2.46% |
| 1994-03-01 | 0 | 12.20 | 12.10 | 12.30 | 12.10 | 12.50 | 520,000 | 6,332,500 | 12.178 | 3.709 | 3.678 | 3.739 | 3.678 | 3.800 | 1,710,491 | 3.7022 | -1.61% |
| 1994-02-28 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.40 | 303,000 | 3,713,000 | 12.254 | 3.770 | 3.739 | 3.770 | 3.709 | 3.770 | 996,690 | 3.7253 | 4.20% |
| 1994-02-25 | 0 | 11.90 | 11.90 | 12.00 | 11.50 | 11.90 | 313,000 | 3,689,800 | 11.788 | 3.618 | 3.618 | 3.648 | 3.496 | 3.618 | 1,029,584 | 3.5838 | -1.65% |
| 1994-02-24 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.30 | 141,000 | 1,715,300 | 12.165 | 3.678 | 3.678 | 3.709 | 3.678 | 3.739 | 463,806 | 3.6983 | -1.63% |
| 1994-02-23 | 0 | 12.30 | 12.30 | 12.40 | 12.10 | 12.30 | 204,266 | 2,495,439 | 12.217 | 3.739 | 3.739 | 3.770 | 3.678 | 3.739 | 671,914 | 3.7139 | 0.82% |
| 1994-02-22 | 0 | 12.20 | 12.20 | 12.30 | 12.00 | 12.30 | 398,500 | 4,838,650 | 12.142 | 3.709 | 3.709 | 3.739 | 3.648 | 3.739 | 1,310,828 | 3.6913 | -0.81% |
| 1994-02-21 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.50 | 325,000 | 4,033,000 | 12.409 | 3.739 | 3.739 | 3.770 | 3.709 | 3.800 | 1,069,057 | 3.7725 | -3.15% |
| 1994-02-18 | 0 | 12.70 | 12.60 | 12.90 | 12.40 | 12.90 | 997,000 | 12,587,100 | 12.625 | 3.861 | 3.830 | 3.922 | 3.770 | 3.922 | 3,279,538 | 3.8381 | 0.79% |
| 1994-02-17 | 0 | 12.60 | 12.40 | 12.70 | 12.10 | 12.60 | 424,000 | 5,253,000 | 12.389 | 3.830 | 3.770 | 3.861 | 3.678 | 3.830 | 1,394,708 | 3.7664 | 0.80% |
| 1994-02-16 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.80 | 1,186,000 | 14,955,600 | 12.610 | 3.800 | 3.800 | 3.830 | 3.800 | 3.891 | 3,901,236 | 3.8336 | -0.79% |
| 1994-02-15 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.60 | 806,000 | 10,080,700 | 12.507 | 3.830 | 3.800 | 3.830 | 3.770 | 3.830 | 2,651,261 | 3.8022 | 0.80% |
| 1994-02-14 | 0 | 12.50 | 12.60 | 12.70 | 12.30 | 12.50 | 506,000 | 6,305,600 | 12.462 | 3.800 | 3.830 | 3.861 | 3.739 | 3.800 | 1,664,440 | 3.7884 | -2.34% |
| 1994-02-09 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 12.90 | 200,000 | 2,562,600 | 12.813 | 3.891 | 3.861 | 3.891 | 3.830 | 3.922 | 657,881 | 3.8952 | 1.59% |
| 1994-02-08 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.80 | 226,000 | 2,834,800 | 12.543 | 3.830 | 3.800 | 3.830 | 3.770 | 3.891 | 743,406 | 3.8133 | -0.79% |
| 1994-02-07 | 0 | 12.70 | 12.80 | 12.90 | 12.50 | 13.10 | 1,096,000 | 14,083,500 | 12.850 | 3.861 | 3.891 | 3.922 | 3.800 | 3.982 | 3,605,189 | 3.9065 | -2.31% |
| 1994-02-04 | 0 | 13.00 | 12.90 | 13.10 | 12.60 | 13.30 | 773,000 | 10,065,800 | 13.022 | 3.952 | 3.922 | 3.982 | 3.830 | 4.043 | 2,542,711 | 3.9587 | 4.00% |
| 1994-02-03 | 0 | 12.50 | 12.50 | 12.70 | 12.40 | 12.60 | 716,500 | 8,974,500 | 12.525 | 3.800 | 3.800 | 3.861 | 3.770 | 3.830 | 2,356,860 | 3.8078 | 0.00% |
| 1994-02-02 | 0 | 12.50 | 12.50 | 12.60 | 12.30 | 12.60 | 506,000 | 6,320,100 | 12.490 | 3.800 | 3.800 | 3.830 | 3.739 | 3.830 | 1,664,440 | 3.7971 | 0.00% |
| 1994-02-01 | 0 | 12.50 | 12.40 | 12.60 | 12.40 | 12.60 | 402,000 | 5,011,300 | 12.466 | 3.800 | 3.770 | 3.830 | 3.770 | 3.830 | 1,322,341 | 3.7897 | 0.81% |
| 1994-01-31 | 0 | 12.40 | 12.20 | 12.40 | 12.30 | 12.40 | 258,000 | 3,186,500 | 12.351 | 3.770 | 3.709 | 3.770 | 3.739 | 3.770 | 848,667 | 3.7547 | 1.64% |
| 1994-01-28 | 0 | 12.20 | 12.10 | 12.20 | 12.00 | 12.30 | 385,000 | 4,653,200 | 12.086 | 3.709 | 3.678 | 3.709 | 3.648 | 3.739 | 1,266,421 | 3.6743 | 1.67% |
| 1994-01-27 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 127,000 | 1,534,000 | 12.079 | 3.648 | 3.648 | 3.678 | 3.648 | 3.678 | 417,755 | 3.6720 | -0.83% |
| 1994-01-26 | 0 | 12.10 | 11.90 | 12.10 | 11.90 | 12.30 | 626,000 | 7,586,500 | 12.119 | 3.678 | 3.618 | 3.678 | 3.618 | 3.739 | 2,059,168 | 3.6843 | -0.82% |
| 1994-01-25 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.30 | 378,000 | 4,627,400 | 12.242 | 3.709 | 3.678 | 3.709 | 3.709 | 3.739 | 1,243,396 | 3.7216 | 0.00% |
| 1994-01-24 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.50 | 1,092,000 | 13,457,100 | 12.323 | 3.709 | 3.709 | 3.739 | 3.709 | 3.800 | 3,592,032 | 3.7464 | 0.83% |
| 1994-01-21 | 0 | 12.10 | 12.00 | 12.10 | 11.30 | 12.10 | 9,737,000 | 108,496,100 | 11.143 | 3.678 | 3.648 | 3.678 | 3.435 | 3.678 | 32,028,948 | 3.3874 | 6.14% |
| 1994-01-20 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.70 | 213,000 | 2,476,200 | 11.625 | 3.466 | 3.466 | 3.496 | 3.466 | 3.557 | 700,644 | 3.5342 | -1.72% |
| 1994-01-19 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.70 | 355,000 | 4,133,200 | 11.643 | 3.526 | 3.526 | 3.557 | 3.526 | 3.557 | 1,167,739 | 3.5395 | 0.00% |
| 1994-01-18 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.80 | 2,237,000 | 24,766,600 | 11.071 | 3.526 | 3.526 | 3.557 | 3.526 | 3.587 | 7,358,402 | 3.3658 | 0.87% |
| 1994-01-17 | 0 | 11.50 | 11.40 | 11.60 | 11.20 | 11.80 | 363,000 | 4,142,400 | 11.412 | 3.496 | 3.466 | 3.526 | 3.405 | 3.587 | 1,194,054 | 3.4692 | 3.60% |
| 1994-01-14 | 0 | 11.10 | 11.10 | 11.40 | 11.00 | 11.40 | 747,000 | 8,306,500 | 11.120 | 3.374 | 3.374 | 3.466 | 3.344 | 3.466 | 2,457,186 | 3.3805 | 1.83% |
| 1994-01-13 | 0 | 10.90 | 10.80 | 10.90 | 10.70 | 11.10 | 480,000 | 5,235,000 | 10.906 | 3.314 | 3.283 | 3.314 | 3.253 | 3.374 | 1,578,915 | 3.3156 | -1.80% |
| 1994-01-12 | 0 | 11.10 | 11.00 | 11.20 | 11.00 | 11.30 | 365,000 | 4,041,200 | 11.072 | 3.374 | 3.344 | 3.405 | 3.344 | 3.435 | 1,200,633 | 3.3659 | -1.77% |
| 1994-01-11 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.80 | 449,000 | 5,121,400 | 11.406 | 3.435 | 3.435 | 3.466 | 3.435 | 3.587 | 1,476,943 | 3.4676 | -2.59% |
| 1994-01-10 | 0 | 11.60 | 11.50 | 11.90 | 11.50 | 11.90 | 736,000 | 8,520,600 | 11.577 | 3.526 | 3.496 | 3.618 | 3.496 | 3.618 | 2,421,003 | 3.5195 | 2.65% |
| 1994-01-07 | 0 | 11.30 | 11.20 | 11.30 | 10.90 | 11.40 | 502,000 | 5,606,900 | 11.169 | 3.435 | 3.405 | 3.435 | 3.314 | 3.466 | 1,651,282 | 3.3955 | 0.00% |
| 1994-01-06 | 0 | 11.30 | 11.20 | 11.40 | 11.30 | 11.80 | 800,000 | 9,188,600 | 11.486 | 3.435 | 3.405 | 3.466 | 3.435 | 3.587 | 2,631,525 | 3.4917 | -4.24% |
| 1994-01-05 | 0 | 11.80 | 11.60 | 11.80 | 11.70 | 12.20 | 758,000 | 9,035,900 | 11.921 | 3.587 | 3.526 | 3.587 | 3.557 | 3.709 | 2,493,370 | 3.6240 | -1.67% |
| 1994-01-04 | 0 | 12.00 | 11.80 | 12.00 | 11.80 | 12.90 | 1,066,000 | 13,346,100 | 12.520 | 3.648 | 3.587 | 3.648 | 3.587 | 3.922 | 3,506,507 | 3.8061 | -2.44% |
| 1994-01-03 | 0 | 12.30 | 12.20 | 12.30 | 11.60 | 12.40 | 1,934,500 | 23,297,050 | 12.043 | 3.739 | 3.709 | 3.739 | 3.526 | 3.770 | 6,363,356 | 3.6611 |
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.