Pokfulam Development Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00225 | 1972-12-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0 | 5.120 | 5.120 | 5.380 | - | - | 0 | 0 | - | 5.120 | 5.120 | 5.380 | - | - | 0 | - | 0.39% |
| 2026-09-17 | 0 | 5.100 | 5.100 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.100 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 5.100 | 5.090 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.090 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-15 | 0 | 5.100 | 5.090 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.090 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 5.100 | 5.090 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.090 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 5.100 | 5.100 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.100 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-10 | 0 | 5.100 | 5.100 | 5.380 | - | - | 0 | 0 | - | 5.100 | 5.100 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 5.100 | 5.100 | 5.380 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 5.100 | 5.100 | 5.380 | 5.100 | 5.100 | 10,000 | 5.1000 | 0.00% |
| 2026-09-08 | 0 | 5.100 | 5.090 | 5.380 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 5.100 | 5.090 | 5.380 | 5.100 | 5.100 | 8,000 | 5.1000 | 0.00% |
| 2026-09-07 | 0 | 5.100 | 5.100 | 5.360 | - | - | 0 | 0 | - | 5.100 | 5.100 | 5.360 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 5.100 | 5.100 | 5.360 | - | - | 0 | 0 | - | 5.100 | 5.100 | 5.360 | - | - | 0 | - | 0.00% |
| 2026-09-03 | 0 | 5.100 | 5.100 | 5.360 | 5.090 | 5.100 | 12,000 | 61,140 | 5.0950 | 5.100 | 5.100 | 5.360 | 5.090 | 5.100 | 12,000 | 5.0950 | 0.00% |
| 2026-09-02 | 0 | 5.100 | 5.100 | 5.360 | 5.090 | 5.230 | 60,000 | 307,720 | 5.1287 | 5.100 | 5.100 | 5.360 | 5.090 | 5.230 | 60,000 | 5.1287 | -2.86% |
| 2026-09-01 | 0 | 5.250 | 5.120 | 5.360 | 5.250 | 5.250 | 8,000 | 42,000 | 5.2500 | 5.250 | 5.120 | 5.360 | 5.250 | 5.250 | 8,000 | 5.2500 | 1.94% |
| 2026-08-31 | 0 | 5.150 | 5.120 | 5.345 | - | - | 0 | 0 | - | 5.150 | 5.120 | 5.345 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 5.150 | 5.150 | 5.350 | - | - | 0 | 0 | - | 5.150 | 5.150 | 5.350 | - | - | 0 | - | 0.68% |
| 2026-08-27 | 0 | 5.115 | 5.115 | 5.350 | 5.110 | 5.120 | 4,000 | 20,460 | 5.1150 | 5.115 | 5.115 | 5.350 | 5.110 | 5.120 | 4,000 | 5.1150 | -2.01% |
| 2026-08-26 | 0 | 5.220 | 5.200 | 5.360 | - | - | 0 | 0 | - | 5.220 | 5.200 | 5.360 | - | - | 0 | - | 0.00% |
| 2026-08-25 | 0 | 5.220 | 5.210 | 5.350 | 5.210 | 5.220 | 11,192 | 58,146 | 5.1953 | 5.220 | 5.210 | 5.350 | 5.210 | 5.220 | 11,192 | 5.1953 | -2.79% |
| 2026-08-24 | 0 | 5.370 | 5.130 | 5.420 | - | - | 0 | 0 | - | 5.370 | 5.130 | 5.420 | - | - | 0 | - | 0.00% |
| 2026-08-21 | 0 | 5.370 | 5.150 | 5.380 | - | - | 0 | 0 | - | 5.370 | 5.150 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-08-20 | 0 | 5.370 | 5.150 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.150 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 5.370 | 5.110 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.110 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-18 | 0 | 5.370 | 5.120 | 5.380 | - | - | 0 | 0 | - | 5.370 | 5.120 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 5.370 | 5.110 | 5.380 | - | - | 0 | 0 | - | 5.370 | 5.110 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-08-14 | 0 | 5.370 | 5.110 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.110 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 5.370 | 5.150 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.150 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 5.370 | 5.250 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.250 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 5.370 | 5.200 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.200 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-10 | 0 | 5.370 | 5.300 | 5.380 | - | - | 0 | 0 | - | 5.370 | 5.300 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-08-07 | 0 | 5.370 | 5.300 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.300 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 5.370 | 5.300 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.300 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 5.370 | 5.300 | 5.370 | - | - | 0 | 0 | - | 5.370 | 5.300 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 5.370 | 5.300 | 5.370 | 5.370 | 5.370 | 4,000 | 21,480 | 5.3700 | 5.370 | 5.300 | 5.370 | 5.370 | 5.370 | 4,000 | 5.3700 | 0.37% |
| 2026-08-03 | 0 | 5.350 | 5.250 | 5.380 | 5.350 | 5.350 | 6,000 | 32,100 | 5.3500 | 5.350 | 5.250 | 5.380 | 5.350 | 5.350 | 6,000 | 5.3500 | 0.00% |
| 2026-07-31 | 0 | 5.350 | 5.200 | 5.360 | 5.310 | 5.350 | 16,000 | 85,360 | 5.3350 | 5.350 | 5.200 | 5.360 | 5.310 | 5.350 | 16,000 | 5.3350 | 0.94% |
| 2026-07-30 | 0 | 5.300 | 5.100 | 5.400 | 5.300 | 5.380 | 8,000 | 42,720 | 5.3400 | 5.300 | 5.100 | 5.400 | 5.300 | 5.380 | 8,000 | 5.3400 | 0.00% |
| 2026-07-29 | 0 | 5.300 | 5.300 | 5.330 | - | - | 0 | 0 | - | 5.300 | 5.300 | 5.330 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 5.300 | 5.220 | 5.350 | - | - | 0 | 0 | - | 5.300 | 5.220 | 5.350 | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 5.300 | 5.250 | 5.450 | - | - | 0 | 0 | - | 5.300 | 5.250 | 5.450 | - | - | 0 | - | 0.00% |
| 2026-07-24 | 0 | 5.300 | 5.250 | 5.450 | - | - | 0 | 0 | - | 5.300 | 5.250 | 5.450 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 5.300 | 5.250 | 5.400 | - | - | 0 | 0 | - | 5.300 | 5.250 | 5.400 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 5.300 | 5.300 | 5.400 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 5.300 | 5.300 | 5.420 | - | - | 0 | 0 | - | 5.300 | 5.300 | 5.420 | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 5.300 | 5.260 | 5.500 | - | - | 0 | 0 | - | 5.300 | 5.260 | 5.500 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 5.300 | 5.260 | 5.480 | - | - | 0 | 0 | - | 5.300 | 5.260 | 5.480 | - | - | 0 | - | 0.00% |
| 2026-07-16 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 14,000 | 5.3000 | 0.38% |
| 2026-07-15 | 0 | 5.280 | 5.250 | 5.300 | - | - | 0 | 0 | - | 5.280 | 5.250 | 5.300 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 5.280 | 5.200 | 5.300 | 5.280 | 5.280 | 4,000 | 21,120 | 5.2800 | 5.280 | 5.200 | 5.300 | 5.280 | 5.280 | 4,000 | 5.2800 | 0.57% |
| 2026-07-13 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 4,000 | 5.2500 | -0.19% |
| 2026-07-10 | 0 | 5.260 | 5.200 | 5.300 | - | - | 0 | 0 | - | 5.260 | 5.200 | 5.300 | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 5.260 | 5.200 | 5.290 | - | - | 0 | 0 | - | 5.260 | 5.200 | 5.290 | - | - | 0 | - | 0.00% |
| 2026-07-08 | 0 | 5.260 | 5.260 | 5.350 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 5.260 | 5.260 | 5.350 | 5.250 | 5.250 | 10,000 | 5.2500 | -0.75% |
| 2026-07-07 | 0 | 5.300 | 5.100 | 5.500 | - | - | 0 | 0 | - | 5.300 | 5.100 | 5.500 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 5.300 | 5.290 | 5.500 | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 5.300 | 5.290 | 5.500 | 5.300 | 5.300 | 8,000 | 5.3000 | 0.00% |
| 2026-07-03 | 0 | 5.300 | 5.060 | 5.300 | 5.290 | 5.300 | 124,000 | 657,180 | 5.2998 | 5.300 | 5.060 | 5.300 | 5.290 | 5.300 | 124,000 | 5.2998 | 0.00% |
| 2026-07-02 | 0 | 5.300 | 5.100 | 5.370 | - | - | 0 | 0 | - | 5.300 | 5.100 | 5.370 | - | - | 0 | - | 0.00% |
| 2026-06-30 | 0 | 5.300 | 5.060 | 5.380 | - | - | 0 | 0 | - | 5.300 | 5.060 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 5.300 | 5.060 | 5.590 | - | - | 0 | 0 | - | 5.300 | 5.060 | 5.590 | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 5.300 | 5.060 | 5.560 | - | - | 0 | 0 | - | 5.300 | 5.060 | 5.560 | - | - | 0 | - | 0.00% |
| 2026-06-25 | 0 | 5.300 | 5.060 | 5.380 | - | - | 0 | 0 | - | 5.300 | 5.060 | 5.380 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 5.300 | 5.060 | 5.490 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 5.300 | 5.060 | 5.490 | 5.300 | 5.300 | 10,000 | 5.3000 | 0.00% |
| 2026-06-23 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 5.300 | 5.100 | 5.300 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 5.300 | 5.060 | 5.440 | - | - | 0 | 0 | - | 5.300 | 5.060 | 5.440 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 12,000 | 63,600 | 5.3000 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 12,000 | 5.3000 | 0.00% |
| 2026-06-17 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 42,000 | 222,600 | 5.3000 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 42,000 | 5.3000 | 0.00% |
| 2026-06-16 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 10,000 | 5.3000 | 0.38% |
| 2026-06-15 | 0 | 5.280 | 5.210 | 5.400 | - | - | 0 | 0 | - | 5.280 | 5.210 | 5.400 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 5.280 | 5.060 | 5.400 | 5.280 | 5.280 | 10,000 | 52,800 | 5.2800 | 5.280 | 5.060 | 5.400 | 5.280 | 5.280 | 10,000 | 5.2800 | 2.13% |
| 2026-06-11 | 0 | 5.210 | 5.080 | 5.450 | 5.200 | 5.210 | 18,000 | 93,680 | 5.2044 | 5.170 | 5.041 | 5.408 | 5.160 | 5.170 | 18,139 | 5.1645 | -0.76% |
| 2026-06-10 | 0 | 5.250 | 5.200 | 5.450 | 5.250 | 5.250 | 8,000 | 42,000 | 5.2500 | 5.210 | 5.160 | 5.408 | 5.210 | 5.210 | 8,062 | 5.2097 | -2.42% |
| 2026-06-09 | 0 | 5.380 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.339 | 5.210 | 5.458 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 5.380 | 5.250 | 5.380 | 5.380 | 5.380 | 2,000 | 10,760 | 5.3800 | 5.339 | 5.210 | 5.339 | 5.339 | 5.339 | 2,015 | 5.3387 | -1.28% |
| 2026-06-05 | 0 | 5.450 | 5.250 | 5.500 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 5.408 | 5.210 | 5.458 | 5.408 | 5.408 | 2,015 | 5.4082 | 0.00% |
| 2026-06-04 | 0 | 5.450 | 5.220 | 5.550 | - | - | 0 | 0 | - | 5.408 | 5.180 | 5.507 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 5.450 | 5.450 | 5.560 | - | - | 0 | 0 | - | 5.408 | 5.408 | 5.517 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 5.450 | 5.220 | 5.480 | - | - | 0 | 0 | - | 5.408 | 5.180 | 5.438 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 5.450 | 5.300 | 5.500 | - | - | 0 | 0 | - | 5.408 | 5.259 | 5.458 | - | - | 0 | - | 0.00% |
| 2026-05-29 | 0 | 5.450 | 5.220 | 5.450 | 5.470 | 5.480 | 32,000 | 175,340 | 5.4794 | 5.408 | 5.180 | 5.408 | 5.428 | 5.438 | 32,248 | 5.4373 | 3.81% |
| 2026-05-28 | 0 | 5.250 | 5.250 | 5.560 | - | - | 0 | 0 | - | 5.210 | 5.210 | 5.517 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 5.250 | 5.220 | 5.500 | - | - | 0 | 0 | - | 5.210 | 5.180 | 5.458 | - | - | 0 | - | 0.00% |
| 2026-05-26 | 0 | 5.250 | 5.250 | 5.560 | 5.250 | 5.300 | 120,600 | 637,864 | 5.2891 | 5.210 | 5.210 | 5.517 | 5.210 | 5.259 | 121,533 | 5.2485 | -4.37% |
| 2026-05-22 | 0 | 5.490 | 5.300 | 5.490 | 5.640 | 5.650 | 6,000 | 33,860 | 5.6433 | 5.448 | 5.259 | 5.448 | 5.597 | 5.607 | 6,046 | 5.6000 | 3.98% |
| 2026-05-21 | 0 | 5.280 | 5.230 | 5.600 | - | - | 0 | 0 | - | 5.239 | 5.190 | 5.557 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 5.280 | 5.230 | 5.650 | - | - | 0 | 0 | - | 5.239 | 5.190 | 5.607 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 5.280 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.239 | 5.210 | 5.458 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 5.280 | 5.230 | 5.280 | 5.280 | 5.280 | 2,000 | 10,560 | 5.2800 | 5.239 | 5.190 | 5.239 | 5.239 | 5.239 | 2,015 | 5.2395 | 0.00% |
| 2026-05-15 | 0 | 5.280 | 5.280 | 5.550 | - | - | 0 | 0 | - | 5.239 | 5.239 | 5.507 | - | - | 0 | - | 0.19% |
| 2026-05-14 | 0 | 5.270 | 5.270 | 5.450 | - | - | 0 | 0 | - | 5.230 | 5.230 | 5.408 | - | - | 0 | - | 0.76% |
| 2026-05-13 | 0 | 5.230 | 5.230 | 5.500 | 5.230 | 5.230 | 4,000 | 20,920 | 5.2300 | 5.190 | 5.190 | 5.458 | 5.190 | 5.190 | 4,031 | 5.1898 | 0.00% |
| 2026-05-12 | 0 | 5.230 | 5.220 | 5.500 | 5.230 | 5.230 | 2,000 | 10,460 | 5.2300 | 5.190 | 5.180 | 5.458 | 5.190 | 5.190 | 2,015 | 5.1898 | 0.19% |
| 2026-05-11 | 0 | 5.220 | 5.200 | 5.500 | 5.220 | 5.220 | 6,000 | 31,340 | 5.2233 | 5.180 | 5.160 | 5.458 | 5.180 | 5.180 | 6,046 | 5.1832 | -1.51% |
| 2026-05-08 | 0 | 5.300 | 5.300 | 5.480 | - | - | 0 | 0 | - | 5.259 | 5.259 | 5.438 | - | - | 0 | - | 0.19% |
| 2026-05-07 | 0 | 5.290 | 5.290 | 5.660 | - | - | 0 | 0 | - | 5.249 | 5.249 | 5.617 | - | - | 0 | - | 0.00% |
| 2026-05-06 | 0 | 5.290 | 5.290 | 5.500 | 5.280 | 5.280 | 10,000 | 52,800 | 5.2800 | 5.249 | 5.249 | 5.458 | 5.239 | 5.239 | 10,077 | 5.2395 | 0.19% |
| 2026-05-05 | 0 | 5.280 | 5.280 | 5.500 | - | - | 0 | 0 | - | 5.239 | 5.239 | 5.458 | - | - | 0 | - | 0.38% |
| 2026-05-04 | 0 | 5.260 | 5.260 | 5.500 | - | - | 0 | 0 | - | 5.220 | 5.220 | 5.458 | - | - | 0 | - | 0.19% |
| 2026-04-30 | 0 | 5.250 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.210 | 5.210 | 5.458 | - | - | 0 | - | 0.19% |
| 2026-04-29 | 0 | 5.240 | 5.240 | 5.500 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.458 | - | - | 0 | - | 0.38% |
| 2026-04-28 | 0 | 5.220 | 5.220 | 5.500 | - | - | 0 | 0 | - | 5.180 | 5.180 | 5.458 | - | - | 0 | - | 0.58% |
| 2026-04-27 | 0 | 5.190 | 5.190 | 5.400 | 5.110 | 5.190 | 20,000 | 102,920 | 5.1460 | 5.150 | 5.150 | 5.359 | 5.071 | 5.150 | 20,155 | 5.1065 | -0.19% |
| 2026-04-24 | 0 | 5.200 | 5.180 | 5.480 | - | - | 0 | 0 | - | 5.160 | 5.140 | 5.438 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 5.200 | 5.200 | 5.290 | 5.200 | 5.470 | 24,000 | 126,840 | 5.2850 | 5.160 | 5.160 | 5.249 | 5.160 | 5.428 | 24,186 | 5.2444 | -1.52% |
| 2026-04-22 | 0 | 5.280 | 5.280 | 5.580 | 5.260 | 5.410 | 50,000 | 264,480 | 5.2896 | 5.239 | 5.239 | 5.537 | 5.220 | 5.368 | 50,387 | 5.2490 | -2.22% |
| 2026-04-21 | 0 | 5.400 | 5.400 | 5.600 | 5.350 | 5.350 | 8,000 | 42,820 | 5.3525 | 5.359 | 5.359 | 5.557 | 5.309 | 5.309 | 8,062 | 5.3114 | -0.92% |
| 2026-04-20 | 0 | 5.450 | 5.450 | 5.700 | 5.400 | 5.510 | 12,000 | 65,520 | 5.4600 | 5.408 | 5.408 | 5.656 | 5.359 | 5.468 | 12,093 | 5.4181 | -4.39% |
| 2026-04-17 | 0 | 5.700 | 5.500 | 5.800 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 5.656 | 5.458 | 5.755 | 5.656 | 5.656 | 18,139 | 5.6562 | -1.55% |
| 2026-04-16 | 0 | 5.790 | 5.500 | 5.800 | - | - | 0 | 0 | - | 5.746 | 5.458 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-04-15 | 0 | 5.790 | 5.600 | 5.800 | 5.790 | 5.800 | 14,000 | 81,160 | 5.7971 | 5.746 | 5.557 | 5.755 | 5.746 | 5.755 | 14,108 | 5.7526 | 0.00% |
| 2026-04-14 | 0 | 5.790 | 5.650 | 5.800 | 5.650 | 5.800 | 60,000 | 346,180 | 5.7697 | 5.746 | 5.607 | 5.755 | 5.607 | 5.755 | 60,464 | 5.7254 | 4.32% |
| 2026-04-13 | 0 | 5.550 | 5.400 | 5.700 | 5.320 | 5.550 | 12,000 | 65,400 | 5.4500 | 5.507 | 5.359 | 5.656 | 5.279 | 5.507 | 12,093 | 5.4082 | -3.81% |
| 2026-04-10 | 0 | 5.770 | 5.490 | 5.780 | 5.420 | 5.770 | 6,000 | 33,920 | 5.6533 | 5.726 | 5.448 | 5.736 | 5.378 | 5.726 | 6,046 | 5.6099 | -0.17% |
| 2026-04-09 | 0 | 5.780 | 5.410 | 5.780 | 5.790 | 5.790 | 6,000 | 34,740 | 5.7900 | 5.736 | 5.368 | 5.736 | 5.746 | 5.746 | 6,046 | 5.7455 | 4.14% |
| 2026-04-08 | 0 | 5.550 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.507 | 5.180 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-04-02 | 0 | 5.550 | 5.310 | 5.800 | - | - | 0 | 0 | - | 5.507 | 5.269 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 5.550 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.507 | 5.180 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 5.550 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.507 | 5.180 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 5.550 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.507 | 5.180 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-03-27 | 0 | 5.550 | 5.220 | 5.550 | - | - | 0 | 0 | - | 5.507 | 5.180 | 5.507 | - | - | 0 | - | -0.89% |
| 2026-03-26 | 0 | 5.600 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.557 | 5.180 | 5.755 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 5.600 | 5.410 | 5.750 | - | - | 0 | 0 | - | 5.557 | 5.368 | 5.706 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 5.600 | 5.410 | 5.750 | - | - | 0 | 0 | - | 5.557 | 5.368 | 5.706 | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 5.600 | 5.450 | 5.780 | - | - | 0 | 0 | - | 5.557 | 5.408 | 5.736 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 5.600 | 5.410 | 5.600 | 5.510 | 5.600 | 22,000 | 122,300 | 5.5591 | 5.557 | 5.368 | 5.557 | 5.468 | 5.557 | 22,170 | 5.5164 | 1.63% |
| 2026-03-19 | 0 | 5.510 | 5.220 | 5.510 | 5.510 | 5.510 | 4,000 | 22,040 | 5.5100 | 5.468 | 5.180 | 5.468 | 5.468 | 5.468 | 4,031 | 5.4677 | 0.00% |
| 2026-03-18 | 0 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 16,000 | 88,160 | 5.5100 | 5.468 | 5.468 | 5.557 | 5.468 | 5.468 | 16,124 | 5.4677 | 0.00% |
| 2026-03-17 | 0 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 12,000 | 66,120 | 5.5100 | 5.468 | 5.468 | 5.557 | 5.468 | 5.468 | 12,093 | 5.4677 | 0.00% |
| 2026-03-16 | 0 | 5.510 | 5.400 | 5.510 | 5.500 | 5.510 | 32,000 | 176,160 | 5.5050 | 5.468 | 5.359 | 5.468 | 5.458 | 5.468 | 32,248 | 5.4627 | -5.00% |
| 2026-03-13 | 0 | 5.800 | 5.450 | 5.800 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.755 | 5.408 | 5.755 | 5.755 | 5.755 | 4,031 | 5.7555 | 0.00% |
| 2026-03-12 | 0 | 5.800 | 5.350 | 5.900 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.755 | 5.309 | 5.855 | 5.755 | 5.755 | 4,031 | 5.7555 | 3.39% |
| 2026-03-11 | 0 | 5.610 | 5.300 | - | - | - | 0 | 0 | - | 5.567 | 5.259 | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 5.610 | 5.300 | 5.610 | - | - | 0 | 0 | - | 5.567 | 5.259 | 5.567 | - | - | 0 | - | 0.00% |
| 2026-03-09 | 0 | 5.610 | 5.250 | 5.610 | - | - | 0 | 0 | - | 5.567 | 5.210 | 5.567 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 5.610 | 5.520 | 5.900 | - | - | 0 | 0 | - | 5.567 | 5.478 | 5.855 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 5.610 | 5.600 | - | - | - | 0 | 0 | - | 5.567 | 5.557 | - | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 5.610 | 5.600 | 6.000 | 5.610 | 5.610 | 10,000 | 56,100 | 5.6100 | 5.567 | 5.557 | 5.954 | 5.567 | 5.567 | 10,077 | 5.5669 | -3.28% |
| 2026-03-03 | 0 | 5.800 | 5.700 | 6.000 | - | - | 0 | 0 | - | 5.755 | 5.656 | 5.954 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 5.800 | 5.700 | 6.000 | - | - | 0 | 0 | - | 5.755 | 5.656 | 5.954 | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 5.800 | 5.780 | 5.950 | 5.760 | 5.800 | 10,000 | 57,880 | 5.7880 | 5.755 | 5.736 | 5.904 | 5.716 | 5.755 | 10,077 | 5.7436 | 0.00% |
| 2026-02-26 | 0 | 5.800 | 5.760 | 6.000 | 5.800 | 6.000 | 30,000 | 177,340 | 5.9113 | 5.755 | 5.716 | 5.954 | 5.755 | 5.954 | 30,232 | 5.8659 | 0.00% |
| 2026-02-25 | 0 | 5.800 | 5.780 | 5.950 | 5.800 | 5.990 | 28,000 | 165,120 | 5.8971 | 5.755 | 5.736 | 5.904 | 5.755 | 5.944 | 28,217 | 5.8519 | 0.87% |
| 2026-02-24 | 0 | 5.750 | 5.550 | 5.800 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 5.706 | 5.507 | 5.755 | 5.706 | 5.706 | 4,031 | 5.7059 | 2.68% |
| 2026-02-23 | 0 | 5.600 | 5.600 | 5.880 | - | - | 0 | 0 | - | 5.557 | 5.557 | 5.835 | - | - | 0 | - | 0.00% |
| 2026-02-20 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.620 | 16,000 | 89,680 | 5.6050 | 5.557 | 5.557 | 5.656 | 5.557 | 5.577 | 16,124 | 5.5620 | -0.36% |
| 2026-02-16 | 0 | 5.620 | 5.600 | 5.700 | - | - | 0 | 0 | - | 5.577 | 5.557 | 5.656 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 5.620 | 5.600 | 5.700 | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 5.577 | 5.557 | 5.656 | 5.577 | 5.577 | 4,031 | 5.5769 | 0.00% |
| 2026-02-12 | 0 | 5.620 | 5.610 | 5.700 | 5.600 | 5.620 | 8,000 | 44,920 | 5.6150 | 5.577 | 5.567 | 5.656 | 5.557 | 5.577 | 8,062 | 5.5719 | 0.36% |
| 2026-02-11 | 0 | 5.600 | 5.540 | 5.600 | 5.600 | 5.610 | 6,000 | 33,620 | 5.6033 | 5.557 | 5.497 | 5.557 | 5.557 | 5.567 | 6,046 | 5.5603 | -1.75% |
| 2026-02-10 | 0 | 5.700 | 5.610 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 5.656 | 5.567 | 5.656 | 5.656 | 5.656 | 2,015 | 5.6562 | 0.00% |
| 2026-02-09 | 0 | 5.700 | 5.550 | 5.700 | 5.700 | 5.780 | 14,000 | 80,120 | 5.7229 | 5.656 | 5.507 | 5.656 | 5.656 | 5.736 | 14,108 | 5.6789 | 0.35% |
| 2026-02-06 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 72,000 | 432,000 | 6.0000 | 5.636 | 5.636 | 5.683 | 5.636 | 5.636 | 76,645 | 5.6364 | -0.83% |
| 2026-02-05 | 0 | 6.050 | 5.900 | 6.050 | 6.000 | 6.050 | 30,210 | 181,845 | 6.0194 | 5.683 | 5.542 | 5.683 | 5.636 | 5.683 | 32,159 | 5.6546 | 0.83% |
| 2026-02-04 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 5.636 | 5.552 | 5.636 | 5.636 | 5.636 | 12,774 | 5.6364 | 0.84% |
| 2026-02-03 | 0 | 5.950 | 5.930 | 5.950 | - | - | 0 | 0 | - | 5.589 | 5.571 | 5.589 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 12,000 | 71,820 | 5.9850 | 5.589 | 5.542 | 5.636 | 5.589 | 5.636 | 12,774 | 5.6223 | 0.17% |
| 2026-01-30 | 0 | 5.940 | 5.880 | 6.050 | 5.900 | 6.050 | 54,000 | 321,960 | 5.9622 | 5.580 | 5.524 | 5.683 | 5.542 | 5.683 | 57,484 | 5.6009 | -1.82% |
| 2026-01-29 | 0 | 6.050 | 5.960 | 6.050 | 6.000 | 6.050 | 120,000 | 725,000 | 6.0417 | 5.683 | 5.599 | 5.683 | 5.636 | 5.683 | 127,741 | 5.6755 | 0.83% |
| 2026-01-28 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 24,000 | 144,000 | 6.0000 | 5.636 | 5.589 | 5.730 | 5.636 | 5.636 | 25,548 | 5.6364 | 0.00% |
| 2026-01-27 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 26,000 | 156,000 | 6.0000 | 5.636 | 5.580 | 5.636 | 5.636 | 5.636 | 27,677 | 5.6364 | 1.35% |
| 2026-01-26 | 0 | 5.920 | 5.920 | 6.000 | - | - | 20 | 117 | 5.8500 | 5.561 | 5.561 | 5.636 | - | - | 21 | 5.4955 | 0.00% |
| 2026-01-23 | 0 | 5.920 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.561 | 5.542 | 5.636 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 5.920 | 5.920 | 6.000 | - | - | 0 | 0 | - | 5.561 | 5.561 | 5.636 | - | - | 0 | - | 0.34% |
| 2026-01-21 | 0 | 5.900 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.542 | 5.542 | 5.636 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.900 | 5.900 | 6.000 | - | - | 16,320 | 95,472 | 5.8500 | 5.542 | 5.542 | 5.636 | - | - | 17,373 | 5.4955 | 0.00% |
| 2026-01-19 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.910 | 56,000 | 330,580 | 5.9032 | 5.542 | 5.542 | 5.636 | 5.542 | 5.552 | 59,613 | 5.5455 | -0.84% |
| 2026-01-16 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 5.589 | 5.589 | 5.730 | 5.589 | 5.589 | 21,290 | 5.5894 | -0.83% |
| 2026-01-15 | 0 | 6.000 | 5.950 | 6.030 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 5.636 | 5.589 | 5.665 | 5.636 | 5.636 | 21,290 | 5.6364 | 0.00% |
| 2026-01-14 | 0 | 6.000 | 5.980 | 6.030 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 5.636 | 5.618 | 5.665 | 5.636 | 5.636 | 48,967 | 5.6364 | -1.64% |
| 2026-01-13 | 0 | 6.100 | 6.020 | 6.100 | 6.000 | 6.100 | 6,000 | 36,400 | 6.0667 | 5.730 | 5.655 | 5.730 | 5.636 | 5.730 | 6,387 | 5.6990 | 1.33% |
| 2026-01-12 | 0 | 6.020 | 6.020 | 6.100 | 5.980 | 5.980 | 4,000 | 24,000 | 6.0000 | 5.655 | 5.655 | 5.730 | 5.618 | 5.618 | 4,258 | 5.6364 | -0.17% |
| 2026-01-09 | 0 | 6.030 | 6.030 | 6.100 | - | - | 0 | 0 | - | 5.665 | 5.665 | 5.730 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 10,000 | 60,300 | 6.0300 | 5.665 | 5.665 | 5.730 | 5.665 | 5.665 | 10,645 | 5.6646 | -0.66% |
| 2026-01-07 | 0 | 6.070 | 6.020 | 6.100 | 6.070 | 6.070 | 8,000 | 48,560 | 6.0700 | 5.702 | 5.655 | 5.730 | 5.702 | 5.702 | 8,516 | 5.7021 | 1.00% |
| 2026-01-06 | 0 | 6.010 | 6.010 | 6.080 | - | - | 0 | 0 | - | 5.646 | 5.646 | 5.712 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 6.010 | 6.010 | 6.080 | 6.000 | 6.010 | 12,000 | 72,100 | 6.0083 | 5.646 | 5.646 | 5.712 | 5.636 | 5.646 | 12,774 | 5.6442 | 0.17% |
| 2026-01-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 6,000 | 36,200 | 6.0333 | 5.636 | 5.636 | 5.683 | 5.636 | 5.683 | 6,387 | 5.6677 | -1.15% |
| 2025-12-31 | 0 | 6.070 | 6.000 | 6.090 | - | - | 0 | 0 | - | 5.702 | 5.636 | 5.721 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 6.070 | 6.000 | 6.070 | 6.040 | 6.100 | 12,000 | 72,720 | 6.0600 | 5.702 | 5.636 | 5.702 | 5.674 | 5.730 | 12,774 | 5.6928 | 0.50% |
| 2025-12-29 | 0 | 6.040 | 6.000 | 6.100 | 6.040 | 6.040 | 6,000 | 36,240 | 6.0400 | 5.674 | 5.636 | 5.730 | 5.674 | 5.674 | 6,387 | 5.6740 | 0.00% |
| 2025-12-24 | 0 | 6.040 | 5.990 | 6.040 | 6.050 | 6.050 | 16,000 | 95,960 | 5.9975 | 5.674 | 5.627 | 5.674 | 5.683 | 5.683 | 17,032 | 5.6340 | 0.67% |
| 2025-12-23 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.636 | 5.495 | 5.636 | 5.636 | 5.636 | 10,645 | 5.6364 | -1.32% |
| 2025-12-22 | 0 | 6.080 | 5.850 | 6.080 | 6.090 | 6.100 | 4,000 | 24,380 | 6.0950 | 5.712 | 5.495 | 5.712 | 5.721 | 5.730 | 4,258 | 5.7256 | 5.74% |
| 2025-12-19 | 0 | 5.750 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.402 | 5.402 | 5.636 | - | - | 0 | - | 2.50% |
| 2025-12-18 | 0 | 5.610 | 5.600 | 5.930 | 4.770 | 4.770 | 2,000 | 9,540 | 4.7700 | 5.270 | 5.261 | 5.571 | 4.481 | 4.481 | 2,129 | 4.4809 | -5.40% |
| 2025-12-17 | 0 | 5.930 | 5.930 | 6.050 | 5.920 | 5.960 | 24,000 | 142,240 | 5.9267 | 5.571 | 5.571 | 5.683 | 5.561 | 5.599 | 25,548 | 5.5675 | -0.50% |
| 2025-12-16 | 0 | 5.960 | 5.960 | 6.100 | - | - | 0 | 0 | - | 5.599 | 5.599 | 5.730 | - | - | 0 | - | 0.17% |
| 2025-12-15 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.589 | 5.589 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 5.950 | 5.910 | 6.000 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 5.589 | 5.552 | 5.636 | 5.589 | 5.589 | 2,129 | 5.5894 | -0.83% |
| 2025-12-11 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.636 | 5.552 | 5.636 | 5.636 | 5.636 | 2,129 | 5.6364 | 0.00% |
| 2025-12-02 | 0 | 6.000 | 5.950 | 6.020 | - | - | 0 | 0 | - | 5.636 | 5.589 | 5.655 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 6.000 | 5.950 | 6.040 | - | - | 0 | 0 | - | 5.636 | 5.589 | 5.674 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 6.000 | 5.910 | 6.050 | - | - | 4,000 | 23,680 | 5.9200 | 5.636 | 5.552 | 5.683 | - | - | 4,258 | 5.5612 | 0.00% |
| 2025-11-27 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.683 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.683 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.683 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.683 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 6.000 | 5.950 | 6.050 | - | - | 0 | 0 | - | 5.636 | 5.589 | 5.683 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 6.000 | 5.910 | 6.020 | - | - | 0 | 0 | - | 5.636 | 5.552 | 5.655 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 6.000 | 5.910 | 6.000 | 5.990 | 6.000 | 14,000 | 83,980 | 5.9986 | 5.636 | 5.552 | 5.636 | 5.627 | 5.636 | 14,903 | 5.6350 | 0.84% |
| 2025-11-11 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.589 | 5.589 | 5.636 | - | - | 0 | - | 0.68% |
| 2025-11-10 | 0 | 5.910 | 5.910 | 6.020 | - | - | 0 | 0 | - | 5.552 | 5.552 | 5.655 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 5.910 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.552 | 5.552 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 5.910 | 5.910 | 6.100 | - | - | 220 | 1,287 | 5.8500 | 5.552 | 5.552 | 5.730 | - | - | 234 | 5.4955 | 0.17% |
| 2025-11-05 | 0 | 5.900 | 5.900 | 6.100 | - | - | 0 | 0 | - | 5.542 | 5.542 | 5.730 | - | - | 0 | - | 0.34% |
| 2025-11-04 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.524 | 5.524 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.524 | 5.524 | 5.730 | - | - | 0 | - | 0.34% |
| 2025-10-31 | 0 | 5.860 | 5.820 | - | - | - | 0 | 0 | - | 5.505 | 5.467 | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 5.860 | 5.860 | 6.100 | - | - | 0 | 0 | - | 5.505 | 5.505 | 5.730 | - | - | 0 | - | 0.69% |
| 2025-10-28 | 0 | 5.820 | 5.800 | 5.950 | - | - | 0 | 0 | - | 5.467 | 5.449 | 5.589 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 5.820 | 5.820 | 5.960 | 5.800 | 5.810 | 8,712 | 50,442 | 5.7899 | 5.467 | 5.467 | 5.599 | 5.449 | 5.458 | 9,274 | 5.4391 | -3.00% |
| 2025-10-24 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.449 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 6.000 | 5.820 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.467 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 6.000 | 5.900 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.542 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.449 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.449 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.449 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 6.000 | 5.840 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.486 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.636 | 5.449 | 5.824 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 28,000 | 168,000 | 6.0000 | 5.636 | 5.449 | 5.730 | 5.636 | 5.636 | 29,806 | 5.6364 | 0.00% |
| 2025-10-13 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 5.636 | 5.636 | 5.730 | 5.636 | 5.636 | 6,387 | 5.6364 | 0.00% |
| 2025-10-10 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.589 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.636 | 5.589 | 5.730 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.636 | 5.589 | 5.730 | 5.636 | 5.636 | 10,645 | 5.6364 | 0.00% |
| 2025-10-06 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.636 | 5.589 | 5.683 | 5.636 | 5.636 | 10,645 | 5.6364 | 0.84% |
| 2025-10-03 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.589 | 5.449 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 5.589 | 5.449 | 5.636 | 5.589 | 5.589 | 4,258 | 5.5894 | 0.00% |
| 2025-09-30 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.589 | 5.542 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.589 | 5.542 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.589 | 5.589 | 5.636 | - | - | 0 | - | 2.59% |
| 2025-09-25 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.449 | 5.449 | 5.636 | 5.449 | 5.449 | 4,258 | 5.4485 | -1.69% |
| 2025-09-24 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 5.542 | 5.495 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 5.900 | 5.810 | 6.000 | - | - | 0 | 0 | - | 5.542 | 5.458 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 5.542 | 5.542 | 5.636 | 5.542 | 5.542 | 19,161 | 5.5425 | -1.67% |
| 2025-09-19 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.636 | 5.542 | 5.636 | - | - | 0 | - | -0.83% |
| 2025-09-18 | 0 | 6.050 | 5.950 | 6.100 | 5.950 | 6.050 | 10,000 | 60,100 | 6.0100 | 5.683 | 5.589 | 5.730 | 5.589 | 5.683 | 10,645 | 5.6458 | 5.22% |
| 2025-09-17 | 0 | 5.750 | 5.650 | 6.000 | 5.750 | 5.750 | 4,421 | 25,399 | 5.7451 | 5.402 | 5.308 | 5.636 | 5.402 | 5.402 | 4,706 | 5.3969 | -1.71% |
| 2025-09-16 | 0 | 5.850 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.495 | 5.402 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 5.850 | 5.600 | 6.000 | - | - | 0 | 0 | - | 5.495 | 5.261 | 5.636 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 5.850 | 5.800 | 5.990 | 5.850 | 5.860 | 35,200 | 206,048 | 5.8536 | 5.495 | 5.449 | 5.627 | 5.495 | 5.505 | 37,471 | 5.4989 | 0.00% |
| 2025-09-11 | 0 | 5.850 | 5.850 | 5.910 | 5.750 | 5.900 | 72,000 | 422,160 | 5.8633 | 5.495 | 5.495 | 5.552 | 5.402 | 5.542 | 76,645 | 5.5080 | 3.54% |
| 2025-09-10 | 0 | 5.650 | 5.510 | 5.750 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 5.308 | 5.176 | 5.402 | 5.308 | 5.308 | 4,258 | 5.3076 | 2.54% |
| 2025-09-09 | 0 | 5.510 | 5.500 | 5.900 | - | - | 0 | 0 | - | 5.176 | 5.167 | 5.542 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.510 | 4,000 | 22,040 | 5.5100 | 5.176 | 5.167 | 5.355 | 5.176 | 5.176 | 4,258 | 5.1761 | 0.00% |
| 2025-09-05 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.650 | 14,000 | 78,540 | 5.6100 | 5.176 | 5.167 | 5.355 | 5.176 | 5.308 | 14,903 | 5.2700 | -1.61% |
| 2025-09-04 | 0 | 5.600 | 5.510 | 5.710 | - | - | 0 | 0 | - | 5.261 | 5.176 | 5.364 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 5.600 | 5.600 | 5.640 | - | - | 0 | 0 | - | 5.261 | 5.261 | 5.298 | - | - | 0 | - | 0.54% |
| 2025-09-02 | 0 | 5.570 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.232 | 5.167 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 5.570 | 5.500 | 5.650 | 5.570 | 5.570 | 2,000 | 11,140 | 5.5700 | 5.232 | 5.167 | 5.308 | 5.232 | 5.232 | 2,129 | 5.2325 | 0.36% |
| 2025-08-29 | 0 | 5.550 | 5.500 | 5.580 | - | - | 0 | 0 | - | 5.214 | 5.167 | 5.242 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 5.550 | 5.550 | 5.590 | - | - | 0 | 0 | - | 5.214 | 5.214 | 5.251 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 5.214 | 5.214 | 5.355 | - | - | 0 | - | 0.54% |
| 2025-08-26 | 0 | 5.520 | 5.520 | 5.700 | - | - | 0 | 0 | - | 5.185 | 5.185 | 5.355 | - | - | 0 | - | 0.18% |
| 2025-08-25 | 0 | 5.510 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.176 | 5.073 | 5.308 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 5.510 | 5.450 | 5.600 | - | - | 0 | 0 | - | 5.176 | 5.120 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 5.510 | 5.450 | 5.600 | 5.500 | 5.510 | 20,000 | 110,180 | 5.5090 | 5.176 | 5.120 | 5.261 | 5.167 | 5.176 | 21,290 | 5.1751 | 0.18% |
| 2025-08-20 | 0 | 5.500 | 5.400 | 5.510 | - | - | 0 | 0 | - | 5.167 | 5.073 | 5.176 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.167 | 5.073 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.167 | 5.073 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.167 | 5.073 | 5.308 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 5.500 | 5.500 | 5.670 | - | - | 0 | 0 | - | 5.167 | 5.167 | 5.326 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 5.500 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.167 | 5.167 | 5.355 | - | - | 0 | - | 0.36% |
| 2025-08-12 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.148 | 5.073 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.148 | 5.073 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.148 | 5.073 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 5.480 | 5.480 | 5.700 | - | - | 0 | 0 | - | 5.148 | 5.148 | 5.355 | - | - | 0 | - | 1.48% |
| 2025-08-06 | 0 | 5.400 | 5.420 | 5.700 | 5.030 | 5.600 | 14,000 | 76,860 | 5.4900 | 5.073 | 5.092 | 5.355 | 4.725 | 5.261 | 14,903 | 5.1573 | -6.90% |
| 2025-08-05 | 0 | 5.800 | 5.650 | 5.850 | - | - | 0 | 0 | - | 5.449 | 5.308 | 5.495 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.449 | 5.261 | 5.495 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.449 | 5.261 | 5.495 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 5.449 | 5.261 | 5.449 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 5.800 | 5.700 | 5.880 | - | - | 0 | 0 | - | 5.449 | 5.355 | 5.524 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.449 | 5.355 | 5.542 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.449 | 5.355 | 5.542 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 5.800 | 5.750 | 5.900 | - | - | 0 | 0 | - | 5.449 | 5.402 | 5.542 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.449 | 5.402 | 5.495 | 5.449 | 5.449 | 4,258 | 5.4485 | 0.87% |
| 2025-07-23 | 0 | 5.750 | 5.750 | 5.790 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 5.402 | 5.402 | 5.439 | 5.402 | 5.402 | 21,290 | 5.4015 | 0.88% |
| 2025-07-22 | 0 | 5.700 | 5.500 | 5.750 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 5.355 | 5.167 | 5.402 | 5.355 | 5.355 | 4,258 | 5.3546 | 1.79% |
| 2025-07-21 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 5.261 | 5.261 | 5.355 | 5.261 | 5.261 | 4,258 | 5.2606 | 1.82% |
| 2025-07-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.167 | 5.073 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 5.167 | 5.073 | 5.214 | 5.167 | 5.167 | 6,387 | 5.1667 | 1.85% |
| 2025-07-16 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 5.073 | 5.073 | 5.157 | 5.073 | 5.073 | 4,258 | 5.0728 | 0.93% |
| 2025-07-15 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 50,000 | 267,500 | 5.3500 | 5.026 | 5.026 | 5.167 | 5.026 | 5.026 | 53,226 | 5.0258 | 0.94% |
| 2025-07-14 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 4.979 | 4.979 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 5.300 | 5.250 | 5.490 | 5.300 | 5.500 | 26,000 | 141,800 | 5.4538 | 4.979 | 4.932 | 5.157 | 4.979 | 5.167 | 27,677 | 5.1233 | -1.85% |
| 2025-07-10 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.073 | 4.913 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.073 | 4.913 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 5.073 | 4.885 | 5.073 | 5.073 | 5.073 | 8,516 | 5.0728 | 3.05% |
| 2025-07-07 | 0 | 5.240 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.922 | 4.885 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 5.240 | 5.220 | 5.360 | 5.240 | 5.240 | 2,000 | 10,480 | 5.2400 | 4.922 | 4.904 | 5.035 | 4.922 | 4.922 | 2,129 | 4.9224 | -0.19% |
| 2025-07-03 | 0 | 5.250 | 5.250 | 5.450 | - | - | 0 | 0 | - | 4.932 | 4.932 | 5.120 | - | - | 0 | - | 0.96% |
| 2025-07-02 | 0 | 5.200 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.885 | 4.885 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 5.200 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.885 | 4.791 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 5.200 | 5.200 | 5.460 | - | - | 0 | 0 | - | 4.885 | 4.885 | 5.129 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 5.200 | 5.140 | 5.290 | - | - | 0 | 0 | - | 4.885 | 4.829 | 4.969 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 5.200 | 5.120 | 5.200 | 5.190 | 5.200 | 10,000 | 51,960 | 5.1960 | 4.885 | 4.810 | 4.885 | 4.875 | 4.885 | 10,645 | 4.8811 | 1.96% |
| 2025-06-24 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.791 | 4.772 | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.791 | 4.744 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.791 | 4.772 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.791 | 4.772 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.791 | 4.772 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 5.100 | 5.050 | - | 5.100 | 5.100 | 24,000 | 122,400 | 5.1000 | 4.791 | 4.744 | - | 4.791 | 4.791 | 25,548 | 4.7909 | 0.00% |
| 2025-06-16 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.791 | 4.744 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.791 | 4.772 | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.791 | 4.772 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.791 | 4.744 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 4.791 | 4.791 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.100 | 5.100 | 5.500 | 5.100 | 5.100 | 4,840 | 24,633 | 5.0895 | 4.791 | 4.791 | 5.167 | 4.791 | 4.791 | 5,152 | 4.7810 | -3.41% |
| 2025-06-06 | 0 | 5.280 | 5.100 | 5.880 | - | - | 0 | 0 | - | 4.960 | 4.791 | 5.524 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 5.320 | 5.100 | 5.410 | 5.320 | 5.320 | 2,220 | 11,751 | 5.2932 | 4.960 | 4.755 | 5.044 | 4.960 | 4.960 | 2,381 | 4.9351 | 3.50% |
| 2025-06-04 | 0 | 5.140 | 5.110 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.764 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 5.140 | 5.100 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.755 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.690 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.680 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.690 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.680 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.690 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.792 | 4.690 | 4.960 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 5.140 | 5.020 | 5.340 | - | - | 0 | 0 | - | 4.792 | 4.680 | 4.979 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 5.140 | 5.030 | 5.300 | - | - | 0 | 0 | - | 4.792 | 4.690 | 4.941 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 5.140 | 5.130 | 5.280 | 5.140 | 5.140 | 6,000 | 30,840 | 5.1400 | 4.792 | 4.783 | 4.923 | 4.792 | 4.792 | 6,435 | 4.7922 | 0.78% |
| 2025-05-20 | 0 | 5.100 | 4.990 | - | - | - | 0 | 0 | - | 4.755 | 4.652 | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 5.100 | 5.040 | 5.300 | - | - | 0 | 0 | - | 4.755 | 4.699 | 4.941 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 5.100 | 5.060 | 5.200 | - | - | 0 | 0 | - | 4.755 | 4.718 | 4.848 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 5.100 | 5.070 | 5.290 | - | - | 0 | 0 | - | 4.755 | 4.727 | 4.932 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 5.100 | 5.020 | 5.290 | - | - | 0 | 0 | - | 4.755 | 4.680 | 4.932 | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 5.100 | 5.100 | 5.290 | 5.030 | 5.030 | 3,200 | 15,988 | 4.9963 | 4.755 | 4.755 | 4.932 | 4.690 | 4.690 | 3,432 | 4.6582 | -0.78% |
| 2025-05-12 | 0 | 5.140 | 5.140 | 5.290 | - | - | 0 | 0 | - | 4.792 | 4.792 | 4.932 | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 5.140 | 4.950 | 5.140 | 5.100 | 5.150 | 8,000 | 41,100 | 5.1375 | 4.792 | 4.615 | 4.792 | 4.755 | 4.802 | 8,581 | 4.7899 | 3.84% |
| 2025-05-08 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.615 | 4.615 | 4.736 | 4.615 | 4.615 | 2,145 | 4.6151 | 0.00% |
| 2025-05-07 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 4.615 | 4.522 | 4.615 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 40,000 | 198,000 | 4.9500 | 4.615 | 4.522 | 4.615 | 4.615 | 4.615 | 42,903 | 4.6151 | 3.12% |
| 2025-05-02 | 0 | 4.800 | 4.740 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.419 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 4.800 | 4.720 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.401 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 4.800 | 4.700 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.382 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 4.800 | 4.680 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.363 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 4.800 | 4.640 | 4.900 | - | - | 0 | 0 | - | 4.475 | 4.326 | 4.568 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 4.800 | 4.530 | - | - | - | 0 | 0 | - | 4.475 | 4.223 | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.568 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 4.800 | 4.800 | - | 4.790 | 4.800 | 52,000 | 249,540 | 4.7988 | 4.475 | 4.475 | - | 4.466 | 4.475 | 55,774 | 4.4741 | 0.00% |
| 2025-04-17 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.475 | 4.475 | 4.662 | 4.475 | 4.475 | 10,726 | 4.4752 | 0.00% |
| 2025-04-15 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 4.800 | 4.800 | - | - | - | 0 | 0 | - | 4.475 | 4.475 | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.568 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.475 | 4.475 | 4.522 | 4.475 | 4.475 | 10,726 | 4.4752 | 0.00% |
| 2025-04-08 | 0 | 4.800 | 4.800 | 4.980 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.643 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 4.800 | 4.600 | 4.900 | 4.800 | 4.800 | 120,000 | 576,000 | 4.8000 | 4.475 | 4.289 | 4.568 | 4.475 | 4.475 | 128,709 | 4.4752 | -4.95% |
| 2025-04-03 | 0 | 5.050 | 4.820 | 5.200 | - | - | 0 | 0 | - | 4.708 | 4.494 | 4.848 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 5.050 | 4.810 | 5.200 | - | - | 0 | 0 | - | 4.708 | 4.485 | 4.848 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 5.050 | 4.770 | 5.180 | - | - | 0 | 0 | - | 4.708 | 4.447 | 4.829 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 5.050 | 5.000 | 5.180 | 5.050 | 5.050 | 16,000 | 80,800 | 5.0500 | 4.708 | 4.662 | 4.829 | 4.708 | 4.708 | 17,161 | 4.7083 | -0.20% |
| 2025-03-28 | 0 | 5.060 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.718 | 4.671 | 4.848 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 5.060 | 5.060 | 5.300 | 5.010 | 5.010 | 10,000 | 50,100 | 5.0100 | 4.718 | 4.718 | 4.941 | 4.671 | 4.671 | 10,726 | 4.6710 | -0.78% |
| 2025-03-26 | 0 | 5.100 | 5.010 | 5.300 | - | - | 0 | 0 | - | 4.755 | 4.671 | 4.941 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 5.100 | 4.780 | 5.300 | - | - | 0 | 0 | - | 4.755 | 4.457 | 4.941 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 5.100 | 4.810 | 5.300 | - | - | 0 | 0 | - | 4.755 | 4.485 | 4.941 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 5.100 | 4.790 | 5.180 | - | - | 0 | 0 | - | 4.755 | 4.466 | 4.829 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 5.100 | 4.910 | 5.180 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 4.755 | 4.578 | 4.829 | 4.755 | 4.755 | 6,435 | 4.7549 | 2.00% |
| 2025-03-19 | 0 | 5.000 | 4.790 | 5.110 | - | - | 0 | 0 | - | 4.662 | 4.466 | 4.764 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 5.000 | 4.820 | 5.100 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 4.662 | 4.494 | 4.755 | 4.662 | 4.662 | 10,726 | 4.6617 | 2.67% |
| 2025-03-17 | 0 | 4.870 | 4.770 | 5.000 | - | - | 0 | 0 | - | 4.540 | 4.447 | 4.662 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 4.870 | 4.870 | 4.950 | 4.870 | 4.870 | 10,000 | 48,700 | 4.8700 | 4.540 | 4.540 | 4.615 | 4.540 | 4.540 | 10,726 | 4.5405 | 0.41% |
| 2025-03-13 | 0 | 4.850 | 4.780 | 5.000 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 4.522 | 4.457 | 4.662 | 4.522 | 4.522 | 10,726 | 4.5218 | 1.89% |
| 2025-03-12 | 0 | 4.760 | 4.760 | 4.850 | - | - | 0 | 0 | - | 4.438 | 4.438 | 4.522 | - | - | 0 | - | 0.21% |
| 2025-03-11 | 0 | 4.750 | 4.750 | 4.950 | 4.750 | 4.850 | 34,000 | 162,500 | 4.7794 | 4.429 | 4.429 | 4.615 | 4.429 | 4.522 | 36,468 | 4.4560 | -1.04% |
| 2025-03-10 | 0 | 4.800 | 4.690 | 4.850 | - | - | 0 | 0 | - | 4.475 | 4.373 | 4.522 | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 4.800 | 4.630 | 4.850 | - | - | 0 | 0 | - | 4.475 | 4.317 | 4.522 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 4.800 | 4.560 | 4.850 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 4.475 | 4.251 | 4.522 | 4.475 | 4.475 | 4,290 | 4.4752 | 0.42% |
| 2025-03-05 | 0 | 4.780 | 4.620 | 4.790 | - | - | 6,000 | 27,720 | 4.6200 | 4.457 | 4.307 | 4.466 | - | - | 6,435 | 4.3074 | 0.00% |
| 2025-03-04 | 0 | 4.780 | 4.620 | 4.780 | - | - | 0 | 0 | - | 4.457 | 4.307 | 4.457 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.780 | 4.690 | 4.780 | 4.630 | 4.790 | 76,000 | 363,380 | 4.7813 | 4.457 | 4.373 | 4.457 | 4.317 | 4.466 | 81,516 | 4.4578 | 3.91% |
| 2025-02-28 | 0 | 4.600 | 4.540 | 4.630 | 4.540 | 4.600 | 20,000 | 91,400 | 4.5700 | 4.289 | 4.233 | 4.317 | 4.233 | 4.289 | 21,452 | 4.2608 | 0.66% |
| 2025-02-27 | 0 | 4.570 | 4.550 | 4.800 | - | - | 0 | 0 | - | 4.261 | 4.242 | 4.475 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.570 | 4.560 | 4.700 | 4.570 | 4.700 | 56,000 | 260,980 | 4.6604 | 4.261 | 4.251 | 4.382 | 4.261 | 4.382 | 60,064 | 4.3450 | 0.88% |
| 2025-02-25 | 0 | 4.530 | 4.530 | 4.700 | - | - | 0 | 0 | - | 4.223 | 4.223 | 4.382 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.530 | 4.530 | 4.690 | 4.530 | 4.560 | 36,000 | 163,140 | 4.5317 | 4.223 | 4.223 | 4.373 | 4.223 | 4.251 | 38,613 | 4.2250 | -1.52% |
| 2025-02-21 | 0 | 4.600 | 4.600 | 4.790 | 4.560 | 4.560 | 34,000 | 155,040 | 4.5600 | 4.289 | 4.289 | 4.466 | 4.251 | 4.251 | 36,468 | 4.2514 | 0.88% |
| 2025-02-20 | 0 | 4.560 | 4.520 | 4.780 | - | - | 0 | 0 | - | 4.251 | 4.214 | 4.457 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 4.560 | 4.560 | 4.810 | 4.550 | 4.550 | 6,000 | 27,300 | 4.5500 | 4.251 | 4.251 | 4.485 | 4.242 | 4.242 | 6,435 | 4.2421 | -0.65% |
| 2025-02-18 | 0 | 4.590 | 4.530 | 4.820 | - | - | 0 | 0 | - | 4.279 | 4.223 | 4.494 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.590 | 4.590 | 4.840 | - | - | 0 | 0 | - | 4.279 | 4.279 | 4.513 | - | - | 0 | - | 0.66% |
| 2025-02-14 | 0 | 4.560 | 4.520 | 4.840 | - | - | 0 | 0 | - | 4.251 | 4.214 | 4.513 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.560 | 4.560 | 4.800 | - | - | 0 | 0 | - | 4.251 | 4.251 | 4.475 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 4.560 | 4.530 | 4.560 | 4.560 | 4.560 | 8,000 | 36,480 | 4.5600 | 4.251 | 4.223 | 4.251 | 4.251 | 4.251 | 8,581 | 4.2514 | 0.44% |
| 2025-02-11 | 0 | 4.540 | 4.540 | 4.850 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 4.233 | 4.233 | 4.522 | 4.149 | 4.149 | 6,435 | 4.1489 | -2.99% |
| 2025-02-10 | 0 | 4.680 | 4.600 | 4.880 | - | - | 0 | 0 | - | 4.363 | 4.289 | 4.550 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 4.680 | 4.400 | 4.890 | - | - | 0 | 0 | - | 4.363 | 4.102 | 4.559 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.680 | 4.650 | 4.900 | - | - | 0 | 0 | - | 4.363 | 4.335 | 4.568 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.680 | 4.650 | 4.680 | - | - | 0 | 0 | - | 4.363 | 4.335 | 4.363 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.680 | 4.650 | 4.770 | - | - | 0 | 0 | - | 4.363 | 4.335 | 4.447 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.680 | 4.500 | 5.000 | 4.680 | 4.680 | 14,000 | 65,500 | 4.6786 | 4.363 | 4.196 | 4.662 | 4.363 | 4.363 | 15,016 | 4.3620 | -0.00% |
| 2025-01-28 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 4.363 | 4.320 | 4.363 | 4.363 | 4.363 | 6,875 | 4.3633 | 2.04% |
| 2025-01-27 | 0 | 4.900 | 4.900 | 5.000 | 4.880 | 4.990 | 74,000 | 365,080 | 4.9335 | 4.276 | 4.276 | 4.363 | 4.259 | 4.355 | 84,798 | 4.3053 | 0.41% |
| 2025-01-24 | 0 | 4.880 | 4.880 | 4.990 | 4.770 | 4.880 | 24,000 | 116,020 | 4.8342 | 4.259 | 4.259 | 4.355 | 4.163 | 4.259 | 27,502 | 4.2186 | 2.52% |
| 2025-01-23 | 0 | 4.760 | 4.750 | 4.880 | 4.760 | 4.760 | 20,000 | 95,200 | 4.7600 | 4.154 | 4.145 | 4.259 | 4.154 | 4.154 | 22,918 | 4.1539 | 0.21% |
| 2025-01-22 | 0 | 4.750 | 4.750 | 4.900 | 4.740 | 4.740 | 6,000 | 28,440 | 4.7400 | 4.145 | 4.145 | 4.276 | 4.136 | 4.136 | 6,875 | 4.1364 | 0.21% |
| 2025-01-21 | 0 | 4.740 | 4.740 | 4.880 | - | - | 0 | 0 | - | 4.136 | 4.136 | 4.259 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.740 | 4.740 | 4.890 | - | - | 0 | 0 | - | 4.136 | 4.136 | 4.267 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 4.740 | 4.740 | 4.890 | 4.740 | 4.740 | 2,000 | 9,480 | 4.7400 | 4.136 | 4.136 | 4.267 | 4.136 | 4.136 | 2,292 | 4.1364 | -0.21% |
| 2025-01-16 | 0 | 4.750 | 4.750 | 4.840 | 4.750 | 4.760 | 22,000 | 104,540 | 4.7518 | 4.145 | 4.145 | 4.224 | 4.145 | 4.154 | 25,210 | 4.1468 | -1.04% |
| 2025-01-15 | 0 | 4.800 | 4.760 | 4.880 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 4.189 | 4.154 | 4.259 | 4.189 | 4.189 | 2,292 | 4.1888 | 0.00% |
| 2025-01-14 | 0 | 4.800 | 4.760 | 4.880 | 4.780 | 4.800 | 27,640 | 132,420 | 4.7909 | 4.189 | 4.154 | 4.259 | 4.171 | 4.189 | 31,673 | 4.1808 | 1.05% |
| 2025-01-13 | 0 | 4.750 | 4.750 | 4.790 | 4.750 | 4.780 | 44,000 | 209,340 | 4.7577 | 4.145 | 4.145 | 4.180 | 4.145 | 4.171 | 50,420 | 4.1519 | -1.45% |
| 2025-01-10 | 0 | 4.820 | 4.820 | 4.900 | - | - | 0 | 0 | - | 4.206 | 4.206 | 4.276 | - | - | 0 | - | 0.42% |
| 2025-01-09 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.189 | 4.171 | 4.215 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.189 | 4.171 | 4.215 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 4.800 | 4.780 | 4.800 | 4.790 | 4.800 | 22,000 | 105,580 | 4.7991 | 4.189 | 4.171 | 4.189 | 4.180 | 4.189 | 25,210 | 4.1880 | 0.00% |
| 2025-01-06 | 0 | 4.800 | 4.780 | 4.850 | - | - | 0 | 0 | - | 4.189 | 4.171 | 4.232 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 4.800 | 4.780 | 4.940 | 4.800 | 4.800 | 30,000 | 144,000 | 4.8000 | 4.189 | 4.171 | 4.311 | 4.189 | 4.189 | 34,377 | 4.1888 | 0.00% |
| 2025-01-02 | 0 | 4.800 | 4.800 | 4.900 | 4.780 | 4.820 | 12,000 | 57,640 | 4.8033 | 4.189 | 4.189 | 4.276 | 4.171 | 4.206 | 13,751 | 4.1917 | -0.21% |
| 2024-12-31 | 0 | 4.810 | 4.810 | 4.950 | - | - | 0 | 0 | - | 4.198 | 4.198 | 4.320 | - | - | 0 | - | 0.21% |
| 2024-12-30 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.189 | 4.189 | 4.355 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.189 | 4.189 | 4.355 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 4.800 | 4.760 | 4.900 | - | - | 0 | 0 | - | 4.189 | 4.154 | 4.276 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 4.800 | 4.780 | 4.990 | - | - | 0 | 0 | - | 4.189 | 4.171 | 4.355 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 4.800 | 4.780 | 4.990 | 4.800 | 4.800 | 36,000 | 172,800 | 4.8000 | 4.189 | 4.171 | 4.355 | 4.189 | 4.189 | 41,253 | 4.1888 | -1.64% |
| 2024-12-19 | 0 | 4.880 | 4.800 | 4.950 | 4.880 | 4.880 | 6,000 | 29,280 | 4.8800 | 4.259 | 4.189 | 4.320 | 4.259 | 4.259 | 6,875 | 4.2586 | -0.81% |
| 2024-12-18 | 0 | 4.920 | 4.880 | 4.920 | 4.920 | 4.920 | 2,000 | 9,840 | 4.9200 | 4.294 | 4.259 | 4.294 | 4.294 | 4.294 | 2,292 | 4.2935 | -0.61% |
| 2024-12-17 | 0 | 4.950 | 4.810 | 4.950 | 4.900 | 5.000 | 16,000 | 79,000 | 4.9375 | 4.320 | 4.198 | 4.320 | 4.276 | 4.363 | 18,335 | 4.3088 | 1.02% |
| 2024-12-16 | 0 | 4.900 | 4.810 | 5.130 | - | - | 0 | 0 | - | 4.276 | 4.198 | 4.477 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 4.900 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.276 | 4.276 | 4.355 | - | - | 0 | - | 0.20% |
| 2024-12-12 | 0 | 4.890 | 4.830 | 5.100 | - | - | 98 | 502 | 5.1224 | 4.267 | 4.215 | 4.451 | - | - | 112 | 4.4702 | 0.00% |
| 2024-12-11 | 0 | 4.890 | 4.890 | 5.130 | 4.890 | 4.890 | 78,000 | 381,420 | 4.8900 | 4.267 | 4.267 | 4.477 | 4.267 | 4.267 | 89,381 | 4.2673 | 0.00% |
| 2024-12-10 | 0 | 4.890 | 4.860 | 4.890 | 4.890 | 4.890 | 32,000 | 156,480 | 4.8900 | 4.267 | 4.241 | 4.267 | 4.267 | 4.267 | 36,669 | 4.2673 | 0.00% |
| 2024-12-09 | 0 | 4.890 | 4.890 | 5.130 | - | - | 0 | 0 | - | 4.267 | 4.267 | 4.477 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 4.890 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.267 | 4.198 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 4.890 | 4.780 | 4.940 | 4.890 | 4.890 | 48,000 | 234,720 | 4.8900 | 4.267 | 4.171 | 4.311 | 4.267 | 4.267 | 55,004 | 4.2673 | 0.00% |
| 2024-12-04 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.267 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 4.890 | 4.790 | 4.940 | - | - | 0 | 0 | - | 4.267 | 4.180 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.267 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.267 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 4.890 | 4.800 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.189 | 4.267 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 4.890 | 4.790 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.180 | 4.267 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.267 | 4.171 | 4.267 | - | - | 0 | - | -0.20% |
| 2024-11-20 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.276 | 4.171 | 4.276 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 4.900 | 4.790 | 4.900 | - | - | 0 | 0 | - | 4.276 | 4.180 | 4.276 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.276 | 4.171 | 4.276 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 4.900 | 4.790 | 4.920 | - | - | 0 | 0 | - | 4.276 | 4.180 | 4.294 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 4.900 | 4.780 | 4.920 | - | - | 0 | 0 | - | 4.276 | 4.171 | 4.294 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.276 | 4.171 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.276 | 4.171 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.276 | 4.198 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.276 | 4.198 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.276 | 4.198 | 4.311 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.276 | 4.189 | 4.276 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 4.900 | 4.810 | 4.930 | - | - | 0 | 0 | - | 4.276 | 4.198 | 4.302 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 4.900 | 4.830 | 4.900 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 4.276 | 4.215 | 4.276 | 4.276 | 4.276 | 2,292 | 4.2761 | 1.87% |
| 2024-11-01 | 0 | 4.810 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.198 | 4.198 | 4.311 | - | - | 0 | - | 0.42% |
| 2024-10-31 | 0 | 4.790 | 4.790 | 4.940 | 4.780 | 4.800 | 4,000 | 19,160 | 4.7900 | 4.180 | 4.180 | 4.311 | 4.171 | 4.189 | 4,584 | 4.1801 | 0.21% |
| 2024-10-30 | 0 | 4.780 | 4.780 | 4.950 | 4.780 | 4.950 | 40,000 | 195,840 | 4.8960 | 4.171 | 4.171 | 4.320 | 4.171 | 4.320 | 45,837 | 4.2726 | -2.45% |
| 2024-10-29 | 0 | 4.900 | 4.900 | 4.950 | - | - | 1 | 4 | 4.0000 | 4.276 | 4.276 | 4.320 | - | - | 1 | 3.4907 | 0.00% |
| 2024-10-28 | 0 | 4.900 | 4.860 | 4.950 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 4.276 | 4.241 | 4.320 | 4.276 | 4.276 | 9,167 | 4.2761 | -1.01% |
| 2024-10-25 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.320 | 4.276 | 4.320 | 4.320 | 4.320 | 2,292 | 4.3197 | 0.00% |
| 2024-10-24 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.320 | 4.276 | 4.320 | 4.320 | 4.320 | 2,292 | 4.3197 | 0.00% |
| 2024-10-23 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 32,000 | 158,400 | 4.9500 | 4.320 | 4.232 | 4.320 | 4.320 | 4.320 | 36,669 | 4.3197 | 0.00% |
| 2024-10-17 | 0 | 4.950 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.355 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 4.950 | 4.920 | 5.000 | - | - | 0 | 0 | - | 4.320 | 4.294 | 4.363 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 4.950 | 6,000 | 29,740 | 4.9567 | 4.320 | 4.320 | 4.355 | 4.320 | 4.320 | 6,875 | 4.3255 | -1.00% |
| 2024-10-14 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.363 | 4.328 | 4.363 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.363 | 4.328 | 4.363 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.363 | 4.328 | 4.363 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.000 | 38,000 | 190,080 | 5.0021 | 4.363 | 4.328 | 4.363 | 4.363 | 4.363 | 43,545 | 4.3652 | -0.79% |
| 2024-10-07 | 0 | 5.040 | 5.040 | 5.340 | 5.000 | 5.020 | 102,000 | 511,000 | 5.0098 | 4.398 | 4.398 | 4.660 | 4.363 | 4.381 | 116,883 | 4.3719 | 0.80% |
| 2024-10-04 | 0 | 5.000 | 4.970 | 5.000 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 4.363 | 4.337 | 4.363 | 4.363 | 4.363 | 45,837 | 4.3633 | 0.81% |
| 2024-10-03 | 0 | 4.960 | 4.950 | 5.000 | 4.920 | 5.000 | 44,400 | 220,424 | 4.9645 | 4.328 | 4.320 | 4.363 | 4.294 | 4.363 | 50,879 | 4.3324 | -0.80% |
| 2024-10-02 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 98,000 | 490,000 | 5.0000 | 4.363 | 4.363 | 4.451 | 4.363 | 4.363 | 112,300 | 4.3633 | 0.00% |
| 2024-09-30 | 0 | 5.000 | 4.920 | 5.000 | 4.950 | 5.000 | 26,000 | 129,300 | 4.9731 | 4.363 | 4.294 | 4.363 | 4.320 | 4.363 | 29,794 | 4.3398 | 0.60% |
| 2024-09-27 | 0 | 4.970 | 4.960 | 5.270 | 4.950 | 4.970 | 134,000 | 663,980 | 4.9551 | 4.337 | 4.328 | 4.599 | 4.320 | 4.337 | 153,552 | 4.3241 | 0.40% |
| 2024-09-26 | 0 | 4.950 | 4.910 | 4.950 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 4.320 | 4.285 | 4.320 | 4.320 | 4.320 | 11,459 | 4.3197 | 1.85% |
| 2024-09-25 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 4.970 | 20,000 | 97,960 | 4.8980 | 4.241 | 4.241 | 4.320 | 4.232 | 4.337 | 22,918 | 4.2743 | -2.21% |
| 2024-09-24 | 0 | 4.970 | 4.920 | 4.970 | 4.970 | 4.970 | 14,000 | 69,580 | 4.9700 | 4.337 | 4.294 | 4.337 | 4.337 | 4.337 | 16,043 | 4.3371 | 1.43% |
| 2024-09-23 | 0 | 4.900 | 4.900 | 4.970 | - | - | 0 | 0 | - | 4.276 | 4.276 | 4.337 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 4.900 | 4.900 | 4.970 | 4.900 | 4.920 | 28,000 | 137,720 | 4.9186 | 4.276 | 4.276 | 4.337 | 4.276 | 4.294 | 32,086 | 4.2923 | -1.41% |
| 2024-09-19 | 0 | 4.970 | 4.970 | 5.270 | - | - | 0 | 0 | - | 4.337 | 4.337 | 4.599 | - | - | 0 | - | 0.20% |
| 2024-09-17 | 0 | 4.960 | 4.960 | 5.190 | - | - | 0 | 0 | - | 4.328 | 4.328 | 4.529 | - | - | 0 | - | 0.20% |
| 2024-09-16 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 4.950 | 4.930 | 5.270 | - | - | 0 | 0 | - | 4.320 | 4.302 | 4.599 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.276 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.950 | 4.920 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.294 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 4.950 | 4.910 | 4.950 | - | - | 0 | 0 | - | 4.320 | 4.285 | 4.320 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 48,000 | 237,600 | 4.9500 | 4.320 | 4.276 | 4.320 | 4.320 | 4.320 | 55,004 | 4.3197 | -0.40% |
| 2024-08-29 | 0 | 4.970 | 4.950 | 5.270 | - | - | 0 | 0 | - | 4.337 | 4.320 | 4.599 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.970 | 4.950 | 4.970 | 4.970 | 5.000 | 14,000 | 69,760 | 4.9829 | 4.337 | 4.320 | 4.337 | 4.337 | 4.363 | 16,043 | 4.3484 | -1.39% |
| 2024-08-27 | 0 | 5.040 | 5.000 | 5.270 | - | - | 0 | 0 | - | 4.398 | 4.363 | 4.599 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 5.040 | 5.040 | 5.270 | - | - | 0 | 0 | - | 4.398 | 4.398 | 4.599 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 5.040 | 4.960 | 5.180 | 5.040 | 5.040 | 2,000 | 10,080 | 5.0400 | 4.398 | 4.328 | 4.520 | 4.398 | 4.398 | 2,292 | 4.3982 | 1.20% |
| 2024-08-22 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 4.980 | 4.950 | 5.040 | 4.980 | 4.980 | 50,000 | 249,000 | 4.9800 | 4.346 | 4.320 | 4.398 | 4.346 | 4.346 | 57,296 | 4.3459 | 0.00% |
| 2024-08-20 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.346 | 4.320 | 4.398 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.980 | 4.950 | 4.980 | 4.980 | 5.000 | 24,000 | 119,840 | 4.9933 | 4.346 | 4.320 | 4.346 | 4.346 | 4.363 | 27,502 | 4.3575 | -0.60% |
| 2024-08-09 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.010 | 10,000 | 50,080 | 5.0080 | 4.372 | 4.363 | 4.372 | 4.363 | 4.372 | 11,459 | 4.3703 | -1.38% |
| 2024-08-08 | 0 | 5.080 | 5.010 | 5.160 | - | - | 0 | 0 | - | 4.433 | 4.372 | 4.503 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 5.080 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.433 | 4.372 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 5.080 | 5.010 | 5.200 | 5.080 | 5.080 | 6,000 | 30,480 | 5.0800 | 4.433 | 4.372 | 4.538 | 4.433 | 4.433 | 6,875 | 4.4331 | -0.20% |
| 2024-08-05 | 0 | 5.090 | 5.080 | 5.150 | 5.090 | 5.090 | 10,000 | 50,900 | 5.0900 | 4.442 | 4.433 | 4.494 | 4.442 | 4.442 | 11,459 | 4.4419 | -0.20% |
| 2024-08-02 | 0 | 5.100 | 5.090 | 5.200 | - | - | 0 | 0 | - | 4.451 | 4.442 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.451 | 4.433 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.451 | 4.433 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 5.100 | 5.080 | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.451 | 4.433 | 4.451 | 4.451 | 4.451 | 4,584 | 4.4506 | -1.92% |
| 2024-07-29 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.538 | 4.451 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.538 | 4.451 | 4.538 | 4.538 | 4.538 | 2,292 | 4.5379 | 0.97% |
| 2024-07-25 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 4.494 | 4.494 | - | - | - | 0 | - | 0.39% |
| 2024-07-24 | 0 | 5.130 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.477 | 4.451 | 4.494 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 5.130 | 5.100 | - | - | - | 0 | 0 | - | 4.477 | 4.451 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 5.130 | 5.100 | - | 5.130 | 5.130 | 2,000 | 10,260 | 5.1300 | 4.477 | 4.451 | - | 4.477 | 4.477 | 2,292 | 4.4768 | -0.39% |
| 2024-07-19 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.494 | 4.451 | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.494 | 4.477 | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 5.150 | 5.120 | - | - | - | 0 | 0 | - | 4.494 | 4.468 | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 5.150 | 5.110 | - | - | - | 0 | 0 | - | 4.494 | 4.459 | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.494 | 4.451 | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.494 | 4.477 | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.494 | 4.451 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.150 | 5.100 | 5.170 | - | - | 0 | 0 | - | 4.494 | 4.451 | 4.512 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.494 | 4.451 | 4.494 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.494 | 4.451 | 4.494 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.494 | 4.451 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 5.150 | 5.100 | - | 5.150 | 5.150 | 24,000 | 123,600 | 5.1500 | 4.494 | 4.451 | - | 4.494 | 4.494 | 27,502 | 4.4942 | -0.58% |
| 2024-07-03 | 0 | 5.180 | 5.130 | 5.200 | - | - | 0 | 0 | - | 4.520 | 4.477 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 5.180 | 5.120 | - | 5.180 | 5.180 | 4,000 | 20,720 | 5.1800 | 4.520 | 4.468 | - | 4.520 | 4.520 | 4,584 | 4.5204 | 0.00% |
| 2024-06-28 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.520 | 4.451 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.520 | 4.451 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 5.180 | 5.160 | 5.200 | - | - | 0 | 0 | - | 4.520 | 4.503 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.180 | 10,000 | 51,800 | 5.1800 | 4.520 | 4.503 | 4.520 | 4.520 | 4.520 | 11,459 | 4.5204 | -0.38% |
| 2024-06-24 | 0 | 5.200 | 5.180 | 5.200 | - | - | 1,000 | 5,120 | 5.1200 | 4.538 | 4.520 | 4.538 | - | - | 1,146 | 4.4680 | -0.19% |
| 2024-06-21 | 0 | 5.210 | 5.180 | - | - | - | 0 | 0 | - | 4.547 | 4.520 | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 5.210 | 5.180 | - | - | - | 1,000 | 5,110 | 5.1100 | 4.547 | 4.520 | - | - | - | 1,146 | 4.4593 | 0.00% |
| 2024-06-19 | 0 | 5.210 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.547 | 4.547 | 4.581 | - | - | 0 | - | 0.19% |
| 2024-06-18 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 4.538 | 4.538 | 4.581 | 4.538 | 4.538 | 4,584 | 4.5379 | 0.39% |
| 2024-06-17 | 0 | 5.180 | 5.180 | - | - | - | 0 | 0 | - | 4.520 | 4.520 | - | - | - | 0 | - | 0.39% |
| 2024-06-14 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.503 | 4.503 | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.503 | 4.503 | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.200 | 5.180 | 5.250 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 4.503 | 4.486 | 4.546 | 4.503 | 4.503 | 20,786 | 4.5030 | 0.00% |
| 2024-06-11 | 0 | 5.200 | 5.180 | - | - | - | 0 | 0 | - | 4.503 | 4.486 | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.503 | 4.486 | 4.503 | 4.503 | 4.503 | 2,310 | 4.5030 | -0.95% |
| 2024-06-06 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.546 | 4.503 | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 5.250 | 5.220 | - | - | - | 0 | 0 | - | 4.546 | 4.520 | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 5.250 | 5.210 | - | - | - | 0 | 0 | - | 4.546 | 4.512 | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.250 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.546 | 4.512 | 4.546 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.546 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.546 | 4.529 | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.546 | 4.529 | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.546 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.546 | 4.503 | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 5.250 | 5.200 | 5.260 | 5.250 | 5.260 | 4,000 | 21,020 | 5.2550 | 4.546 | 4.503 | 4.555 | 4.546 | 4.555 | 4,619 | 4.5506 | -0.76% |
| 2024-05-23 | 0 | 5.290 | 5.260 | - | - | - | 0 | 0 | - | 4.581 | 4.555 | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 5.290 | 5.290 | 5.310 | 5.270 | 5.290 | 46,000 | 243,000 | 5.2826 | 4.581 | 4.581 | 4.598 | 4.564 | 4.581 | 53,121 | 4.5745 | 0.00% |
| 2024-05-21 | 0 | 5.290 | 5.280 | - | - | - | 0 | 0 | - | 4.581 | 4.572 | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 5.290 | 5.290 | - | 5.290 | 5.290 | 44,000 | 232,760 | 5.2900 | 4.581 | 4.581 | - | 4.581 | 4.581 | 50,811 | 4.5809 | 0.19% |
| 2024-05-17 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.572 | 4.572 | - | - | - | 0 | - | 0.19% |
| 2024-05-16 | 0 | 5.270 | 5.260 | 5.290 | 5.260 | 5.290 | 48,000 | 253,020 | 5.2713 | 4.564 | 4.555 | 4.581 | 4.555 | 4.581 | 55,430 | 4.5647 | 0.38% |
| 2024-05-14 | 0 | 5.250 | 5.230 | 5.250 | 5.250 | 5.250 | 30,000 | 157,500 | 5.2500 | 4.546 | 4.529 | 4.546 | 4.546 | 4.546 | 34,644 | 4.5463 | 0.00% |
| 2024-05-13 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.546 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 5.250 | 5.250 | - | - | - | 0 | 0 | - | 4.546 | 4.546 | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 4.546 | 4.538 | 4.546 | 4.546 | 4.546 | 6,929 | 4.5463 | -0.57% |
| 2024-05-08 | 0 | 5.280 | 5.250 | - | - | - | 0 | 0 | - | 4.572 | 4.546 | - | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 5.280 | 5.230 | - | - | - | 0 | 0 | - | 4.572 | 4.529 | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 5.280 | 5.240 | - | - | - | 0 | 0 | - | 4.572 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.572 | 4.572 | - | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 5.280 | 5.250 | 5.280 | 5.280 | 5.280 | 42,000 | 221,760 | 5.2800 | 4.572 | 4.546 | 4.572 | 4.572 | 4.572 | 48,501 | 4.5722 | 0.00% |
| 2024-04-30 | 0 | 5.280 | 5.250 | 5.280 | 5.260 | 5.280 | 10,000 | 52,760 | 5.2760 | 4.572 | 4.546 | 4.572 | 4.555 | 4.572 | 11,548 | 4.5688 | -0.38% |
| 2024-04-29 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 4.590 | 4.590 | - | - | - | 0 | - | 0.38% |
| 2024-04-26 | 0 | 5.280 | 5.240 | 5.280 | 5.240 | 5.280 | 12,000 | 63,120 | 5.2600 | 4.572 | 4.538 | 4.572 | 4.538 | 4.572 | 13,858 | 4.5549 | -0.19% |
| 2024-04-25 | 0 | 5.290 | 5.230 | 5.290 | - | - | 0 | 0 | - | 4.581 | 4.529 | 4.581 | - | - | 0 | - | -0.38% |
| 2024-04-24 | 0 | 5.310 | 5.240 | - | - | - | 0 | 0 | - | 4.598 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.598 | 4.529 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.598 | 4.529 | 4.598 | - | - | 0 | - | -0.38% |
| 2024-04-19 | 0 | 5.330 | 5.230 | - | - | - | 0 | 0 | - | 4.616 | 4.529 | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.330 | 5.230 | 5.380 | 5.330 | 5.330 | 2,000 | 10,660 | 5.3300 | 4.616 | 4.529 | 4.659 | 4.616 | 4.616 | 2,310 | 4.6155 | -0.93% |
| 2024-04-17 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.659 | 4.616 | 4.659 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.659 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.659 | 4.616 | 4.659 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.659 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.659 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.659 | 4.616 | 4.659 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.380 | 5.330 | 5.380 | 5.380 | 5.380 | 42,000 | 225,960 | 5.3800 | 4.659 | 4.616 | 4.659 | 4.659 | 4.659 | 48,501 | 4.6588 | 0.00% |
| 2024-04-08 | 0 | 5.380 | 5.330 | - | 5.380 | 5.380 | 62,000 | 333,560 | 5.3800 | 4.659 | 4.616 | - | 4.659 | 4.659 | 71,597 | 4.6588 | -0.37% |
| 2024-04-05 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.676 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.676 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.676 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 5.400 | 5.330 | - | 5.400 | 5.400 | 46,000 | 248,400 | 5.4000 | 4.676 | 4.616 | - | 4.676 | 4.676 | 53,121 | 4.6761 | 0.00% |
| 2024-03-27 | 0 | 5.400 | 5.340 | 5.400 | 5.400 | 5.400 | 84,000 | 453,600 | 5.4000 | 4.676 | 4.624 | 4.676 | 4.676 | 4.676 | 97,003 | 4.6761 | -0.18% |
| 2024-03-26 | 0 | 5.410 | 5.400 | - | 5.410 | 5.410 | 100,000 | 541,000 | 5.4100 | 4.685 | 4.676 | - | 4.685 | 4.685 | 115,480 | 4.6848 | -0.18% |
| 2024-03-25 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.693 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 5.420 | 5.400 | - | - | - | 0 | 0 | - | 4.693 | 4.676 | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.693 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.693 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 5.420 | 5.350 | 5.420 | - | - | 0 | 0 | - | 4.693 | 4.633 | 4.693 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 5.420 | 5.340 | - | - | - | 0 | 0 | - | 4.693 | 4.624 | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.420 | 5.360 | 5.420 | 5.420 | 5.420 | 14,000 | 75,880 | 5.4200 | 4.693 | 4.642 | 4.693 | 4.693 | 4.693 | 16,167 | 4.6935 | -0.18% |
| 2024-03-14 | 0 | 5.430 | 5.330 | - | - | - | 0 | 0 | - | 4.702 | 4.616 | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 5.430 | 5.420 | 5.700 | 5.430 | 5.430 | 2,000 | 10,860 | 5.4300 | 4.702 | 4.693 | 4.936 | 4.702 | 4.702 | 2,310 | 4.7021 | -0.91% |
| 2024-03-12 | 0 | 5.480 | 5.480 | 5.650 | 5.430 | 5.450 | 132,000 | 717,600 | 5.4364 | 4.745 | 4.745 | 4.893 | 4.702 | 4.719 | 152,433 | 4.7076 | 0.92% |
| 2024-03-11 | 0 | 5.430 | 5.350 | 5.430 | 5.430 | 5.430 | 10,000 | 54,300 | 5.4300 | 4.702 | 4.633 | 4.702 | 4.702 | 4.702 | 11,548 | 4.7021 | -0.37% |
| 2024-03-08 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 8,000 | 43,600 | 5.4500 | 4.719 | 4.676 | 4.719 | 4.719 | 4.719 | 9,238 | 4.7194 | -0.37% |
| 2024-03-07 | 0 | 5.470 | 5.400 | 5.470 | - | - | 0 | 0 | - | 4.737 | 4.676 | 4.737 | - | - | 0 | - | -0.18% |
| 2024-03-06 | 0 | 5.480 | 5.380 | 5.480 | 5.480 | 5.500 | 12,000 | 65,920 | 5.4933 | 4.745 | 4.659 | 4.745 | 4.745 | 4.763 | 13,858 | 4.7570 | -0.36% |
| 2024-03-05 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.763 | 4.763 | 4.849 | 4.763 | 4.763 | 2,310 | 4.7627 | -1.79% |
| 2024-03-04 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.680 | 6,000 | 33,760 | 5.6267 | 4.849 | 4.849 | 5.023 | 4.849 | 4.919 | 6,929 | 4.8724 | -3.11% |
| 2024-03-01 | 0 | 5.780 | 5.750 | 5.780 | 5.780 | 5.780 | 24,000 | 138,720 | 5.7800 | 5.005 | 4.979 | 5.005 | 5.005 | 5.005 | 27,715 | 5.0052 | -0.34% |
| 2024-02-29 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 5.023 | 5.005 | 5.023 | 5.023 | 5.023 | 2,310 | 5.0225 | -1.36% |
| 2024-02-28 | 0 | 5.880 | 5.780 | 6.100 | - | - | 0 | 0 | - | 5.092 | 5.005 | 5.282 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 5.880 | 5.820 | 5.880 | - | - | 0 | 0 | - | 5.092 | 5.040 | 5.092 | - | - | 0 | - | -0.68% |
| 2024-02-26 | 0 | 5.920 | 5.780 | 5.920 | - | - | 0 | 0 | - | 5.126 | 5.005 | 5.126 | - | - | 0 | - | -0.50% |
| 2024-02-23 | 0 | 5.950 | 5.780 | 5.950 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 5.152 | 5.005 | 5.152 | 5.152 | 5.152 | 18,477 | 5.1524 | -2.46% |
| 2024-02-22 | 0 | 6.100 | 5.900 | 6.100 | 6.120 | 6.130 | 10,000 | 61,260 | 6.1260 | 5.282 | 5.109 | 5.282 | 5.300 | 5.308 | 11,548 | 5.3048 | -0.49% |
| 2024-02-21 | 0 | 6.130 | 6.130 | 6.320 | - | - | 0 | 0 | - | 5.308 | 5.308 | 5.473 | - | - | 0 | - | 0.49% |
| 2024-02-20 | 0 | 6.100 | 6.100 | 6.320 | - | - | 0 | 0 | - | 5.282 | 5.282 | 5.473 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 6.100 | 6.100 | 6.400 | - | - | 0 | 0 | - | 5.282 | 5.282 | 5.542 | - | - | 0 | - | 3.21% |
| 2024-02-16 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.118 | 5.118 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.118 | 4.995 | - | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.118 | 4.995 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.118 | 5.118 | - | - | - | 0 | - | 0.32% |
| 2024-02-08 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.101 | 5.036 | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.101 | 5.036 | - | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 6.230 | 6.120 | - | - | - | 0 | 0 | - | 5.101 | 5.011 | - | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 6.230 | 6.200 | - | - | - | 0 | 0 | - | 5.101 | 5.077 | - | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 6.230 | 6.150 | 6.400 | - | - | 0 | 0 | - | 5.101 | 5.036 | 5.241 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.101 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 6.230 | 6.080 | - | 6.230 | 6.230 | 6,000 | 37,380 | 6.2300 | 5.101 | 4.979 | - | 5.101 | 5.101 | 7,327 | 5.1014 | 0.32% |
| 2024-01-18 | 0 | 6.210 | 6.100 | 6.230 | - | - | 0 | 0 | - | 5.085 | 4.995 | 5.101 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 6.210 | 6.080 | 6.210 | - | - | 0 | 0 | - | 5.085 | 4.979 | 5.085 | - | - | 0 | - | -0.64% |
| 2024-01-16 | 0 | 6.250 | 6.080 | 6.250 | - | - | 0 | 0 | - | 5.118 | 4.979 | 5.118 | - | - | 0 | - | -0.16% |
| 2024-01-15 | 0 | 6.260 | 6.080 | - | - | - | 0 | 0 | - | 5.126 | 4.979 | - | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 6.260 | 6.100 | 6.260 | - | - | 0 | 0 | - | 5.126 | 4.995 | 5.126 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 6.260 | 6.220 | 6.300 | 6.230 | 6.260 | 14,000 | 87,420 | 6.2443 | 5.126 | 5.093 | 5.159 | 5.101 | 5.126 | 17,097 | 5.1131 | 0.64% |
| 2024-01-10 | 0 | 6.220 | 6.090 | 6.220 | 6.220 | 6.250 | 108,000 | 673,720 | 6.2381 | 5.093 | 4.987 | 5.093 | 5.093 | 5.118 | 131,893 | 5.1081 | 0.65% |
| 2024-01-09 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 6.180 | 6.140 | - | - | - | 0 | 0 | - | 5.060 | 5.028 | - | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 6.180 | 6.100 | - | - | - | 0 | 0 | - | 5.060 | 4.995 | - | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 6.180 | 6.220 | - | - | - | 0 | 0 | - | 5.060 | 5.093 | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 6.180 | 6.090 | 6.200 | - | - | 0 | 0 | - | 5.060 | 4.987 | 5.077 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.180 | 6.100 | 6.200 | - | - | 0 | 0 | - | 5.060 | 4.995 | 5.077 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 6.180 | 6.110 | 6.200 | - | - | 0 | 0 | - | 5.060 | 5.003 | 5.077 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.060 | 4.987 | - | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 6.180 | 6.090 | - | - | - | 2,000 | 12,580 | 6.2900 | 5.060 | 4.987 | - | - | - | 2,442 | 5.1505 | 0.00% |
| 2023-12-11 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.151 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.151 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.151 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.060 | 4.979 | 5.151 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 6.180 | 6.080 | 6.290 | 6.180 | 6.190 | 4,000 | 24,740 | 6.1850 | 5.060 | 4.979 | 5.151 | 5.060 | 5.069 | 4,885 | 5.0646 | -1.90% |
| 2023-12-04 | 0 | 6.300 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.159 | 5.069 | 5.159 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.159 | 5.069 | 5.241 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.159 | 5.069 | 5.241 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.159 | 5.069 | 5.241 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.159 | 5.069 | 5.241 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 6.300 | 6.200 | - | - | - | 0 | 0 | - | 5.159 | 5.077 | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 5.159 | 5.077 | 5.159 | 5.159 | 5.159 | 2,442 | 5.1587 | 1.61% |
| 2023-11-23 | 0 | 6.200 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.077 | 5.069 | 5.159 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.077 | 5.060 | 5.159 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.077 | 5.060 | 5.159 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 6.200 | 6.110 | - | - | - | 0 | 0 | - | 5.077 | 5.003 | - | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 6.200 | 6.150 | - | - | - | 0 | 0 | - | 5.077 | 5.036 | - | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 6.200 | 6.200 | - | - | - | 0 | 0 | - | 5.077 | 5.077 | - | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 6.200 | 6.160 | - | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 5.077 | 5.044 | - | 5.077 | 5.077 | 24,425 | 5.0768 | 0.98% |
| 2023-11-14 | 0 | 6.140 | 6.000 | 6.200 | - | - | 0 | 0 | - | 5.028 | 4.913 | 5.077 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 6.140 | 6.000 | - | - | - | 0 | 0 | - | 5.028 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.028 | 4.954 | 5.044 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.028 | 4.954 | 5.044 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.028 | 4.954 | 5.044 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 6.140 | 6.100 | 6.160 | - | - | 0 | 0 | - | 5.028 | 4.995 | 5.044 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 6.140 | 6.140 | - | - | - | 0 | 0 | - | 5.028 | 5.028 | - | - | - | 0 | - | 0.16% |
| 2023-11-03 | 0 | 6.130 | 6.130 | 6.150 | 6.100 | 6.120 | 20,000 | 122,160 | 6.1080 | 5.020 | 5.020 | 5.036 | 4.995 | 5.011 | 24,425 | 5.0015 | 0.49% |
| 2023-11-02 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 4.995 | 4.954 | 4.995 | 4.995 | 4.995 | 12,212 | 4.9950 | 0.00% |
| 2023-11-01 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 18,000 | 109,800 | 6.1000 | 4.995 | 4.954 | 4.995 | 4.995 | 4.995 | 21,982 | 4.9950 | 0.00% |
| 2023-10-31 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 12,000 | 73,200 | 6.1000 | 4.995 | 4.913 | 4.995 | 4.995 | 4.995 | 14,655 | 4.9950 | -0.81% |
| 2023-10-30 | 0 | 6.150 | 6.150 | - | - | - | 0 | 0 | - | 5.036 | 5.036 | - | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 6.150 | 6.100 | - | - | - | 0 | 0 | - | 5.036 | 4.995 | - | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 6.150 | 6.150 | - | 6.100 | 6.300 | 14,000 | 86,200 | 6.1571 | 5.036 | 5.036 | - | 4.995 | 5.159 | 17,097 | 5.0417 | -3.91% |
| 2023-10-25 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 5.241 | 5.159 | 5.241 | 5.241 | 5.241 | 7,327 | 5.2406 | 0.00% |
| 2023-10-24 | 0 | 6.400 | 6.400 | - | 6.400 | 6.500 | 8,000 | 51,600 | 6.4500 | 5.241 | 5.241 | - | 5.241 | 5.322 | 9,770 | 5.2816 | -3.03% |
| 2023-10-20 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.700 | 6,000 | 39,800 | 6.6333 | 5.404 | 5.322 | 5.404 | 5.404 | 5.486 | 7,327 | 5.4317 | -2.94% |
| 2023-10-19 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.568 | 5.486 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.568 | 5.486 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 5.568 | 5.486 | 5.568 | - | - | 0 | - | -1.45% |
| 2023-10-16 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.650 | 5.486 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 6.900 | 6.730 | 6.900 | - | - | 0 | 0 | - | 5.650 | 5.511 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 5.650 | 5.535 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 5.650 | 5.535 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.650 | 5.486 | 5.650 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 6.900 | 6.700 | - | - | - | 0 | 0 | - | 5.650 | 5.486 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 6.900 | 6.720 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 5.650 | 5.503 | 5.650 | 5.650 | 5.650 | 2,442 | 5.6500 | -0.29% |
| 2023-10-05 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 5.666 | 5.486 | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 5.666 | 5.486 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 6.920 | 6.740 | - | - | - | 0 | 0 | - | 5.666 | 5.519 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 6.920 | 6.740 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.519 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 6.920 | 6.720 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.503 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.511 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.511 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.511 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 6.920 | 6.780 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.552 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 6.920 | 6.810 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.576 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.568 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.601 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 5.666 | 5.601 | 5.666 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.666 | 5.650 | 5.716 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.666 | 5.650 | 5.716 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.666 | 5.650 | 5.716 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 6.920 | 6.900 | 6.990 | 6.920 | 6.940 | 10,000 | 69,280 | 6.9280 | 5.666 | 5.650 | 5.724 | 5.666 | 5.683 | 12,212 | 5.6730 | -1.14% |
| 2023-08-31 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 19,080 | 133,559 | 6.9999 | 5.732 | 5.650 | 5.773 | 5.732 | 5.773 | 23,301 | 5.7319 | -1.41% |
| 2023-08-30 | 0 | 7.100 | 7.020 | 7.100 | - | - | 0 | 0 | - | 5.814 | 5.748 | 5.814 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 7.100 | 7.000 | 7.150 | - | - | 0 | 0 | - | 5.814 | 5.732 | 5.855 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 7.100 | 7.030 | 7.100 | 7.110 | 7.150 | 4,000 | 28,520 | 7.1300 | 5.814 | 5.756 | 5.814 | 5.822 | 5.855 | 4,885 | 5.8384 | -0.84% |
| 2023-08-25 | 0 | 7.160 | 7.140 | 7.160 | 7.160 | 7.160 | 2,000 | 14,320 | 7.1600 | 5.863 | 5.847 | 5.863 | 5.863 | 5.863 | 2,442 | 5.8629 | -0.83% |
| 2023-08-24 | 0 | 7.220 | 7.160 | 7.280 | - | - | 0 | 0 | - | 5.912 | 5.863 | 5.961 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 7.220 | 7.120 | 7.220 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 5.912 | 5.830 | 5.912 | 5.912 | 5.912 | 2,442 | 5.9121 | -0.82% |
| 2023-08-22 | 0 | 7.280 | 7.120 | 7.280 | - | - | 0 | 0 | - | 5.961 | 5.830 | 5.961 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 7.280 | 7.140 | - | - | - | 0 | 0 | - | 5.961 | 5.847 | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 7.280 | 7.140 | 7.280 | - | - | 0 | 0 | - | 5.961 | 5.847 | 5.961 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 5.961 | 5.863 | 5.961 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 7.280 | 7.180 | 7.280 | - | - | 0 | 0 | - | 5.961 | 5.879 | 5.961 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 7.280 | 7.200 | 7.280 | - | - | 0 | 0 | - | 5.961 | 5.896 | 5.961 | - | - | 0 | - | -0.27% |
| 2023-08-14 | 0 | 7.300 | 7.200 | 8.380 | - | - | 0 | 0 | - | 5.978 | 5.896 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 5.978 | 5.896 | 5.978 | 5.978 | 5.978 | 4,885 | 5.9776 | -0.27% |
| 2023-08-10 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 5.994 | 5.978 | 5.994 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 5.994 | 5.978 | 5.994 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 5.994 | 5.978 | 5.994 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 4,000 | 29,280 | 7.3200 | 5.994 | 5.978 | 5.994 | 5.994 | 5.994 | 4,885 | 5.9939 | 0.00% |
| 2023-08-04 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 5.994 | 5.978 | 5.994 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 5.994 | 5.978 | 5.994 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 102,000 | 746,640 | 7.3200 | 5.994 | 5.978 | 5.994 | 5.994 | 5.994 | 124,566 | 5.9939 | 0.00% |
| 2023-08-01 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 14,000 | 102,480 | 7.3200 | 5.994 | 5.978 | 5.994 | 5.994 | 5.994 | 17,097 | 5.9939 | 0.00% |
| 2023-07-31 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 6,000 | 43,920 | 7.3200 | 5.994 | 5.978 | 5.994 | 5.994 | 5.994 | 7,327 | 5.9939 | -0.81% |
| 2023-07-28 | 0 | 7.380 | 7.300 | 7.440 | - | - | 0 | 0 | - | 6.043 | 5.978 | 6.092 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 7.380 | 7.360 | 7.440 | 7.380 | 7.380 | 2,000 | 14,760 | 7.3800 | 6.043 | 6.027 | 6.092 | 6.043 | 6.043 | 2,442 | 6.0431 | -1.86% |
| 2023-07-26 | 0 | 7.520 | 7.400 | 7.550 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.182 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.158 | 6.059 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 7.520 | 7.500 | 7.900 | - | - | 0 | 0 | - | 6.158 | 6.141 | 6.469 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 7.520 | 7.500 | 7.800 | - | - | 0 | 0 | - | 6.158 | 6.141 | 6.387 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 7.520 | 7.520 | 7.660 | 7.490 | 7.550 | 6,000 | 45,060 | 7.5100 | 6.158 | 6.158 | 6.272 | 6.133 | 6.182 | 7,327 | 6.1495 | -2.34% |
| 2023-07-11 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.305 | 6.141 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.305 | 6.141 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.700 | 7.620 | 8.380 | - | - | 0 | 0 | - | 6.305 | 6.240 | 6.862 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.305 | 6.223 | 6.878 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.305 | 6.223 | 6.878 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.223 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.182 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.223 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 7.700 | 7.560 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.190 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.182 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.141 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.141 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.182 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 7.700 | 7.700 | 7.850 | - | - | 0 | 0 | - | 6.305 | 6.305 | 6.428 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 7.700 | 7.620 | 7.860 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 6.305 | 6.240 | 6.436 | 6.305 | 6.305 | 2,442 | 6.3051 | -0.77% |
| 2023-06-19 | 0 | 7.760 | 7.760 | 7.860 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 6.354 | 6.354 | 6.436 | 6.346 | 6.346 | 2,442 | 6.3461 | -0.77% |
| 2023-06-16 | 0 | 7.860 | 7.830 | 7.860 | - | - | 0 | 0 | - | 6.403 | 6.379 | 6.403 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 7.860 | 7.820 | 7.860 | 7.860 | 7.860 | 2,000 | 15,720 | 7.8600 | 6.403 | 6.371 | 6.403 | 6.403 | 6.403 | 2,455 | 6.4034 | 0.00% |
| 2023-06-14 | 0 | 7.860 | 7.850 | 7.980 | - | - | 0 | 0 | - | 6.403 | 6.395 | 6.501 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 7.860 | 7.850 | 8.400 | - | - | 0 | 0 | - | 6.403 | 6.395 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 7.860 | 7.800 | 8.400 | - | - | 0 | 0 | - | 6.403 | 6.354 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 7.860 | 7.850 | 8.400 | 7.860 | 7.860 | 188,000 | 1,477,680 | 7.8600 | 6.403 | 6.395 | 6.843 | 6.403 | 6.403 | 230,766 | 6.4034 | 0.00% |
| 2023-06-08 | 0 | 7.860 | 7.850 | 7.860 | - | - | 0 | 0 | - | 6.403 | 6.395 | 6.403 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 7.860 | 7.850 | 7.860 | 7.860 | 7.860 | 10,000 | 78,600 | 7.8600 | 6.403 | 6.395 | 6.403 | 6.403 | 6.403 | 12,275 | 6.4034 | 0.00% |
| 2023-06-06 | 0 | 7.860 | 7.850 | 7.860 | 7.890 | 7.890 | 2,000 | 15,780 | 7.8900 | 6.403 | 6.395 | 6.403 | 6.428 | 6.428 | 2,455 | 6.4278 | 0.00% |
| 2023-06-05 | 0 | 7.860 | 7.860 | 8.400 | - | - | 0 | 0 | - | 6.403 | 6.403 | 6.843 | - | - | 0 | - | 0.13% |
| 2023-06-02 | 0 | 7.850 | 7.850 | 8.350 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 6.395 | 6.395 | 6.803 | 6.395 | 6.395 | 2,455 | 6.3952 | 0.64% |
| 2023-06-01 | 0 | 7.800 | 7.750 | 8.300 | - | - | 0 | 0 | - | 6.354 | 6.314 | 6.762 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 7.800 | 7.700 | 8.350 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 6.354 | 6.273 | 6.803 | 6.354 | 6.354 | 4,910 | 6.3545 | -1.64% |
| 2023-05-30 | 0 | 7.930 | 7.800 | 7.930 | 7.930 | 7.970 | 6,000 | 47,660 | 7.9433 | 6.460 | 6.354 | 6.460 | 6.460 | 6.493 | 7,365 | 6.4713 | -1.49% |
| 2023-05-29 | 0 | 8.050 | 7.980 | 8.350 | - | - | 0 | 0 | - | 6.558 | 6.501 | 6.803 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 8.050 | 7.970 | 8.350 | - | - | 0 | 0 | - | 6.558 | 6.493 | 6.803 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 8.050 | 8.000 | 8.050 | - | - | 0 | 0 | - | 6.558 | 6.517 | 6.558 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 8.050 | 8.010 | 8.050 | - | - | 0 | 0 | - | 6.558 | 6.526 | 6.558 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 8.050 | 8.050 | 8.090 | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 6.558 | 6.558 | 6.591 | 6.558 | 6.558 | 2,455 | 6.5582 | -0.62% |
| 2023-05-19 | 0 | 8.100 | 8.010 | 8.100 | - | - | 0 | 0 | - | 6.599 | 6.526 | 6.599 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 8.100 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.599 | 6.517 | 6.599 | - | - | 0 | - | -0.25% |
| 2023-05-17 | 0 | 8.120 | 8.050 | 8.180 | 8.120 | 8.120 | 4,000 | 32,480 | 8.1200 | 6.615 | 6.558 | 6.664 | 6.615 | 6.615 | 4,910 | 6.6152 | -0.85% |
| 2023-05-16 | 0 | 8.190 | 8.120 | 8.190 | 8.190 | 8.190 | 4,000 | 32,760 | 8.1900 | 6.672 | 6.615 | 6.672 | 6.672 | 6.672 | 4,910 | 6.6722 | -0.12% |
| 2023-05-15 | 0 | 8.200 | 8.110 | 8.200 | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 6.680 | 6.607 | 6.680 | 6.680 | 6.680 | 7,365 | 6.6804 | -1.20% |
| 2023-05-12 | 0 | 8.300 | 8.230 | 8.450 | - | - | 0 | 0 | - | 6.762 | 6.705 | 6.884 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 8.300 | 8.260 | 8.450 | - | - | 0 | 0 | - | 6.762 | 6.729 | 6.884 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.762 | 6.680 | 6.884 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.762 | 6.680 | 6.884 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 8.300 | 8.200 | 8.400 | - | - | 0 | 0 | - | 6.762 | 6.680 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.762 | 6.680 | 6.884 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 8.300 | 8.250 | 8.500 | - | - | 0 | 0 | - | 6.762 | 6.721 | 6.925 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 6.762 | 6.680 | 6.925 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 8.300 | 8.210 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 6.762 | 6.689 | 6.925 | 6.762 | 6.762 | 2,455 | 6.7618 | 0.00% |
| 2023-04-28 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 6.762 | 6.680 | 6.925 | 6.762 | 6.762 | 2,455 | 6.7618 | -2.35% |
| 2023-04-27 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.925 | 6.762 | 6.925 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.925 | 6.762 | 6.925 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.925 | 6.762 | 6.925 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.925 | 6.843 | - | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.925 | 6.843 | - | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.925 | 6.843 | - | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.925 | 6.843 | - | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 8.500 | 8.400 | - | 8.500 | 8.550 | 7,770 | 66,121 | 8.5098 | 6.925 | 6.843 | - | 6.925 | 6.965 | 9,538 | 6.9327 | -1.16% |
| 2023-04-17 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.006 | 6.965 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.006 | 6.965 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.006 | 6.965 | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.006 | 6.965 | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.006 | 6.965 | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 7.006 | 7.006 | - | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.006 | 6.925 | - | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 8.600 | 8.580 | - | - | - | 0 | 0 | - | 7.006 | 6.990 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 8.600 | 8.500 | - | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 7.006 | 6.925 | - | 7.006 | 7.006 | 2,455 | 7.0062 | -2.05% |
| 2023-03-20 | 0 | 8.780 | 8.650 | 8.780 | - | - | 0 | 0 | - | 7.153 | 7.047 | 7.153 | - | - | 0 | - | -0.23% |
| 2023-03-17 | 0 | 8.800 | 8.650 | - | - | - | 0 | 0 | - | 7.169 | 7.047 | - | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 7.169 | 7.006 | 7.169 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.169 | 7.088 | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 8.800 | 8.700 | 8.880 | - | - | 0 | 0 | - | 7.169 | 7.088 | 7.234 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.169 | 7.088 | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 8.800 | 8.700 | 9.000 | - | - | 0 | 0 | - | 7.169 | 7.088 | 7.332 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 8.800 | 8.800 | - | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 7.169 | 7.169 | - | 7.169 | 7.169 | 2,455 | 7.1692 | 0.00% |
| 2023-03-01 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.169 | 7.169 | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.169 | 7.088 | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 8.800 | 8.750 | - | 8.800 | 8.960 | 6,000 | 53,120 | 8.8533 | 7.169 | 7.128 | - | 7.169 | 7.300 | 7,365 | 7.2126 | -1.79% |
| 2023-02-24 | 0 | 9.300 | 9.200 | - | - | - | 0 | 0 | - | 7.300 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.300 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.300 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 9.300 | 9.230 | - | - | - | 0 | 0 | - | 7.300 | 7.245 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 9.300 | 9.200 | - | 9.300 | 9.310 | 8,000 | 74,460 | 9.3075 | 7.300 | 7.221 | - | 7.300 | 7.307 | 10,192 | 7.3054 | -1.27% |
| 2023-02-17 | 0 | 9.420 | 9.310 | - | - | - | 0 | 0 | - | 7.394 | 7.307 | - | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 9.420 | 9.300 | 9.700 | - | - | 0 | 0 | - | 7.394 | 7.300 | 7.613 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 9.420 | 9.400 | 9.800 | - | - | 0 | 0 | - | 7.394 | 7.378 | 7.692 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 9.420 | 9.370 | - | - | - | 0 | 0 | - | 7.394 | 7.354 | - | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 9.420 | 9.300 | 9.420 | - | - | 0 | 0 | - | 7.394 | 7.300 | 7.394 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 9.420 | 9.300 | 10.00 | - | - | 0 | 0 | - | 7.394 | 7.300 | 7.849 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.394 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 9.420 | 9.420 | 9.600 | - | - | 0 | 0 | - | 7.394 | 7.394 | 7.535 | - | - | 0 | - | 0.43% |
| 2023-01-30 | 0 | 9.380 | 9.300 | - | - | - | 0 | 0 | - | 7.362 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 9.380 | 9.380 | 9.550 | - | - | 0 | 0 | - | 7.362 | 7.362 | 7.496 | - | - | 0 | - | 0.32% |
| 2023-01-26 | 0 | 9.350 | 9.350 | 10.00 | 9.300 | 9.400 | 7,808 | 73,050 | 9.3558 | 7.339 | 7.339 | 7.849 | 7.300 | 7.378 | 9,948 | 7.3433 | -0.53% |
| 2023-01-20 | 0 | 9.400 | 9.400 | 10.00 | - | - | 0 | 0 | - | 7.378 | 7.378 | 7.849 | - | - | 0 | - | 0.53% |
| 2023-01-19 | 0 | 9.350 | 9.350 | 9.800 | - | - | 0 | 0 | - | 7.339 | 7.339 | 7.692 | - | - | 0 | - | 1.08% |
| 2023-01-18 | 0 | 9.250 | 9.300 | - | - | - | 0 | 0 | - | 7.260 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 9.250 | 9.200 | - | - | - | 0 | 0 | - | 7.260 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 9.250 | 9.250 | - | 9.200 | 9.200 | 4,200 | 38,604 | 9.1914 | 7.260 | 7.260 | - | 7.221 | 7.221 | 5,351 | 7.2143 | -0.54% |
| 2023-01-13 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 7.300 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 9.300 | 9.200 | - | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 7.300 | 7.221 | - | 7.300 | 7.300 | 5,096 | 7.2995 | -1.06% |
| 2023-01-11 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.378 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.378 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 9.400 | 9.350 | 9.400 | - | - | 0 | 0 | - | 7.378 | 7.339 | 7.378 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 9.400 | 9.350 | 9.750 | - | - | 0 | 0 | - | 7.378 | 7.339 | 7.653 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 9.400 | 9.350 | 9.450 | 9.400 | 9.400 | 4,000 | 37,600 | 9.4000 | 7.378 | 7.339 | 7.417 | 7.378 | 7.378 | 5,096 | 7.3780 | -0.53% |
| 2023-01-04 | 0 | 9.450 | 9.450 | - | - | - | 0 | 0 | - | 7.417 | 7.417 | - | - | - | 0 | - | 0.53% |
| 2023-01-03 | 0 | 9.400 | 9.400 | - | - | - | 0 | 0 | - | 7.378 | 7.378 | - | - | - | 0 | - | 0.53% |
| 2022-12-30 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.339 | 7.260 | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.339 | 7.182 | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.339 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 9.350 | 9.000 | - | - | - | 0 | 0 | - | 7.339 | 7.064 | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.339 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.339 | 7.182 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.339 | 7.182 | - | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.339 | 7.182 | - | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.339 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.339 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.339 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.339 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.339 | 7.260 | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 9.350 | 9.350 | - | - | - | 0 | 0 | - | 7.339 | 7.339 | - | - | - | 0 | - | 0.54% |
| 2022-12-08 | 0 | 9.300 | 9.150 | - | - | - | 0 | 0 | - | 7.300 | 7.182 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 9.300 | 9.150 | 9.900 | - | - | 0 | 0 | - | 7.300 | 7.182 | 7.770 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 9.300 | 9.200 | - | 9.150 | 9.300 | 8,000 | 73,800 | 9.2250 | 7.300 | 7.221 | - | 7.182 | 7.300 | 10,192 | 7.2406 | 2.20% |
| 2022-12-05 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 7.143 | 7.143 | - | - | - | 0 | - | 0.55% |
| 2022-12-02 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.103 | 7.103 | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.103 | 7.103 | - | - | - | 0 | - | 0.56% |
| 2022-11-30 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.064 | 7.025 | - | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.064 | 7.025 | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.064 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.040 | 16,000 | 144,160 | 9.0100 | 7.064 | 6.986 | 7.143 | 7.064 | 7.095 | 20,385 | 7.0719 | -0.55% |
| 2022-11-14 | 0 | 9.050 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.103 | 7.064 | 7.221 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 9.050 | 9.020 | 9.200 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 7.103 | 7.080 | 7.221 | 7.103 | 7.103 | 5,096 | 7.1033 | 0.11% |
| 2022-11-10 | 0 | 9.040 | 8.900 | 9.100 | - | - | 0 | 0 | - | 7.095 | 6.986 | 7.143 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 9.040 | 9.000 | 9.200 | 9.040 | 9.200 | 6,000 | 54,560 | 9.0933 | 7.095 | 7.064 | 7.221 | 7.095 | 7.221 | 7,644 | 7.1373 | -1.74% |
| 2022-11-08 | 0 | 9.200 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.221 | 7.064 | 7.221 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 9.200 | 9.120 | 9.300 | 9.200 | 9.400 | 10,000 | 93,200 | 9.3200 | 7.221 | 7.158 | 7.300 | 7.221 | 7.378 | 12,741 | 7.3152 | 0.00% |
| 2022-11-04 | 0 | 9.200 | 8.800 | 9.200 | - | - | 0 | 0 | - | 7.221 | 6.907 | 7.221 | - | - | 0 | - | -2.13% |
| 2022-11-03 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.378 | 6.907 | 7.378 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.378 | 6.907 | 7.378 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 9.400 | 8.800 | - | - | - | 0 | 0 | - | 7.378 | 6.907 | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.378 | 6.907 | 7.378 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 9.400 | 9.100 | 9.400 | - | - | 0 | 0 | - | 7.378 | 7.143 | 7.378 | - | - | 0 | - | -0.74% |
| 2022-10-27 | 0 | 9.470 | 9.250 | 9.500 | - | - | 0 | 0 | - | 7.433 | 7.260 | 7.456 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 9.470 | 9.250 | - | - | - | 0 | 0 | - | 7.433 | 7.260 | - | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 9.470 | 9.100 | - | - | - | 0 | 0 | - | 7.433 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 9.470 | 9.200 | 9.470 | - | - | 0 | 0 | - | 7.433 | 7.221 | 7.433 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 9.470 | 9.350 | - | - | - | 0 | 0 | - | 7.433 | 7.339 | - | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 9.470 | 9.200 | - | 9.470 | 9.470 | 2,000 | 18,940 | 9.4700 | 7.433 | 7.221 | - | 7.433 | 7.433 | 2,548 | 7.4329 | 0.00% |
| 2022-10-11 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.433 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 9.470 | 9.350 | - | 9.470 | 9.470 | 4,000 | 37,880 | 9.4700 | 7.433 | 7.339 | - | 7.433 | 7.433 | 5,096 | 7.4329 | -0.32% |
| 2022-10-07 | 0 | 9.500 | 9.200 | - | - | - | 0 | 0 | - | 7.456 | 7.221 | - | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 9.500 | 9.400 | 9.500 | - | - | 0 | 0 | - | 7.456 | 7.378 | 7.456 | - | - | 0 | - | -1.04% |
| 2022-10-05 | 0 | 9.600 | 9.450 | 9.690 | - | - | 0 | 0 | - | 7.535 | 7.417 | 7.606 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 7.535 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 7.535 | 7.300 | - | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 9.600 | 9.300 | 9.600 | - | - | 0 | 0 | - | 7.535 | 7.300 | 7.535 | - | - | 0 | - | -0.93% |
| 2022-09-28 | 0 | 9.690 | 9.310 | - | - | - | 0 | 0 | - | 7.606 | 7.307 | - | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.606 | 7.300 | 7.606 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.606 | 7.300 | 7.606 | - | - | 0 | - | -0.51% |
| 2022-09-23 | 0 | 9.740 | 9.500 | 9.740 | - | - | 0 | 0 | - | 7.645 | 7.456 | 7.645 | - | - | 0 | - | -0.10% |
| 2022-09-22 | 0 | 9.750 | 9.500 | 9.750 | - | - | 0 | 0 | - | 7.653 | 7.456 | 7.653 | - | - | 0 | - | -0.51% |
| 2022-09-21 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.692 | 7.456 | 7.692 | - | - | 0 | - | -0.51% |
| 2022-09-20 | 0 | 9.850 | 9.500 | 9.900 | - | - | 0 | 0 | - | 7.731 | 7.456 | 7.770 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 9.850 | 9.500 | - | - | - | 0 | 0 | - | 7.731 | 7.456 | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 9.850 | 9.500 | 9.890 | - | - | 0 | 0 | - | 7.731 | 7.456 | 7.763 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 9.850 | 9.500 | 10.10 | - | - | 0 | 0 | - | 7.731 | 7.456 | 7.927 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 9.850 | 9.500 | 10.10 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 7.731 | 7.456 | 7.927 | 7.731 | 7.731 | 5,096 | 7.7312 | 0.51% |
| 2022-09-13 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 7.692 | 7.613 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 9.800 | 9.800 | - | - | - | 0 | 0 | - | 7.692 | 7.692 | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.692 | 7.456 | 7.692 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 7.692 | 7.535 | 7.770 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 7.692 | 7.613 | - | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.692 | 7.535 | - | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 9.800 | 9.700 | 9.770 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 7.692 | 7.613 | 7.668 | 7.692 | 7.692 | 7,644 | 7.6920 | -0.51% |
| 2022-08-25 | 0 | 9.850 | 9.800 | - | 9.850 | 9.850 | 2,000 | 19,700 | 9.8500 | 7.731 | 7.692 | - | 7.731 | 7.731 | 2,548 | 7.7312 | -1.50% |
| 2022-08-24 | 0 | 10.00 | 9.900 | 10.36 | 10.00 | 10.10 | 8,000 | 80,400 | 10.050 | 7.849 | 7.770 | 8.132 | 7.849 | 7.927 | 10,192 | 7.8882 | -4.94% |
| 2022-08-23 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.257 | 7.927 | - | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.52 | 10.10 | 10.52 | - | - | 0 | 0 | - | 8.257 | 7.927 | 8.257 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.257 | 7.927 | - | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.257 | 7.927 | - | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 10.52 | 10.10 | 10.52 | 10.50 | 10.52 | 8,000 | 84,120 | 10.515 | 8.257 | 7.927 | 8.257 | 8.241 | 8.257 | 10,192 | 8.2532 | 3.14% |
| 2022-08-16 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 10.20 | 10.00 | 10.30 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.084 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.006 | 7.849 | 8.241 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 8.006 | 7.927 | 8.006 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 10.20 | 10.10 | 10.30 | - | - | 0 | 0 | - | 8.006 | 7.927 | 8.084 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 10.20 | 10.10 | 10.40 | - | - | 0 | 0 | - | 8.006 | 7.927 | 8.163 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 10.20 | 10.10 | 10.30 | 10.20 | 10.40 | 10,000 | 102,800 | 10.280 | 8.006 | 7.927 | 8.084 | 8.006 | 8.163 | 12,741 | 8.0687 | -1.92% |
| 2022-08-01 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.163 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.163 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.163 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.163 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.163 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 10.40 | 10.40 | - | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 8.163 | 8.163 | - | 8.163 | 8.163 | 2,548 | 8.1629 | -0.57% |
| 2022-07-22 | 0 | 10.46 | 10.40 | - | - | - | 154,000 | 1,610,840 | 10.460 | 8.210 | 8.163 | - | - | - | 196,205 | 8.2100 | 0.00% |
| 2022-07-21 | 0 | 10.46 | 10.40 | - | - | - | 100 | 1,030 | 10.300 | 8.210 | 8.163 | - | - | - | 127 | 8.0844 | 0.00% |
| 2022-07-20 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.210 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.210 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.210 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 10.46 | 10.40 | 10.46 | - | - | 0 | 0 | - | 8.210 | 8.163 | 8.210 | - | - | 0 | - | -0.38% |
| 2022-07-14 | 0 | 10.50 | 10.40 | - | - | - | 0 | 0 | - | 8.241 | 8.163 | - | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.241 | 8.194 | 8.257 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.241 | 8.194 | - | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.241 | 8.194 | 8.257 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 10.50 | 10.50 | 10.60 | - | - | 0 | 0 | - | 8.241 | 8.241 | 8.320 | - | - | 0 | - | 0.57% |
| 2022-06-29 | 0 | 10.44 | 10.44 | - | 10.44 | 10.46 | 22,000 | 229,920 | 10.451 | 8.194 | 8.194 | - | 8.194 | 8.210 | 28,029 | 8.2029 | -0.57% |
| 2022-06-28 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.56 | 36,000 | 377,640 | 10.490 | 8.241 | 8.241 | 8.257 | 8.226 | 8.288 | 45,866 | 8.2335 | -0.19% |
| 2022-06-27 | 0 | 10.52 | 10.46 | 10.56 | 10.52 | 10.52 | 2,144 | 22,537 | 10.512 | 8.257 | 8.210 | 8.288 | 8.257 | 8.257 | 2,732 | 8.2505 | -0.38% |
| 2022-06-24 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.288 | 8.210 | 8.288 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.288 | 8.210 | 8.288 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.288 | 8.210 | - | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.288 | 8.210 | - | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.288 | 8.210 | - | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.288 | 8.210 | - | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 10.60 | 10.58 | - | - | - | 0 | 0 | - | 8.288 | 8.273 | - | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 10.60 | 10.50 | - | 10.60 | 10.60 | 4,000 | 42,400 | 10.600 | 8.288 | 8.210 | - | 8.288 | 8.288 | 5,116 | 8.2885 | -0.93% |
| 2022-06-14 | 0 | 10.70 | 10.50 | - | - | - | 0 | 0 | - | 8.367 | 8.210 | - | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.367 | 8.288 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.367 | 8.288 | - | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.367 | 8.320 | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.367 | 8.304 | - | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.367 | 8.304 | - | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.367 | 8.288 | - | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.367 | 8.288 | - | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 10.70 | 10.60 | 10.70 | 10.70 | 10.70 | 10,000 | 107,000 | 10.700 | 8.367 | 8.288 | 8.367 | 8.367 | 8.367 | 12,789 | 8.3667 | -0.37% |
| 2022-05-20 | 0 | 10.74 | 10.70 | 10.74 | 10.80 | 10.82 | 24,000 | 259,280 | 10.803 | 8.398 | 8.367 | 8.398 | 8.445 | 8.461 | 30,693 | 8.4475 | -0.56% |
| 2022-05-19 | 0 | 10.80 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.445 | 8.367 | 8.758 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 10.80 | 10.80 | - | - | - | 0 | 0 | - | 8.445 | 8.445 | - | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 10.80 | 10.80 | 10.96 | 10.80 | 10.80 | 6,000 | 65,080 | 10.847 | 8.445 | 8.445 | 8.570 | 8.445 | 8.445 | 7,673 | 8.4814 | -2.35% |
| 2022-05-16 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 8.648 | 8.445 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 11.06 | 10.80 | 11.10 | - | - | 0 | 0 | - | 8.648 | 8.445 | 8.679 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 11.06 | 10.80 | 11.18 | - | - | 0 | 0 | - | 8.648 | 8.445 | 8.742 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 8.648 | 8.445 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 11.06 | 10.88 | 11.06 | - | - | 0 | 0 | - | 8.648 | 8.507 | 8.648 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 11.06 | 10.90 | 11.06 | - | - | 0 | 0 | - | 8.648 | 8.523 | 8.648 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.648 | 8.523 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.648 | 8.523 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 11.06 | 10.90 | 11.48 | - | - | 0 | 0 | - | 8.648 | 8.523 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 11.06 | 11.06 | 11.40 | - | - | 0 | 0 | - | 8.648 | 8.648 | 8.914 | - | - | 0 | - | 0.36% |
| 2022-04-28 | 0 | 11.02 | 10.86 | 11.48 | - | - | 0 | 0 | - | 8.617 | 8.492 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 11.02 | 10.86 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.492 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 11.02 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.523 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 11.02 | 10.90 | 11.48 | - | - | 0 | 0 | - | 8.617 | 8.523 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 11.02 | 10.96 | 11.48 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 11.02 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.601 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 11.02 | 10.96 | 11.38 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.898 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.617 | 8.570 | 8.914 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 11.02 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.617 | 8.617 | 8.961 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 11.02 | 10.98 | 11.02 | - | - | 0 | 0 | - | 8.617 | 8.586 | 8.617 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 11.02 | 11.00 | 11.44 | - | - | 0 | 0 | - | 8.617 | 8.601 | 8.945 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 11.02 | 11.02 | 11.44 | - | - | 0 | 0 | - | 8.617 | 8.617 | 8.945 | - | - | 0 | - | 0.18% |
| 2022-04-04 | 0 | 11.00 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.601 | 8.601 | 8.961 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 11.00 | 11.00 | 11.46 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 8.601 | 8.601 | 8.961 | 8.601 | 8.601 | 7,673 | 8.6013 | -0.36% |
| 2022-03-31 | 0 | 11.04 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.633 | 8.617 | 8.961 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 11.04 | 11.00 | 11.44 | - | - | 0 | 0 | - | 8.633 | 8.601 | 8.945 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 11.04 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.633 | 8.601 | 8.961 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 11.04 | 11.00 | 11.48 | - | - | 0 | 0 | - | 8.633 | 8.601 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 11.04 | 11.02 | 11.48 | 11.04 | 11.04 | 2,000 | 22,080 | 11.040 | 8.633 | 8.617 | 8.977 | 8.633 | 8.633 | 2,558 | 8.6325 | -2.13% |
| 2022-03-24 | 0 | 11.28 | 11.00 | 11.48 | - | - | 0 | 0 | - | 8.820 | 8.601 | 8.977 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 11.28 | 11.00 | 11.40 | 11.28 | 11.28 | 4,000 | 45,120 | 11.280 | 8.820 | 8.601 | 8.914 | 8.820 | 8.820 | 5,116 | 8.8202 | 0.00% |
| 2022-03-22 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 8.820 | 8.601 | 8.992 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 8.820 | 8.601 | 8.992 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 11.28 | 10.94 | - | - | - | 0 | 0 | - | 8.820 | 8.554 | - | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 11.28 | 10.96 | - | - | - | 0 | 0 | - | 8.820 | 8.570 | - | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 11.28 | 10.92 | - | - | - | 0 | 0 | - | 8.820 | 8.539 | - | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 11.28 | 10.90 | - | - | - | 0 | 0 | - | 8.820 | 8.523 | - | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 11.28 | 11.00 | 11.28 | - | - | 0 | 0 | - | 8.820 | 8.601 | 8.820 | - | - | 0 | - | -0.18% |
| 2022-03-11 | 0 | 11.30 | 11.02 | - | - | - | 0 | 0 | - | 8.836 | 8.617 | - | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.836 | 8.679 | - | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 8.836 | 8.601 | - | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 8.836 | 8.601 | - | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 11.30 | 11.04 | - | - | - | 0 | 0 | - | 8.836 | 8.633 | - | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.836 | 8.679 | - | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.836 | 8.679 | - | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.836 | 8.695 | - | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.836 | 8.695 | - | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.836 | 8.695 | - | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 8.836 | 8.711 | - | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 11.30 | 11.24 | - | 11.30 | 11.30 | 10,000 | 113,000 | 11.300 | 8.836 | 8.789 | - | 8.836 | 8.836 | 12,789 | 8.8358 | -0.18% |
| 2022-02-23 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 8.851 | 8.789 | - | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 8.851 | 8.789 | - | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 11.32 | 11.24 | 11.70 | 11.32 | 11.32 | 4,000 | 45,280 | 11.320 | 8.851 | 8.789 | 9.149 | 8.851 | 8.851 | 5,116 | 8.8515 | -0.35% |
| 2022-02-18 | 0 | 11.36 | 11.34 | - | - | - | 0 | 0 | - | 8.883 | 8.867 | - | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 11.36 | 11.36 | - | - | - | 0 | 0 | - | 8.883 | 8.883 | - | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 11.36 | 11.34 | 11.70 | - | - | 0 | 0 | - | 8.883 | 8.867 | 9.149 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 11.36 | 11.36 | 11.80 | - | - | 0 | 0 | - | 8.883 | 8.883 | 9.227 | - | - | 0 | - | 0.18% |
| 2022-02-14 | 0 | 11.34 | 11.34 | 11.70 | - | - | 0 | 0 | - | 8.867 | 8.867 | 9.149 | - | - | 0 | - | 0.18% |
| 2022-02-11 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 8.851 | 8.851 | 9.149 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 8.851 | 8.851 | 9.149 | - | - | 0 | - | 0.18% |
| 2022-02-09 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.836 | 8.836 | 9.070 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 8.836 | 8.711 | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 11.30 | 11.22 | - | - | - | 0 | 0 | - | 8.836 | 8.773 | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.836 | 8.836 | 9.070 | - | - | 0 | - | 0.18% |
| 2022-01-31 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 8.820 | 8.773 | 9.070 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 11.28 | 11.14 | - | - | - | 0 | 0 | - | 8.820 | 8.711 | - | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 8.820 | 8.773 | - | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 8.820 | 8.773 | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 8.820 | 8.773 | 9.070 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 11.28 | 11.22 | 11.80 | - | - | 0 | 0 | - | 8.820 | 8.773 | 9.227 | - | - | 0 | - | -0.00% |
| 2022-01-21 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.820 | 8.820 | 8.957 | - | - | 0 | - | 0.35% |
| 2022-01-20 | 0 | 11.58 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.790 | 8.790 | 8.957 | - | - | 0 | - | 0.52% |
| 2022-01-19 | 0 | 11.52 | 11.52 | 12.00 | 11.52 | 11.52 | 4,000 | 46,080 | 11.520 | 8.744 | 8.744 | 9.109 | 8.744 | 8.744 | 5,270 | 8.7443 | 0.17% |
| 2022-01-18 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.729 | 8.729 | 8.957 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.729 | 8.729 | 8.957 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.60 | 8,000 | 92,400 | 11.550 | 8.729 | 8.729 | 9.109 | 8.729 | 8.805 | 10,539 | 8.7671 | -2.21% |
| 2022-01-13 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 11.76 | 11.60 | - | - | - | 0 | 0 | - | 8.926 | 8.805 | - | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 11.76 | 11.60 | - | - | - | 220 | 2,530 | 11.500 | 8.926 | 8.805 | - | - | - | 290 | 8.7291 | 0.00% |
| 2022-01-07 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.185 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.926 | 8.805 | 9.185 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 11.76 | 11.62 | 12.10 | - | - | 0 | 0 | - | 8.926 | 8.820 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.926 | 9.109 | - | - | 0 | - | 1.20% |
| 2021-12-30 | 0 | 11.62 | 11.62 | 11.96 | - | - | 0 | 0 | - | 8.820 | 8.820 | 9.078 | - | - | 0 | - | 0.69% |
| 2021-12-29 | 0 | 11.54 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.759 | 8.729 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 11.54 | 11.54 | 12.00 | - | - | 0 | 0 | - | 8.759 | 8.759 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 8.759 | 8.759 | - | - | - | 0 | - | 0.35% |
| 2021-12-23 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.729 | 8.729 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.729 | 8.729 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.729 | 8.729 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 11.50 | 11.50 | 11.86 | - | - | 0 | 0 | - | 8.729 | 8.729 | 9.002 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 11.50 | 11.50 | 11.90 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.729 | 8.729 | 9.033 | 8.729 | 8.729 | 2,635 | 8.7291 | -2.54% |
| 2021-12-03 | 0 | 11.80 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.957 | 8.729 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.957 | 8.805 | 8.957 | 8.957 | 8.957 | 2,635 | 8.9568 | 2.61% |
| 2021-12-01 | 0 | 11.50 | 11.50 | 12.00 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 8.729 | 8.729 | 9.109 | 8.653 | 8.653 | 2,635 | 8.6532 | -4.17% |
| 2021-11-30 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.109 | 8.820 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.109 | 8.820 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 12.00 | 11.50 | 12.18 | - | - | 0 | 0 | - | 9.109 | 8.729 | 9.245 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 12.00 | 11.60 | 12.16 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.230 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 12.00 | 11.60 | 12.08 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.169 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.109 | 8.805 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 12.00 | 11.50 | 12.00 | 11.90 | 12.00 | 4,000 | 47,800 | 11.950 | 9.109 | 8.729 | 9.109 | 9.033 | 9.109 | 5,270 | 9.0707 | 3.45% |
| 2021-11-12 | 0 | 11.60 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.805 | 8.805 | 9.033 | - | - | 0 | - | 0.87% |
| 2021-11-11 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.729 | 8.729 | 9.109 | 8.729 | 8.729 | 2,635 | 8.7291 | -1.71% |
| 2021-11-10 | 0 | 11.70 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.881 | 8.729 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 8.881 | 8.729 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 11.70 | 11.70 | 12.10 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 8.881 | 8.881 | 9.185 | 8.881 | 8.881 | 2,635 | 8.8809 | 0.00% |
| 2021-11-05 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 8.881 | 8.729 | 9.185 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 6,000 | 71,200 | 11.867 | 8.881 | 8.881 | 9.109 | 8.881 | 9.109 | 7,905 | 9.0074 | -0.85% |
| 2021-11-03 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 8,000 | 94,400 | 11.800 | 8.957 | 8.957 | 9.033 | 8.957 | 8.957 | 10,539 | 8.9568 | 1.72% |
| 2021-11-02 | 0 | 11.60 | 11.30 | 11.96 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.805 | 8.577 | 9.078 | 8.805 | 8.805 | 2,635 | 8.8050 | 0.87% |
| 2021-11-01 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.729 | 8.729 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 11.50 | 11.50 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.729 | 8.729 | - | 8.729 | 8.729 | 2,635 | 8.7291 | 0.00% |
| 2021-10-28 | 0 | 11.50 | 11.20 | - | - | - | 0 | 0 | - | 8.729 | 8.501 | - | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.729 | 8.729 | 9.109 | 8.729 | 8.729 | 2,635 | 8.7291 | 0.88% |
| 2021-10-26 | 0 | 11.40 | 11.40 | - | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 8.653 | 8.653 | - | 8.653 | 8.653 | 2,635 | 8.6532 | 1.79% |
| 2021-10-25 | 0 | 11.20 | 11.20 | - | - | - | 0 | 0 | - | 8.501 | 8.501 | - | - | - | 0 | - | 0.18% |
| 2021-10-22 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 11.18 | 11.02 | - | - | - | 0 | 0 | - | 8.486 | 8.365 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.486 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 11.18 | 11.00 | - | 11.18 | 11.18 | 2,000 | 22,360 | 11.180 | 8.486 | 8.350 | - | 8.486 | 8.486 | 2,635 | 8.4862 | 0.54% |
| 2021-09-28 | 0 | 11.12 | 11.00 | 11.18 | - | - | 0 | 0 | - | 8.441 | 8.350 | 8.486 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.441 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.441 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.441 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.441 | 8.350 | - | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 11.12 | 11.12 | - | 11.10 | 11.10 | 2,000 | 22,200 | 11.100 | 8.441 | 8.441 | - | 8.425 | 8.425 | 2,635 | 8.4255 | -1.07% |
| 2021-09-17 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 8.532 | 8.501 | - | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 11.24 | 11.20 | 11.68 | - | - | 0 | 0 | - | 8.532 | 8.501 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 11.24 | 11.20 | 11.70 | - | - | 0 | 0 | - | 8.532 | 8.501 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 8.532 | 8.501 | - | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 8.532 | 8.456 | - | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 11.24 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.532 | 8.501 | 8.805 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 8.532 | 8.456 | - | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 11.24 | 11.14 | 11.70 | - | - | 0 | 0 | - | 8.532 | 8.456 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 11.24 | 11.16 | 11.70 | - | - | 0 | 0 | - | 8.532 | 8.471 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 11.24 | 11.14 | 11.68 | - | - | 0 | 0 | - | 8.532 | 8.456 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 11.24 | 11.24 | 11.48 | - | - | 0 | 0 | - | 8.532 | 8.532 | 8.714 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 11.24 | 11.16 | - | 11.14 | 11.34 | 12,000 | 134,720 | 11.227 | 8.532 | 8.471 | - | 8.456 | 8.608 | 15,809 | 8.5216 | -2.09% |
| 2021-09-01 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.714 | 8.592 | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.714 | 8.592 | - | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.714 | 8.592 | - | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.714 | 8.592 | - | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.714 | 8.592 | - | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 11.48 | 11.40 | 11.64 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.714 | 8.653 | 8.835 | 8.729 | 8.729 | 2,635 | 8.7291 | 1.41% |
| 2021-08-24 | 0 | 11.32 | 10.80 | - | - | - | 0 | 0 | - | 8.592 | 8.198 | - | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 11.32 | 11.20 | - | 11.20 | 11.32 | 10,000 | 112,480 | 11.248 | 8.592 | 8.501 | - | 8.501 | 8.592 | 13,174 | 8.5378 | -3.08% |
| 2021-08-20 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 8.866 | 8.744 | 8.896 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 8.866 | 8.744 | 8.896 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.866 | 8.744 | 9.033 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.866 | 8.744 | 9.033 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 8.866 | 8.744 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 8.866 | 8.744 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 11.68 | 11.50 | 11.70 | - | - | 0 | 0 | - | 8.866 | 8.729 | 8.881 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 11.68 | 11.52 | 11.90 | - | - | 20 | 233 | 11.650 | 8.866 | 8.744 | 9.033 | - | - | 26 | 8.8430 | 0.00% |
| 2021-08-05 | 0 | 11.68 | 11.52 | 11.68 | - | - | 0 | 0 | - | 8.866 | 8.744 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.866 | 8.744 | 9.033 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.866 | 8.744 | 9.033 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 8.866 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.866 | 8.744 | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 8.866 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 11.68 | 11.54 | - | - | - | 0 | 0 | - | 8.866 | 8.759 | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 11.68 | 11.56 | - | - | - | 0 | 0 | - | 8.866 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 11.68 | 11.68 | - | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 8.866 | 8.866 | - | 8.759 | 8.759 | 7,905 | 8.7595 | -0.51% |
| 2021-07-21 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.911 | 8.759 | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.911 | 8.759 | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 11.74 | 11.60 | 11.74 | - | - | 0 | 0 | - | 8.911 | 8.805 | 8.911 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.911 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.911 | 8.759 | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 11.74 | 11.58 | 11.76 | - | - | 0 | 0 | - | 8.911 | 8.790 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 11.74 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.911 | 8.790 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.911 | 8.805 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.911 | 8.805 | 8.957 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 11.74 | 11.66 | 11.98 | - | - | 0 | 0 | - | 8.911 | 8.851 | 9.093 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 11.74 | 11.74 | 12.00 | 11.68 | 11.68 | 2,696 | 31,364 | 11.634 | 8.911 | 8.911 | 9.109 | 8.866 | 8.866 | 3,552 | 8.8305 | -0.51% |
| 2021-06-28 | 0 | 11.80 | 11.56 | - | - | - | 0 | 0 | - | 8.957 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 11.80 | 11.56 | 12.00 | - | - | 0 | 0 | - | 8.957 | 8.775 | 9.109 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.957 | 8.759 | 9.109 | 8.957 | 8.957 | 2,635 | 8.9568 | 1.55% |
| 2021-06-23 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 8.820 | 8.745 | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 11.66 | 11.54 | - | - | - | 0 | 0 | - | 8.820 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 8.820 | 8.745 | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.820 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.820 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 11.66 | 11.62 | - | - | - | 0 | 0 | - | 8.820 | 8.790 | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.820 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.820 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 11.66 | 11.66 | 11.82 | 11.62 | 11.70 | 8,000 | 93,280 | 11.660 | 8.820 | 8.820 | 8.941 | 8.790 | 8.850 | 10,576 | 8.8202 | -0.51% |
| 2021-06-09 | 0 | 11.72 | 11.60 | - | - | - | 0 | 0 | - | 8.866 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.74 | 14,000 | 164,240 | 11.731 | 8.866 | 8.775 | 8.881 | 8.866 | 8.881 | 18,508 | 8.8742 | -0.34% |
| 2021-06-07 | 0 | 11.76 | 11.76 | 12.00 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 8.896 | 8.896 | 9.077 | 8.896 | 8.896 | 2,644 | 8.8958 | 0.86% |
| 2021-06-04 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 8.820 | 8.760 | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.820 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 8.820 | 8.760 | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 11.66 | 11.76 | - | 11.54 | 11.58 | 6,000 | 69,400 | 11.567 | 8.820 | 8.896 | - | 8.729 | 8.760 | 7,932 | 8.7496 | -0.85% |
| 2021-05-31 | 0 | 11.76 | 11.56 | - | - | - | 4,400 | 51,744 | 11.760 | 8.896 | 8.745 | - | - | - | 5,817 | 8.8958 | 0.00% |
| 2021-05-28 | 0 | 11.76 | 11.54 | - | - | - | 0 | 0 | - | 8.896 | 8.729 | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 8.896 | 8.805 | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.896 | 8.790 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 11.76 | 11.76 | - | - | - | 0 | 0 | - | 8.896 | 8.896 | - | - | - | 0 | - | 0.34% |
| 2021-05-24 | 0 | 11.72 | 11.64 | - | - | - | 0 | 0 | - | 8.866 | 8.805 | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 8.866 | 8.775 | 8.881 | 8.866 | 8.866 | 2,644 | 8.8656 | 1.03% |
| 2021-05-20 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 8.775 | 8.775 | 8.850 | - | - | 0 | - | 0.52% |
| 2021-05-18 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 8.729 | 8.729 | - | - | - | 0 | - | 0.35% |
| 2021-05-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.699 | 8.699 | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 11.50 | 11.50 | - | 11.50 | 11.62 | 8,000 | 92,280 | 11.535 | 8.699 | 8.699 | - | 8.699 | 8.790 | 10,576 | 8.7256 | -0.86% |
| 2021-05-13 | 0 | 11.60 | 11.60 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.775 | 8.775 | - | 8.699 | 8.699 | 2,644 | 8.6992 | -0.34% |
| 2021-05-12 | 0 | 11.64 | 11.68 | - | 11.50 | 11.52 | 18,000 | 207,240 | 11.513 | 8.805 | 8.835 | - | 8.699 | 8.714 | 23,795 | 8.7093 | 0.34% |
| 2021-05-11 | 0 | 11.60 | 11.56 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.775 | 8.745 | 8.775 | 8.775 | 8.775 | 2,644 | 8.7748 | 0.00% |
| 2021-05-10 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.775 | 8.699 | 8.775 | 8.775 | 8.775 | 2,644 | 8.7748 | 0.52% |
| 2021-05-07 | 0 | 11.54 | 11.54 | 11.60 | 11.54 | 11.60 | 30,000 | 347,760 | 11.592 | 8.729 | 8.729 | 8.775 | 8.729 | 8.775 | 39,659 | 8.7688 | -0.52% |
| 2021-05-06 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 14,000 | 162,400 | 11.600 | 8.775 | 8.699 | 8.820 | 8.775 | 8.775 | 18,508 | 8.7748 | -0.85% |
| 2021-05-05 | 0 | 11.70 | 11.60 | 11.72 | - | - | 0 | 0 | - | 8.850 | 8.775 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 8.850 | 8.790 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 8.850 | 8.790 | 8.866 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 11.70 | 11.70 | 11.74 | 11.64 | 11.70 | 12,000 | 140,080 | 11.673 | 8.850 | 8.850 | 8.881 | 8.805 | 8.850 | 15,864 | 8.8303 | -0.85% |
| 2021-04-29 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.926 | 8.850 | 8.926 | 8.926 | 8.926 | 2,644 | 8.9261 | 0.51% |
| 2021-04-28 | 0 | 11.74 | 11.70 | 11.84 | - | - | 0 | 0 | - | 8.881 | 8.850 | 8.956 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 11.74 | 11.74 | - | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 8.881 | 8.881 | - | 8.866 | 8.866 | 2,644 | 8.8656 | 0.00% |
| 2021-04-26 | 0 | 11.74 | 11.72 | - | - | - | 0 | 0 | - | 8.881 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 11.74 | 11.68 | - | - | - | 0 | 0 | - | 8.881 | 8.835 | - | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 11.74 | 11.70 | 11.82 | 11.74 | 11.74 | 4,000 | 46,960 | 11.740 | 8.881 | 8.850 | 8.941 | 8.881 | 8.881 | 5,288 | 8.8807 | -0.51% |
| 2021-04-21 | 0 | 11.80 | 11.74 | 11.82 | - | - | 0 | 0 | - | 8.926 | 8.881 | 8.941 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 11.80 | 11.74 | 12.00 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.926 | 8.881 | 9.077 | 8.926 | 8.926 | 7,932 | 8.9261 | -0.17% |
| 2021-04-19 | 0 | 11.82 | 11.76 | 11.82 | 11.82 | 11.82 | 2,000 | 23,640 | 11.820 | 8.941 | 8.896 | 8.941 | 8.941 | 8.941 | 2,644 | 8.9412 | 0.34% |
| 2021-04-16 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 8.911 | 8.911 | 8.926 | 8.850 | 8.850 | 13,220 | 8.8505 | 0.00% |
| 2021-04-15 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.911 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.911 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.911 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.911 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.911 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 11.78 | 11.78 | - | 11.76 | 11.78 | 28,000 | 329,320 | 11.761 | 8.911 | 8.911 | - | 8.896 | 8.911 | 37,015 | 8.8969 | -0.34% |
| 2021-04-07 | 0 | 11.82 | 11.72 | - | - | - | 0 | 0 | - | 8.941 | 8.866 | - | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 11.82 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.941 | 8.926 | 9.077 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 11.82 | 11.82 | 12.00 | - | - | 0 | 0 | - | 8.941 | 8.941 | 9.077 | - | - | 0 | - | 0.34% |
| 2021-03-30 | 0 | 11.78 | 11.78 | 11.90 | 11.72 | 11.82 | 32,000 | 376,000 | 11.750 | 8.911 | 8.911 | 9.002 | 8.866 | 8.941 | 42,303 | 8.8883 | 0.34% |
| 2021-03-29 | 0 | 11.74 | 11.74 | 12.00 | 11.70 | 11.72 | 4,000 | 46,840 | 11.710 | 8.881 | 8.881 | 9.077 | 8.850 | 8.866 | 5,288 | 8.8580 | -0.68% |
| 2021-03-26 | 0 | 11.82 | 11.82 | 12.10 | 11.70 | 11.74 | 16,000 | 187,520 | 11.720 | 8.941 | 8.941 | 9.153 | 8.850 | 8.881 | 21,151 | 8.8656 | 0.00% |
| 2021-03-25 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 8.941 | 8.850 | - | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 8.941 | 8.850 | - | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 8.941 | 8.850 | - | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 8.941 | 8.850 | - | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 11.82 | 11.60 | 12.20 | - | - | 0 | 0 | - | 8.941 | 8.775 | 9.229 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 11.82 | 11.82 | 12.20 | 11.70 | 11.70 | 9,710 | 113,265 | 11.665 | 8.941 | 8.941 | 9.229 | 8.850 | 8.850 | 12,836 | 8.8238 | -0.67% |
| 2021-03-17 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.002 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 9.002 | 8.775 | 9.002 | - | - | 0 | - | -0.83% |
| 2021-03-03 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.077 | 8.850 | 9.304 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.077 | 8.850 | 9.304 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.077 | 8.850 | 9.304 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 12.00 | 11.60 | - | - | - | 0 | 0 | - | 9.077 | 8.775 | - | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.077 | 8.850 | 9.304 | - | - | 0 | - | 0.00% |
| 2021-02-24 | 0 | 12.00 | 11.70 | - | - | - | 0 | 0 | - | 9.077 | 8.850 | - | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 9.077 | 8.926 | 9.229 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.077 | 9.077 | 9.229 | 9.077 | 9.077 | 2,644 | 9.0774 | 0.84% |
| 2021-02-19 | 0 | 11.90 | 11.58 | 12.08 | - | - | 0 | 0 | - | 9.002 | 8.760 | 9.138 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 11.90 | 11.56 | 11.98 | 11.88 | 11.90 | 6,000 | 71,360 | 11.893 | 9.002 | 8.745 | 9.062 | 8.987 | 9.002 | 7,932 | 8.9967 | 2.59% |
| 2021-02-17 | 0 | 11.60 | 11.60 | 11.80 | 11.58 | 11.58 | 6,000 | 69,480 | 11.580 | 8.775 | 8.775 | 8.926 | 8.760 | 8.760 | 7,932 | 8.7597 | 0.35% |
| 2021-02-16 | 0 | 11.56 | 11.56 | 11.80 | 11.52 | 11.52 | 2,000 | 23,040 | 11.520 | 8.745 | 8.745 | 8.926 | 8.714 | 8.714 | 2,644 | 8.7143 | 0.52% |
| 2021-02-11 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.699 | 8.699 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.699 | 8.699 | 8.926 | - | - | 0 | - | 0.17% |
| 2021-02-09 | 0 | 11.48 | 11.48 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.684 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.669 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 11.48 | 11.44 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.654 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.624 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.624 | 8.926 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 8.684 | 8.669 | 8.926 | - | - | 0 | - | -0.00% |
| 2021-02-01 | 0 | 11.82 | 11.82 | 12.20 | 11.82 | 11.82 | 6,000 | 70,920 | 11.820 | 8.684 | 8.684 | 8.963 | 8.684 | 8.684 | 8,167 | 8.6840 | -0.67% |
| 2021-01-29 | 0 | 11.90 | 11.88 | 12.10 | - | - | 0 | 0 | - | 8.743 | 8.728 | 8.890 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.743 | 8.743 | 8.816 | - | - | 0 | - | 0.34% |
| 2021-01-27 | 0 | 11.86 | 11.78 | 12.20 | - | - | 0 | 0 | - | 8.713 | 8.655 | 8.963 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 11.86 | 11.60 | - | - | - | 0 | 0 | - | 8.713 | 8.522 | - | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 11.86 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.713 | 8.522 | 8.890 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 11.86 | 11.50 | 12.18 | - | - | 0 | 0 | - | 8.713 | 8.449 | 8.949 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 11.86 | 11.86 | 12.20 | - | - | 0 | 0 | - | 8.713 | 8.713 | 8.963 | - | - | 0 | - | 0.51% |
| 2021-01-20 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.669 | 8.669 | 8.963 | 8.596 | 8.596 | 5,444 | 8.5959 | -1.67% |
| 2021-01-19 | 0 | 12.00 | 11.80 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.816 | 8.669 | 8.963 | 8.816 | 8.816 | 2,722 | 8.8163 | 1.69% |
| 2021-01-18 | 0 | 11.80 | 11.52 | 12.00 | - | - | 0 | 0 | - | 8.669 | 8.464 | 8.816 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 11.80 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.669 | 8.449 | 8.816 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.669 | 8.478 | 8.816 | 8.669 | 8.669 | 2,722 | 8.6693 | 2.43% |
| 2021-01-13 | 0 | 11.52 | 11.52 | 11.80 | - | - | 0 | 0 | - | 8.464 | 8.464 | 8.669 | - | - | 0 | - | 0.17% |
| 2021-01-12 | 0 | 11.50 | 11.50 | - | 11.44 | 11.54 | 16,000 | 183,480 | 11.468 | 8.449 | 8.449 | - | 8.405 | 8.478 | 21,778 | 8.4251 | -0.52% |
| 2021-01-11 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.493 | 8.449 | - | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.493 | 8.449 | - | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 8.493 | 8.375 | - | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.493 | 8.449 | - | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 11.56 | 11.56 | - | - | - | 0 | 0 | - | 8.493 | 8.493 | - | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 8.493 | 8.375 | - | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 11.56 | 11.56 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.493 | 8.816 | - | - | 0 | - | 0.17% |
| 2020-12-30 | 0 | 11.54 | 11.54 | 11.80 | 11.42 | 11.42 | 2,000 | 22,840 | 11.420 | 8.478 | 8.478 | 8.669 | 8.390 | 8.390 | 2,722 | 8.3902 | 1.23% |
| 2020-12-29 | 0 | 11.40 | 11.40 | 11.80 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.375 | 8.375 | 8.669 | 8.361 | 8.361 | 2,722 | 8.3608 | 0.71% |
| 2020-12-28 | 0 | 11.32 | 11.30 | 11.46 | - | - | 0 | 0 | - | 8.317 | 8.302 | 8.420 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 11.32 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.317 | 8.302 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.317 | 8.273 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.317 | 8.273 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.317 | 8.273 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 11.32 | 11.28 | 11.68 | - | - | 0 | 0 | - | 8.317 | 8.287 | 8.581 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 11.32 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.317 | 8.317 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 11.32 | 11.32 | 11.70 | 11.10 | 11.20 | 10,000 | 111,600 | 11.160 | 8.317 | 8.317 | 8.596 | 8.155 | 8.229 | 13,611 | 8.1991 | -3.25% |
| 2020-12-15 | 0 | 11.70 | 11.20 | 11.70 | - | - | 0 | 0 | - | 8.596 | 8.229 | 8.596 | - | - | 0 | - | -0.17% |
| 2020-12-14 | 0 | 11.72 | 11.14 | 11.72 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 8.611 | 8.184 | 8.611 | 8.611 | 8.611 | 5,444 | 8.6106 | 4.64% |
| 2020-12-11 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.30 | 8,000 | 90,000 | 11.250 | 8.229 | 8.082 | 8.229 | 8.229 | 8.302 | 10,889 | 8.2653 | -1.58% |
| 2020-12-10 | 0 | 11.38 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.361 | 8.302 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 11.38 | 11.38 | 11.50 | - | - | 0 | 0 | - | 8.361 | 8.361 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 11.38 | 11.30 | 11.48 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.361 | 8.302 | 8.434 | 8.361 | 8.361 | 2,722 | 8.3608 | -1.04% |
| 2020-12-07 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.449 | 8.361 | 9.037 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 11.50 | 11.38 | 11.80 | - | - | 0 | 0 | - | 8.449 | 8.361 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.449 | 8.361 | 9.037 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 11.50 | 11.38 | 12.00 | - | - | 0 | 0 | - | 8.449 | 8.361 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.449 | 8.361 | 9.037 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 11.50 | 11.36 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.449 | 8.346 | 8.449 | 8.449 | 8.449 | 2,722 | 8.4489 | 0.88% |
| 2020-11-27 | 0 | 11.40 | 11.38 | 12.20 | 11.40 | 11.42 | 10,000 | 114,080 | 11.408 | 8.375 | 8.361 | 8.963 | 8.375 | 8.390 | 13,611 | 8.3813 | -1.38% |
| 2020-11-26 | 0 | 11.56 | 11.56 | 12.20 | 11.40 | 11.50 | 14,000 | 160,360 | 11.454 | 8.493 | 8.493 | 8.963 | 8.375 | 8.449 | 19,056 | 8.4153 | 0.17% |
| 2020-11-25 | 0 | 11.54 | 11.50 | 11.60 | 11.54 | 11.60 | 32,000 | 370,840 | 11.589 | 8.478 | 8.449 | 8.522 | 8.478 | 8.522 | 43,556 | 8.5141 | -0.52% |
| 2020-11-24 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 8.522 | 8.478 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 8.522 | 8.478 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.522 | 8.478 | 8.522 | 8.522 | 8.522 | 2,722 | 8.5224 | 0.00% |
| 2020-11-19 | 0 | 11.60 | 11.54 | 12.20 | - | - | 2,000 | 23,200 | 11.600 | 8.522 | 8.478 | 8.963 | - | - | 2,722 | 8.5224 | 0.00% |
| 2020-11-18 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 8.522 | 8.522 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 11.60 | 11.54 | 12.20 | - | - | 0 | 0 | - | 8.522 | 8.478 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.522 | 8.478 | 8.522 | 8.522 | 8.522 | 2,722 | 8.5224 | 0.00% |
| 2020-11-13 | 0 | 11.60 | 11.54 | 12.20 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 8.522 | 8.478 | 8.963 | 8.522 | 8.522 | 13,611 | 8.5224 | -1.69% |
| 2020-11-12 | 0 | 11.80 | 11.80 | 12.20 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 8.669 | 8.669 | 8.963 | 8.522 | 8.522 | 8,167 | 8.5224 | 1.72% |
| 2020-11-11 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 8.522 | 8.522 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 12,000 | 139,200 | 11.600 | 8.522 | 8.449 | 8.566 | 8.522 | 8.522 | 16,333 | 8.5224 | 0.00% |
| 2020-11-09 | 0 | 11.60 | 11.60 | 12.10 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 8.522 | 8.522 | 8.890 | 8.522 | 8.522 | 8,167 | 8.5224 | 0.35% |
| 2020-11-06 | 0 | 11.56 | 11.56 | 11.62 | 11.56 | 11.60 | 14,000 | 162,240 | 11.589 | 8.493 | 8.493 | 8.537 | 8.493 | 8.522 | 19,056 | 8.5140 | -0.34% |
| 2020-11-05 | 0 | 11.60 | 11.40 | 12.20 | - | - | 0 | 0 | - | 8.522 | 8.375 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 11.60 | 11.30 | 12.20 | - | - | 0 | 0 | - | 8.522 | 8.302 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 8.522 | 8.375 | 8.816 | 8.522 | 8.522 | 13,611 | 8.5224 | 1.58% |
| 2020-11-02 | 0 | 11.42 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.390 | 8.273 | 8.522 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 11.42 | 11.42 | 11.80 | - | - | 0 | 0 | - | 8.390 | 8.390 | 8.669 | - | - | 0 | - | 0.18% |
| 2020-10-29 | 0 | 11.40 | 11.26 | 11.80 | - | - | 0 | 0 | - | 8.375 | 8.273 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 11.40 | 11.30 | 11.80 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.375 | 8.302 | 8.669 | 8.375 | 8.375 | 8,167 | 8.3755 | 0.00% |
| 2020-10-27 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 11.40 | 11.40 | 11.80 | 11.40 | 11.40 | 2,420 | 27,529 | 11.376 | 8.375 | 8.375 | 8.669 | 8.375 | 8.375 | 3,294 | 8.3576 | -0.87% |
| 2020-10-15 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 11.50 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.728 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.728 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.728 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.728 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.728 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 11.50 | 11.50 | 11.90 | - | - | 0 | 0 | - | 8.449 | 8.449 | 8.743 | - | - | 0 | - | 0.88% |
| 2020-09-29 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.302 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.302 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.302 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.302 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.317 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.317 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.317 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.375 | 8.317 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 11.40 | 11.40 | 11.90 | 11.28 | 11.34 | 6,000 | 67,920 | 11.320 | 8.375 | 8.375 | 8.743 | 8.287 | 8.331 | 8,167 | 8.3167 | -0.87% |
| 2020-09-16 | 0 | 11.50 | 11.34 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.449 | 8.331 | 8.743 | 8.449 | 8.449 | 8,167 | 8.4489 | 0.00% |
| 2020-09-15 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.449 | 8.331 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.449 | 8.331 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.449 | 8.317 | 8.449 | 8.449 | 8.449 | 2,722 | 8.4489 | 0.00% |
| 2020-09-10 | 0 | 11.50 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.449 | 8.317 | 8.743 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.317 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.449 | 8.317 | 8.449 | 8.449 | 8.449 | 2,722 | 8.4489 | 0.00% |
| 2020-09-07 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.317 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 11.50 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.302 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 11.50 | 11.40 | 11.90 | - | - | 20,000 | 230,000 | 11.500 | 8.449 | 8.375 | 8.743 | - | - | 27,222 | 8.4489 | 0.00% |
| 2020-09-02 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.449 | 8.375 | 8.449 | 8.449 | 8.449 | 2,722 | 8.4489 | 0.00% |
| 2020-08-31 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 11.50 | 11.40 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.449 | 8.375 | 8.743 | 8.449 | 8.449 | 8,167 | 8.4489 | 0.00% |
| 2020-08-27 | 0 | 11.50 | 11.32 | 11.80 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.449 | 8.317 | 8.669 | 8.449 | 8.449 | 2,722 | 8.4489 | 0.88% |
| 2020-08-26 | 0 | 11.40 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.375 | 8.317 | 8.669 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 11.40 | 11.40 | 11.60 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.522 | - | - | 0 | - | 0.18% |
| 2020-08-24 | 0 | 11.38 | 11.38 | 11.50 | 11.30 | 11.40 | 12,000 | 136,600 | 11.383 | 8.361 | 8.361 | 8.449 | 8.302 | 8.375 | 16,333 | 8.3632 | -1.04% |
| 2020-08-21 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.449 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 11.50 | 11.40 | 11.78 | - | - | 0 | 0 | - | 8.449 | 8.375 | 8.655 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 11.50 | 11.40 | 11.70 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.449 | 8.375 | 8.596 | 8.449 | 8.449 | 10,889 | 8.4489 | 0.88% |
| 2020-08-18 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.375 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 11.40 | 11.30 | 11.70 | - | - | 0 | 0 | - | 8.375 | 8.302 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 11.40 | 11.30 | 11.70 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.375 | 8.302 | 8.596 | 8.375 | 8.375 | 8,167 | 8.3755 | 0.00% |
| 2020-08-12 | 0 | 11.40 | 11.36 | 11.40 | - | - | 0 | 0 | - | 8.375 | 8.346 | 8.375 | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 11.40 | 11.20 | 11.40 | - | - | 0 | 0 | - | 8.375 | 8.229 | 8.375 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 8.375 | 8.229 | 8.375 | 8.375 | 8.375 | 5,444 | 8.3755 | -1.38% |
| 2020-08-07 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.596 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 11.56 | 11.40 | 12.50 | - | - | 0 | 0 | - | 8.493 | 8.375 | 9.184 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.493 | 8.375 | 8.816 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 11.56 | 11.40 | 12.88 | - | - | 0 | 0 | - | 8.493 | 8.375 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 11.56 | 11.56 | 12.88 | 11.56 | 11.56 | 4,000 | 46,240 | 11.560 | 8.493 | 8.493 | 9.463 | 8.493 | 8.493 | 5,444 | 8.4930 | 0.52% |
| 2020-07-16 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.449 | 8.375 | 8.449 | 8.449 | 8.449 | 10,889 | 8.4489 | -0.17% |
| 2020-07-15 | 0 | 11.52 | 11.52 | 11.74 | 11.50 | 11.62 | 10,000 | 115,720 | 11.572 | 8.464 | 8.464 | 8.625 | 8.449 | 8.537 | 13,611 | 8.5018 | -1.03% |
| 2020-07-14 | 0 | 11.64 | 11.00 | 11.70 | 11.50 | 11.70 | 34,800 | 403,704 | 11.601 | 8.552 | 8.082 | 8.596 | 8.449 | 8.596 | 47,367 | 8.5229 | -9.63% |
| 2020-07-13 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-07 | 0 | 12.88 | 11.80 | 15.88 | - | - | 0 | 0 | - | 9.463 | 8.669 | 11.67 | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-03 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.596 | 9.463 | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 12.88 | 11.90 | 12.88 | - | - | 0 | 0 | - | 9.463 | 8.743 | 9.463 | - | - | 0 | - | -0.16% |
| 2020-06-30 | 0 | 12.90 | 11.70 | 13.20 | - | - | 0 | 0 | - | 9.478 | 8.596 | 9.698 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 12.90 | 11.70 | 18.28 | - | - | 0 | 0 | - | 9.478 | 8.596 | 13.43 | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 9.478 | 8.596 | 9.551 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 12.90 | 11.70 | 12.98 | - | - | 0 | 0 | - | 9.478 | 8.596 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 9.478 | 8.596 | 9.551 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 12.90 | 11.70 | 12.90 | - | - | 0 | 0 | - | 9.478 | 8.596 | 9.478 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 12.90 | 11.70 | 12.90 | 12.90 | 12.90 | 2,000 | 25,800 | 12.900 | 9.478 | 8.596 | 9.478 | 9.478 | 9.478 | 2,722 | 9.4775 | 9.32% |
| 2020-06-18 | 0 | 11.80 | 11.66 | 18.28 | - | - | 0 | 0 | - | 8.669 | 8.566 | 13.43 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 11.80 | 11.64 | 12.80 | - | - | 0 | 0 | - | 8.669 | 8.552 | 9.404 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.669 | 8.669 | 8.963 | - | - | 0 | - | 0.85% |
| 2020-06-15 | 0 | 11.70 | 11.62 | 12.20 | - | - | 0 | 0 | - | 8.596 | 8.537 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 11.74 | 11.70 | 11.76 | - | - | 0 | 0 | - | 8.596 | 8.567 | 8.611 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 11.74 | 11.72 | 12.20 | - | - | 0 | 0 | - | 8.596 | 8.581 | 8.933 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 11.74 | 11.74 | 12.20 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 8.596 | 8.596 | 8.933 | 8.567 | 8.567 | 8,195 | 8.5666 | -1.84% |
| 2020-06-09 | 0 | 11.96 | 11.90 | 12.40 | - | - | 0 | 0 | - | 8.757 | 8.713 | 9.079 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 11.96 | 11.92 | 12.06 | 11.90 | 12.06 | 16,000 | 191,360 | 11.960 | 8.757 | 8.728 | 8.830 | 8.713 | 8.830 | 21,852 | 8.7570 | -1.32% |
| 2020-06-05 | 0 | 12.12 | 12.12 | 13.00 | - | - | 0 | 0 | - | 8.874 | 8.874 | 9.518 | - | - | 0 | - | 3.59% |
| 2020-06-04 | 0 | 11.70 | 11.68 | 18.28 | - | - | 0 | 0 | - | 8.567 | 8.552 | 13.38 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 11.70 | 11.64 | 18.28 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.567 | 8.523 | 13.38 | 8.567 | 8.567 | 5,463 | 8.5666 | 0.17% |
| 2020-06-02 | 0 | 11.68 | 11.60 | 15.00 | 11.68 | 11.68 | 6,000 | 70,080 | 11.680 | 8.552 | 8.493 | 10.98 | 8.552 | 8.552 | 8,195 | 8.5519 | 0.00% |
| 2020-06-01 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.70 | 8,000 | 93,520 | 11.690 | 8.552 | 8.493 | 8.552 | 8.552 | 8.567 | 10,926 | 8.5593 | -0.17% |
| 2020-05-29 | 0 | 11.70 | 11.60 | 11.70 | - | - | 0 | 0 | - | 8.567 | 8.493 | 8.567 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.80 | 10,000 | 117,600 | 11.760 | 8.567 | 8.493 | 8.567 | 8.567 | 8.640 | 13,658 | 8.6105 | -1.68% |
| 2020-05-27 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.713 | 8.713 | 8.786 | 8.713 | 8.713 | 5,463 | 8.7130 | 0.00% |
| 2020-05-26 | 0 | 11.90 | 11.86 | 11.90 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.713 | 8.684 | 8.713 | 8.713 | 8.713 | 8,195 | 8.7130 | -0.83% |
| 2020-05-25 | 0 | 12.00 | 11.74 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.786 | 8.596 | 8.786 | 8.786 | 8.786 | 2,732 | 8.7862 | -0.83% |
| 2020-05-22 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.20 | 6,000 | 73,000 | 12.167 | 8.859 | 8.786 | 8.859 | 8.859 | 8.933 | 8,195 | 8.9083 | -1.47% |
| 2020-05-21 | 0 | 12.28 | 12.28 | 12.40 | - | - | 0 | 0 | - | 8.991 | 8.991 | 9.079 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 12.28 | 12.26 | 12.40 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.991 | 8.977 | 9.079 | 8.991 | 8.991 | 2,732 | 8.9913 | -0.16% |
| 2020-05-19 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.40 | 12,000 | 147,800 | 12.317 | 9.006 | 9.006 | 9.079 | 9.006 | 9.079 | 16,389 | 9.0181 | -0.81% |
| 2020-05-18 | 0 | 12.40 | 12.28 | 12.40 | - | - | 0 | 0 | - | 9.079 | 8.991 | 9.079 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 12.40 | 12.28 | - | - | - | 0 | 0 | - | 9.079 | 8.991 | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.079 | 8.991 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.079 | 8.991 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 12.40 | 12.32 | 12.50 | - | - | 0 | 0 | - | 9.079 | 9.021 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 9.079 | 9.079 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 12.40 | 12.38 | 12.50 | - | - | 0 | 0 | - | 9.079 | 9.064 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 12.40 | 12.32 | - | - | - | 0 | 0 | - | 9.079 | 9.021 | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 12.40 | 12.40 | - | 12.38 | 12.40 | 4,000 | 49,560 | 12.390 | 9.079 | 9.079 | - | 9.064 | 9.079 | 5,463 | 9.0718 | -0.48% |
| 2020-05-05 | 0 | 12.46 | 12.38 | 12.48 | - | - | 0 | 0 | - | 9.123 | 9.064 | 9.138 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 12.46 | 12.36 | 12.48 | - | - | 0 | 0 | - | 9.123 | 9.050 | 9.138 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 12.46 | 12.44 | 12.48 | 12.42 | 12.48 | 14,000 | 174,160 | 12.440 | 9.123 | 9.108 | 9.138 | 9.094 | 9.138 | 19,121 | 9.1084 | -0.16% |
| 2020-04-28 | 0 | 12.48 | 12.44 | 12.48 | 12.48 | 12.48 | 10,000 | 124,800 | 12.480 | 9.138 | 9.108 | 9.138 | 9.138 | 9.138 | 13,658 | 9.1377 | 0.16% |
| 2020-04-27 | 0 | 12.46 | 12.42 | 12.46 | - | - | 0 | 0 | - | 9.123 | 9.094 | 9.123 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 12.46 | 12.42 | 12.46 | 12.46 | 12.48 | 6,000 | 74,800 | 12.467 | 9.123 | 9.094 | 9.123 | 9.123 | 9.138 | 8,195 | 9.1279 | 0.16% |
| 2020-04-23 | 0 | 12.44 | 12.42 | 12.62 | 12.44 | 12.50 | 12,000 | 149,600 | 12.467 | 9.108 | 9.094 | 9.240 | 9.108 | 9.152 | 16,389 | 9.1279 | -2.81% |
| 2020-04-22 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.387 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.387 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.387 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.387 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.372 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.372 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.372 | 9.079 | - | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 12.80 | 12.50 | 13.30 | - | - | 0 | 0 | - | 9.372 | 9.152 | 9.738 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.372 | 9.079 | - | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 12.80 | 12.40 | 13.20 | - | - | 0 | 0 | - | 9.372 | 9.079 | 9.665 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 12.80 | 12.34 | - | - | - | 0 | 0 | - | 9.372 | 9.035 | - | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 12.80 | 12.60 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 9.372 | 9.226 | 9.518 | 9.372 | 9.372 | 8,195 | 9.3720 | 4.07% |
| 2020-04-02 | 0 | 12.30 | 12.22 | - | - | - | 0 | 0 | - | 9.006 | 8.947 | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 12.30 | 12.26 | 12.30 | - | - | 0 | 0 | - | 9.006 | 8.977 | 9.006 | - | - | 0 | - | -0.81% |
| 2020-03-31 | 0 | 12.40 | 12.40 | 12.64 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 9.079 | 9.079 | 9.255 | 8.991 | 8.991 | 2,732 | 8.9913 | 0.98% |
| 2020-03-30 | 0 | 12.28 | 12.20 | - | - | - | 0 | 0 | - | 8.991 | 8.933 | - | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 12.28 | 12.28 | 12.60 | 12.10 | 12.40 | 10,000 | 122,200 | 12.220 | 8.991 | 8.991 | 9.226 | 8.859 | 9.079 | 13,658 | 8.9473 | -1.76% |
| 2020-03-26 | 0 | 12.50 | 12.40 | - | - | - | 0 | 0 | - | 9.152 | 9.079 | - | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.152 | 9.006 | - | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 12.50 | 12.08 | 12.50 | - | - | 0 | 0 | - | 9.152 | 8.845 | 9.152 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 12.50 | 12.02 | - | - | - | 0 | 0 | - | 9.152 | 8.801 | - | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.152 | 9.006 | - | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 12.50 | 12.30 | - | 12.50 | 12.70 | 4,000 | 50,400 | 12.600 | 9.152 | 9.006 | - | 9.152 | 9.299 | 5,463 | 9.2256 | -3.55% |
| 2020-03-18 | 0 | 12.96 | 12.80 | - | 12.96 | 12.96 | 4,000 | 51,840 | 12.960 | 9.489 | 9.372 | - | 9.489 | 9.489 | 5,463 | 9.4891 | -0.31% |
| 2020-03-17 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.10 | 10,000 | 130,600 | 13.060 | 9.518 | 9.445 | 9.738 | 9.518 | 9.592 | 13,658 | 9.5624 | -2.26% |
| 2020-03-16 | 0 | 13.30 | 13.20 | 13.30 | - | - | 0 | 0 | - | 9.738 | 9.665 | 9.738 | - | - | 0 | - | -0.75% |
| 2020-03-13 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.50 | 16,000 | 213,600 | 13.350 | 9.811 | 9.738 | 9.811 | 9.738 | 9.885 | 21,852 | 9.7747 | -2.33% |
| 2020-03-12 | 0 | 13.72 | 13.60 | 13.72 | 13.72 | 13.72 | 2,000 | 27,440 | 13.720 | 10.05 | 9.958 | 10.05 | 10.05 | 10.05 | 2,732 | 10.046 | -2.70% |
| 2020-03-11 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.32 | 10.10 | 10.32 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.32 | 10.10 | 10.32 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.32 | 10.10 | 10.32 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 14.10 | 13.94 | 14.20 | - | - | 0 | 0 | - | 10.32 | 10.21 | 10.40 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 14.10 | 13.96 | 14.10 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 10.32 | 10.22 | 10.32 | 10.32 | 10.32 | 2,732 | 10.324 | 0.71% |
| 2020-03-04 | 0 | 14.00 | 13.90 | 14.60 | - | - | 0 | 0 | - | 10.25 | 10.18 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 14.00 | 14.00 | 14.60 | - | - | 0 | 0 | - | 10.25 | 10.25 | 10.69 | - | - | 0 | - | 0.29% |
| 2020-03-02 | 0 | 13.96 | 13.90 | 14.60 | 13.96 | 14.02 | 10,000 | 140,080 | 14.008 | 10.22 | 10.18 | 10.69 | 10.22 | 10.27 | 13,658 | 10.256 | -1.69% |
| 2020-02-28 | 0 | 14.20 | 14.04 | 14.60 | - | - | 0 | 0 | - | 10.40 | 10.28 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 14.20 | 14.08 | 14.60 | - | - | 0 | 0 | - | 10.40 | 10.31 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 14.20 | 14.10 | 14.60 | - | - | 0 | 0 | - | 10.40 | 10.32 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 14.20 | 14.16 | 14.40 | - | - | 0 | 0 | - | 10.40 | 10.37 | 10.54 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 14.20 | 14.18 | 14.40 | - | - | 0 | 0 | - | 10.40 | 10.38 | 10.54 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 14.20 | 14.20 | 14.50 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.40 | 10.40 | 10.62 | 10.40 | 10.40 | 2,732 | 10.397 | -0.14% |
| 2020-02-20 | 0 | 14.22 | 14.22 | 14.60 | 14.22 | 14.24 | 16,000 | 227,760 | 14.235 | 10.41 | 10.41 | 10.69 | 10.41 | 10.43 | 21,852 | 10.423 | 0.00% |
| 2020-02-19 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.41 | 10.41 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.41 | 10.41 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 14.22 | 14.20 | 14.60 | 14.22 | 14.22 | 6,000 | 85,320 | 14.220 | 10.41 | 10.40 | 10.69 | 10.41 | 10.41 | 8,195 | 10.412 | 0.00% |
| 2020-02-14 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.41 | 10.41 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 14.22 | 14.20 | 14.60 | - | - | 0 | 0 | - | 10.41 | 10.40 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 14.22 | 14.22 | 14.60 | 14.20 | 14.22 | 4,000 | 56,840 | 14.210 | 10.41 | 10.41 | 10.69 | 10.40 | 10.41 | 5,463 | 10.404 | -0.14% |
| 2020-02-11 | 0 | 14.24 | 14.20 | 14.60 | - | - | 0 | 0 | - | 10.43 | 10.40 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 14.24 | 14.18 | 14.60 | - | - | 0 | 0 | - | 10.43 | 10.38 | 10.69 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 14.24 | 14.20 | 14.40 | - | - | 0 | 0 | - | 10.43 | 10.40 | 10.54 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 14.24 | 14.18 | - | - | - | 0 | 0 | - | 10.43 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 10.43 | 10.35 | - | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 10.43 | 10.35 | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 14.24 | 14.16 | - | - | - | 0 | 0 | - | 10.43 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 14.24 | 14.24 | 14.40 | - | - | 0 | 0 | - | 10.43 | 10.43 | 10.54 | - | - | 0 | - | 0.28% |
| 2020-01-30 | 0 | 14.20 | 14.20 | 14.60 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.40 | 10.40 | 10.69 | 10.40 | 10.40 | 2,732 | 10.397 | -1.66% |
| 2020-01-29 | 0 | 14.44 | 14.20 | - | - | - | 0 | 0 | - | 10.57 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 14.44 | 14.30 | 14.50 | - | - | 0 | 0 | - | 10.57 | 10.47 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 14.44 | 14.34 | 14.50 | 14.44 | 14.44 | 4,000 | 57,760 | 14.440 | 10.57 | 10.50 | 10.62 | 10.57 | 10.57 | 5,463 | 10.573 | 0.00% |
| 2020-01-22 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 10.57 | 10.57 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 14.44 | 14.44 | 14.60 | 14.44 | 14.46 | 6,000 | 86,680 | 14.447 | 10.57 | 10.57 | 10.69 | 10.57 | 10.59 | 8,195 | 10.578 | -0.41% |
| 2020-01-20 | 0 | 14.50 | 14.46 | 14.78 | 14.46 | 14.52 | 10,000 | 144,960 | 14.496 | 10.62 | 10.59 | 10.82 | 10.59 | 10.63 | 13,658 | 10.614 | 0.14% |
| 2020-01-17 | 0 | 14.48 | 14.48 | 14.70 | - | - | 0 | 0 | - | 10.60 | 10.60 | 10.76 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.70 | 30,000 | 435,400 | 14.513 | 10.60 | 10.60 | 10.62 | 10.54 | 10.76 | 40,973 | 10.626 | 1.26% |
| 2020-01-15 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 10.47 | 10.44 | 10.54 | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 10.47 | 10.44 | 10.54 | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 14.30 | 14.24 | 14.40 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 10.47 | 10.43 | 10.54 | 10.47 | 10.47 | 2,732 | 10.470 | 0.00% |
| 2020-01-10 | 0 | 14.30 | 14.24 | 14.30 | 14.26 | 14.30 | 16,000 | 228,600 | 14.288 | 10.47 | 10.43 | 10.47 | 10.44 | 10.47 | 21,852 | 10.461 | 0.28% |
| 2020-01-09 | 0 | 14.26 | 14.24 | 14.50 | - | - | 0 | 0 | - | 10.44 | 10.43 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.44 | 10.44 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.44 | 10.44 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.44 | 10.44 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 14.26 | 14.26 | 14.80 | 14.26 | 14.30 | 14,000 | 199,800 | 14.271 | 10.44 | 10.44 | 10.84 | 10.44 | 10.47 | 19,121 | 10.449 | -1.38% |
| 2020-01-02 | 0 | 14.80 | 14.80 | 14.98 | 14.50 | 14.80 | 22,000 | 323,440 | 14.702 | 10.59 | 10.59 | 10.72 | 10.37 | 10.59 | 30,753 | 10.517 | 0.41% |
| 2019-12-31 | 0 | 14.74 | 14.90 | 15.30 | - | - | 0 | 0 | - | 10.54 | 10.66 | 10.95 | - | - | 0 | - | 1.66% |
| 2019-12-30 | 0 | 14.50 | 14.50 | 14.88 | 14.48 | 14.48 | 6,000 | 86,880 | 14.480 | 10.37 | 10.37 | 10.64 | 10.36 | 10.36 | 8,387 | 10.359 | -0.28% |
| 2019-12-27 | 0 | 14.54 | 14.54 | 14.86 | 14.48 | 14.48 | 3,710 | 53,584 | 14.443 | 10.40 | 10.40 | 10.63 | 10.36 | 10.36 | 5,186 | 10.332 | 0.69% |
| 2019-12-24 | 0 | 14.44 | 14.44 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 10.33 | 10.33 | - | 10.30 | 10.30 | 8,387 | 10.301 | 0.28% |
| 2019-12-23 | 0 | 14.40 | 14.40 | 14.48 | 14.40 | 14.40 | 20,000 | 288,000 | 14.400 | 10.30 | 10.30 | 10.36 | 10.30 | 10.30 | 27,958 | 10.301 | -0.55% |
| 2019-12-20 | 0 | 14.48 | 14.40 | - | - | - | 0 | 0 | - | 10.36 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 14.48 | 14.48 | - | 14.40 | 14.44 | 16,000 | 230,880 | 14.430 | 10.36 | 10.36 | - | 10.30 | 10.33 | 22,366 | 10.323 | 0.28% |
| 2019-12-18 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 10.33 | 10.33 | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 10.33 | 10.33 | - | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 14.44 | 14.44 | - | 14.44 | 14.46 | 6,000 | 86,720 | 14.453 | 10.33 | 10.33 | - | 10.33 | 10.34 | 8,387 | 10.339 | -0.14% |
| 2019-12-13 | 0 | 14.46 | 14.46 | - | - | - | 0 | 0 | - | 10.34 | 10.34 | - | - | - | 0 | - | 0.28% |
| 2019-12-12 | 0 | 14.42 | 14.42 | - | - | - | 0 | 0 | - | 10.32 | 10.32 | - | - | - | 0 | - | 0.14% |
| 2019-12-11 | 0 | 14.40 | 14.38 | - | - | - | 0 | 0 | - | 10.30 | 10.29 | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 14.40 | 14.36 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 10.30 | 10.27 | - | 10.30 | 10.30 | 8,387 | 10.301 | -0.14% |
| 2019-12-09 | 0 | 14.42 | 14.38 | - | 14.42 | 14.42 | 4,000 | 57,680 | 14.420 | 10.32 | 10.29 | - | 10.32 | 10.32 | 5,592 | 10.316 | -0.55% |
| 2019-12-06 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.37 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 10.37 | 10.30 | 10.87 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 10.37 | 10.30 | 10.87 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.37 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 14.50 | 14.42 | - | - | - | 0 | 0 | - | 10.37 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 14.50 | 14.50 | - | - | - | 0 | 0 | - | 10.37 | 10.37 | - | - | - | 0 | - | 0.42% |
| 2019-11-28 | 0 | 14.44 | 14.44 | 14.60 | - | - | 0 | 0 | - | 10.33 | 10.33 | 10.44 | - | - | 0 | - | 0.14% |
| 2019-11-27 | 0 | 14.42 | 14.42 | 14.78 | - | - | 0 | 0 | - | 10.32 | 10.32 | 10.57 | - | - | 0 | - | 0.14% |
| 2019-11-26 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.30 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.30 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.30 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.30 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.30 | 10.24 | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.30 | 10.24 | - | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 14.40 | 14.30 | - | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 10.30 | 10.23 | - | 10.30 | 10.30 | 2,796 | 10.301 | -0.55% |
| 2019-11-15 | 0 | 14.48 | 14.40 | 14.66 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 10.36 | 10.30 | 10.49 | 10.36 | 10.36 | 2,796 | 10.359 | -1.23% |
| 2019-11-14 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.49 | 10.36 | 10.49 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.49 | 10.36 | 10.49 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.49 | 10.36 | 10.49 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 14.66 | 14.50 | 14.66 | - | - | 0 | 0 | - | 10.49 | 10.37 | 10.49 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 14.66 | 14.54 | 15.00 | - | - | 0 | 0 | - | 10.49 | 10.40 | 10.73 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 14.66 | 14.64 | 15.00 | - | - | 0 | 0 | - | 10.49 | 10.47 | 10.73 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 14.66 | 14.62 | 15.00 | - | - | 0 | 0 | - | 10.49 | 10.46 | 10.73 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 14.66 | 14.66 | 14.70 | 14.66 | 14.66 | 8,000 | 117,280 | 14.660 | 10.49 | 10.49 | 10.52 | 10.49 | 10.49 | 11,183 | 10.487 | 0.00% |
| 2019-11-04 | 0 | 14.66 | 14.60 | 14.66 | 14.64 | 14.66 | 16,000 | 234,400 | 14.650 | 10.49 | 10.44 | 10.49 | 10.47 | 10.49 | 22,366 | 10.480 | 0.14% |
| 2019-11-01 | 0 | 14.64 | 14.50 | 14.64 | 14.60 | 14.64 | 6,000 | 87,680 | 14.613 | 10.47 | 10.37 | 10.47 | 10.44 | 10.47 | 8,387 | 10.454 | 0.00% |
| 2019-10-31 | 0 | 14.64 | 14.64 | 14.80 | 14.60 | 14.80 | 12,000 | 176,160 | 14.680 | 10.47 | 10.47 | 10.59 | 10.44 | 10.59 | 16,775 | 10.502 | 0.27% |
| 2019-10-30 | 0 | 14.60 | 14.60 | 14.80 | - | - | 0 | 0 | - | 10.44 | 10.44 | 10.59 | - | - | 0 | - | 0.69% |
| 2019-10-29 | 0 | 14.50 | 14.48 | 14.58 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 10.37 | 10.36 | 10.43 | 10.37 | 10.37 | 5,592 | 10.373 | 0.00% |
| 2019-10-28 | 0 | 14.50 | 14.48 | 14.80 | - | - | 0 | 0 | - | 10.37 | 10.36 | 10.59 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 14.50 | 14.46 | - | - | - | 0 | 0 | - | 10.37 | 10.34 | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.37 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 14.50 | 14.40 | - | 14.50 | 14.50 | 12,000 | 174,000 | 14.500 | 10.37 | 10.30 | - | 10.37 | 10.37 | 16,775 | 10.373 | -0.28% |
| 2019-10-22 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 10.40 | 10.37 | 10.73 | 10.40 | 10.40 | 2,796 | 10.401 | 0.00% |
| 2019-10-21 | 0 | 14.54 | 14.50 | 14.54 | - | - | 0 | 0 | - | 10.40 | 10.37 | 10.40 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 10.40 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 10.40 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 14,000 | 203,560 | 14.540 | 10.40 | 10.37 | - | 10.40 | 10.40 | 19,570 | 10.401 | 0.00% |
| 2019-10-15 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 20,000 | 290,800 | 14.540 | 10.40 | 10.37 | - | 10.40 | 10.40 | 27,958 | 10.401 | 0.00% |
| 2019-10-14 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 10.40 | 10.37 | 10.73 | 10.40 | 10.40 | 2,796 | 10.401 | 0.00% |
| 2019-10-11 | 0 | 14.54 | 14.50 | - | 14.50 | 14.54 | 14,000 | 203,400 | 14.529 | 10.40 | 10.37 | - | 10.37 | 10.40 | 19,570 | 10.393 | 0.41% |
| 2019-10-10 | 0 | 14.48 | 14.40 | 14.54 | - | - | 0 | 0 | - | 10.36 | 10.30 | 10.40 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 14.48 | 14.40 | 14.52 | - | - | 0 | 0 | - | 10.36 | 10.30 | 10.39 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 14.48 | 14.40 | 14.54 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 10.36 | 10.30 | 10.40 | 10.36 | 10.36 | 2,796 | 10.359 | -0.82% |
| 2019-10-04 | 0 | 14.60 | 14.40 | - | - | - | 0 | 0 | - | 10.44 | 10.30 | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 10.44 | 10.30 | 10.44 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 10.44 | 10.30 | 10.44 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.60 | 2,000 | 29,200 | 14.600 | 10.44 | 10.37 | 10.44 | 10.44 | 10.44 | 2,796 | 10.444 | -0.68% |
| 2019-09-27 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.52 | 10.44 | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.52 | 10.44 | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.52 | 10.44 | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.80 | 14,000 | 206,000 | 14.714 | 10.52 | 10.52 | 10.59 | 10.52 | 10.59 | 19,570 | 10.526 | -0.81% |
| 2019-09-23 | 0 | 14.82 | 14.80 | 15.00 | - | - | 0 | 0 | - | 10.60 | 10.59 | 10.73 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.60 | 10.59 | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.60 | 10.59 | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.60 | 10.59 | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.60 | 10.59 | - | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.60 | 10.59 | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 14.82 | 14.82 | - | 14.80 | 14.90 | 22,000 | 326,200 | 14.827 | 10.60 | 10.60 | - | 10.59 | 10.66 | 30,753 | 10.607 | -0.54% |
| 2019-09-12 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 4,000 | 59,800 | 14.950 | 10.66 | 10.66 | 10.73 | 10.66 | 10.73 | 5,592 | 10.695 | -0.67% |
| 2019-09-11 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 10.73 | 10.73 | - | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 15.00 | 14.96 | - | - | - | 0 | 0 | - | 10.73 | 10.70 | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 15.00 | 14.90 | - | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 10.73 | 10.66 | - | 10.73 | 10.73 | 2,796 | 10.730 | -2.60% |
| 2019-09-06 | 0 | 15.40 | 15.00 | 15.80 | - | - | 0 | 0 | - | 11.02 | 10.73 | 11.30 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 11.02 | 10.73 | 11.02 | - | - | 0 | - | 0.00% |
| 2019-09-04 | 0 | 15.40 | 15.40 | 15.80 | - | - | 0 | 0 | - | 11.02 | 11.02 | 11.30 | - | - | 0 | - | 1.99% |
| 2019-09-03 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 10.80 | 10.66 | 11.05 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 10.80 | 10.66 | 11.05 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 15.10 | 15.40 | - | 15.00 | 15.30 | 26,000 | 392,400 | 15.092 | 10.80 | 11.02 | - | 10.73 | 10.95 | 36,345 | 10.797 | 1.21% |
| 2019-08-29 | 0 | 14.92 | 14.90 | 15.30 | 14.92 | 14.92 | 6,000 | 90,280 | 15.047 | 10.67 | 10.66 | 10.95 | 10.67 | 10.67 | 8,387 | 10.764 | -2.48% |
| 2019-08-28 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 10.95 | 10.66 | 10.95 | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 10.95 | 10.66 | 10.95 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 15.30 | 15.00 | 15.30 | - | - | 0 | 0 | - | 10.95 | 10.73 | 10.95 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 15.30 | 15.20 | - | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 10.95 | 10.87 | - | 10.95 | 10.95 | 2,796 | 10.945 | 0.00% |
| 2019-08-22 | 0 | 15.30 | 15.28 | 15.60 | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 10.95 | 10.93 | 11.16 | 10.95 | 10.95 | 2,796 | 10.945 | -0.65% |
| 2019-08-21 | 0 | 15.40 | 15.30 | - | 15.40 | 15.40 | 18,000 | 277,200 | 15.400 | 11.02 | 10.95 | - | 11.02 | 11.02 | 25,162 | 11.017 | -0.65% |
| 2019-08-20 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.09 | 11.02 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.09 | 11.02 | - | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 15.50 | 15.40 | 16.00 | 15.50 | 15.56 | 5,260 | 81,498 | 15.494 | 11.09 | 11.02 | 11.45 | 11.09 | 11.13 | 7,353 | 11.084 | -1.27% |
| 2019-08-15 | 0 | 15.70 | 15.50 | 15.70 | - | - | 0 | 0 | - | 11.23 | 11.09 | 11.23 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 15.70 | 15.60 | 15.80 | 15.70 | 15.80 | 7,920 | 124,544 | 15.725 | 11.23 | 11.16 | 11.30 | 11.23 | 11.30 | 11,071 | 11.249 | -1.88% |
| 2019-08-13 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 11.45 | 11.30 | 11.45 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 16.00 | 15.88 | 16.00 | - | - | 0 | 0 | - | 11.45 | 11.36 | 11.45 | - | - | 0 | - | -0.25% |
| 2019-08-09 | 0 | 16.04 | 15.90 | 16.04 | - | - | 0 | 0 | - | 11.47 | 11.37 | 11.47 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 16.04 | 15.72 | 16.10 | - | - | 0 | 0 | - | 11.47 | 11.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 16.04 | 15.72 | - | - | - | 0 | 0 | - | 11.47 | 11.25 | - | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 16.04 | 15.72 | 16.06 | - | - | 0 | 0 | - | 11.47 | 11.25 | 11.49 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 16.04 | 15.94 | 16.20 | 16.04 | 16.24 | 6,000 | 96,840 | 16.140 | 11.47 | 11.40 | 11.59 | 11.47 | 11.62 | 8,387 | 11.546 | -1.72% |
| 2019-08-02 | 0 | 16.32 | 16.24 | 16.88 | 16.32 | 16.34 | 4,000 | 65,320 | 16.330 | 11.67 | 11.62 | 12.08 | 11.67 | 11.69 | 5,592 | 11.682 | -1.69% |
| 2019-08-01 | 0 | 16.60 | 16.40 | 16.60 | - | - | 0 | 0 | - | 11.88 | 11.73 | 11.88 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 16.60 | 16.48 | 16.88 | - | - | 0 | 0 | - | 11.88 | 11.79 | 12.08 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 16.60 | 16.48 | 16.74 | - | - | 0 | 0 | - | 11.88 | 11.79 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 16.60 | 16.50 | 16.74 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 11.88 | 11.80 | 11.98 | 11.88 | 11.88 | 2,796 | 11.875 | -0.60% |
| 2019-07-26 | 0 | 16.70 | 16.70 | 16.74 | - | - | 2,000 | 33,400 | 16.700 | 11.95 | 11.95 | 11.98 | - | - | 2,796 | 11.947 | 0.00% |
| 2019-07-25 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 11.95 | 11.88 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 11.95 | 11.88 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 16.70 | 16.60 | 16.82 | - | - | 0 | 0 | - | 11.95 | 11.88 | 12.03 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 11.95 | 11.88 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 16.70 | 16.60 | 16.74 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 11.95 | 11.88 | 11.98 | 11.95 | 11.95 | 13,979 | 11.947 | 0.00% |
| 2019-07-18 | 0 | 16.70 | 16.62 | 16.74 | 16.70 | 16.70 | 8,000 | 133,600 | 16.700 | 11.95 | 11.89 | 11.98 | 11.95 | 11.95 | 11,183 | 11.947 | -0.24% |
| 2019-07-17 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 11.98 | 11.95 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 11.98 | 11.95 | 11.98 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 16.74 | 16.70 | 16.74 | 16.74 | 16.74 | 6,000 | 100,440 | 16.740 | 11.98 | 11.95 | 11.98 | 11.98 | 11.98 | 8,387 | 11.975 | 0.00% |
| 2019-07-12 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 11.98 | 11.95 | 12.02 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 11.98 | 11.95 | 12.02 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 16.74 | 16.64 | 17.00 | 16.74 | 16.74 | 4,000 | 66,960 | 16.740 | 11.98 | 11.90 | 12.16 | 11.98 | 11.98 | 5,592 | 11.975 | -0.12% |
| 2019-07-09 | 0 | 16.76 | 16.76 | 17.10 | - | - | 0 | 0 | - | 11.99 | 11.99 | 12.23 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 16.76 | 16.74 | 17.10 | 16.76 | 16.76 | 18,000 | 301,680 | 16.760 | 11.99 | 11.98 | 12.23 | 11.99 | 11.99 | 25,162 | 11.990 | -0.48% |
| 2019-07-05 | 0 | 16.84 | 16.82 | 17.20 | 16.84 | 16.84 | 2,000 | 33,680 | 16.840 | 12.05 | 12.03 | 12.30 | 12.05 | 12.05 | 2,796 | 12.047 | -0.36% |
| 2019-07-04 | 0 | 16.90 | 16.82 | 17.50 | - | - | 0 | 0 | - | 12.09 | 12.03 | 12.52 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 16.90 | 16.90 | 17.50 | - | - | 0 | 0 | - | 12.09 | 12.09 | 12.52 | - | - | 0 | - | 0.12% |
| 2019-07-02 | 0 | 16.88 | 16.92 | 17.50 | - | - | 0 | 0 | - | 12.08 | 12.10 | 12.52 | - | - | 0 | - | 0.48% |
| 2019-06-28 | 0 | 16.80 | 16.76 | - | - | - | 0 | 0 | - | 12.02 | 11.99 | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 16.80 | 16.74 | - | - | - | 0 | 0 | - | 12.02 | 11.98 | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.02 | 11.96 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.02 | 11.96 | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 16.80 | 16.74 | 17.20 | - | - | 0 | 0 | - | 12.02 | 11.98 | 12.30 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 16.80 | 16.78 | - | - | - | 0 | 0 | - | 12.02 | 12.00 | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 16.80 | 16.80 | - | - | - | 0 | 0 | - | 12.02 | 12.02 | - | - | - | 0 | - | 0.24% |
| 2019-06-19 | 0 | 16.80 | 16.80 | 17.18 | - | - | 0 | 0 | - | 11.99 | 11.99 | 12.26 | - | - | 0 | - | 0.48% |
| 2019-06-18 | 0 | 16.72 | 16.70 | 17.20 | 16.70 | 16.74 | 6,000 | 100,320 | 16.720 | 11.93 | 11.92 | 12.28 | 11.92 | 11.95 | 8,407 | 11.932 | -0.48% |
| 2019-06-17 | 0 | 16.80 | 16.70 | 17.20 | - | - | 0 | 0 | - | 11.99 | 11.92 | 12.28 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 16.80 | 16.70 | 17.20 | 16.80 | 17.00 | 10,000 | 169,200 | 16.920 | 11.99 | 11.92 | 12.28 | 11.99 | 12.13 | 14,012 | 12.075 | 0.00% |
| 2019-06-13 | 0 | 16.80 | 16.80 | 17.00 | - | - | 0 | 0 | - | 11.99 | 11.99 | 12.13 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 16.80 | 16.72 | 17.10 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 11.99 | 11.93 | 12.20 | 11.99 | 11.99 | 5,605 | 11.990 | -0.24% |
| 2019-06-11 | 0 | 16.84 | 16.84 | 17.20 | - | - | 0 | 0 | - | 12.02 | 12.02 | 12.28 | - | - | 0 | - | 0.24% |
| 2019-06-10 | 0 | 16.80 | 16.80 | 17.34 | 16.78 | 16.82 | 49,668 | 834,328 | 16.798 | 11.99 | 11.99 | 12.37 | 11.98 | 12.00 | 69,596 | 11.988 | -1.18% |
| 2019-06-06 | 0 | 17.00 | 16.84 | 17.32 | - | - | 0 | 0 | - | 12.13 | 12.02 | 12.36 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 17.00 | 16.82 | 17.08 | 17.00 | 17.00 | 8,000 | 136,000 | 17.000 | 12.13 | 12.00 | 12.19 | 12.13 | 12.13 | 11,210 | 12.132 | 0.00% |
| 2019-06-04 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 12.13 | 11.99 | 12.13 | 12.13 | 12.13 | 5,605 | 12.132 | -2.30% |
| 2019-06-03 | 0 | 17.40 | 17.00 | 17.40 | - | - | 0 | 0 | - | 12.42 | 12.13 | 12.42 | - | - | 0 | - | -0.46% |
| 2019-05-31 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 12.47 | 12.16 | 12.47 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 12.47 | 12.16 | 12.47 | - | - | 0 | - | -0.11% |
| 2019-05-29 | 0 | 17.50 | 17.04 | 17.50 | 17.32 | 17.50 | 22,000 | 384,640 | 17.484 | 12.49 | 12.16 | 12.49 | 12.36 | 12.49 | 30,827 | 12.477 | 2.58% |
| 2019-05-28 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.18 | 12.15 | 12.36 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.18 | 12.15 | 12.36 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 17.06 | 17.02 | 17.34 | - | - | 0 | 0 | - | 12.18 | 12.15 | 12.37 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 17.06 | 16.80 | 17.18 | 17.00 | 17.10 | 14,000 | 238,560 | 17.040 | 12.18 | 11.99 | 12.26 | 12.13 | 12.20 | 19,617 | 12.161 | -0.23% |
| 2019-05-22 | 0 | 17.10 | 17.10 | 17.42 | - | - | 0 | 0 | - | 12.20 | 12.20 | 12.43 | - | - | 0 | - | 0.47% |
| 2019-05-21 | 0 | 17.02 | 17.02 | 17.40 | - | - | 0 | 0 | - | 12.15 | 12.15 | 12.42 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 17.02 | 17.00 | 17.48 | 17.02 | 17.02 | 10,000 | 170,200 | 17.020 | 12.15 | 12.13 | 12.47 | 12.15 | 12.15 | 14,012 | 12.147 | -0.35% |
| 2019-05-17 | 0 | 17.08 | 17.08 | 17.40 | 17.08 | 17.20 | 8,000 | 137,280 | 17.160 | 12.19 | 12.19 | 12.42 | 12.19 | 12.28 | 11,210 | 12.246 | -0.70% |
| 2019-05-16 | 0 | 17.20 | 17.18 | 17.64 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 12.28 | 12.26 | 12.59 | 12.28 | 12.28 | 5,605 | 12.275 | -0.23% |
| 2019-05-15 | 0 | 17.24 | 17.20 | 17.42 | 17.22 | 17.50 | 16,000 | 277,400 | 17.338 | 12.30 | 12.28 | 12.43 | 12.29 | 12.49 | 22,420 | 12.373 | -1.49% |
| 2019-05-14 | 0 | 17.50 | 17.16 | 17.86 | - | - | 0 | 0 | - | 12.49 | 12.25 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 17.50 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.49 | 12.30 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 17.50 | 17.20 | 17.52 | - | - | 0 | 0 | - | 12.49 | 12.28 | 12.50 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 17.50 | 17.38 | 17.56 | 17.38 | 17.50 | 30,000 | 523,800 | 17.460 | 12.49 | 12.40 | 12.53 | 12.40 | 12.49 | 42,037 | 12.461 | -0.46% |
| 2019-05-07 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.55 | 12.30 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.55 | 12.30 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.55 | 12.49 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.55 | 12.49 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 17.58 | 17.68 | 17.86 | 17.58 | 17.58 | 8,000 | 140,640 | 17.580 | 12.55 | 12.62 | 12.75 | 12.55 | 12.55 | 11,210 | 12.546 | -1.46% |
| 2019-04-29 | 0 | 17.84 | 17.52 | 17.86 | 17.84 | 17.84 | 6,000 | 107,040 | 17.840 | 12.73 | 12.50 | 12.75 | 12.73 | 12.73 | 8,407 | 12.732 | 0.11% |
| 2019-04-26 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.72 | 12.42 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 17.82 | 17.42 | 17.86 | - | - | 0 | 0 | - | 12.72 | 12.43 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 17.82 | 17.40 | 17.86 | - | - | 0 | 0 | - | 12.72 | 12.42 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.72 | 12.42 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 17.82 | 17.52 | 17.86 | - | - | 0 | 0 | - | 12.72 | 12.50 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 17.82 | 17.52 | 17.82 | - | - | 0 | 0 | - | 12.72 | 12.50 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 17.82 | 17.38 | 17.82 | 17.82 | 17.82 | 8,000 | 142,560 | 17.820 | 12.72 | 12.40 | 12.72 | 12.72 | 12.72 | 11,210 | 12.717 | 0.00% |
| 2019-04-15 | 0 | 17.82 | 17.50 | 17.82 | 17.82 | 17.82 | 2,000 | 35,640 | 17.820 | 12.72 | 12.49 | 12.72 | 12.72 | 12.72 | 2,802 | 12.717 | 0.11% |
| 2019-04-12 | 0 | 17.80 | 17.42 | 17.80 | 17.80 | 17.80 | 70,000 | 1,246,000 | 17.800 | 12.70 | 12.43 | 12.70 | 12.70 | 12.70 | 98,086 | 12.703 | -0.11% |
| 2019-04-11 | 0 | 17.82 | 17.40 | 17.84 | 17.50 | 17.82 | 10,000 | 177,560 | 17.756 | 12.72 | 12.42 | 12.73 | 12.49 | 12.72 | 14,012 | 12.672 | -0.11% |
| 2019-04-10 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 12.73 | 12.49 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 12.73 | 12.49 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.73 | 12.42 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 17.84 | 17.40 | 17.84 | - | - | 1 | 17 | 17.000 | 12.73 | 12.42 | 12.73 | - | - | 1 | 12.132 | 0.00% |
| 2019-04-03 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.73 | 12.42 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 17.84 | 17.40 | 17.84 | 17.84 | 17.84 | 2,000 | 35,680 | 17.840 | 12.73 | 12.42 | 12.73 | 12.73 | 12.73 | 2,802 | 12.732 | 0.79% |
| 2019-04-01 | 0 | 17.70 | 17.40 | 17.86 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 12.63 | 12.42 | 12.75 | 12.63 | 12.63 | 8,407 | 12.632 | 0.00% |
| 2019-03-29 | 0 | 17.70 | 17.40 | 17.84 | 17.68 | 17.70 | 12,000 | 212,600 | 17.717 | 12.63 | 12.42 | 12.73 | 12.62 | 12.63 | 16,815 | 12.644 | 0.11% |
| 2019-03-28 | 0 | 17.68 | 17.30 | 17.68 | 17.68 | 17.68 | 4,000 | 70,720 | 17.680 | 12.62 | 12.35 | 12.62 | 12.62 | 12.62 | 5,605 | 12.618 | 1.03% |
| 2019-03-27 | 0 | 17.50 | 17.50 | 17.70 | - | - | 0 | 0 | - | 12.49 | 12.49 | 12.63 | - | - | 0 | - | 0.57% |
| 2019-03-26 | 0 | 17.40 | 17.38 | 17.70 | - | - | 0 | 0 | - | 12.42 | 12.40 | 12.63 | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 17.40 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.42 | 12.42 | 12.63 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 12.42 | 12.42 | 12.63 | 12.42 | 12.42 | 2,802 | 12.418 | -1.58% |
| 2019-03-21 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 17.68 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.62 | 12.42 | 12.63 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 17.68 | 17.50 | 17.70 | 17.68 | 17.68 | 2,000 | 35,360 | 17.680 | 12.62 | 12.49 | 12.63 | 12.62 | 12.62 | 2,802 | 12.618 | 0.00% |
| 2019-03-18 | 0 | 17.68 | 17.42 | 17.70 | - | - | 0 | 0 | - | 12.62 | 12.43 | 12.63 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 17.68 | 17.38 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.40 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 17.68 | 17.38 | 17.68 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.62 | 12.40 | 12.62 | 12.63 | 12.63 | 2,802 | 12.632 | 1.14% |
| 2019-03-11 | 0 | 17.48 | 17.38 | 17.64 | - | - | 0 | 0 | - | 12.47 | 12.40 | 12.59 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 17.48 | 17.48 | 17.68 | 17.46 | 17.46 | 10,000 | 174,600 | 17.460 | 12.47 | 12.47 | 12.62 | 12.46 | 12.46 | 14,012 | 12.461 | -1.13% |
| 2019-03-07 | 0 | 17.68 | 17.46 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.46 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 17.68 | 17.52 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.50 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 17.68 | 17.50 | 17.68 | - | - | 0 | 0 | - | 12.62 | 12.49 | 12.62 | - | - | 0 | - | -0.11% |
| 2019-03-04 | 0 | 17.70 | 17.60 | 17.70 | - | - | 0 | 0 | - | 12.63 | 12.56 | 12.63 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 17.70 | 17.48 | 17.70 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.63 | 12.47 | 12.63 | 12.63 | 12.63 | 2,802 | 12.632 | -0.90% |
| 2019-02-28 | 0 | 17.86 | 17.48 | 17.86 | - | - | 0 | 0 | - | 12.75 | 12.47 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 17.86 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.75 | 12.49 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 17.86 | 17.44 | 18.26 | - | - | 0 | 0 | - | 12.75 | 12.45 | 13.03 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 17.86 | 17.50 | 18.26 | - | - | 0 | 0 | - | 12.75 | 12.49 | 13.03 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 17.86 | 17.86 | 18.18 | 17.86 | 17.86 | 2,000 | 35,720 | 17.860 | 12.75 | 12.75 | 12.97 | 12.75 | 12.75 | 2,802 | 12.746 | -0.22% |
| 2019-02-21 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.56 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.56 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 17.90 | 17.60 | 17.94 | - | - | 0 | 0 | - | 12.77 | 12.56 | 12.80 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 17.90 | 17.40 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.42 | 12.77 | - | - | 0 | - | -0.11% |
| 2019-02-15 | 0 | 17.92 | 17.40 | 18.30 | - | - | 0 | 0 | - | 12.79 | 12.42 | 13.06 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 17.92 | 17.40 | 17.98 | - | - | 0 | 0 | - | 12.79 | 12.42 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 17.92 | 17.58 | 17.98 | - | - | 0 | 0 | - | 12.79 | 12.55 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 17.92 | 17.32 | 17.98 | - | - | 0 | 0 | - | 12.79 | 12.36 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 17.92 | 17.36 | 17.94 | 17.92 | 17.92 | 2,000 | 35,840 | 17.920 | 12.79 | 12.39 | 12.80 | 12.79 | 12.79 | 2,802 | 12.789 | 0.11% |
| 2019-02-08 | 0 | 17.90 | 17.28 | 17.98 | 17.90 | 17.90 | 4,000 | 71,600 | 17.900 | 12.77 | 12.33 | 12.83 | 12.77 | 12.77 | 5,605 | 12.775 | 0.00% |
| 2019-02-04 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.35 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 17.90 | 17.20 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.28 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 17.90 | 17.32 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.36 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 12.77 | 12.35 | 12.77 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 17.90 | 17.30 | 17.90 | 17.90 | 17.90 | 2,000 | 35,800 | 17.900 | 12.77 | 12.35 | 12.77 | 12.77 | 12.77 | 2,802 | 12.775 | -0.22% |
| 2019-01-28 | 0 | 17.94 | 17.50 | 17.94 | - | - | 0 | 0 | - | 12.80 | 12.49 | 12.80 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 17.94 | 17.48 | 17.96 | - | - | 0 | 0 | - | 12.80 | 12.47 | 12.82 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 17.94 | 17.22 | 17.94 | 17.60 | 17.98 | 4,001 | 71,176 | 17.790 | 12.80 | 12.29 | 12.80 | 12.56 | 12.83 | 5,606 | 12.696 | 3.10% |
| 2019-01-23 | 0 | 17.40 | 17.04 | 17.50 | 17.40 | 17.50 | 4,000 | 69,800 | 17.450 | 12.42 | 12.16 | 12.49 | 12.42 | 12.49 | 5,605 | 12.453 | 0.00% |
| 2019-01-22 | 0 | 17.40 | 17.20 | 17.46 | - | - | 0 | 0 | - | 12.42 | 12.28 | 12.46 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 17.40 | 17.20 | 17.40 | - | - | 0 | 0 | - | 12.42 | 12.28 | 12.42 | - | - | 0 | - | -0.57% |
| 2019-01-18 | 0 | 17.50 | 17.30 | 17.50 | 17.20 | 17.50 | 4,000 | 69,400 | 17.350 | 12.49 | 12.35 | 12.49 | 12.28 | 12.49 | 5,605 | 12.382 | 1.86% |
| 2019-01-17 | 0 | 17.18 | 17.02 | 17.18 | 17.18 | 17.18 | 12,000 | 206,160 | 17.180 | 12.26 | 12.15 | 12.26 | 12.26 | 12.26 | 16,815 | 12.261 | 1.06% |
| 2019-01-16 | 0 | 17.00 | 17.00 | 17.02 | 17.00 | 17.02 | 10,000 | 170,080 | 17.008 | 12.13 | 12.13 | 12.15 | 12.13 | 12.15 | 14,012 | 12.138 | 0.00% |
| 2019-01-15 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.13 | 11.99 | 12.28 | 12.13 | 12.13 | 2,802 | 12.132 | 2.04% |
| 2019-01-14 | 0 | 16.66 | 16.66 | 17.20 | 16.66 | 16.66 | 2,000 | 33,320 | 16.660 | 11.89 | 11.89 | 12.28 | 11.89 | 11.89 | 2,802 | 11.890 | -0.12% |
| 2019-01-11 | 0 | 16.68 | 16.68 | 17.20 | 16.66 | 16.66 | 10,000 | 166,600 | 16.660 | 11.90 | 11.90 | 12.28 | 11.89 | 11.89 | 14,012 | 11.890 | 0.12% |
| 2019-01-10 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.49 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.49 | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 11.89 | 11.85 | 12.13 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 11.89 | 11.85 | 12.13 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 16.66 | 16.60 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.85 | 12.49 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 16.66 | 16.52 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.79 | 12.49 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 16.66 | 16.50 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.78 | 12.49 | - | - | 0 | - | -0.00% |
| 2018-12-31 | 0 | 17.00 | 17.00 | 17.10 | - | - | 0 | 0 | - | 11.89 | 11.89 | 11.96 | - | - | 0 | - | 0.12% |
| 2018-12-28 | 0 | 16.98 | 16.98 | 17.10 | 16.90 | 16.90 | 10,000 | 169,000 | 16.900 | 11.88 | 11.88 | 11.96 | 11.82 | 11.82 | 14,298 | 11.820 | 0.00% |
| 2018-12-27 | 0 | 16.98 | 16.90 | 16.98 | 16.98 | 16.98 | 2,000 | 33,960 | 16.980 | 11.88 | 11.82 | 11.88 | 11.88 | 11.88 | 2,860 | 11.876 | 0.24% |
| 2018-12-24 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 11.85 | 11.82 | 11.88 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 11.85 | 11.82 | 11.88 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 16.94 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.85 | 11.82 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 16.94 | 16.94 | 17.40 | - | - | 0 | 0 | - | 11.85 | 11.85 | 12.17 | - | - | 0 | - | 0.12% |
| 2018-12-18 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 11.83 | 11.83 | 12.17 | 11.83 | 11.83 | 2,860 | 11.834 | -0.35% |
| 2018-12-17 | 0 | 16.98 | 16.94 | 17.40 | - | - | 0 | 0 | - | 11.88 | 11.85 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 16.98 | 16.94 | 17.40 | - | - | 20,000 | 339,600 | 16.980 | 11.88 | 11.85 | 12.17 | - | - | 28,596 | 11.876 | 0.00% |
| 2018-12-13 | 0 | 16.98 | 16.92 | 17.00 | 16.98 | 17.00 | 12,000 | 203,920 | 16.993 | 11.88 | 11.83 | 11.89 | 11.88 | 11.89 | 17,158 | 11.885 | 0.00% |
| 2018-12-12 | 0 | 16.98 | 16.98 | 17.40 | - | - | 0 | 0 | - | 11.88 | 11.88 | 12.17 | - | - | 0 | - | 0.35% |
| 2018-12-11 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 11.83 | 11.83 | 12.17 | 11.83 | 11.83 | 2,860 | 11.834 | 0.00% |
| 2018-12-10 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 11.83 | 11.83 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 11.83 | 11.83 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 16.92 | 16.92 | 17.40 | 16.90 | 16.92 | 16,000 | 270,680 | 16.918 | 11.83 | 11.83 | 12.17 | 11.82 | 11.83 | 22,877 | 11.832 | -0.47% |
| 2018-12-05 | 0 | 17.00 | 16.96 | 17.50 | - | - | 0 | 0 | - | 11.89 | 11.86 | 12.24 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 17.00 | 17.00 | 17.34 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.13 | - | - | 0 | - | 0.12% |
| 2018-12-03 | 0 | 16.98 | 16.98 | 17.34 | - | - | 0 | 0 | - | 11.88 | 11.88 | 12.13 | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 16.98 | 16.98 | 17.50 | - | - | 14,001 | 236,616 | 16.900 | 11.88 | 11.88 | 12.24 | - | - | 20,019 | 11.820 | 0.35% |
| 2018-11-29 | 0 | 16.92 | 16.92 | 17.50 | - | - | 0 | 0 | - | 11.83 | 11.83 | 12.24 | - | - | 0 | - | 0.12% |
| 2018-11-28 | 0 | 16.90 | 16.90 | 17.24 | - | - | 420 | 6,997 | 16.660 | 11.82 | 11.82 | 12.06 | - | - | 601 | 11.652 | 0.00% |
| 2018-11-27 | 0 | 16.90 | 16.86 | 17.24 | - | - | 0 | 0 | - | 11.82 | 11.79 | 12.06 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 16.90 | 16.86 | 17.50 | - | - | 0 | 0 | - | 11.82 | 11.79 | 12.24 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 16.90 | 16.84 | 17.30 | - | - | 0 | 0 | - | 11.82 | 11.78 | 12.10 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 16.90 | 16.84 | 17.40 | 16.90 | 16.92 | 4,000 | 67,640 | 16.910 | 11.82 | 11.78 | 12.17 | 11.82 | 11.83 | 5,719 | 11.827 | -0.59% |
| 2018-11-21 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.89 | 11.82 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.89 | 11.82 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 11.89 | 11.81 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 17.00 | 16.90 | 17.20 | - | - | 0 | 0 | - | 11.89 | 11.82 | 12.03 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 17.00 | 16.86 | 17.20 | - | - | 0 | 0 | - | 11.89 | 11.79 | 12.03 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 11.89 | 11.76 | 12.03 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 17.00 | 16.88 | 17.20 | - | - | 0 | 0 | - | 11.89 | 11.81 | 12.03 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 11.89 | 11.76 | 12.03 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 17.00 | 16.86 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.89 | 11.79 | 12.03 | 11.89 | 11.89 | 2,860 | 11.890 | -0.58% |
| 2018-11-08 | 0 | 17.10 | 16.88 | 17.10 | - | - | 0 | 0 | - | 11.96 | 11.81 | 11.96 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 17.10 | 16.86 | 17.10 | - | - | 0 | 0 | - | 11.96 | 11.79 | 11.96 | - | - | 0 | - | -0.58% |
| 2018-11-06 | 0 | 17.20 | 16.86 | 17.40 | - | - | 50,000 | 845,000 | 16.900 | 12.03 | 11.79 | 12.17 | - | - | 71,491 | 11.820 | 0.00% |
| 2018-11-05 | 0 | 17.20 | 16.86 | 17.40 | - | - | 0 | 0 | - | 12.03 | 11.79 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 17.20 | 16.82 | 17.40 | - | - | 0 | 0 | - | 12.03 | 11.76 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 17.20 | 16.80 | 17.40 | - | - | 0 | 0 | - | 12.03 | 11.75 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 17.20 | 16.74 | 17.40 | - | - | 0 | 0 | - | 12.03 | 11.71 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 17.20 | 16.78 | 17.40 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.03 | 11.74 | 12.17 | 12.03 | 12.03 | 8,579 | 12.030 | 2.14% |
| 2018-10-29 | 0 | 16.84 | 16.78 | 17.20 | - | - | 1 | 17 | 17.000 | 11.78 | 11.74 | 12.03 | - | - | 1 | 11.890 | 0.00% |
| 2018-10-26 | 0 | 16.84 | 16.76 | 16.96 | - | - | 5 | 84 | 16.800 | 11.78 | 11.72 | 11.86 | - | - | 7 | 11.750 | 0.00% |
| 2018-10-25 | 0 | 16.84 | 16.84 | 17.20 | 16.76 | 16.78 | 4,000 | 67,080 | 16.770 | 11.78 | 11.78 | 12.03 | 11.72 | 11.74 | 5,719 | 11.729 | -0.94% |
| 2018-10-24 | 0 | 17.00 | 16.86 | 17.20 | - | - | 1 | 17 | 17.000 | 11.89 | 11.79 | 12.03 | - | - | 1 | 11.890 | 0.00% |
| 2018-10-23 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 11.89 | 11.81 | 12.17 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 17.00 | 17.00 | 17.40 | - | - | 7 | 121 | 17.286 | 11.89 | 11.89 | 12.17 | - | - | 10 | 12.089 | 0.47% |
| 2018-10-19 | 0 | 16.92 | 16.92 | 16.94 | 16.88 | 16.88 | 4,000 | 67,520 | 16.880 | 11.83 | 11.83 | 11.85 | 11.81 | 11.81 | 5,719 | 11.806 | -0.47% |
| 2018-10-18 | 0 | 17.00 | 16.92 | 17.98 | - | - | 0 | 0 | - | 11.89 | 11.83 | 12.58 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 17.00 | 16.98 | 17.98 | - | - | 0 | 0 | - | 11.89 | 11.88 | 12.58 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 17.00 | 17.00 | 17.70 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.89 | 11.89 | 12.38 | 11.89 | 11.89 | 2,860 | 11.890 | -1.16% |
| 2018-10-12 | 0 | 17.20 | 17.00 | 17.50 | 17.06 | 17.20 | 8,000 | 136,760 | 17.095 | 12.03 | 11.89 | 12.24 | 11.93 | 12.03 | 11,439 | 11.956 | 0.00% |
| 2018-10-11 | 0 | 17.20 | 17.06 | 17.70 | - | - | 0 | 0 | - | 12.03 | 11.93 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 17.20 | 17.14 | 17.30 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.03 | 11.99 | 12.10 | 12.03 | 12.03 | 8,579 | 12.030 | 0.00% |
| 2018-10-09 | 0 | 17.20 | 17.18 | 17.70 | 17.20 | 17.20 | 8,000 | 137,600 | 17.200 | 12.03 | 12.02 | 12.38 | 12.03 | 12.03 | 11,439 | 12.030 | -0.12% |
| 2018-10-08 | 0 | 17.22 | 17.16 | 17.98 | 17.22 | 17.30 | 4,000 | 69,040 | 17.260 | 12.04 | 12.00 | 12.58 | 12.04 | 12.10 | 5,719 | 12.071 | -1.03% |
| 2018-10-05 | 0 | 17.40 | 17.30 | 17.98 | 17.40 | 17.44 | 8,000 | 139,400 | 17.425 | 12.17 | 12.10 | 12.58 | 12.17 | 12.20 | 11,439 | 12.187 | -0.34% |
| 2018-10-04 | 0 | 17.46 | 17.42 | 17.98 | - | - | 0 | 0 | - | 12.21 | 12.18 | 12.58 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 17.46 | 17.42 | 17.80 | - | - | 0 | 0 | - | 12.21 | 12.18 | 12.45 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 17.46 | 17.42 | 17.80 | 17.46 | 17.46 | 6,000 | 104,760 | 17.460 | 12.21 | 12.18 | 12.45 | 12.21 | 12.21 | 8,579 | 12.211 | -0.23% |
| 2018-09-28 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 12.24 | 12.21 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 17.50 | 17.46 | 22.00 | - | - | 0 | 0 | - | 12.24 | 12.21 | 15.39 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 17.50 | 17.50 | 18.00 | - | - | 0 | 0 | - | 12.24 | 12.24 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 12.24 | 12.21 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 17.50 | 17.50 | 17.96 | 17.50 | 17.50 | 8,000 | 140,000 | 17.500 | 12.24 | 12.24 | 12.56 | 12.24 | 12.24 | 11,439 | 12.239 | 0.00% |
| 2018-09-20 | 0 | 17.50 | 17.50 | 17.80 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 12.24 | 12.24 | 12.45 | 12.24 | 12.24 | 14,298 | 12.239 | -1.13% |
| 2018-09-19 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 12.38 | 12.24 | 12.45 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 17.70 | 17.50 | 17.70 | - | - | 0 | 0 | - | 12.38 | 12.24 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 12.38 | 12.24 | 12.45 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 17.70 | 17.50 | 17.70 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 12.38 | 12.24 | 12.38 | 12.45 | 12.45 | 2,860 | 12.449 | 0.80% |
| 2018-09-13 | 0 | 17.56 | 17.56 | 17.70 | - | - | 0 | 0 | - | 12.28 | 12.28 | 12.38 | - | - | 0 | - | 0.23% |
| 2018-09-12 | 0 | 17.52 | 17.48 | 17.80 | 17.52 | 17.52 | 5,916 | 103,380 | 17.475 | 12.25 | 12.23 | 12.45 | 12.25 | 12.25 | 8,459 | 12.222 | -0.45% |
| 2018-09-11 | 0 | 17.60 | 17.52 | 18.40 | 17.60 | 17.62 | 32,000 | 563,560 | 17.611 | 12.31 | 12.25 | 12.87 | 12.31 | 12.32 | 45,754 | 12.317 | -1.12% |
| 2018-09-10 | 0 | 17.80 | 17.64 | 18.00 | 17.80 | 17.80 | 4,000 | 71,200 | 17.800 | 12.45 | 12.34 | 12.59 | 12.45 | 12.45 | 5,719 | 12.449 | -1.00% |
| 2018-09-07 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 12.58 | 12.46 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 12.58 | 12.46 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 17.98 | 17.86 | 18.00 | - | - | 0 | 0 | - | 12.58 | 12.49 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 17.98 | 17.92 | 18.00 | - | - | 0 | 0 | - | 12.58 | 12.53 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 17.98 | 17.92 | 18.40 | - | - | 0 | 0 | - | 12.58 | 12.53 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 17.98 | 17.90 | 18.50 | - | - | 0 | 0 | - | 12.58 | 12.52 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 17.98 | 17.96 | 18.38 | 17.98 | 17.98 | 4,000 | 71,920 | 17.980 | 12.58 | 12.56 | 12.85 | 12.58 | 12.58 | 5,719 | 12.575 | 0.00% |
| 2018-08-29 | 0 | 17.98 | 17.96 | 18.40 | 17.98 | 17.98 | 6,220 | 111,774 | 17.970 | 12.58 | 12.56 | 12.87 | 12.58 | 12.58 | 8,893 | 12.568 | -0.11% |
| 2018-08-28 | 0 | 18.00 | 18.00 | 18.40 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.59 | 12.59 | 12.87 | 12.59 | 12.59 | 5,719 | 12.589 | -0.11% |
| 2018-08-27 | 0 | 18.02 | 18.00 | 18.30 | - | - | 0 | 0 | - | 12.60 | 12.59 | 12.80 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 18.02 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.60 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 18.02 | 18.02 | 18.30 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.60 | 12.60 | 12.80 | 12.59 | 12.59 | 2,860 | 12.589 | -0.11% |
| 2018-08-22 | 0 | 18.04 | 18.04 | 18.38 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.62 | 12.62 | 12.85 | 12.59 | 12.59 | 2,860 | 12.589 | 0.22% |
| 2018-08-21 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.59 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.59 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 18.00 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.59 | 12.58 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 18.00 | 17.98 | 18.40 | 17.98 | 18.00 | 10,000 | 179,840 | 17.984 | 12.59 | 12.58 | 12.87 | 12.58 | 12.59 | 14,298 | 12.578 | -2.17% |
| 2018-08-15 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.87 | 12.58 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.87 | 12.58 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 18.40 | 17.98 | 18.50 | - | - | 0 | 0 | - | 12.87 | 12.58 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 18.40 | 18.02 | 18.48 | - | - | 0 | 0 | - | 12.87 | 12.60 | 12.92 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 18.40 | 18.14 | 18.40 | - | - | 0 | 0 | - | 12.87 | 12.69 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 18.40 | 18.10 | 18.48 | 18.40 | 18.50 | 24,000 | 443,600 | 18.483 | 12.87 | 12.66 | 12.92 | 12.87 | 12.94 | 34,316 | 12.927 | 0.55% |
| 2018-08-03 | 0 | 18.30 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.80 | 12.58 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-08-02 | 0 | 18.30 | 17.96 | 18.30 | 18.56 | 18.56 | 22,000 | 408,320 | 18.560 | 12.80 | 12.56 | 12.80 | 12.98 | 12.98 | 31,456 | 12.981 | 1.78% |
| 2018-08-01 | 0 | 17.98 | 17.92 | 18.38 | 17.98 | 18.00 | 8,000 | 143,920 | 17.990 | 12.58 | 12.53 | 12.85 | 12.58 | 12.59 | 11,439 | 12.582 | -0.22% |
| 2018-07-31 | 0 | 18.02 | 18.02 | 18.38 | - | - | 0 | 0 | - | 12.60 | 12.60 | 12.85 | - | - | 0 | - | 0.11% |
| 2018-07-30 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 12.59 | 12.59 | 12.85 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 18.00 | 17.98 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.59 | 12.58 | 12.80 | 12.59 | 12.59 | 5,719 | 12.589 | 0.11% |
| 2018-07-26 | 0 | 17.98 | 17.98 | 18.38 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.85 | - | - | 0 | - | 0.11% |
| 2018-07-25 | 0 | 17.96 | 17.96 | 18.38 | 17.94 | 17.94 | 2,420 | 43,372 | 17.922 | 12.56 | 12.56 | 12.85 | 12.55 | 12.55 | 3,460 | 12.535 | -1.32% |
| 2018-07-24 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.73 | 12.55 | 12.85 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.73 | 12.55 | 12.85 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.73 | 12.55 | 12.85 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 18.20 | 17.96 | 18.38 | - | - | 0 | 0 | - | 12.73 | 12.56 | 12.85 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 12.73 | 12.56 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 12.73 | 12.56 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 18.20 | 18.00 | 18.20 | - | - | 0 | 0 | - | 12.73 | 12.59 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 18.20 | 18.00 | 18.50 | 18.20 | 18.20 | 6,000 | 109,200 | 18.200 | 12.73 | 12.59 | 12.94 | 12.73 | 12.73 | 8,579 | 12.729 | 0.00% |
| 2018-07-12 | 0 | 18.20 | 18.02 | 18.20 | - | - | 0 | 0 | - | 12.73 | 12.60 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 18.20 | 18.00 | 18.48 | - | - | 0 | 0 | - | 12.73 | 12.59 | 12.92 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 18.20 | 18.00 | 18.50 | - | - | 0 | 0 | - | 12.73 | 12.59 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 18.20 | 18.04 | 18.30 | - | - | 0 | 0 | - | 12.73 | 12.62 | 12.80 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 18.20 | 17.92 | 18.50 | - | - | 0 | 0 | - | 12.73 | 12.53 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 18.20 | 17.90 | 18.70 | - | - | 0 | 0 | - | 12.73 | 12.52 | 13.08 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 18.20 | 17.90 | 18.68 | - | - | 0 | 0 | - | 12.73 | 12.52 | 13.06 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 12.73 | 12.73 | 12.80 | 12.59 | 12.59 | 17,158 | 12.589 | -0.55% |
| 2018-06-29 | 0 | 18.30 | 18.30 | 18.50 | - | - | 0 | 0 | - | 12.80 | 12.80 | 12.94 | - | - | 0 | - | 1.10% |
| 2018-06-28 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 16,000 | 289,400 | 18.088 | 12.66 | 12.59 | 12.66 | 12.59 | 12.66 | 22,877 | 12.650 | 0.00% |
| 2018-06-27 | 0 | 18.10 | 18.10 | 18.70 | 18.08 | 18.22 | 34,000 | 616,600 | 18.135 | 12.66 | 12.66 | 13.08 | 12.64 | 12.74 | 48,614 | 12.684 | -0.66% |
| 2018-06-26 | 0 | 18.22 | 18.20 | 18.70 | 18.20 | 18.22 | 16,000 | 291,240 | 18.203 | 12.74 | 12.73 | 13.08 | 12.73 | 12.74 | 22,877 | 12.731 | -0.22% |
| 2018-06-25 | 0 | 18.26 | 18.20 | 19.70 | - | - | 0 | 0 | - | 12.77 | 12.73 | 13.78 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 18.26 | 18.20 | 18.50 | - | - | 0 | 0 | - | 12.77 | 12.73 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 18.30 | 18.30 | 18.50 | 18.30 | 18.32 | 12,000 | 219,680 | 18.307 | 12.77 | 12.77 | 12.91 | 12.77 | 12.78 | 17,195 | 12.776 | -0.44% |
| 2018-06-20 | 0 | 18.38 | 18.38 | 18.70 | 18.38 | 18.38 | 2,000 | 36,760 | 18.380 | 12.83 | 12.83 | 13.05 | 12.83 | 12.83 | 2,866 | 12.827 | 0.44% |
| 2018-06-19 | 0 | 18.30 | 18.30 | 18.38 | 18.30 | 18.40 | 8,000 | 146,960 | 18.370 | 12.77 | 12.77 | 12.83 | 12.77 | 12.84 | 11,464 | 12.820 | -2.14% |
| 2018-06-15 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.05 | 12.84 | 13.05 | 13.05 | 13.05 | 5,732 | 13.050 | 0.00% |
| 2018-06-14 | 0 | 18.70 | 18.40 | 18.70 | - | - | 0 | 0 | - | 13.05 | 12.84 | 13.05 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.05 | 12.84 | 13.05 | 13.05 | 13.05 | 5,732 | 13.050 | 1.08% |
| 2018-06-12 | 0 | 18.50 | 18.40 | 18.58 | 18.40 | 18.58 | 48,000 | 883,760 | 18.412 | 12.91 | 12.84 | 12.97 | 12.84 | 12.97 | 68,782 | 12.849 | 0.54% |
| 2018-06-11 | 0 | 18.40 | 18.40 | 18.50 | - | - | 0 | 0 | - | 12.84 | 12.84 | 12.91 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 18.40 | 18.40 | 18.50 | 18.40 | 18.50 | 15,920 | 292,936 | 18.401 | 12.84 | 12.84 | 12.91 | 12.84 | 12.91 | 22,813 | 12.841 | -0.43% |
| 2018-06-07 | 0 | 18.48 | 18.40 | 18.56 | 18.40 | 18.50 | 34,440 | 636,252 | 18.474 | 12.90 | 12.84 | 12.95 | 12.84 | 12.91 | 49,351 | 12.892 | -0.11% |
| 2018-06-06 | 0 | 18.50 | 18.40 | 18.70 | 18.40 | 18.50 | 14,000 | 258,600 | 18.471 | 12.91 | 12.84 | 13.05 | 12.84 | 12.91 | 20,061 | 12.890 | 2.78% |
| 2018-06-05 | 0 | 18.00 | 17.80 | 18.30 | - | - | 0 | 0 | - | 12.56 | 12.42 | 12.77 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 18.00 | 17.78 | 18.30 | 18.00 | 18.00 | 14,000 | 252,000 | 18.000 | 12.56 | 12.41 | 12.77 | 12.56 | 12.56 | 20,061 | 12.561 | 0.00% |
| 2018-06-01 | 0 | 18.00 | 18.00 | 18.30 | 17.88 | 17.90 | 30,000 | 536,720 | 17.891 | 12.56 | 12.56 | 12.77 | 12.48 | 12.49 | 42,988 | 12.485 | 1.24% |
| 2018-05-31 | 0 | 17.78 | 17.78 | 17.90 | 17.78 | 17.78 | 2,000 | 35,560 | 17.780 | 12.41 | 12.41 | 12.49 | 12.41 | 12.41 | 2,866 | 12.408 | 0.11% |
| 2018-05-30 | 0 | 17.76 | 17.76 | 17.80 | 17.76 | 17.76 | 6,000 | 106,560 | 17.760 | 12.39 | 12.39 | 12.42 | 12.39 | 12.39 | 8,598 | 12.394 | -0.67% |
| 2018-05-29 | 0 | 17.88 | 17.50 | 17.88 | - | - | 0 | 0 | - | 12.48 | 12.21 | 12.48 | - | - | 0 | - | -0.11% |
| 2018-05-28 | 0 | 17.90 | 17.50 | 17.90 | 17.88 | 17.90 | 10,000 | 178,960 | 17.896 | 12.49 | 12.21 | 12.49 | 12.48 | 12.49 | 14,329 | 12.489 | 2.29% |
| 2018-05-25 | 0 | 17.50 | 17.34 | 17.90 | 17.50 | 17.50 | 3,068 | 53,583 | 17.465 | 12.21 | 12.10 | 12.49 | 12.21 | 12.21 | 4,396 | 12.188 | 0.00% |
| 2018-05-24 | 0 | 17.50 | 17.32 | 17.92 | - | - | 0 | 0 | - | 12.21 | 12.09 | 12.51 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 17.50 | 17.38 | 18.68 | 17.38 | 17.50 | 16,000 | 279,480 | 17.468 | 12.21 | 12.13 | 13.04 | 12.13 | 12.21 | 22,927 | 12.190 | 0.81% |
| 2018-05-21 | 0 | 17.36 | 17.36 | 17.38 | 17.30 | 17.46 | 17,000 | 295,060 | 17.356 | 12.11 | 12.11 | 12.13 | 12.07 | 12.18 | 24,360 | 12.112 | -1.36% |
| 2018-05-18 | 0 | 17.60 | 17.42 | 17.92 | - | - | 0 | 0 | - | 12.28 | 12.16 | 12.51 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 17.60 | 17.48 | 17.70 | - | - | 0 | 0 | - | 12.28 | 12.20 | 12.35 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 17.60 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.28 | 12.14 | 12.35 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 17.60 | 17.40 | 17.70 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 12.28 | 12.14 | 12.35 | 12.28 | 12.28 | 2,866 | 12.282 | 1.03% |
| 2018-05-14 | 0 | 17.42 | 17.38 | 17.50 | - | - | 2,000 | 35,000 | 17.500 | 12.16 | 12.13 | 12.21 | - | - | 2,866 | 12.213 | 0.00% |
| 2018-05-11 | 0 | 17.42 | 17.42 | 17.94 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.52 | - | - | 0 | - | 0.11% |
| 2018-05-10 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.14 | 12.11 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.14 | 12.11 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 17.40 | 17.40 | 17.60 | 17.34 | 17.38 | 14,000 | 242,920 | 17.351 | 12.14 | 12.14 | 12.28 | 12.10 | 12.13 | 20,061 | 12.109 | 0.12% |
| 2018-05-07 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.13 | 12.11 | 12.28 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.13 | 12.11 | 12.28 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 17.38 | 17.32 | 17.60 | 17.38 | 17.38 | 4,000 | 69,520 | 17.380 | 12.13 | 12.09 | 12.28 | 12.13 | 12.13 | 5,732 | 12.129 | 0.00% |
| 2018-05-02 | 0 | 17.38 | 17.38 | 17.60 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 12.13 | 12.13 | 12.28 | 12.13 | 12.13 | 2,866 | 12.129 | -0.34% |
| 2018-04-30 | 0 | 17.44 | 17.44 | 17.74 | - | - | 0 | 0 | - | 12.17 | 12.17 | 12.38 | - | - | 0 | - | 0.11% |
| 2018-04-27 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.16 | 12.14 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.16 | 12.14 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.16 | 12.13 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.16 | 12.13 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.16 | 12.13 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 17.42 | 17.40 | 17.80 | 17.40 | 17.42 | 14,000 | 243,640 | 17.403 | 12.16 | 12.14 | 12.42 | 12.14 | 12.16 | 20,061 | 12.145 | 0.00% |
| 2018-04-19 | 0 | 17.42 | 17.42 | 17.80 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.42 | - | - | 0 | - | 0.81% |
| 2018-04-18 | 0 | 17.28 | 17.28 | 17.96 | 17.22 | 17.50 | 12,000 | 209,040 | 17.420 | 12.06 | 12.06 | 12.53 | 12.02 | 12.21 | 17,195 | 12.157 | -1.82% |
| 2018-04-17 | 0 | 17.60 | 17.50 | 17.96 | 17.60 | 17.60 | 6,000 | 105,600 | 17.600 | 12.28 | 12.21 | 12.53 | 12.28 | 12.28 | 8,598 | 12.282 | -2.00% |
| 2018-04-16 | 0 | 17.96 | 17.60 | 17.96 | - | - | 0 | 0 | - | 12.53 | 12.28 | 12.53 | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 17.96 | 17.60 | 18.50 | - | - | 0 | 0 | - | 12.53 | 12.28 | 12.91 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 17.96 | 17.96 | 18.46 | 17.96 | 17.96 | 2,000 | 35,920 | 17.960 | 12.53 | 12.53 | 12.88 | 12.53 | 12.53 | 2,866 | 12.534 | -0.22% |
| 2018-04-11 | 0 | 18.00 | 17.60 | 18.00 | - | - | 0 | 0 | - | 12.56 | 12.28 | 12.56 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 18.00 | 17.70 | 18.00 | - | - | 0 | 0 | - | 12.56 | 12.35 | 12.56 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 12.56 | 12.30 | 12.56 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 18.00 | 17.62 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.56 | 12.30 | 12.77 | 12.56 | 12.56 | 5,732 | 12.561 | 0.00% |
| 2018-04-04 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 12.56 | 12.30 | 12.56 | - | - | 0 | - | -0.55% |
| 2018-04-03 | 0 | 18.10 | 17.52 | 18.10 | - | - | 0 | 0 | - | 12.63 | 12.23 | 12.63 | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 18.10 | 17.50 | 18.30 | - | - | 0 | 0 | - | 12.63 | 12.21 | 12.77 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 18.10 | 17.60 | 18.30 | 18.10 | 18.10 | 6,000 | 108,600 | 18.100 | 12.63 | 12.28 | 12.77 | 12.63 | 12.63 | 8,598 | 12.631 | -1.09% |
| 2018-03-27 | 0 | 18.30 | 17.50 | 18.30 | - | - | 0 | 0 | - | 12.77 | 12.21 | 12.77 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 18.30 | 17.30 | 18.30 | - | - | 0 | 0 | - | 12.77 | 12.07 | 12.77 | - | - | 0 | - | -1.08% |
| 2018-03-23 | 0 | 18.50 | 17.58 | 18.50 | - | - | 0 | 0 | - | 12.91 | 12.27 | 12.91 | - | - | 0 | - | -2.12% |
| 2018-03-22 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 13.19 | 12.21 | 13.19 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 13.19 | 12.21 | 13.19 | - | - | 0 | - | -0.53% |
| 2018-03-20 | 0 | 19.00 | 17.62 | 19.00 | - | - | 0 | 0 | - | 13.26 | 12.30 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 19.00 | 17.80 | 19.00 | - | - | 0 | 0 | - | 13.26 | 12.42 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 19.00 | 17.82 | 19.40 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.26 | 12.44 | 13.54 | 13.26 | 13.26 | 14,329 | 13.259 | 7.34% |
| 2018-03-15 | 0 | 17.70 | 17.60 | 18.20 | - | - | 0 | 0 | - | 12.35 | 12.28 | 12.70 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 17.70 | 17.70 | 18.10 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.63 | - | - | 0 | - | 0.45% |
| 2018-03-13 | 0 | 17.62 | 17.62 | 18.10 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.63 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 17.62 | 17.62 | 18.00 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 12.30 | 12.30 | 12.56 | 12.28 | 12.28 | 2,866 | 12.282 | 0.34% |
| 2018-03-09 | 0 | 17.56 | 17.52 | 18.00 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.56 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.21 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.21 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.25 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 17.56 | 17.56 | 17.90 | 17.56 | 17.80 | 12,000 | 212,640 | 17.720 | 12.25 | 12.25 | 12.49 | 12.25 | 12.42 | 17,195 | 12.366 | -0.79% |
| 2018-02-26 | 0 | 17.70 | 17.52 | 18.00 | - | - | 0 | 0 | - | 12.35 | 12.23 | 12.56 | - | - | 0 | - | 0.00% |
| 2018-02-23 | 0 | 17.70 | 17.50 | 18.10 | - | - | 0 | 0 | - | 12.35 | 12.21 | 12.63 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 17.70 | 17.60 | 18.10 | - | - | 0 | 0 | - | 12.35 | 12.28 | 12.63 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.42 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.42 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 17.70 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.23 | 12.49 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 17.70 | 17.58 | 17.90 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 12.35 | 12.27 | 12.49 | 12.35 | 12.35 | 8,598 | 12.352 | 1.26% |
| 2018-02-13 | 0 | 17.48 | 17.38 | 17.68 | - | - | 0 | 0 | - | 12.20 | 12.13 | 12.34 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 17.48 | 17.40 | 17.60 | 17.48 | 17.52 | 14,000 | 245,040 | 17.503 | 12.20 | 12.14 | 12.28 | 12.20 | 12.23 | 20,061 | 12.215 | 0.46% |
| 2018-02-09 | 0 | 17.40 | 17.38 | 17.48 | 17.10 | 17.50 | 36,000 | 623,480 | 17.319 | 12.14 | 12.13 | 12.20 | 11.93 | 12.21 | 51,586 | 12.086 | -1.14% |
| 2018-02-08 | 0 | 17.60 | 17.60 | 17.90 | 17.56 | 17.56 | 2,000 | 35,120 | 17.560 | 12.28 | 12.28 | 12.49 | 12.25 | 12.25 | 2,866 | 12.254 | 0.00% |
| 2018-02-07 | 0 | 17.60 | 17.52 | 17.78 | 17.60 | 17.92 | 36,000 | 638,120 | 17.726 | 12.28 | 12.23 | 12.41 | 12.28 | 12.51 | 51,586 | 12.370 | -1.01% |
| 2018-02-06 | 0 | 17.78 | 17.70 | 18.30 | 17.78 | 18.44 | 34,000 | 611,120 | 17.974 | 12.41 | 12.35 | 12.77 | 12.41 | 12.87 | 48,720 | 12.543 | -3.89% |
| 2018-02-05 | 0 | 18.50 | 18.40 | 18.50 | 18.50 | 18.52 | 14,000 | 259,080 | 18.506 | 12.91 | 12.84 | 12.91 | 12.91 | 12.92 | 20,061 | 12.914 | -1.60% |
| 2018-02-02 | 0 | 18.80 | 18.52 | 18.80 | - | - | 0 | 0 | - | 13.12 | 12.92 | 13.12 | - | - | 0 | - | -0.32% |
| 2018-02-01 | 0 | 18.86 | 18.52 | 18.88 | - | - | 0 | 0 | - | 13.16 | 12.92 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 18.86 | 18.52 | 18.88 | 18.52 | 18.86 | 16,000 | 299,360 | 18.710 | 13.16 | 12.92 | 13.18 | 12.92 | 13.16 | 22,927 | 13.057 | 0.86% |
| 2018-01-30 | 0 | 18.70 | 18.52 | 18.90 | - | - | 0 | 0 | - | 13.05 | 12.92 | 13.19 | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 18.70 | 18.52 | 19.00 | - | - | 0 | 0 | - | 13.05 | 12.92 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 18.70 | 18.70 | 19.00 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.05 | 13.05 | 13.26 | 12.94 | 12.94 | 2,866 | 12.938 | 0.54% |
| 2018-01-25 | 0 | 18.60 | 18.52 | 18.90 | 18.50 | 18.60 | 10,000 | 185,360 | 18.536 | 12.98 | 12.92 | 13.19 | 12.91 | 12.98 | 14,329 | 12.936 | 0.00% |
| 2018-01-24 | 0 | 18.60 | 18.60 | 18.90 | 18.60 | 18.60 | 30,000 | 558,000 | 18.600 | 12.98 | 12.98 | 13.19 | 12.98 | 12.98 | 42,988 | 12.980 | -0.53% |
| 2018-01-23 | 0 | 18.70 | 18.56 | 19.00 | - | - | 0 | 0 | - | 13.05 | 12.95 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 18.70 | 18.70 | 18.90 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.05 | 13.05 | 13.19 | 12.94 | 12.94 | 2,866 | 12.938 | 0.86% |
| 2018-01-19 | 0 | 18.54 | - | 19.00 | 18.54 | 18.56 | 34,000 | 630,640 | 18.548 | 12.94 | - | 13.26 | 12.94 | 12.95 | 48,720 | 12.944 | 0.00% |
| 2018-01-18 | 0 | 18.54 | 18.54 | 18.80 | 18.50 | 18.60 | 50,000 | 926,640 | 18.533 | 12.94 | 12.94 | 13.12 | 12.91 | 12.98 | 71,647 | 12.933 | -0.22% |
| 2018-01-17 | 0 | 18.58 | 18.58 | 18.88 | 18.56 | 18.58 | 6,000 | 111,400 | 18.567 | 12.97 | 12.97 | 13.18 | 12.95 | 12.97 | 8,598 | 12.957 | -1.59% |
| 2018-01-16 | 0 | 18.88 | 18.58 | 18.90 | 18.60 | 18.88 | 8,620 | 160,885 | 18.664 | 13.18 | 12.97 | 13.19 | 12.98 | 13.18 | 12,352 | 13.025 | 1.40% |
| 2018-01-15 | 0 | 18.62 | 18.54 | 18.88 | 18.62 | 19.28 | 40,000 | 765,480 | 19.137 | 12.99 | 12.94 | 13.18 | 12.99 | 13.45 | 57,318 | 13.355 | 0.32% |
| 2018-01-12 | 0 | 18.56 | 18.56 | 19.16 | 18.56 | 18.56 | 4,000 | 74,240 | 18.560 | 12.95 | 12.95 | 13.37 | 12.95 | 12.95 | 5,732 | 12.952 | -0.22% |
| 2018-01-11 | 0 | 18.60 | 18.56 | 18.80 | 18.60 | 18.70 | 60,000 | 1,116,400 | 18.607 | 12.98 | 12.95 | 13.12 | 12.98 | 13.05 | 85,977 | 12.985 | -1.90% |
| 2018-01-10 | 0 | 18.96 | 18.70 | 18.96 | - | - | 0 | 0 | - | 13.23 | 13.05 | 13.23 | - | - | 0 | - | -0.21% |
| 2018-01-09 | 0 | 19.00 | 18.70 | 19.00 | 18.98 | 19.00 | 4,000 | 75,960 | 18.990 | 13.26 | 13.05 | 13.26 | 13.25 | 13.26 | 5,732 | 13.252 | 1.06% |
| 2018-01-08 | 0 | 18.80 | 18.70 | 18.82 | 18.80 | 18.82 | 10,000 | 188,120 | 18.812 | 13.12 | 13.05 | 13.13 | 13.12 | 13.13 | 14,329 | 13.128 | -0.42% |
| 2018-01-05 | 0 | 19.18 | 19.02 | 19.30 | - | - | 0 | 0 | - | 13.18 | 13.07 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-01-04 | 0 | 19.18 | 19.10 | 19.30 | - | - | 0 | 0 | - | 13.18 | 13.12 | 13.26 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 19.18 | 19.00 | 19.20 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 13.18 | 13.05 | 13.19 | 13.18 | 13.18 | 2,911 | 13.176 | 0.95% |
| 2018-01-02 | 0 | 19.00 | 19.00 | 19.28 | 18.90 | 19.00 | 6,000 | 113,760 | 18.960 | 13.05 | 13.05 | 13.24 | 12.98 | 13.05 | 8,734 | 13.024 | 0.11% |
| 2017-12-29 | 0 | 18.98 | 18.98 | 19.18 | 18.92 | 18.92 | 2,000 | 37,840 | 18.920 | 13.04 | 13.04 | 13.18 | 13.00 | 13.00 | 2,911 | 12.997 | 0.53% |
| 2017-12-28 | 0 | 18.88 | 18.88 | 19.18 | - | - | 0 | 0 | - | 12.97 | 12.97 | 13.18 | - | - | 0 | - | 0.11% |
| 2017-12-27 | 0 | 18.86 | 18.86 | 19.10 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 12.96 | 12.96 | 13.12 | 12.94 | 12.94 | 2,911 | 12.942 | 0.11% |
| 2017-12-22 | 0 | 18.84 | 18.84 | 19.10 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.12 | - | - | 0 | - | 0.21% |
| 2017-12-21 | 0 | 18.80 | 18.74 | 19.00 | 18.80 | 18.80 | 4,000 | 75,200 | 18.800 | 12.91 | 12.87 | 13.05 | 12.91 | 12.91 | 5,823 | 12.915 | -0.21% |
| 2017-12-20 | 0 | 18.84 | 18.80 | 19.42 | 18.84 | 18.86 | 6,000 | 113,080 | 18.847 | 12.94 | 12.91 | 13.34 | 12.94 | 12.96 | 8,734 | 12.947 | 0.00% |
| 2017-12-19 | 0 | 18.84 | 18.80 | 18.84 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 12.94 | 12.91 | 12.94 | 12.94 | 12.94 | 2,911 | 12.942 | 0.00% |
| 2017-12-18 | 0 | 18.84 | 18.82 | 18.90 | - | - | 0 | 0 | - | 12.94 | 12.93 | 12.98 | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 18.84 | 18.84 | 18.90 | - | - | 0 | 0 | - | 12.94 | 12.94 | 12.98 | - | - | 0 | - | 0.21% |
| 2017-12-14 | 0 | 18.80 | 18.80 | 19.00 | 18.80 | 18.82 | 6,000 | 112,880 | 18.813 | 12.91 | 12.91 | 13.05 | 12.91 | 12.93 | 8,734 | 12.924 | -0.53% |
| 2017-12-13 | 0 | 18.90 | 18.82 | 18.90 | - | - | 0 | 0 | - | 12.98 | 12.93 | 12.98 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 18.90 | 18.82 | 19.00 | 18.90 | 18.90 | 2,000 | 37,800 | 18.900 | 12.98 | 12.93 | 13.05 | 12.98 | 12.98 | 2,911 | 12.983 | 0.00% |
| 2017-12-11 | 0 | 18.90 | 18.84 | 19.02 | 18.90 | 18.92 | 8,000 | 151,280 | 18.910 | 12.98 | 12.94 | 13.07 | 12.98 | 13.00 | 11,646 | 12.990 | -0.53% |
| 2017-12-08 | 0 | 19.00 | 18.92 | 19.00 | - | - | 0 | 0 | - | 13.05 | 13.00 | 13.05 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 19.00 | 18.96 | 19.00 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 13.05 | 13.02 | 13.05 | 13.05 | 13.05 | 5,823 | 13.052 | -0.11% |
| 2017-12-06 | 0 | 19.02 | 19.00 | 19.14 | 19.00 | 19.10 | 14,000 | 266,480 | 19.034 | 13.07 | 13.05 | 13.15 | 13.05 | 13.12 | 20,380 | 13.076 | -0.73% |
| 2017-12-05 | 0 | 19.16 | 19.16 | 19.24 | 19.14 | 19.16 | 4,000 | 76,600 | 19.150 | 13.16 | 13.16 | 13.22 | 13.15 | 13.16 | 5,823 | 13.155 | 0.00% |
| 2017-12-04 | 0 | 19.16 | 19.16 | 19.20 | 19.12 | 19.12 | 4,000 | 76,480 | 19.120 | 13.16 | 13.16 | 13.19 | 13.13 | 13.13 | 5,823 | 13.134 | 0.21% |
| 2017-12-01 | 0 | 19.12 | 19.12 | 19.30 | - | - | 0 | 0 | - | 13.13 | 13.13 | 13.26 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 19.12 | 19.12 | 19.32 | 19.12 | 19.12 | 2,000 | 38,240 | 19.120 | 13.13 | 13.13 | 13.27 | 13.13 | 13.13 | 2,911 | 13.134 | -0.42% |
| 2017-11-29 | 0 | 19.20 | 19.14 | 19.34 | - | - | 0 | 0 | - | 13.19 | 13.15 | 13.29 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 19.20 | 19.20 | 19.34 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 13.19 | 13.19 | 13.29 | 13.19 | 13.19 | 8,734 | 13.189 | -0.72% |
| 2017-11-27 | 0 | 19.34 | 19.16 | 19.36 | - | - | 0 | 0 | - | 13.29 | 13.16 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 19.34 | 19.20 | 19.34 | 19.12 | 19.34 | 14,000 | 269,520 | 19.251 | 13.29 | 13.19 | 13.29 | 13.13 | 13.29 | 20,380 | 13.225 | 1.26% |
| 2017-11-23 | 0 | 19.10 | 19.10 | 19.30 | 19.08 | 19.10 | 6,000 | 114,560 | 19.093 | 13.12 | 13.12 | 13.26 | 13.11 | 13.12 | 8,734 | 13.116 | -1.04% |
| 2017-11-22 | 0 | 19.30 | 19.10 | 19.30 | 19.32 | 19.32 | 2,020 | 39,026 | 19.320 | 13.26 | 13.12 | 13.26 | 13.27 | 13.27 | 2,941 | 13.272 | -0.10% |
| 2017-11-21 | 0 | 19.32 | 19.10 | 19.32 | - | - | 0 | 0 | - | 13.27 | 13.12 | 13.27 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 19.32 | 19.32 | 19.40 | 19.06 | 19.30 | 8,000 | 153,440 | 19.180 | 13.27 | 13.27 | 13.33 | 13.09 | 13.26 | 11,646 | 13.176 | 0.10% |
| 2017-11-17 | 0 | 19.30 | 19.06 | 19.30 | 19.06 | 19.30 | 26,000 | 496,040 | 19.078 | 13.26 | 13.09 | 13.26 | 13.09 | 13.26 | 37,849 | 13.106 | 1.26% |
| 2017-11-16 | 0 | 19.06 | 19.06 | 19.32 | 19.04 | 19.30 | 4,000 | 76,680 | 19.170 | 13.09 | 13.09 | 13.27 | 13.08 | 13.26 | 5,823 | 13.169 | -1.24% |
| 2017-11-15 | 0 | 19.30 | 19.10 | 19.30 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 13.26 | 13.12 | 13.26 | 13.26 | 13.26 | 2,911 | 13.258 | -0.52% |
| 2017-11-14 | 0 | 19.40 | 19.22 | 19.40 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.33 | 13.20 | 13.33 | 13.33 | 13.33 | 2,911 | 13.327 | 1.04% |
| 2017-11-13 | 0 | 19.20 | 19.12 | 19.20 | 19.24 | 19.24 | 6,000 | 115,200 | 19.200 | 13.19 | 13.13 | 13.19 | 13.22 | 13.22 | 8,734 | 13.189 | -0.21% |
| 2017-11-10 | 0 | 19.24 | 19.24 | 19.46 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.22 | 13.22 | 13.37 | 13.19 | 13.19 | 2,911 | 13.189 | -1.13% |
| 2017-11-09 | 0 | 19.46 | 19.20 | 19.46 | - | - | 0 | 0 | - | 13.37 | 13.19 | 13.37 | - | - | 0 | - | -0.21% |
| 2017-11-08 | 0 | 19.50 | 19.20 | 19.50 | 19.12 | 19.50 | 8,000 | 153,880 | 19.235 | 13.40 | 13.19 | 13.40 | 13.13 | 13.40 | 11,646 | 13.213 | 0.52% |
| 2017-11-07 | 0 | 19.40 | 19.16 | 19.40 | 19.34 | 19.40 | 14,000 | 271,320 | 19.380 | 13.33 | 13.16 | 13.33 | 13.29 | 13.33 | 20,380 | 13.313 | 2.00% |
| 2017-11-06 | 0 | 19.02 | 19.02 | 19.40 | 19.02 | 19.10 | 8,000 | 152,480 | 19.060 | 13.07 | 13.07 | 13.33 | 13.07 | 13.12 | 11,646 | 13.093 | -0.52% |
| 2017-11-03 | 0 | 19.12 | 19.12 | 19.50 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.13 | 13.13 | 13.40 | 13.05 | 13.05 | 14,557 | 13.052 | 0.00% |
| 2017-11-02 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.12 | 8,000 | 152,960 | 19.120 | 13.13 | 13.13 | 13.40 | 13.13 | 13.13 | 11,646 | 13.134 | -1.75% |
| 2017-11-01 | 0 | 19.46 | 19.16 | 19.50 | - | - | 0 | 0 | - | 13.37 | 13.16 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 19.46 | 19.10 | 19.46 | - | - | 0 | 0 | - | 13.37 | 13.12 | 13.37 | - | - | 0 | - | -0.21% |
| 2017-10-30 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 13.40 | 13.12 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 19.50 | 19.00 | 19.50 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.40 | 13.05 | 13.40 | 13.46 | 13.46 | 2,911 | 13.464 | 0.00% |
| 2017-10-26 | 0 | 19.50 | 19.14 | 19.60 | - | - | 0 | 0 | - | 13.40 | 13.15 | 13.46 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 19.50 | 19.14 | 19.58 | 19.20 | 19.50 | 16,000 | 309,600 | 19.350 | 13.40 | 13.15 | 13.45 | 13.19 | 13.40 | 23,292 | 13.292 | 3.07% |
| 2017-10-24 | 0 | 18.92 | 18.92 | 19.14 | 18.92 | 18.94 | 8,000 | 151,400 | 18.925 | 13.00 | 13.00 | 13.15 | 13.00 | 13.01 | 11,646 | 13.000 | -0.94% |
| 2017-10-23 | 0 | 19.10 | 18.98 | 19.20 | - | - | 0 | 0 | - | 13.12 | 13.04 | 13.19 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 19.10 | 19.00 | 19.20 | 18.98 | 19.10 | 16,000 | 304,560 | 19.035 | 13.12 | 13.05 | 13.19 | 13.04 | 13.12 | 23,292 | 13.076 | 0.95% |
| 2017-10-19 | 0 | 18.92 | 18.80 | 19.10 | 18.90 | 18.94 | 20,000 | 378,360 | 18.918 | 13.00 | 12.91 | 13.12 | 12.98 | 13.01 | 29,114 | 12.996 | -1.05% |
| 2017-10-18 | 0 | 19.12 | 18.92 | 19.20 | 19.00 | 19.12 | 38,000 | 723,880 | 19.049 | 13.13 | 13.00 | 13.19 | 13.05 | 13.13 | 55,317 | 13.086 | 0.31% |
| 2017-10-17 | 0 | 19.06 | 19.06 | 19.20 | 19.06 | 19.20 | 58,000 | 1,109,920 | 19.137 | 13.09 | 13.09 | 13.19 | 13.09 | 13.19 | 84,432 | 13.146 | -0.73% |
| 2017-10-16 | 0 | 19.20 | 19.16 | 19.36 | - | - | 0 | 0 | - | 13.19 | 13.16 | 13.30 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 19.20 | 19.18 | 19.28 | - | - | 0 | 0 | - | 13.19 | 13.18 | 13.24 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 19.20 | 19.16 | 19.36 | 19.16 | 19.20 | 12,000 | 230,000 | 19.167 | 13.19 | 13.16 | 13.30 | 13.16 | 13.19 | 17,469 | 13.166 | 0.10% |
| 2017-10-11 | 0 | 19.18 | 19.16 | 19.36 | 19.18 | 19.28 | 12,000 | 230,960 | 19.247 | 13.18 | 13.16 | 13.30 | 13.18 | 13.24 | 17,469 | 13.221 | -0.10% |
| 2017-10-10 | 0 | 19.20 | 19.20 | 19.24 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.22 | - | - | 0 | - | 0.10% |
| 2017-10-09 | 0 | 19.18 | 19.16 | 19.38 | - | - | 0 | 0 | - | 13.18 | 13.16 | 13.31 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 19.18 | 19.14 | 19.38 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 13.18 | 13.15 | 13.31 | 13.18 | 13.18 | 2,911 | 13.176 | 0.00% |
| 2017-10-04 | 0 | 19.18 | 19.18 | 19.38 | 19.16 | 19.20 | 12,000 | 230,160 | 19.180 | 13.18 | 13.18 | 13.31 | 13.16 | 13.19 | 17,469 | 13.176 | -0.21% |
| 2017-10-03 | 0 | 19.22 | 19.22 | 19.28 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.20 | 13.20 | 13.24 | 13.19 | 13.19 | 2,911 | 13.189 | 0.10% |
| 2017-09-29 | 0 | 19.20 | 19.12 | 19.28 | 19.10 | 19.20 | 22,000 | 420,480 | 19.113 | 13.19 | 13.13 | 13.24 | 13.12 | 13.19 | 32,026 | 13.129 | 0.00% |
| 2017-09-28 | 0 | 19.20 | 19.12 | 19.28 | - | - | 0 | 0 | - | 13.19 | 13.13 | 13.24 | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 19.20 | 19.10 | 19.20 | 19.28 | 19.28 | 2,000 | 38,560 | 19.280 | 13.19 | 13.12 | 13.19 | 13.24 | 13.24 | 2,911 | 13.244 | 0.52% |
| 2017-09-26 | 0 | 19.10 | 19.02 | 19.30 | 19.10 | 19.10 | 6,000 | 114,600 | 19.100 | 13.12 | 13.07 | 13.26 | 13.12 | 13.12 | 8,734 | 13.121 | -1.04% |
| 2017-09-25 | 0 | 19.30 | 19.20 | 19.50 | - | - | 0 | 0 | - | 13.26 | 13.19 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 19.30 | 19.30 | 19.50 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.40 | - | - | 0 | - | 0.52% |
| 2017-09-21 | 0 | 19.20 | 19.12 | 19.50 | 19.20 | 19.30 | 28,000 | 538,480 | 19.231 | 13.19 | 13.13 | 13.40 | 13.19 | 13.26 | 40,760 | 13.211 | -1.54% |
| 2017-09-20 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.40 | 13.34 | 13.40 | 13.40 | 13.40 | 2,911 | 13.395 | 0.41% |
| 2017-09-19 | 0 | 19.42 | 19.42 | 19.50 | - | - | 0 | 0 | - | 13.34 | 13.34 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 19.42 | 19.40 | 19.50 | 19.42 | 19.42 | 10,000 | 194,200 | 19.420 | 13.34 | 13.33 | 13.40 | 13.34 | 13.34 | 14,557 | 13.340 | 0.62% |
| 2017-09-15 | 0 | 19.30 | 19.30 | 19.42 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 13.26 | 13.26 | 13.34 | 13.26 | 13.26 | 2,911 | 13.258 | -0.21% |
| 2017-09-14 | 0 | 19.34 | 19.34 | 19.42 | 19.30 | 19.34 | 12,000 | 232,000 | 19.333 | 13.29 | 13.29 | 13.34 | 13.26 | 13.29 | 17,469 | 13.281 | -0.10% |
| 2017-09-13 | 0 | 19.36 | 19.36 | 19.42 | 19.34 | 19.36 | 24,000 | 464,400 | 19.350 | 13.30 | 13.30 | 13.34 | 13.29 | 13.30 | 34,937 | 13.292 | 0.00% |
| 2017-09-12 | 0 | 19.36 | 19.36 | 19.50 | 19.36 | 19.42 | 8,000 | 155,080 | 19.385 | 13.30 | 13.30 | 13.40 | 13.30 | 13.34 | 11,646 | 13.316 | -1.12% |
| 2017-09-11 | 0 | 19.58 | 19.44 | 19.60 | - | - | 0 | 0 | - | 13.45 | 13.35 | 13.46 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 19.58 | 19.40 | 19.58 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.45 | 13.33 | 13.45 | 13.46 | 13.46 | 2,911 | 13.464 | 1.98% |
| 2017-09-07 | 0 | 19.20 | 19.20 | 19.58 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.45 | - | - | 0 | - | 0.42% |
| 2017-09-06 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.18 | 50,000 | 956,120 | 19.122 | 13.13 | 13.13 | 13.40 | 13.13 | 13.18 | 72,786 | 13.136 | -2.25% |
| 2017-09-05 | 0 | 19.56 | 19.20 | 19.68 | - | - | 0 | 0 | - | 13.44 | 13.19 | 13.52 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 19.56 | 19.30 | 19.56 | 19.26 | 19.56 | 8,000 | 154,840 | 19.355 | 13.44 | 13.26 | 13.44 | 13.23 | 13.44 | 11,646 | 13.296 | 0.00% |
| 2017-09-01 | 0 | 19.56 | 19.48 | 19.60 | 19.20 | 19.60 | 11,200 | 217,672 | 19.435 | 13.44 | 13.38 | 13.46 | 13.19 | 13.46 | 16,304 | 13.351 | 1.77% |
| 2017-08-31 | 0 | 19.22 | 19.22 | 19.50 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 13.20 | 13.20 | 13.40 | 13.19 | 13.19 | 8,734 | 13.189 | 0.10% |
| 2017-08-30 | 0 | 19.20 | 19.20 | 19.70 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.53 | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 19.20 | 19.20 | 19.70 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.19 | 13.19 | 13.53 | 13.19 | 13.19 | 2,911 | 13.189 | -0.52% |
| 2017-08-28 | 0 | 19.30 | 19.22 | 19.60 | 19.20 | 19.30 | 14,000 | 269,440 | 19.246 | 13.26 | 13.20 | 13.46 | 13.19 | 13.26 | 20,380 | 13.221 | 0.00% |
| 2017-08-25 | 0 | 19.30 | 19.20 | 19.80 | - | - | 0 | 0 | - | 13.26 | 13.19 | 13.60 | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 19.30 | 19.24 | 19.90 | - | - | 0 | 0 | - | 13.26 | 13.22 | 13.67 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 19.30 | 19.24 | 19.60 | - | - | 0 | 0 | - | 13.26 | 13.22 | 13.46 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 19.30 | 19.20 | 19.70 | 19.30 | 19.30 | 6,000 | 115,800 | 19.300 | 13.26 | 13.19 | 13.53 | 13.26 | 13.26 | 8,734 | 13.258 | -2.03% |
| 2017-08-18 | 0 | 19.70 | 19.30 | 19.80 | - | - | 0 | 0 | - | 13.53 | 13.26 | 13.60 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 19.70 | 19.40 | 19.70 | - | - | 0 | 0 | - | 13.53 | 13.33 | 13.53 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 19.70 | 19.70 | 19.76 | 19.70 | 19.70 | 34,000 | 669,800 | 19.700 | 13.53 | 13.53 | 13.57 | 13.53 | 13.53 | 49,494 | 13.533 | 1.03% |
| 2017-08-15 | 0 | 19.50 | 19.30 | 19.90 | - | - | 0 | 0 | - | 13.40 | 13.26 | 13.67 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 19.50 | 19.30 | 19.60 | - | - | 0 | 0 | - | 13.40 | 13.26 | 13.46 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 19.50 | 19.20 | 19.50 | 19.10 | 19.50 | 32,000 | 615,600 | 19.238 | 13.40 | 13.19 | 13.40 | 13.12 | 13.40 | 46,583 | 13.215 | 0.00% |
| 2017-08-10 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.40 | 13.34 | 13.40 | 13.40 | 13.40 | 2,911 | 13.395 | 0.00% |
| 2017-08-09 | 0 | 19.50 | 19.50 | 19.74 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.40 | 13.40 | 13.56 | 13.40 | 13.40 | 2,911 | 13.395 | 0.00% |
| 2017-08-08 | 0 | 19.50 | 19.50 | 19.70 | 19.50 | 19.50 | 8,000 | 156,000 | 19.500 | 13.40 | 13.40 | 13.53 | 13.40 | 13.40 | 11,646 | 13.395 | 0.00% |
| 2017-08-07 | 0 | 19.50 | 19.50 | 19.80 | 19.50 | 19.50 | 6,000 | 117,000 | 19.500 | 13.40 | 13.40 | 13.60 | 13.40 | 13.40 | 8,734 | 13.395 | -1.52% |
| 2017-08-04 | 0 | 19.80 | 19.52 | 19.80 | 19.50 | 19.80 | 12,000 | 237,000 | 19.750 | 13.60 | 13.41 | 13.60 | 13.40 | 13.60 | 17,469 | 13.567 | 1.54% |
| 2017-08-03 | 0 | 19.50 | 19.50 | 19.68 | 19.50 | 19.50 | 24,000 | 468,000 | 19.500 | 13.40 | 13.40 | 13.52 | 13.40 | 13.40 | 34,937 | 13.395 | -0.51% |
| 2017-08-02 | 0 | 19.60 | 19.60 | 19.80 | 19.50 | 19.62 | 40,420 | 792,190 | 19.599 | 13.46 | 13.46 | 13.60 | 13.40 | 13.48 | 58,840 | 13.463 | -0.51% |
| 2017-08-01 | 0 | 19.70 | 19.60 | 19.88 | 19.70 | 19.90 | 6,000 | 118,600 | 19.767 | 13.53 | 13.46 | 13.66 | 13.53 | 13.67 | 8,734 | 13.579 | 0.00% |
| 2017-07-31 | 0 | 19.70 | 19.60 | 19.70 | 19.70 | 19.70 | 8,000 | 157,600 | 19.700 | 13.53 | 13.46 | 13.53 | 13.53 | 13.53 | 11,646 | 13.533 | 0.51% |
| 2017-07-28 | 0 | 19.60 | 19.50 | 20.00 | 19.60 | 19.60 | 10,000 | 196,000 | 19.600 | 13.46 | 13.40 | 13.74 | 13.46 | 13.46 | 14,557 | 13.464 | 0.00% |
| 2017-07-27 | 0 | 19.60 | 19.60 | 20.00 | 19.50 | 19.60 | 8,100 | 158,400 | 19.556 | 13.46 | 13.46 | 13.74 | 13.40 | 13.46 | 11,791 | 13.434 | -1.01% |
| 2017-07-26 | 0 | 19.80 | 19.60 | 20.00 | 19.50 | 19.80 | 12,000 | 235,800 | 19.650 | 13.60 | 13.46 | 13.74 | 13.40 | 13.60 | 17,469 | 13.498 | 0.00% |
| 2017-07-25 | 0 | 19.80 | 19.80 | 20.10 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 13.60 | 13.60 | 13.81 | 13.60 | 13.60 | 2,911 | 13.602 | -1.74% |
| 2017-07-24 | 0 | 20.15 | 19.70 | 20.15 | 20.20 | 20.20 | 6,000 | 121,200 | 20.200 | 13.84 | 13.53 | 13.84 | 13.88 | 13.88 | 8,734 | 13.876 | 2.81% |
| 2017-07-21 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 19.60 | 6,000 | 117,600 | 19.600 | 13.46 | 13.46 | 13.74 | 13.46 | 13.46 | 8,734 | 13.464 | -0.31% |
| 2017-07-20 | 0 | 19.66 | 19.64 | 19.74 | 19.60 | 19.80 | 58,000 | 1,138,560 | 19.630 | 13.51 | 13.49 | 13.56 | 13.46 | 13.60 | 84,432 | 13.485 | -1.70% |
| 2017-07-19 | 0 | 20.00 | 19.70 | 20.30 | 20.00 | 20.35 | 4,000 | 80,700 | 20.175 | 13.74 | 13.53 | 13.94 | 13.74 | 13.98 | 5,823 | 13.859 | 0.00% |
| 2017-07-18 | 0 | 20.00 | 19.70 | 20.00 | 19.70 | 20.05 | 12,000 | 239,500 | 19.958 | 13.74 | 13.53 | 13.74 | 13.53 | 13.77 | 17,469 | 13.710 | -2.44% |
| 2017-07-17 | 0 | 20.50 | 20.25 | 20.60 | 20.10 | 21.90 | 106,000 | 2,209,500 | 20.844 | 14.08 | 13.91 | 14.15 | 13.81 | 15.04 | 154,306 | 14.319 | 2.50% |
| 2017-07-14 | 0 | 20.00 | 20.00 | 20.30 | 17.00 | 20.00 | 447,276 | 8,360,269 | 18.692 | 13.74 | 13.74 | 13.94 | 11.68 | 13.74 | 651,108 | 12.840 | 17.65% |
| 2017-07-13 | 0 | 17.00 | 16.88 | 17.00 | - | - | 0 | 0 | - | 11.68 | 11.60 | 11.68 | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 17.00 | 16.70 | 17.00 | 16.70 | 17.00 | 36,000 | 605,000 | 16.806 | 11.68 | 11.47 | 11.68 | 11.47 | 11.68 | 52,406 | 11.545 | 1.80% |
| 2017-07-11 | 0 | 16.70 | 16.64 | 16.86 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 11.47 | 11.43 | 11.58 | 11.47 | 11.47 | 14,557 | 11.472 | 0.60% |
| 2017-07-10 | 0 | 16.60 | 16.52 | 16.90 | 16.60 | 16.60 | 4,000 | 66,400 | 16.600 | 11.40 | 11.35 | 11.61 | 11.40 | 11.40 | 5,823 | 11.403 | -0.24% |
| 2017-07-07 | 0 | 16.64 | 16.60 | 16.64 | 16.60 | 16.86 | 16,000 | 266,720 | 16.670 | 11.43 | 11.40 | 11.43 | 11.40 | 11.58 | 23,292 | 11.451 | -1.30% |
| 2017-07-06 | 0 | 16.86 | 16.50 | 16.90 | 16.86 | 16.86 | 22,000 | 370,920 | 16.860 | 11.58 | 11.33 | 11.61 | 11.58 | 11.58 | 32,026 | 11.582 | 1.57% |
| 2017-07-05 | 0 | 16.60 | 16.50 | 16.80 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 11.40 | 11.33 | 11.54 | 11.40 | 11.40 | 2,911 | 11.403 | -1.78% |
| 2017-07-04 | 0 | 16.90 | 16.50 | 16.90 | 16.60 | 16.92 | 28,000 | 468,640 | 16.737 | 11.61 | 11.33 | 11.61 | 11.40 | 11.62 | 40,760 | 11.498 | 1.81% |
| 2017-07-03 | 0 | 16.60 | 16.60 | 17.00 | 16.60 | 16.70 | 56,000 | 931,000 | 16.625 | 11.40 | 11.40 | 11.68 | 11.40 | 11.47 | 81,520 | 11.420 | -1.19% |
| 2017-06-30 | 0 | 16.80 | 16.70 | 17.30 | 16.80 | 16.88 | 12,000 | 201,920 | 16.827 | 11.54 | 11.47 | 11.88 | 11.54 | 11.60 | 17,469 | 11.559 | -0.59% |
| 2017-06-29 | 0 | 16.90 | 16.90 | 17.12 | 16.90 | 16.94 | 12,000 | 203,040 | 16.920 | 11.61 | 11.61 | 11.76 | 11.61 | 11.64 | 17,469 | 11.623 | -0.94% |
| 2017-06-28 | 0 | 17.06 | 17.06 | 17.20 | 16.90 | 16.90 | 4,000 | 67,600 | 16.900 | 11.72 | 11.72 | 11.82 | 11.61 | 11.61 | 5,823 | 11.609 | -1.04% |
| 2017-06-27 | 0 | 17.24 | 16.90 | 17.30 | 17.00 | 17.24 | 60,000 | 1,029,520 | 17.159 | 11.84 | 11.61 | 11.88 | 11.68 | 11.84 | 87,343 | 11.787 | 0.47% |
| 2017-06-26 | 0 | 17.16 | 17.00 | 17.16 | - | - | 0 | 0 | - | 11.79 | 11.68 | 11.79 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 17.16 | 16.90 | 17.16 | 17.18 | 17.18 | 2,000 | 34,360 | 17.180 | 11.79 | 11.61 | 11.79 | 11.80 | 11.80 | 2,911 | 11.802 | 0.00% |
| 2017-06-22 | 0 | 17.16 | 16.92 | 17.20 | - | - | 0 | 0 | - | 11.79 | 11.62 | 11.82 | - | - | 0 | - | -0.00% |
| 2017-06-21 | 0 | 17.20 | 17.14 | 17.24 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 11.79 | 11.75 | 11.82 | 11.79 | 11.79 | 5,836 | 11.788 | 0.35% |
| 2017-06-20 | 0 | 17.14 | 16.88 | 17.24 | 17.14 | 17.14 | 2,000 | 34,280 | 17.140 | 11.75 | 11.57 | 11.82 | 11.75 | 11.75 | 2,918 | 11.747 | 1.66% |
| 2017-06-19 | 0 | 16.86 | 16.86 | 17.10 | 16.82 | 17.00 | 50,000 | 843,400 | 16.868 | 11.55 | 11.55 | 11.72 | 11.53 | 11.65 | 72,956 | 11.560 | -1.06% |
| 2017-06-16 | 0 | 17.04 | 17.02 | 17.30 | 17.02 | 17.04 | 12,000 | 204,280 | 17.023 | 11.68 | 11.66 | 11.86 | 11.66 | 11.68 | 17,509 | 11.667 | 0.12% |
| 2017-06-15 | 0 | 17.02 | 17.00 | 17.40 | 17.02 | 17.02 | 4,000 | 68,080 | 17.020 | 11.66 | 11.65 | 11.93 | 11.66 | 11.66 | 5,836 | 11.665 | -0.58% |
| 2017-06-14 | 0 | 17.12 | 17.02 | 17.24 | - | - | 0 | 0 | - | 11.73 | 11.66 | 11.82 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 17.12 | 17.02 | 17.30 | - | - | 0 | 0 | - | 11.73 | 11.66 | 11.86 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 17.12 | 17.04 | 17.30 | - | - | 2,000 | 34,320 | 17.160 | 11.73 | 11.68 | 11.86 | - | - | 2,918 | 11.761 | 0.00% |
| 2017-06-09 | 0 | 17.12 | 17.12 | 17.30 | 17.10 | 17.30 | 22,000 | 377,720 | 17.169 | 11.73 | 11.73 | 11.86 | 11.72 | 11.86 | 32,100 | 11.767 | -1.04% |
| 2017-06-08 | 0 | 17.30 | 17.30 | 17.40 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 11.86 | 11.86 | 11.93 | 11.86 | 11.86 | 5,836 | 11.857 | 0.35% |
| 2017-06-07 | 0 | 17.24 | 17.24 | 17.30 | - | - | 0 | 0 | - | 11.82 | 11.82 | 11.86 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 17.24 | 17.14 | 17.30 | 17.24 | 17.30 | 4,000 | 69,080 | 17.270 | 11.82 | 11.75 | 11.86 | 11.82 | 11.86 | 5,836 | 11.836 | 0.58% |
| 2017-06-05 | 0 | 17.14 | 17.14 | 17.40 | 17.10 | 17.14 | 18,000 | 308,200 | 17.122 | 11.75 | 11.75 | 11.93 | 11.72 | 11.75 | 26,264 | 11.735 | 0.23% |
| 2017-06-02 | 0 | 17.10 | 17.10 | 17.24 | 17.10 | 17.28 | 8,120 | 139,600 | 17.192 | 11.72 | 11.72 | 11.82 | 11.72 | 11.84 | 11,848 | 11.783 | 0.00% |
| 2017-06-01 | 0 | 17.10 | 17.04 | 17.20 | 17.00 | 17.10 | 48,000 | 816,200 | 17.004 | 11.72 | 11.68 | 11.79 | 11.65 | 11.72 | 70,037 | 11.654 | 0.59% |
| 2017-05-31 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.00 | 66,000 | 1,122,000 | 17.000 | 11.65 | 11.65 | 11.72 | 11.65 | 11.65 | 96,301 | 11.651 | 0.00% |
| 2017-05-29 | 0 | 17.00 | 17.00 | 17.28 | 17.00 | 17.00 | 14,000 | 238,000 | 17.000 | 11.65 | 11.65 | 11.84 | 11.65 | 11.65 | 20,428 | 11.651 | -0.58% |
| 2017-05-26 | 0 | 17.10 | 17.10 | 17.50 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 11.72 | 11.72 | 11.99 | 11.72 | 11.72 | 5,836 | 11.719 | -1.16% |
| 2017-05-25 | 0 | 17.30 | 17.10 | 17.50 | 17.30 | 17.30 | 2,000 | 34,600 | 17.300 | 11.86 | 11.72 | 11.99 | 11.86 | 11.86 | 2,918 | 11.857 | 1.41% |
| 2017-05-24 | 0 | 17.06 | 17.06 | 17.30 | - | - | 0 | 0 | - | 11.69 | 11.69 | 11.86 | - | - | 0 | - | 0.35% |
| 2017-05-23 | 0 | 17.00 | 16.90 | 17.20 | 16.90 | 17.00 | 38,000 | 642,640 | 16.912 | 11.65 | 11.58 | 11.79 | 11.58 | 11.65 | 55,446 | 11.590 | 0.00% |
| 2017-05-22 | 0 | 17.00 | 16.90 | 17.10 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.65 | 11.58 | 11.72 | 11.65 | 11.65 | 2,918 | 11.651 | -0.58% |
| 2017-05-19 | 0 | 17.10 | 17.00 | 17.50 | - | - | 0 | 0 | - | 11.72 | 11.65 | 11.99 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 17.10 | 16.90 | 17.20 | 17.08 | 17.10 | 8,000 | 136,760 | 17.095 | 11.72 | 11.58 | 11.79 | 11.71 | 11.72 | 11,673 | 11.716 | 0.00% |
| 2017-05-17 | 0 | 17.10 | 17.10 | 17.50 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.72 | 11.72 | 11.99 | 11.65 | 11.65 | 2,918 | 11.651 | 0.00% |
| 2017-05-16 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 11.72 | 11.65 | 11.79 | 11.72 | 11.72 | 2,918 | 11.719 | -0.58% |
| 2017-05-15 | 0 | 17.20 | 17.12 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 11.79 | 11.73 | 11.79 | 11.79 | 11.79 | 2,918 | 11.788 | 0.00% |
| 2017-05-12 | 0 | 17.20 | 17.10 | 17.60 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 11.79 | 11.72 | 12.06 | 11.79 | 11.79 | 2,918 | 11.788 | -0.58% |
| 2017-05-11 | 0 | 17.30 | 17.22 | 17.70 | - | - | 0 | 0 | - | 11.86 | 11.80 | 12.13 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 17.30 | 17.20 | 17.70 | 17.30 | 17.40 | 12,000 | 207,960 | 17.330 | 11.86 | 11.79 | 12.13 | 11.86 | 11.93 | 17,509 | 11.877 | -0.57% |
| 2017-05-09 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 18.00 | 22,000 | 387,280 | 17.604 | 11.93 | 11.93 | 12.13 | 11.93 | 12.34 | 32,100 | 12.065 | 1.75% |
| 2017-05-08 | 0 | 17.10 | 17.00 | 17.50 | 17.10 | 17.16 | 10,000 | 171,240 | 17.124 | 11.72 | 11.65 | 11.99 | 11.72 | 11.76 | 14,591 | 11.736 | 0.00% |
| 2017-05-05 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 11.72 | 11.65 | 11.79 | 11.72 | 11.72 | 2,918 | 11.719 | -0.58% |
| 2017-05-04 | 0 | 17.20 | 17.08 | 17.60 | 17.10 | 17.70 | 22,000 | 381,880 | 17.358 | 11.79 | 11.71 | 12.06 | 11.72 | 12.13 | 32,100 | 11.896 | -3.37% |
| 2017-05-02 | 0 | 17.80 | 17.50 | 17.80 | 17.80 | 18.00 | 32,000 | 571,800 | 17.869 | 12.20 | 11.99 | 12.20 | 12.20 | 12.34 | 46,692 | 12.246 | -0.56% |
| 2017-04-28 | 0 | 17.90 | 17.90 | 18.10 | 17.80 | 18.48 | 64,000 | 1,156,560 | 18.071 | 12.27 | 12.27 | 12.40 | 12.20 | 12.67 | 93,383 | 12.385 | 0.56% |
| 2017-04-27 | 0 | 17.80 | 17.50 | 17.80 | 17.78 | 17.80 | 12,000 | 213,520 | 17.793 | 12.20 | 11.99 | 12.20 | 12.19 | 12.20 | 17,509 | 12.195 | 2.30% |
| 2017-04-26 | 0 | 17.40 | 17.00 | 17.60 | 16.18 | 17.60 | 104,000 | 1,754,760 | 16.873 | 11.93 | 11.65 | 12.06 | 11.09 | 12.06 | 151,748 | 11.564 | 7.81% |
| 2017-04-25 | 0 | 16.14 | 16.00 | 16.14 | 16.06 | 16.16 | 40,000 | 645,360 | 16.134 | 11.06 | 10.97 | 11.06 | 11.01 | 11.08 | 58,365 | 11.057 | 2.15% |
| 2017-04-24 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.80 | 1,002,000 | 15,831,600 | 15.800 | 10.83 | 10.83 | 10.90 | 10.83 | 10.83 | 1,462,031 | 10.828 | -0.13% |
| 2017-04-21 | 0 | 15.82 | 15.70 | 15.84 | 15.80 | 15.82 | 12,000 | 189,720 | 15.810 | 10.84 | 10.76 | 10.86 | 10.83 | 10.84 | 17,509 | 10.835 | 0.13% |
| 2017-04-20 | 0 | 15.80 | 15.72 | 15.80 | 15.70 | 15.84 | 4,000 | 63,080 | 15.770 | 10.83 | 10.77 | 10.83 | 10.76 | 10.86 | 5,836 | 10.808 | 0.00% |
| 2017-04-19 | 0 | 15.80 | 15.70 | 15.90 | 15.80 | 15.80 | 4,000 | 63,200 | 15.800 | 10.83 | 10.76 | 10.90 | 10.83 | 10.83 | 5,836 | 10.828 | 0.51% |
| 2017-04-18 | 0 | 15.72 | 15.70 | 15.80 | 15.70 | 15.72 | 10,000 | 157,120 | 15.712 | 10.77 | 10.76 | 10.83 | 10.76 | 10.77 | 14,591 | 10.768 | -0.25% |
| 2017-04-13 | 0 | 15.76 | 15.76 | 16.00 | 15.74 | 15.82 | 14,000 | 221,160 | 15.797 | 10.80 | 10.80 | 10.97 | 10.79 | 10.84 | 20,428 | 10.827 | -1.50% |
| 2017-04-12 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 10.97 | 10.83 | 10.97 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 16.00 | 15.82 | 16.00 | - | - | 0 | 0 | - | 10.97 | 10.84 | 10.97 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 16.00 | 15.80 | 16.00 | 16.06 | 16.06 | 2,000 | 32,120 | 16.060 | 10.97 | 10.83 | 10.97 | 11.01 | 11.01 | 2,918 | 11.007 | -0.37% |
| 2017-04-07 | 0 | 16.06 | 15.80 | 16.12 | 16.00 | 16.06 | 14,000 | 224,360 | 16.026 | 11.01 | 10.83 | 11.05 | 10.97 | 11.01 | 20,428 | 10.983 | 0.37% |
| 2017-04-06 | 0 | 16.00 | 15.80 | 16.02 | - | - | 0 | 0 | - | 10.97 | 10.83 | 10.98 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 16.00 | 15.78 | 16.00 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 10.97 | 10.81 | 10.97 | 10.97 | 10.97 | 8,755 | 10.966 | 1.65% |
| 2017-04-03 | 0 | 15.74 | 15.74 | 16.00 | 15.74 | 15.76 | 10,000 | 157,480 | 15.748 | 10.79 | 10.79 | 10.97 | 10.79 | 10.80 | 14,591 | 10.793 | -1.75% |
| 2017-03-31 | 0 | 16.02 | 15.76 | 16.02 | - | - | 0 | 0 | - | 10.98 | 10.80 | 10.98 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 16.02 | 15.74 | 16.02 | 15.74 | 16.02 | 8,000 | 127,040 | 15.880 | 10.98 | 10.79 | 10.98 | 10.79 | 10.98 | 11,673 | 10.883 | 1.39% |
| 2017-03-29 | 0 | 15.80 | 15.78 | 16.00 | 15.78 | 15.80 | 6,000 | 94,760 | 15.793 | 10.83 | 10.81 | 10.97 | 10.81 | 10.83 | 8,755 | 10.824 | 0.13% |
| 2017-03-28 | 0 | 15.78 | 15.78 | 16.00 | 15.74 | 15.78 | 4,000 | 63,040 | 15.760 | 10.81 | 10.81 | 10.97 | 10.79 | 10.81 | 5,836 | 10.801 | -1.87% |
| 2017-03-27 | 0 | 16.08 | 15.74 | 16.08 | 15.80 | 16.08 | 30,000 | 476,720 | 15.891 | 11.02 | 10.79 | 11.02 | 10.83 | 11.02 | 43,773 | 10.891 | -0.12% |
| 2017-03-24 | 0 | 16.10 | 15.92 | 16.12 | 16.10 | 16.10 | 4,000 | 64,400 | 16.100 | 11.03 | 10.91 | 11.05 | 11.03 | 11.03 | 5,836 | 11.034 | 0.63% |
| 2017-03-23 | 0 | 16.00 | 15.92 | 16.10 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 10.97 | 10.91 | 11.03 | 10.97 | 10.97 | 8,755 | 10.966 | 0.00% |
| 2017-03-22 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.00 | 8,000 | 127,600 | 15.950 | 10.97 | 10.97 | 11.03 | 10.90 | 10.97 | 11,673 | 10.931 | 0.00% |
| 2017-03-21 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 10.97 | 10.97 | 11.10 | 10.97 | 10.97 | 2,918 | 10.966 | -0.62% |
| 2017-03-20 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.10 | 16,000 | 257,200 | 16.075 | 11.03 | 11.03 | 11.10 | 10.97 | 11.03 | 23,346 | 11.017 | 0.63% |
| 2017-03-17 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.00 | 4,000 | 64,000 | 16.000 | 10.97 | 10.90 | 11.03 | 10.97 | 10.97 | 5,836 | 10.966 | 0.63% |
| 2017-03-16 | 0 | 15.90 | 15.90 | 16.00 | 15.86 | 15.90 | 32,000 | 508,440 | 15.889 | 10.90 | 10.90 | 10.97 | 10.87 | 10.90 | 46,692 | 10.889 | 0.00% |
| 2017-03-15 | 0 | 15.90 | 15.86 | 16.00 | - | - | 0 | 0 | - | 10.90 | 10.87 | 10.97 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 15.90 | 15.90 | 16.10 | 15.90 | 15.90 | 2,000 | 31,800 | 15.900 | 10.90 | 10.90 | 11.03 | 10.90 | 10.90 | 2,918 | 10.897 | -1.24% |
| 2017-03-13 | 0 | 16.10 | 15.90 | 16.20 | 16.10 | 16.10 | 7,720 | 123,776 | 16.033 | 11.03 | 10.90 | 11.10 | 11.03 | 11.03 | 11,264 | 10.988 | 1.64% |
| 2017-03-10 | 0 | 15.84 | 15.84 | 16.20 | 15.84 | 15.90 | 12,000 | 190,320 | 15.860 | 10.86 | 10.86 | 11.10 | 10.86 | 10.90 | 17,509 | 10.870 | -1.00% |
| 2017-03-09 | 0 | 16.00 | 15.90 | 16.00 | 16.00 | 16.00 | 14,000 | 224,000 | 16.000 | 10.97 | 10.90 | 10.97 | 10.97 | 10.97 | 20,428 | 10.966 | -1.72% |
| 2017-03-08 | 0 | 16.28 | 16.08 | 16.38 | - | - | 0 | 0 | - | 11.16 | 11.02 | 11.23 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 16.28 | 16.00 | 16.30 | 15.90 | 16.28 | 50,000 | 803,560 | 16.071 | 11.16 | 10.97 | 11.17 | 10.90 | 11.16 | 72,956 | 11.014 | 3.17% |
| 2017-03-06 | 0 | 15.78 | 15.54 | 15.90 | - | - | 0 | 0 | - | 10.81 | 10.65 | 10.90 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 15.78 | 15.56 | 15.80 | 15.56 | 15.78 | 10,000 | 156,480 | 15.648 | 10.81 | 10.66 | 10.83 | 10.66 | 10.81 | 14,591 | 10.724 | 1.02% |
| 2017-03-02 | 0 | 15.62 | 15.60 | 15.80 | 15.60 | 16.00 | 40,000 | 627,000 | 15.675 | 10.71 | 10.69 | 10.83 | 10.69 | 10.97 | 58,365 | 10.743 | 0.13% |
| 2017-03-01 | 0 | 15.60 | 15.60 | 15.80 | 15.56 | 15.60 | 4,000 | 62,320 | 15.580 | 10.69 | 10.69 | 10.83 | 10.66 | 10.69 | 5,836 | 10.678 | -1.27% |
| 2017-02-28 | 0 | 15.80 | 15.66 | 15.86 | - | - | 0 | 0 | - | 10.83 | 10.73 | 10.87 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 15.80 | 15.60 | 16.08 | 15.50 | 15.80 | 14,000 | 218,960 | 15.640 | 10.83 | 10.69 | 11.02 | 10.62 | 10.83 | 20,428 | 10.719 | 0.00% |
| 2017-02-24 | 0 | 15.80 | 15.70 | 15.98 | 15.80 | 15.90 | 8,000 | 126,600 | 15.825 | 10.83 | 10.76 | 10.95 | 10.83 | 10.90 | 11,673 | 10.846 | -0.13% |
| 2017-02-23 | 0 | 15.82 | 15.80 | 16.00 | - | - | 0 | 0 | - | 10.84 | 10.83 | 10.97 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 15.82 | 15.80 | 16.00 | 15.82 | 15.98 | 4,000 | 63,600 | 15.900 | 10.84 | 10.83 | 10.97 | 10.84 | 10.95 | 5,836 | 10.897 | -0.50% |
| 2017-02-21 | 0 | 15.90 | 15.84 | 15.98 | 15.82 | 15.90 | 10,000 | 158,440 | 15.844 | 10.90 | 10.86 | 10.95 | 10.84 | 10.90 | 14,591 | 10.859 | -0.63% |
| 2017-02-20 | 0 | 16.00 | 15.82 | 16.00 | 16.00 | 16.10 | 4,000 | 64,200 | 16.050 | 10.97 | 10.84 | 10.97 | 10.97 | 11.03 | 5,836 | 11.000 | 0.63% |
| 2017-02-17 | 0 | 15.90 | 15.86 | 16.02 | 15.80 | 16.00 | 34,000 | 541,600 | 15.929 | 10.90 | 10.87 | 10.98 | 10.83 | 10.97 | 49,610 | 10.917 | -1.73% |
| 2017-02-16 | 0 | 16.18 | 15.96 | 16.22 | - | - | 0 | 0 | - | 11.09 | 10.94 | 11.12 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 16.18 | 15.98 | 16.24 | - | - | 0 | 0 | - | 11.09 | 10.95 | 11.13 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 16.18 | 16.00 | 16.18 | 16.18 | 16.18 | 2,000 | 32,360 | 16.180 | 11.09 | 10.97 | 11.09 | 11.09 | 11.09 | 2,918 | 11.089 | 0.12% |
| 2017-02-13 | 0 | 16.16 | 16.00 | 16.18 | 16.16 | 16.16 | 4,000 | 64,640 | 16.160 | 11.08 | 10.97 | 11.09 | 11.08 | 11.08 | 5,836 | 11.075 | 0.00% |
| 2017-02-10 | 0 | 16.16 | 15.98 | 16.16 | 15.98 | 16.16 | 4,000 | 64,280 | 16.070 | 11.08 | 10.95 | 11.08 | 10.95 | 11.08 | 5,836 | 11.014 | 1.13% |
| 2017-02-09 | 0 | 15.98 | 15.96 | 16.12 | 15.98 | 16.20 | 30,000 | 481,320 | 16.044 | 10.95 | 10.94 | 11.05 | 10.95 | 11.10 | 43,773 | 10.996 | -0.13% |
| 2017-02-08 | 0 | 16.00 | 15.92 | 16.20 | 15.92 | 16.00 | 14,000 | 223,520 | 15.966 | 10.97 | 10.91 | 11.10 | 10.91 | 10.97 | 20,428 | 10.942 | -1.23% |
| 2017-02-07 | 0 | 16.20 | 16.00 | 16.22 | 15.92 | 16.20 | 36,000 | 578,880 | 16.080 | 11.10 | 10.97 | 11.12 | 10.91 | 11.10 | 52,528 | 11.020 | 0.62% |
| 2017-02-06 | 0 | 16.10 | 16.10 | 16.28 | - | - | 0 | 0 | - | 11.03 | 11.03 | 11.16 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 16.10 | 16.06 | 16.28 | 16.10 | 16.10 | 12,000 | 193,200 | 16.100 | 11.03 | 11.01 | 11.16 | 11.03 | 11.03 | 17,509 | 11.034 | -0.98% |
| 2017-02-02 | 0 | 16.26 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.14 | 11.03 | 11.17 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 16.26 | 16.12 | 16.30 | 16.26 | 16.26 | 2,000 | 32,520 | 16.260 | 11.14 | 11.05 | 11.17 | 11.14 | 11.14 | 2,918 | 11.144 | -0.12% |
| 2017-01-27 | 0 | 16.28 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.16 | 11.03 | 11.17 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 16.28 | 16.10 | 16.30 | 16.28 | 16.30 | 12,000 | 195,560 | 16.297 | 11.16 | 11.03 | 11.17 | 11.16 | 11.17 | 17,509 | 11.169 | -0.12% |
| 2017-01-25 | 0 | 16.30 | 16.20 | 16.30 | 16.26 | 16.30 | 16,000 | 260,640 | 16.290 | 11.17 | 11.10 | 11.17 | 11.14 | 11.17 | 23,346 | 11.164 | 0.12% |
| 2017-01-24 | 0 | 16.28 | 16.04 | 16.28 | - | - | 0 | 0 | - | 11.16 | 10.99 | 11.16 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 16.28 | 16.02 | 16.30 | 16.04 | 16.28 | 14,000 | 225,520 | 16.109 | 11.16 | 10.98 | 11.17 | 10.99 | 11.16 | 20,428 | 11.040 | 0.49% |
| 2017-01-20 | 0 | 16.20 | 16.02 | 16.30 | - | - | 0 | 0 | - | 11.10 | 10.98 | 11.17 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 16.20 | 16.02 | 16.26 | 16.06 | 16.20 | 24,370 | 393,352 | 16.141 | 11.10 | 10.98 | 11.14 | 11.01 | 11.10 | 35,559 | 11.062 | -0.49% |
| 2017-01-18 | 0 | 16.28 | 16.02 | 16.28 | - | - | 0 | 0 | - | 11.16 | 10.98 | 11.16 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 16.28 | 16.02 | 16.30 | 16.00 | 16.28 | 12,000 | 192,840 | 16.070 | 11.16 | 10.98 | 11.17 | 10.97 | 11.16 | 17,509 | 11.014 | 1.50% |
| 2017-01-16 | 0 | 16.04 | 16.04 | 16.30 | 16.04 | 16.14 | 26,000 | 417,960 | 16.075 | 10.99 | 10.99 | 11.17 | 10.99 | 11.06 | 37,937 | 11.017 | -1.84% |
| 2017-01-13 | 0 | 16.34 | 16.14 | 16.38 | 16.34 | 16.34 | 4,000 | 65,280 | 16.320 | 11.20 | 11.06 | 11.23 | 11.20 | 11.20 | 5,836 | 11.185 | 0.25% |
| 2017-01-12 | 0 | 16.30 | 16.22 | 16.30 | 16.12 | 16.40 | 16,000 | 260,240 | 16.265 | 11.17 | 11.12 | 11.17 | 11.05 | 11.24 | 23,346 | 11.147 | 0.00% |
| 2017-01-11 | 0 | 16.30 | 16.30 | 16.48 | - | - | 0 | 0 | - | 11.17 | 11.17 | 11.29 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 16.30 | 16.12 | 16.30 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 11.17 | 11.05 | 11.17 | 11.17 | 11.17 | 5,836 | 11.171 | -1.09% |
| 2017-01-09 | 0 | 16.48 | 16.28 | 16.50 | 16.30 | 16.48 | 20,000 | 326,560 | 16.328 | 11.29 | 11.16 | 11.31 | 11.17 | 11.29 | 29,182 | 11.190 | -0.60% |
| 2017-01-06 | 0 | 16.58 | 16.30 | 16.58 | 16.30 | 16.58 | 14,000 | 228,960 | 16.354 | 11.36 | 11.17 | 11.36 | 11.17 | 11.36 | 20,428 | 11.208 | 1.34% |
| 2017-01-05 | 0 | 16.36 | 16.32 | 16.60 | 16.36 | 16.60 | 20,000 | 328,560 | 16.428 | 11.21 | 11.18 | 11.38 | 11.21 | 11.38 | 29,182 | 11.259 | -0.37% |
| 2017-01-04 | 0 | 16.42 | 16.42 | 16.50 | 16.40 | 16.80 | 44,000 | 726,720 | 16.516 | 11.25 | 11.25 | 11.31 | 11.24 | 11.51 | 64,201 | 11.319 | -2.84% |
| 2017-01-03 | 0 | 16.90 | 16.50 | 16.80 | 15.80 | 16.90 | 150,000 | 2,460,520 | 16.403 | 11.58 | 11.31 | 11.51 | 10.83 | 11.58 | 218,867 | 11.242 | 7.64% |
| 2016-12-30 | 0 | 15.70 | 15.32 | 15.70 | 15.10 | 15.70 | 54,000 | 830,320 | 15.376 | 10.76 | 10.50 | 10.76 | 10.35 | 10.76 | 78,792 | 10.538 | 0.64% |
| 2016-12-29 | 0 | 15.60 | 15.44 | 15.80 | 14.54 | 16.00 | 184,000 | 2,819,320 | 15.322 | 10.69 | 10.58 | 10.83 | 9.965 | 10.97 | 268,477 | 10.501 | 8.11% |
| 2016-12-28 | 0 | 14.68 | 14.54 | 14.70 | 14.52 | 14.68 | 26,000 | 380,120 | 14.620 | 9.890 | 9.795 | 9.903 | 9.782 | 9.890 | 38,594 | 9.8492 | 0.69% |
| 2016-12-23 | 0 | 14.58 | 14.32 | 14.60 | 14.30 | 14.70 | 20,000 | 290,280 | 14.514 | 9.822 | 9.647 | 9.836 | 9.634 | 9.903 | 29,688 | 9.7777 | 2.24% |
| 2016-12-22 | 0 | 14.26 | 14.26 | 14.30 | 14.16 | 14.26 | 22,000 | 312,720 | 14.215 | 9.607 | 9.607 | 9.634 | 9.539 | 9.607 | 32,657 | 9.5760 | 0.42% |
| 2016-12-21 | 0 | 14.20 | 13.62 | 14.20 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 9.566 | 9.175 | 9.566 | 9.701 | 9.701 | 2,969 | 9.7009 | 2.16% |
| 2016-12-20 | 0 | 13.90 | 13.90 | 14.14 | 13.90 | 13.90 | 6,000 | 83,400 | 13.900 | 9.364 | 9.364 | 9.526 | 9.364 | 9.364 | 8,906 | 9.3641 | -0.57% |
| 2016-12-19 | 0 | 13.98 | 13.90 | 14.12 | - | - | 0 | 0 | - | 9.418 | 9.364 | 9.512 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 13.98 | 13.98 | 14.14 | 13.98 | 14.16 | 10,000 | 140,520 | 14.052 | 9.418 | 9.418 | 9.526 | 9.418 | 9.539 | 14,844 | 9.4665 | -0.85% |
| 2016-12-15 | 0 | 14.10 | 13.94 | 14.10 | 13.96 | 14.10 | 12,000 | 168,160 | 14.013 | 9.499 | 9.391 | 9.499 | 9.405 | 9.499 | 17,813 | 9.4405 | 0.14% |
| 2016-12-14 | 0 | 14.08 | 14.00 | 14.08 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 9.485 | 9.431 | 9.485 | 9.499 | 9.499 | 14,844 | 9.4988 | 1.88% |
| 2016-12-13 | 0 | 13.82 | 13.82 | 13.96 | - | - | 0 | 0 | - | 9.310 | 9.310 | 9.405 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.84 | 8,000 | 110,680 | 13.835 | 9.310 | 9.310 | 9.431 | 9.310 | 9.324 | 11,875 | 9.3203 | -1.29% |
| 2016-12-09 | 0 | 14.00 | 13.90 | 14.06 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 9.431 | 9.364 | 9.472 | 9.431 | 9.431 | 2,969 | 9.4315 | 0.00% |
| 2016-12-08 | 0 | 14.00 | 13.86 | 14.06 | 13.84 | 14.00 | 12,000 | 167,320 | 13.943 | 9.431 | 9.337 | 9.472 | 9.324 | 9.431 | 17,813 | 9.3933 | 1.16% |
| 2016-12-07 | 0 | 13.84 | 13.82 | 14.00 | - | - | 0 | 0 | - | 9.324 | 9.310 | 9.431 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 13.84 | 13.84 | 14.10 | - | - | 0 | 0 | - | 9.324 | 9.324 | 9.499 | - | - | 0 | - | 0.14% |
| 2016-12-05 | 0 | 13.82 | 13.82 | 14.10 | - | - | 0 | 0 | - | 9.310 | 9.310 | 9.499 | - | - | 0 | - | 0.14% |
| 2016-12-02 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.297 | 9.297 | 9.431 | 9.297 | 9.297 | 11,875 | 9.2967 | -1.85% |
| 2016-12-01 | 0 | 14.06 | 13.80 | 14.06 | - | - | 0 | 0 | - | 9.472 | 9.297 | 9.472 | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 14.06 | 13.80 | 14.10 | 14.06 | 14.06 | 6,000 | 84,360 | 14.060 | 9.472 | 9.297 | 9.499 | 9.472 | 9.472 | 8,906 | 9.4719 | 1.15% |
| 2016-11-29 | 0 | 13.90 | 13.80 | 13.98 | - | - | 0 | 0 | - | 9.364 | 9.297 | 9.418 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 13.90 | 13.90 | 14.10 | 13.72 | 13.84 | 28,000 | 384,640 | 13.737 | 9.364 | 9.364 | 9.499 | 9.243 | 9.324 | 41,563 | 9.2544 | -0.71% |
| 2016-11-25 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.00 | 14,000 | 196,000 | 14.000 | 9.431 | 9.431 | 9.499 | 9.431 | 9.431 | 20,781 | 9.4315 | 0.72% |
| 2016-11-24 | 0 | 13.90 | 13.66 | 13.90 | 13.90 | 13.90 | 4,000 | 55,600 | 13.900 | 9.364 | 9.202 | 9.364 | 9.364 | 9.364 | 5,938 | 9.3641 | 1.91% |
| 2016-11-23 | 0 | 13.64 | 13.62 | 13.90 | 13.60 | 13.64 | 8,000 | 109,040 | 13.630 | 9.189 | 9.175 | 9.364 | 9.162 | 9.189 | 11,875 | 9.1822 | 0.00% |
| 2016-11-22 | 0 | 13.64 | 13.64 | 13.90 | - | - | 0 | 0 | - | 9.189 | 9.189 | 9.364 | - | - | 0 | - | 0.29% |
| 2016-11-21 | 0 | 13.60 | 13.60 | 13.90 | - | - | 0 | 0 | - | 9.162 | 9.162 | 9.364 | - | - | 0 | - | 0.15% |
| 2016-11-18 | 0 | 13.58 | 13.52 | 13.78 | - | - | 0 | 0 | - | 9.149 | 9.108 | 9.283 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 13.58 | 13.54 | 13.80 | 13.58 | 13.58 | 7,350 | 99,570 | 13.547 | 9.149 | 9.122 | 9.297 | 9.149 | 9.149 | 10,910 | 9.1263 | 0.00% |
| 2016-11-16 | 0 | 13.58 | 13.58 | 13.76 | 13.58 | 13.58 | 4,000 | 54,320 | 13.580 | 9.149 | 9.149 | 9.270 | 9.149 | 9.149 | 5,938 | 9.1485 | -1.74% |
| 2016-11-15 | 0 | 13.82 | 13.50 | 13.86 | 13.80 | 13.82 | 6,000 | 82,840 | 13.807 | 9.310 | 9.095 | 9.337 | 9.297 | 9.310 | 8,906 | 9.3012 | 3.13% |
| 2016-11-14 | 0 | 13.40 | 13.40 | 13.80 | 13.30 | 13.50 | 20,000 | 267,240 | 13.362 | 9.027 | 9.027 | 9.297 | 8.960 | 9.095 | 29,688 | 9.0017 | -1.18% |
| 2016-11-11 | 0 | 13.56 | 13.52 | 13.90 | - | - | 0 | 0 | - | 9.135 | 9.108 | 9.364 | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 13.56 | 13.56 | 13.90 | - | - | 0 | 0 | - | 9.135 | 9.135 | 9.364 | - | - | 0 | - | 1.19% |
| 2016-11-09 | 0 | 13.40 | 13.40 | 13.72 | 13.30 | 13.50 | 6,000 | 80,600 | 13.433 | 9.027 | 9.027 | 9.243 | 8.960 | 9.095 | 8,906 | 9.0497 | -1.47% |
| 2016-11-08 | 0 | 13.60 | 13.54 | 13.90 | 13.60 | 13.60 | 8,000 | 108,800 | 13.600 | 9.162 | 9.122 | 9.364 | 9.162 | 9.162 | 11,875 | 9.1620 | -1.45% |
| 2016-11-07 | 0 | 13.80 | 13.22 | 13.90 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.297 | 8.906 | 9.364 | 9.297 | 9.297 | 11,875 | 9.2967 | -0.58% |
| 2016-11-04 | 0 | 13.88 | 13.82 | 14.02 | - | - | 0 | 0 | - | 9.351 | 9.310 | 9.445 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 13.88 | 13.82 | 13.98 | 13.88 | 13.88 | 8,000 | 111,040 | 13.880 | 9.351 | 9.310 | 9.418 | 9.351 | 9.351 | 11,875 | 9.3506 | 0.00% |
| 2016-11-02 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 9.351 | 9.310 | 9.351 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 13.88 | 13.88 | 13.96 | 13.84 | 13.96 | 8,000 | 111,440 | 13.930 | 9.351 | 9.351 | 9.405 | 9.324 | 9.405 | 11,875 | 9.3843 | -0.14% |
| 2016-10-31 | 0 | 13.90 | 13.80 | 13.90 | - | - | 0 | 0 | - | 9.364 | 9.297 | 9.364 | - | - | 0 | - | -0.43% |
| 2016-10-28 | 0 | 13.96 | 13.82 | 13.96 | 14.02 | 14.02 | 2,000 | 28,040 | 14.020 | 9.405 | 9.310 | 9.405 | 9.445 | 9.445 | 2,969 | 9.4449 | 1.01% |
| 2016-10-27 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.82 | 2,000 | 27,640 | 13.820 | 9.310 | 9.310 | 9.431 | 9.310 | 9.310 | 2,969 | 9.3102 | -1.43% |
| 2016-10-26 | 0 | 14.02 | 13.86 | 14.06 | - | - | 0 | 0 | - | 9.445 | 9.337 | 9.472 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 14.02 | 14.02 | 14.10 | - | - | 0 | 0 | - | 9.445 | 9.445 | 9.499 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 14.02 | 14.02 | 14.10 | 13.86 | 13.86 | 24,000 | 332,640 | 13.860 | 9.445 | 9.445 | 9.499 | 9.337 | 9.337 | 35,625 | 9.3372 | 0.43% |
| 2016-10-20 | 0 | 13.96 | 14.00 | 14.10 | 13.84 | 13.90 | 26,000 | 360,440 | 13.863 | 9.405 | 9.431 | 9.499 | 9.324 | 9.364 | 38,594 | 9.3392 | -0.29% |
| 2016-10-19 | 0 | 14.00 | 13.88 | 14.10 | - | - | 0 | 0 | - | 9.431 | 9.351 | 9.499 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 14.00 | 13.90 | 14.08 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 9.431 | 9.364 | 9.485 | 9.431 | 9.431 | 2,969 | 9.4315 | 0.72% |
| 2016-10-17 | 0 | 13.90 | 13.82 | 13.90 | - | - | 0 | 0 | - | 9.364 | 9.310 | 9.364 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 13.90 | 13.90 | 14.20 | - | - | 0 | 0 | - | 9.364 | 9.364 | 9.566 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 13.90 | 13.82 | 13.98 | - | - | 0 | 0 | - | 9.364 | 9.310 | 9.418 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 13.90 | 13.82 | 14.28 | - | - | 0 | 0 | - | 9.364 | 9.310 | 9.620 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 13.90 | 13.90 | 13.98 | 13.90 | 14.02 | 8,000 | 111,880 | 13.985 | 9.364 | 9.364 | 9.418 | 9.364 | 9.445 | 11,875 | 9.4214 | -1.84% |
| 2016-10-07 | 0 | 14.16 | 14.00 | 14.16 | 14.00 | 14.40 | 38,000 | 538,760 | 14.178 | 9.539 | 9.431 | 9.539 | 9.431 | 9.701 | 56,407 | 9.5513 | -0.98% |
| 2016-10-06 | 0 | 14.30 | 14.30 | 14.36 | 14.30 | 14.48 | 47,052 | 674,454 | 14.334 | 9.634 | 9.634 | 9.674 | 9.634 | 9.755 | 69,844 | 9.6566 | 0.00% |
| 2016-10-05 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.40 | 18,000 | 258,000 | 14.333 | 9.634 | 9.634 | 9.701 | 9.634 | 9.701 | 26,719 | 9.6560 | -0.69% |
| 2016-10-04 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.48 | 24,000 | 346,400 | 14.433 | 9.701 | 9.634 | 9.701 | 9.634 | 9.755 | 35,625 | 9.7234 | -0.69% |
| 2016-10-03 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.50 | 4,000 | 57,600 | 14.400 | 9.768 | 9.634 | 9.768 | 9.634 | 9.768 | 5,938 | 9.7009 | 0.14% |
| 2016-09-30 | 0 | 14.48 | 14.28 | 14.48 | 14.00 | 14.50 | 70,000 | 994,960 | 14.214 | 9.755 | 9.620 | 9.755 | 9.431 | 9.768 | 103,907 | 9.5754 | -0.14% |
| 2016-09-29 | 0 | 14.50 | 14.50 | 14.66 | 14.50 | 14.60 | 18,000 | 261,400 | 14.522 | 9.768 | 9.768 | 9.876 | 9.768 | 9.836 | 26,719 | 9.7833 | -0.68% |
| 2016-09-28 | 0 | 14.60 | 14.40 | 14.60 | 14.60 | 14.60 | 24,000 | 350,400 | 14.600 | 9.836 | 9.701 | 9.836 | 9.836 | 9.836 | 35,625 | 9.8357 | 0.00% |
| 2016-09-27 | 0 | 14.60 | 14.42 | 14.60 | 14.40 | 14.60 | 118,000 | 1,711,880 | 14.507 | 9.836 | 9.714 | 9.836 | 9.701 | 9.836 | 175,158 | 9.7733 | 0.00% |
| 2016-09-26 | 0 | 14.60 | 14.60 | 14.78 | 14.20 | 15.00 | 176,000 | 2,601,440 | 14.781 | 9.836 | 9.836 | 9.957 | 9.566 | 10.11 | 261,253 | 9.9576 | 3.40% |
| 2016-09-23 | 0 | 14.12 | 14.12 | 14.18 | 13.40 | 14.10 | 106,000 | 1,473,840 | 13.904 | 9.512 | 9.512 | 9.553 | 9.027 | 9.499 | 157,346 | 9.3669 | 6.01% |
| 2016-09-22 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.32 | 12,000 | 159,680 | 13.307 | 8.973 | 8.973 | 9.027 | 8.960 | 8.973 | 17,813 | 8.9644 | 0.15% |
| 2016-09-21 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 8.960 | 8.960 | 9.027 | 8.960 | 8.960 | 2,969 | 8.9599 | 0.00% |
| 2016-09-20 | 0 | 13.30 | 13.24 | 13.30 | 13.10 | 13.38 | 76,000 | 1,004,000 | 13.211 | 8.960 | 8.919 | 8.960 | 8.825 | 9.014 | 112,814 | 8.8996 | 1.53% |
| 2016-09-19 | 0 | 13.10 | 13.02 | 13.20 | 13.00 | 13.10 | 34,000 | 443,240 | 13.036 | 8.825 | 8.771 | 8.893 | 8.758 | 8.825 | 50,469 | 8.7824 | 0.77% |
| 2016-09-15 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 8.758 | 8.690 | 8.758 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.08 | 30,000 | 388,000 | 12.933 | 8.758 | 8.690 | 8.758 | 8.623 | 8.812 | 44,532 | 8.7129 | 0.46% |
| 2016-09-13 | 0 | 12.94 | 12.88 | 12.94 | 12.80 | 12.96 | 10,000 | 128,440 | 12.844 | 8.717 | 8.677 | 8.717 | 8.623 | 8.731 | 14,844 | 8.6527 | 0.15% |
| 2016-09-12 | 0 | 12.92 | 12.80 | 12.92 | - | - | 0 | 0 | - | 8.704 | 8.623 | 8.704 | - | - | 0 | - | -1.07% |
| 2016-09-09 | 0 | 13.06 | 12.90 | 13.06 | 12.90 | 13.06 | 26,000 | 336,720 | 12.951 | 8.798 | 8.690 | 8.798 | 8.690 | 8.798 | 38,594 | 8.7246 | 0.46% |
| 2016-09-08 | 0 | 13.00 | 12.92 | 13.08 | - | - | 0 | 0 | - | 8.758 | 8.704 | 8.812 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.08 | 16,000 | 208,800 | 13.050 | 8.758 | 8.717 | 8.758 | 8.758 | 8.812 | 23,750 | 8.7915 | 0.00% |
| 2016-09-06 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.758 | 8.690 | 8.758 | 8.758 | 8.758 | 2,969 | 8.7578 | 0.00% |
| 2016-09-05 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 14,000 | 182,000 | 13.000 | 8.758 | 8.650 | 8.758 | 8.758 | 8.758 | 20,781 | 8.7578 | 0.78% |
| 2016-09-02 | 0 | 12.90 | 12.84 | 13.00 | - | - | 0 | 0 | - | 8.690 | 8.650 | 8.758 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 12.90 | 12.84 | 12.90 | - | - | 0 | 0 | - | 8.690 | 8.650 | 8.690 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 12.90 | 12.90 | 13.08 | 12.82 | 12.90 | 12,000 | 154,280 | 12.857 | 8.690 | 8.690 | 8.812 | 8.637 | 8.690 | 17,813 | 8.6612 | -1.53% |
| 2016-08-30 | 0 | 13.10 | 12.90 | 13.20 | 12.90 | 13.10 | 8,000 | 103,960 | 12.995 | 8.825 | 8.690 | 8.893 | 8.690 | 8.825 | 11,875 | 8.7544 | 1.55% |
| 2016-08-29 | 0 | 12.90 | 12.82 | 12.90 | - | - | 0 | 0 | - | 8.690 | 8.637 | 8.690 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.690 | 8.623 | 8.690 | 8.690 | 8.690 | 8,906 | 8.6904 | 0.78% |
| 2016-08-25 | 0 | 12.80 | 12.76 | 12.84 | 12.80 | 12.84 | 20,000 | 256,240 | 12.812 | 8.623 | 8.596 | 8.650 | 8.623 | 8.650 | 29,688 | 8.6311 | -0.78% |
| 2016-08-24 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 8.690 | 8.623 | 8.690 | 8.690 | 8.690 | 20,781 | 8.6904 | -0.15% |
| 2016-08-23 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 8.704 | 8.690 | 8.825 | 8.704 | 8.704 | 2,969 | 8.7039 | 0.00% |
| 2016-08-22 | 0 | 12.92 | 12.92 | 13.14 | 12.90 | 13.16 | 24,000 | 313,200 | 13.050 | 8.704 | 8.704 | 8.852 | 8.690 | 8.866 | 35,625 | 8.7915 | -2.12% |
| 2016-08-19 | 0 | 13.20 | 12.90 | 13.30 | 13.00 | 13.20 | 11,492 | 149,497 | 13.009 | 8.893 | 8.690 | 8.960 | 8.758 | 8.893 | 17,059 | 8.7637 | 1.54% |
| 2016-08-18 | 0 | 13.00 | 12.90 | 13.02 | 13.00 | 13.40 | 68,000 | 895,760 | 13.173 | 8.758 | 8.690 | 8.771 | 8.758 | 9.027 | 100,939 | 8.8743 | 0.00% |
| 2016-08-17 | 0 | 13.00 | 12.80 | 13.00 | 12.60 | 13.00 | 80,000 | 1,020,560 | 12.757 | 8.758 | 8.623 | 8.758 | 8.488 | 8.758 | 118,751 | 8.5941 | 1.88% |
| 2016-08-16 | 0 | 12.76 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.596 | 8.488 | 8.610 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 12.76 | 12.62 | 12.78 | 12.60 | 12.76 | 12,000 | 151,840 | 12.653 | 8.596 | 8.502 | 8.610 | 8.488 | 8.596 | 17,813 | 8.5243 | -0.16% |
| 2016-08-12 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.610 | 8.502 | 8.610 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 12.78 | 12.62 | 12.80 | - | - | 0 | 0 | - | 8.610 | 8.502 | 8.623 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 12.78 | 12.62 | 12.78 | 12.60 | 12.78 | 20,000 | 253,800 | 12.690 | 8.610 | 8.502 | 8.610 | 8.488 | 8.610 | 29,688 | 8.5490 | 1.43% |
| 2016-08-09 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 24,560 | 309,400 | 12.598 | 8.488 | 8.488 | 8.556 | 8.488 | 8.488 | 36,457 | 8.4868 | 0.00% |
| 2016-08-08 | 0 | 12.60 | 12.60 | 12.72 | 12.60 | 12.60 | 16,287 | 204,987 | 12.586 | 8.488 | 8.488 | 8.569 | 8.488 | 8.488 | 24,176 | 8.4788 | -0.63% |
| 2016-08-05 | 0 | 12.68 | 12.68 | 12.76 | 12.38 | 12.70 | 70,000 | 871,400 | 12.449 | 8.542 | 8.542 | 8.596 | 8.340 | 8.556 | 103,907 | 8.3863 | -0.47% |
| 2016-08-04 | 0 | 12.74 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.583 | 8.488 | 8.610 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 12.74 | 12.60 | 12.74 | 12.78 | 12.80 | 4,000 | 51,160 | 12.790 | 8.583 | 8.488 | 8.583 | 8.610 | 8.623 | 5,938 | 8.6163 | -0.31% |
| 2016-08-01 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.610 | 8.502 | 8.610 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.610 | 8.502 | 8.610 | - | - | 0 | - | -0.16% |
| 2016-07-28 | 0 | 12.80 | 12.60 | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.623 | 8.488 | 8.623 | 8.623 | 8.623 | 2,969 | 8.6231 | 0.16% |
| 2016-07-27 | 0 | 12.78 | 12.60 | 12.78 | 12.78 | 12.78 | 2,000 | 25,560 | 12.780 | 8.610 | 8.488 | 8.610 | 8.610 | 8.610 | 2,969 | 8.6096 | 0.00% |
| 2016-07-26 | 0 | 12.78 | 12.60 | 12.78 | 12.60 | 12.78 | 6,000 | 76,320 | 12.720 | 8.610 | 8.488 | 8.610 | 8.488 | 8.610 | 8,906 | 8.5692 | -0.16% |
| 2016-07-25 | 0 | 12.80 | 12.62 | 12.90 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.623 | 8.502 | 8.690 | 8.623 | 8.623 | 11,875 | 8.6231 | 0.31% |
| 2016-07-22 | 0 | 12.76 | 12.56 | 12.78 | 12.50 | 12.76 | 10,000 | 126,960 | 12.696 | 8.596 | 8.461 | 8.610 | 8.421 | 8.596 | 14,844 | 8.5530 | 0.47% |
| 2016-07-21 | 0 | 12.70 | 12.60 | 12.78 | 12.58 | 12.80 | 18,000 | 227,920 | 12.662 | 8.556 | 8.488 | 8.610 | 8.475 | 8.623 | 26,719 | 8.5302 | 1.60% |
| 2016-07-20 | 0 | 12.50 | 12.42 | 12.58 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 8.421 | 8.367 | 8.475 | 8.421 | 8.421 | 5,938 | 8.4210 | -0.64% |
| 2016-07-19 | 0 | 12.58 | 12.42 | 12.58 | - | - | 0 | 0 | - | 8.475 | 8.367 | 8.475 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 12.58 | 12.48 | 12.60 | 12.58 | 12.58 | 2,000 | 25,160 | 12.580 | 8.475 | 8.407 | 8.488 | 8.475 | 8.475 | 2,969 | 8.4749 | 1.29% |
| 2016-07-15 | 0 | 12.42 | 12.40 | 12.58 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.367 | 8.354 | 8.475 | 8.367 | 8.367 | 14,844 | 8.3671 | 0.16% |
| 2016-07-14 | 0 | 12.40 | 12.40 | 12.56 | 12.40 | 12.42 | 24,000 | 297,880 | 12.412 | 8.354 | 8.354 | 8.461 | 8.354 | 8.367 | 35,625 | 8.3614 | -1.43% |
| 2016-07-13 | 0 | 12.58 | 12.36 | 12.60 | 12.32 | 12.60 | 24,000 | 301,480 | 12.562 | 8.475 | 8.327 | 8.488 | 8.300 | 8.488 | 35,625 | 8.4625 | 0.00% |
| 2016-07-12 | 0 | 12.58 | 12.34 | 12.58 | 12.48 | 12.58 | 30,000 | 376,000 | 12.533 | 8.475 | 8.313 | 8.475 | 8.407 | 8.475 | 44,532 | 8.4434 | 0.96% |
| 2016-07-11 | 0 | 12.46 | 12.30 | 12.46 | - | - | 0 | 0 | - | 8.394 | 8.286 | 8.394 | - | - | 0 | - | 0.00% |
| 2016-07-08 | 0 | 12.46 | 12.32 | 12.46 | 12.32 | 12.46 | 16,000 | 197,440 | 12.340 | 8.394 | 8.300 | 8.394 | 8.300 | 8.394 | 23,750 | 8.3132 | 0.32% |
| 2016-07-07 | 0 | 12.42 | 12.34 | 12.46 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.367 | 8.313 | 8.394 | 8.367 | 8.367 | 14,844 | 8.3671 | 0.49% |
| 2016-07-06 | 0 | 12.36 | 12.36 | 12.40 | 12.30 | 12.38 | 38,000 | 468,760 | 12.336 | 8.327 | 8.327 | 8.354 | 8.286 | 8.340 | 56,407 | 8.3103 | 0.65% |
| 2016-07-05 | 0 | 12.28 | 12.22 | 12.28 | 12.20 | 12.28 | 12,000 | 146,720 | 12.227 | 8.273 | 8.232 | 8.273 | 8.219 | 8.273 | 17,813 | 8.2368 | 0.66% |
| 2016-07-04 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.24 | 6,000 | 73,360 | 12.227 | 8.219 | 8.098 | 8.219 | 8.219 | 8.246 | 8,906 | 8.2368 | 0.99% |
| 2016-06-30 | 0 | 12.08 | 12.08 | 12.30 | - | - | 0 | 0 | - | 8.138 | 8.138 | 8.286 | - | - | 0 | - | 0.67% |
| 2016-06-29 | 0 | 12.00 | 11.94 | 12.10 | - | - | 0 | 0 | - | 8.084 | 8.044 | 8.151 | - | - | 0 | - | 0.00% |
| 2016-06-28 | 0 | 12.00 | 11.82 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.084 | 7.963 | 8.219 | 8.084 | 8.084 | 2,969 | 8.0841 | 0.00% |
| 2016-06-27 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.084 | 7.963 | 8.084 | 8.084 | 8.084 | 2,969 | 8.0841 | 0.84% |
| 2016-06-24 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 12.00 | 24,000 | 283,600 | 11.817 | 8.017 | 8.017 | 8.084 | 7.949 | 8.084 | 35,625 | 7.9606 | -2.14% |
| 2016-06-23 | 0 | 12.16 | 12.00 | 12.20 | 12.16 | 12.16 | 2,000 | 24,320 | 12.160 | 8.192 | 8.084 | 8.219 | 8.192 | 8.192 | 2,969 | 8.1919 | -0.33% |
| 2016-06-22 | 0 | 12.20 | 12.02 | 12.20 | - | - | 0 | 0 | - | 8.219 | 8.098 | 8.219 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.219 | 8.084 | 8.219 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 4,000 | 48,600 | 12.150 | 8.219 | 8.151 | 8.219 | 8.151 | 8.219 | 5,938 | 8.1852 | 0.33% |
| 2016-06-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.192 | 7.990 | 8.192 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 12.20 | 11.96 | 12.20 | 11.90 | 12.20 | 78,000 | 931,680 | 11.945 | 8.192 | 8.031 | 8.192 | 7.990 | 8.192 | 116,163 | 8.0204 | -0.65% |
| 2016-06-15 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.246 | 8.058 | 8.259 | 8.246 | 8.246 | 2,979 | 8.2456 | 0.00% |
| 2016-06-14 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.246 | 8.058 | 8.259 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 12.28 | 12.02 | 12.28 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.246 | 8.071 | 8.246 | 8.246 | 8.246 | 2,979 | 8.2456 | 1.32% |
| 2016-06-10 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.16 | 26,000 | 315,520 | 12.135 | 8.138 | 8.125 | 8.138 | 8.138 | 8.165 | 38,721 | 8.1485 | -0.66% |
| 2016-06-08 | 0 | 12.20 | 12.14 | 12.42 | 12.20 | 12.20 | 44,000 | 536,800 | 12.200 | 8.192 | 8.152 | 8.340 | 8.192 | 8.192 | 65,528 | 8.1919 | -0.16% |
| 2016-06-07 | 0 | 12.22 | 12.20 | 12.46 | 12.22 | 12.24 | 6,000 | 73,400 | 12.233 | 8.205 | 8.192 | 8.366 | 8.205 | 8.219 | 8,936 | 8.2143 | -1.61% |
| 2016-06-06 | 0 | 12.42 | 12.20 | 12.42 | - | - | 0 | 0 | - | 8.340 | 8.192 | 8.340 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 12.42 | 12.18 | 12.42 | 12.40 | 12.50 | 28,000 | 348,000 | 12.429 | 8.340 | 8.178 | 8.340 | 8.326 | 8.393 | 41,700 | 8.3454 | 1.31% |
| 2016-06-02 | 0 | 12.26 | 12.18 | 12.38 | 12.26 | 12.40 | 30,000 | 370,000 | 12.333 | 8.232 | 8.178 | 8.313 | 8.232 | 8.326 | 44,678 | 8.2814 | -0.33% |
| 2016-06-01 | 0 | 12.30 | 12.12 | 12.30 | 12.30 | 12.32 | 8,000 | 98,520 | 12.315 | 8.259 | 8.138 | 8.259 | 8.259 | 8.272 | 11,914 | 8.2691 | -0.49% |
| 2016-05-31 | 0 | 12.36 | 12.28 | 12.36 | 12.20 | 12.36 | 24,000 | 295,160 | 12.298 | 8.299 | 8.246 | 8.299 | 8.192 | 8.299 | 35,743 | 8.2579 | 0.82% |
| 2016-05-30 | 0 | 12.26 | 12.02 | 12.30 | - | - | 0 | 0 | - | 8.232 | 8.071 | 8.259 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 12.26 | 12.00 | 12.26 | - | - | 0 | 0 | - | 8.232 | 8.058 | 8.232 | - | - | 0 | - | -0.16% |
| 2016-05-26 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.246 | 8.058 | 8.259 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 6,000 | 73,680 | 12.280 | 8.246 | 8.058 | 8.259 | 8.246 | 8.246 | 8,936 | 8.2456 | 0.66% |
| 2016-05-24 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.192 | 8.058 | 8.192 | - | - | 0 | - | -0.65% |
| 2016-05-23 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.246 | 8.058 | 8.259 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 12.28 | 12.00 | 12.28 | 12.38 | 12.38 | 2,000 | 24,760 | 12.380 | 8.246 | 8.058 | 8.246 | 8.313 | 8.313 | 2,979 | 8.3128 | 2.33% |
| 2016-05-19 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 2,400 | 28,760 | 11.983 | 8.058 | 8.058 | 8.259 | 8.058 | 8.058 | 3,574 | 8.0464 | -2.91% |
| 2016-05-18 | 0 | 12.36 | 12.00 | 12.36 | - | - | 0 | 0 | - | 8.299 | 8.058 | 8.299 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 12.36 | 12.00 | 12.36 | 12.30 | 12.36 | 8,000 | 98,640 | 12.330 | 8.299 | 8.058 | 8.299 | 8.259 | 8.299 | 11,914 | 8.2792 | 0.82% |
| 2016-05-16 | 0 | 12.26 | 11.86 | 12.26 | 12.26 | 12.30 | 14,000 | 171,800 | 12.271 | 8.232 | 7.964 | 8.232 | 8.232 | 8.259 | 20,850 | 8.2399 | 0.00% |
| 2016-05-13 | 0 | 12.26 | 11.96 | 12.26 | 12.16 | 12.30 | 16,000 | 196,040 | 12.253 | 8.232 | 8.031 | 8.232 | 8.165 | 8.259 | 23,828 | 8.2272 | 1.16% |
| 2016-05-12 | 0 | 12.12 | 11.92 | 12.16 | - | - | 0 | 0 | - | 8.138 | 8.004 | 8.165 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 12.12 | 12.00 | 12.16 | 12.12 | 12.12 | 50,000 | 606,000 | 12.120 | 8.138 | 8.058 | 8.165 | 8.138 | 8.138 | 74,464 | 8.1382 | 0.00% |
| 2016-05-10 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.138 | 7.990 | 8.138 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 12.12 | 11.92 | 12.12 | - | - | 0 | 0 | - | 8.138 | 8.004 | 8.138 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.138 | 7.990 | 8.138 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.138 | 7.990 | 8.138 | - | - | 0 | - | -0.49% |
| 2016-05-04 | 0 | 12.18 | 11.90 | 12.18 | - | - | 0 | 0 | - | 8.178 | 7.990 | 8.178 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 12.18 | 11.90 | 12.18 | 12.00 | 12.18 | 12,000 | 144,360 | 12.030 | 8.178 | 7.990 | 8.178 | 8.058 | 8.178 | 17,871 | 8.0778 | 0.66% |
| 2016-04-29 | 0 | 12.10 | 12.10 | 12.26 | 12.10 | 12.20 | 30,000 | 364,800 | 12.160 | 8.125 | 8.125 | 8.232 | 8.125 | 8.192 | 44,678 | 8.1650 | -0.82% |
| 2016-04-28 | 0 | 12.20 | 11.90 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.192 | 7.990 | 8.192 | 8.192 | 8.192 | 5,957 | 8.1919 | 0.83% |
| 2016-04-27 | 0 | 12.10 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.125 | 7.990 | 8.192 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 12.10 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.125 | 7.923 | 8.125 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.125 | 7.990 | 8.125 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 12.10 | 11.90 | 12.10 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 8.125 | 7.990 | 8.125 | 8.125 | 8.125 | 2,979 | 8.1248 | 0.00% |
| 2016-04-21 | 0 | 12.10 | 11.98 | 12.10 | 12.10 | 12.10 | 12,000 | 145,200 | 12.100 | 8.125 | 8.044 | 8.125 | 8.125 | 8.125 | 17,871 | 8.1248 | 1.68% |
| 2016-04-20 | 0 | 11.90 | 11.84 | 12.10 | - | - | 0 | 0 | - | 7.990 | 7.950 | 8.125 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 11.90 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.990 | 7.990 | 8.125 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 11.90 | 11.84 | 12.04 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 7.990 | 7.950 | 8.084 | 7.990 | 7.990 | 8,936 | 7.9905 | -1.00% |
| 2016-04-15 | 0 | 12.02 | 11.90 | 12.02 | 11.90 | 12.02 | 4,000 | 47,840 | 11.960 | 8.071 | 7.990 | 8.071 | 7.990 | 8.071 | 5,957 | 8.0308 | -1.48% |
| 2016-04-14 | 0 | 12.20 | 11.92 | 12.22 | 11.90 | 12.20 | 26,000 | 313,800 | 12.069 | 8.192 | 8.004 | 8.205 | 7.990 | 8.192 | 38,721 | 8.1041 | 1.67% |
| 2016-04-13 | 0 | 12.00 | 11.82 | 12.06 | 11.96 | 12.00 | 90,000 | 1,079,200 | 11.991 | 8.058 | 7.937 | 8.098 | 8.031 | 8.058 | 134,035 | 8.0516 | 0.84% |
| 2016-04-12 | 0 | 11.90 | 11.70 | 11.96 | - | - | 0 | 0 | - | 7.990 | 7.856 | 8.031 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 11.90 | 11.70 | 12.00 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 7.990 | 7.856 | 8.058 | 7.990 | 7.990 | 8,936 | 7.9905 | -0.50% |
| 2016-04-08 | 0 | 11.96 | 11.70 | 11.96 | 11.74 | 11.96 | 4,000 | 47,400 | 11.850 | 8.031 | 7.856 | 8.031 | 7.883 | 8.031 | 5,957 | 7.9569 | 1.36% |
| 2016-04-07 | 0 | 11.80 | 11.80 | 11.96 | 11.72 | 11.80 | 4,000 | 47,040 | 11.760 | 7.923 | 7.923 | 8.031 | 7.870 | 7.923 | 5,957 | 7.8965 | 0.51% |
| 2016-04-06 | 0 | 11.74 | 11.74 | 11.90 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 7.883 | 7.883 | 7.990 | 7.870 | 7.870 | 5,957 | 7.8696 | -0.17% |
| 2016-04-05 | 0 | 11.76 | 11.76 | 12.00 | 11.72 | 11.72 | 8,000 | 93,760 | 11.720 | 7.896 | 7.896 | 8.058 | 7.870 | 7.870 | 11,914 | 7.8696 | -1.67% |
| 2016-04-01 | 0 | 11.96 | 11.74 | 11.98 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 8.031 | 7.883 | 8.044 | 8.031 | 8.031 | 8,936 | 8.0308 | 1.87% |
| 2016-03-31 | 0 | 11.74 | 11.74 | 12.00 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 7.883 | 7.883 | 8.058 | 7.883 | 7.883 | 2,979 | 7.8830 | -1.34% |
| 2016-03-30 | 0 | 11.90 | 11.74 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 7.990 | 7.883 | 8.058 | 7.990 | 7.990 | 2,979 | 7.9905 | 0.00% |
| 2016-03-29 | 0 | 11.90 | 11.74 | 11.96 | - | - | 0 | 0 | - | 7.990 | 7.883 | 8.031 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.990 | 7.870 | 8.058 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.990 | 7.870 | 8.058 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 11.90 | 11.72 | 11.94 | - | - | 0 | 0 | - | 7.990 | 7.870 | 8.017 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.990 | 7.870 | 8.058 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 7.990 | 7.856 | 7.990 | 7.990 | 7.990 | 2,979 | 7.9905 | -0.50% |
| 2016-03-17 | 0 | 11.96 | 11.70 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 8.031 | 7.856 | 8.031 | 8.031 | 8.031 | 5,957 | 8.0308 | 2.22% |
| 2016-03-16 | 0 | 11.70 | 11.70 | 11.90 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 7.856 | 7.856 | 7.990 | 7.856 | 7.856 | 8,936 | 7.8562 | -1.52% |
| 2016-03-15 | 0 | 11.88 | 11.70 | 11.96 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.977 | 7.856 | 8.031 | 7.977 | 7.977 | 2,979 | 7.9770 | -0.17% |
| 2016-03-14 | 0 | 11.90 | 11.70 | 11.98 | 11.90 | 11.90 | 12,948 | 153,702 | 11.871 | 7.990 | 7.856 | 8.044 | 7.990 | 7.990 | 19,283 | 7.9708 | 0.00% |
| 2016-03-11 | 0 | 11.90 | 11.62 | 11.96 | - | - | 0 | 0 | - | 7.990 | 7.802 | 8.031 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 11.90 | 11.50 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.722 | 7.990 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 11.90 | 11.50 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.990 | 7.722 | 7.990 | 7.990 | 7.990 | 5,957 | 7.9905 | 2.59% |
| 2016-03-08 | 0 | 11.60 | 11.52 | 11.96 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.789 | 7.735 | 8.031 | 7.789 | 7.789 | 5,957 | 7.7890 | -0.85% |
| 2016-03-07 | 0 | 11.70 | 11.60 | 11.94 | - | - | 0 | 0 | - | 7.856 | 7.789 | 8.017 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 14,000 | 163,800 | 11.700 | 7.856 | 7.856 | 8.058 | 7.856 | 7.856 | 20,850 | 7.8562 | 0.00% |
| 2016-03-03 | 0 | 11.70 | 11.40 | 11.70 | - | - | 0 | 0 | - | 7.856 | 7.655 | 7.856 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 11.70 | 11.40 | 11.70 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 7.856 | 7.655 | 7.856 | 7.856 | 7.856 | 5,957 | 7.8562 | 1.39% |
| 2016-03-01 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 7.749 | 7.588 | 7.856 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 7.749 | 7.588 | 7.856 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 11.54 | 11.30 | 11.70 | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 7.749 | 7.588 | 7.856 | 7.749 | 7.749 | 8,936 | 7.7487 | 0.00% |
| 2016-02-25 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.749 | 7.520 | 7.923 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.749 | 7.520 | 7.923 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.749 | 7.520 | 7.923 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 11.54 | 11.20 | 12.00 | - | - | 0 | 0 | - | 7.749 | 7.520 | 8.058 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 11.54 | 11.20 | 11.54 | 11.52 | 11.54 | 6,000 | 69,200 | 11.533 | 7.749 | 7.520 | 7.749 | 7.735 | 7.749 | 8,936 | 7.7443 | 1.23% |
| 2016-02-18 | 0 | 11.40 | 11.40 | 11.52 | - | - | 0 | 0 | - | 7.655 | 7.655 | 7.735 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.655 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.655 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.655 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 11.40 | 11.10 | 11.40 | - | - | 0 | 0 | - | 7.655 | 7.453 | 7.655 | - | - | 0 | - | -1.55% |
| 2016-02-11 | 0 | 11.58 | 11.00 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.386 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 11.58 | 11.36 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.628 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.520 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 11.58 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.520 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.776 | 7.520 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 11.58 | 11.20 | 11.58 | 11.10 | 11.58 | 6,000 | 67,560 | 11.260 | 7.776 | 7.520 | 7.776 | 7.453 | 7.776 | 8,936 | 7.5607 | 0.70% |
| 2016-01-28 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 11.50 | 11.20 | 11.60 | - | - | 1,000 | 10,500 | 10.500 | 7.722 | 7.520 | 7.789 | - | - | 1,489 | 7.0504 | 0.00% |
| 2016-01-26 | 0 | 11.50 | 10.60 | 11.60 | 11.20 | 11.20 | 4,000 | 44,800 | 11.200 | 7.722 | 7.118 | 7.789 | 7.520 | 7.520 | 5,957 | 7.5204 | 0.00% |
| 2016-01-25 | 0 | 11.50 | 11.20 | 11.60 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.722 | 7.520 | 7.789 | 7.722 | 7.722 | 2,979 | 7.7219 | 0.00% |
| 2016-01-22 | 0 | 11.50 | 11.12 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.467 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.453 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.520 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.520 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 11.50 | 11.20 | 11.50 | - | - | 0 | 0 | - | 7.722 | 7.520 | 7.722 | - | - | 0 | - | 0.00% |
| 2016-01-15 | 0 | 11.50 | 11.30 | 11.60 | - | - | 0 | 0 | - | 7.722 | 7.588 | 7.789 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 11.50 | 11.50 | 11.60 | 11.30 | 11.30 | 6,000 | 67,800 | 11.300 | 7.722 | 7.722 | 7.789 | 7.588 | 7.588 | 8,936 | 7.5876 | 0.00% |
| 2016-01-13 | 0 | 11.50 | 11.40 | 11.60 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.722 | 7.655 | 7.789 | 7.722 | 7.722 | 14,893 | 7.7219 | 0.88% |
| 2016-01-12 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.50 | 6,000 | 68,600 | 11.433 | 7.655 | 7.588 | 7.722 | 7.655 | 7.722 | 8,936 | 7.6771 | -0.87% |
| 2016-01-11 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 4,000 | 46,200 | 11.550 | 7.722 | 7.655 | 7.722 | 7.722 | 7.789 | 5,957 | 7.7555 | -3.36% |
| 2016-01-08 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.789 | 7.990 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.789 | 7.990 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.789 | 7.990 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.789 | 7.990 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.990 | 7.789 | 7.990 | - | - | 0 | - | -0.67% |
| 2015-12-31 | 0 | 11.98 | 11.66 | 12.10 | - | - | 0 | 0 | - | 8.044 | 7.829 | 8.125 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 11.98 | 11.64 | 11.98 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 8.044 | 7.816 | 8.044 | 8.058 | 8.058 | 8,936 | 8.0576 | 3.10% |
| 2015-12-29 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.802 | 7.802 | 7.923 | - | - | 0 | - | 0.09% |
| 2015-12-28 | 0 | 11.84 | 11.84 | 12.18 | - | - | 0 | 0 | - | 7.796 | 7.796 | 8.020 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 11.84 | 11.84 | 12.20 | - | - | 0 | 0 | - | 7.796 | 7.796 | 8.033 | - | - | 0 | - | 0.34% |
| 2015-12-23 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.769 | 7.769 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 11.80 | 11.80 | 12.10 | 11.80 | 11.84 | 6,000 | 70,920 | 11.820 | 7.769 | 7.769 | 7.967 | 7.769 | 7.796 | 9,113 | 7.7826 | -3.12% |
| 2015-12-21 | 0 | 12.18 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.020 | 7.769 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 12.18 | 11.82 | 12.18 | 12.18 | 12.18 | 28,000 | 341,200 | 12.186 | 8.020 | 7.783 | 8.020 | 8.020 | 8.020 | 42,526 | 8.0234 | 0.00% |
| 2015-12-17 | 0 | 12.18 | 12.00 | 12.18 | 12.18 | 12.18 | 6,000 | 73,080 | 12.180 | 8.020 | 7.901 | 8.020 | 8.020 | 8.020 | 9,113 | 8.0196 | 1.50% |
| 2015-12-16 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.901 | - | - | 0 | - | -0.83% |
| 2015-12-15 | 0 | 12.10 | 11.82 | 12.10 | - | - | 0 | 0 | - | 7.967 | 7.783 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 12.10 | 11.82 | 12.20 | - | - | 0 | 0 | - | 7.967 | 7.783 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.967 | 7.835 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 12.10 | 11.88 | 12.20 | - | - | 0 | 0 | - | 7.967 | 7.822 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 12.10 | 11.88 | 12.10 | - | - | 0 | 0 | - | 7.967 | 7.822 | 7.967 | - | - | 0 | - | -0.33% |
| 2015-12-08 | 0 | 12.14 | 11.88 | 12.18 | 12.14 | 12.14 | 4,000 | 48,560 | 12.140 | 7.993 | 7.822 | 8.020 | 7.993 | 7.993 | 6,075 | 7.9933 | -0.16% |
| 2015-12-07 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.006 | 7.835 | 8.006 | - | - | 0 | - | -0.16% |
| 2015-12-04 | 0 | 12.18 | 12.08 | 12.18 | 12.12 | 12.18 | 4,000 | 48,600 | 12.150 | 8.020 | 7.954 | 8.020 | 7.980 | 8.020 | 6,075 | 7.9999 | 0.00% |
| 2015-12-03 | 0 | 12.18 | 12.00 | 12.18 | - | - | 0 | 0 | - | 8.020 | 7.901 | 8.020 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 12.18 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.020 | 7.835 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 12.18 | 11.92 | 12.18 | - | - | 0 | 0 | - | 8.020 | 7.848 | 8.020 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 12.18 | 11.84 | 12.18 | - | - | 0 | 0 | - | 8.020 | 7.796 | 8.020 | - | - | 0 | - | -0.16% |
| 2015-11-27 | 0 | 12.20 | 11.88 | 12.20 | - | - | 0 | 0 | - | 8.033 | 7.822 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 12.20 | 11.90 | 12.28 | 12.20 | 12.20 | 16,000 | 195,200 | 12.200 | 8.033 | 7.835 | 8.085 | 8.033 | 8.033 | 24,300 | 8.0328 | 0.66% |
| 2015-11-25 | 0 | 12.12 | 11.92 | 12.20 | 12.00 | 12.12 | 12,000 | 144,560 | 12.047 | 7.980 | 7.848 | 8.033 | 7.901 | 7.980 | 18,225 | 7.9318 | 0.66% |
| 2015-11-24 | 0 | 12.04 | 11.88 | 12.04 | - | - | 0 | 0 | - | 7.927 | 7.822 | 7.927 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 12.04 | 11.86 | 12.04 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 7.927 | 7.809 | 7.927 | 7.927 | 7.927 | 3,038 | 7.9274 | 0.33% |
| 2015-11-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 12.00 | 11.82 | 12.06 | - | - | 2,000 | 24,120 | 12.060 | 7.901 | 7.783 | 7.941 | - | - | 3,038 | 7.9406 | 0.00% |
| 2015-11-18 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 7.901 | 7.783 | 7.941 | 7.901 | 7.901 | 21,263 | 7.9011 | 0.00% |
| 2015-11-17 | 0 | 12.00 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.901 | 7.769 | 7.901 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 12.00 | 11.80 | 12.04 | 12.00 | 12.06 | 4,000 | 48,120 | 12.030 | 7.901 | 7.769 | 7.927 | 7.901 | 7.941 | 6,075 | 7.9208 | -0.50% |
| 2015-11-13 | 0 | 12.06 | 11.82 | 12.06 | 12.06 | 12.06 | 4,000 | 48,240 | 12.060 | 7.941 | 7.783 | 7.941 | 7.941 | 7.941 | 6,075 | 7.9406 | 0.84% |
| 2015-11-12 | 0 | 11.96 | 11.86 | 12.08 | 11.96 | 12.00 | 4,000 | 47,920 | 11.980 | 7.875 | 7.809 | 7.954 | 7.875 | 7.901 | 6,075 | 7.8879 | -0.33% |
| 2015-11-11 | 0 | 12.00 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.901 | 7.835 | 7.901 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 7.901 | 7.783 | 7.901 | 7.901 | 7.901 | 9,113 | 7.9011 | 1.35% |
| 2015-11-09 | 0 | 11.84 | 11.82 | 12.08 | 11.84 | 11.84 | 4,000 | 47,360 | 11.840 | 7.796 | 7.783 | 7.954 | 7.796 | 7.796 | 6,075 | 7.7957 | -1.33% |
| 2015-11-06 | 0 | 12.00 | 11.82 | 12.04 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.927 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 12.00 | 11.84 | 12.04 | - | - | 0 | 0 | - | 7.901 | 7.796 | 7.927 | - | - | 0 | - | 0.00% |
| 2015-11-04 | 0 | 12.00 | 11.84 | 12.02 | - | - | 0 | 0 | - | 7.901 | 7.796 | 7.914 | - | - | 0 | - | 0.00% |
| 2015-11-03 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.941 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.901 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.941 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 12.00 | 11.88 | 12.08 | - | - | 0 | 0 | - | 7.901 | 7.822 | 7.954 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.901 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 12.00 | 11.84 | 12.10 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.901 | 7.796 | 7.967 | 7.901 | 7.901 | 3,038 | 7.9011 | 1.01% |
| 2015-10-26 | 0 | 11.88 | 11.88 | 12.00 | 11.84 | 11.84 | 31,333 | 370,929 | 11.838 | 7.822 | 7.822 | 7.901 | 7.796 | 7.796 | 47,588 | 7.7946 | 0.00% |
| 2015-10-23 | 0 | 11.88 | 11.88 | 12.02 | - | - | 0 | 0 | - | 7.822 | 7.822 | 7.914 | - | - | 0 | - | 0.68% |
| 2015-10-22 | 0 | 11.80 | 11.80 | 12.02 | 11.78 | 11.80 | 32,000 | 377,480 | 11.796 | 7.769 | 7.769 | 7.914 | 7.756 | 7.769 | 48,601 | 7.7669 | -1.67% |
| 2015-10-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 12.00 | 11.80 | 12.10 | - | - | 0 | 0 | - | 7.901 | 7.769 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 12.00 | 11.82 | 12.14 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.993 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 12.00 | 11.82 | 12.12 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.901 | 7.783 | 7.980 | 7.901 | 7.901 | 3,038 | 7.9011 | 0.00% |
| 2015-10-14 | 0 | 12.00 | 11.80 | 12.08 | - | - | 0 | 0 | - | 7.901 | 7.769 | 7.954 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.901 | 7.783 | 7.941 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 12.00 | 11.82 | 12.04 | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 7.901 | 7.783 | 7.927 | 7.901 | 7.901 | 15,188 | 7.9011 | 1.87% |
| 2015-10-09 | 0 | 11.78 | 11.76 | 12.16 | 11.78 | 11.80 | 92,384 | 1,089,749 | 11.796 | 7.756 | 7.743 | 8.006 | 7.756 | 7.769 | 140,311 | 7.7667 | -3.28% |
| 2015-10-08 | 0 | 12.18 | 11.80 | 12.18 | - | - | 0 | 0 | - | 8.020 | 7.769 | 8.020 | - | - | 0 | - | -0.16% |
| 2015-10-07 | 0 | 12.20 | 11.72 | 12.20 | 12.20 | 12.20 | 50,000 | 610,000 | 12.200 | 8.033 | 7.717 | 8.033 | 8.033 | 8.033 | 75,939 | 8.0328 | 0.99% |
| 2015-10-06 | 0 | 12.08 | 11.60 | 12.30 | - | - | 0 | 0 | - | 7.954 | 7.638 | 8.099 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 12.08 | 11.60 | 12.24 | - | - | 0 | 0 | - | 7.954 | 7.638 | 8.059 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 12.08 | 11.50 | 12.28 | - | - | 0 | 0 | - | 7.954 | 7.572 | 8.085 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 7.954 | 7.572 | 8.138 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 7.954 | 7.572 | 8.138 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.954 | 7.704 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.954 | 7.704 | 7.967 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 12.08 | 11.30 | 12.10 | 11.80 | 12.08 | 16,000 | 190,360 | 11.898 | 7.954 | 7.440 | 7.967 | 7.769 | 7.954 | 24,300 | 7.8336 | -0.98% |
| 2015-09-22 | 0 | 12.20 | 11.90 | 12.20 | 12.28 | 12.28 | 8,000 | 98,240 | 12.280 | 8.033 | 7.835 | 8.033 | 8.085 | 8.085 | 12,150 | 8.0854 | 0.00% |
| 2015-09-21 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.033 | 7.835 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.033 | 7.835 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 100 | 1,228 | 12.280 | 8.033 | 7.835 | 8.033 | - | - | 152 | 8.0854 | -0.49% |
| 2015-09-16 | 0 | 12.26 | 11.92 | 12.26 | 12.28 | 12.28 | 4,000 | 49,120 | 12.280 | 8.072 | 7.848 | 8.072 | 8.085 | 8.085 | 6,075 | 8.0854 | 0.82% |
| 2015-09-15 | 0 | 12.16 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.006 | 7.835 | 8.099 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 12.16 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.006 | 7.835 | 8.033 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.006 | 7.835 | 8.006 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 12.16 | 12.06 | 12.18 | 12.06 | 12.16 | 14,000 | 169,440 | 12.103 | 8.006 | 7.941 | 8.020 | 7.941 | 8.006 | 21,263 | 7.9688 | -0.33% |
| 2015-09-09 | 0 | 12.20 | 12.06 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.033 | 7.941 | 8.033 | 8.033 | 8.033 | 3,038 | 8.0328 | 1.67% |
| 2015-09-08 | 0 | 12.00 | 11.94 | 12.00 | 11.62 | 12.00 | 86,000 | 1,010,320 | 11.748 | 7.901 | 7.862 | 7.901 | 7.651 | 7.901 | 130,615 | 7.7351 | 0.00% |
| 2015-09-07 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.901 | 7.835 | 7.901 | 7.901 | 7.901 | 3,038 | 7.9011 | -4.00% |
| 2015-09-04 | 0 | 12.50 | 11.94 | 12.50 | - | - | 0 | 0 | - | 8.230 | 7.862 | 8.230 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.50 | 6,000 | 73,000 | 12.167 | 8.230 | 7.901 | 8.230 | 7.901 | 8.230 | 9,113 | 8.0108 | 2.46% |
| 2015-09-01 | 0 | 12.20 | 12.20 | 12.60 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.033 | 8.033 | 8.296 | 8.033 | 8.033 | 3,038 | 8.0328 | -3.02% |
| 2015-08-31 | 0 | 12.58 | 12.58 | 12.86 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 8.283 | 8.283 | 8.467 | 8.099 | 8.099 | 15,188 | 8.0986 | 0.64% |
| 2015-08-28 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 8.230 | 8.164 | 8.362 | 8.230 | 8.230 | 3,038 | 8.2303 | 0.81% |
| 2015-08-27 | 0 | 12.40 | 12.40 | 12.80 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 8.164 | 8.164 | 8.428 | 8.099 | 8.099 | 18,225 | 8.0986 | 0.00% |
| 2015-08-26 | 0 | 12.40 | 12.00 | 12.60 | 12.12 | 12.40 | 14,000 | 170,880 | 12.206 | 8.164 | 7.901 | 8.296 | 7.980 | 8.164 | 21,263 | 8.0365 | 0.00% |
| 2015-08-25 | 0 | 12.40 | 12.10 | 12.80 | - | - | 0 | 0 | - | 8.164 | 7.967 | 8.428 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 12.40 | 12.40 | 12.48 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.164 | 8.164 | 8.217 | 8.033 | 8.033 | 6,075 | 8.0328 | -2.36% |
| 2015-08-21 | 0 | 12.70 | 12.70 | 13.00 | 12.50 | 12.50 | 20,000 | 250,000 | 12.500 | 8.362 | 8.362 | 8.560 | 8.230 | 8.230 | 30,376 | 8.2303 | -0.63% |
| 2015-08-20 | 0 | 12.78 | 12.78 | 12.90 | 12.72 | 12.72 | 12,000 | 152,640 | 12.720 | 8.415 | 8.415 | 8.494 | 8.375 | 8.375 | 18,225 | 8.3752 | -0.16% |
| 2015-08-19 | 0 | 12.80 | 12.78 | 13.00 | 12.80 | 12.80 | 38,000 | 486,400 | 12.800 | 8.428 | 8.415 | 8.560 | 8.428 | 8.428 | 57,714 | 8.4278 | -0.78% |
| 2015-08-18 | 0 | 12.90 | 12.84 | 13.10 | 12.90 | 12.92 | 30,000 | 387,480 | 12.916 | 8.494 | 8.454 | 8.625 | 8.494 | 8.507 | 45,563 | 8.5042 | 0.00% |
| 2015-08-17 | 0 | 12.90 | 13.04 | 13.20 | 12.90 | 12.92 | 30,000 | 387,440 | 12.915 | 8.494 | 8.586 | 8.691 | 8.494 | 8.507 | 45,563 | 8.5033 | -0.92% |
| 2015-08-14 | 0 | 13.02 | 13.02 | 13.10 | 13.00 | 13.06 | 22,000 | 286,720 | 13.033 | 8.573 | 8.573 | 8.625 | 8.560 | 8.599 | 33,413 | 8.5811 | -0.31% |
| 2015-08-13 | 0 | 13.06 | 13.06 | - | 13.00 | 13.10 | 61,904 | 805,051 | 13.005 | 8.599 | 8.599 | - | 8.560 | 8.625 | 94,018 | 8.5627 | 0.15% |
| 2015-08-12 | 0 | 13.04 | 13.04 | 13.18 | 13.00 | 13.04 | 16,000 | 208,120 | 13.008 | 8.586 | 8.586 | 8.678 | 8.560 | 8.586 | 24,300 | 8.5645 | -1.21% |
| 2015-08-11 | 0 | 13.20 | 13.10 | 13.20 | - | - | 0 | 0 | - | 8.691 | 8.625 | 8.691 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 13.20 | 13.00 | 13.20 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 8.691 | 8.560 | 8.691 | 8.691 | 8.691 | 3,038 | 8.6912 | -0.75% |
| 2015-08-07 | 0 | 13.30 | 13.10 | 13.40 | 13.30 | 13.30 | 36,000 | 478,800 | 13.300 | 8.757 | 8.625 | 8.823 | 8.757 | 8.757 | 54,676 | 8.7570 | -1.63% |
| 2015-08-06 | 0 | 13.52 | 13.10 | 13.60 | - | - | 0 | 0 | - | 8.902 | 8.625 | 8.955 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 13.52 | 13.30 | 13.60 | - | - | 0 | 0 | - | 8.902 | 8.757 | 8.955 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 13.52 | 13.38 | 13.60 | - | - | 0 | 0 | - | 8.902 | 8.810 | 8.955 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 13.52 | 13.10 | 13.54 | - | - | 0 | 0 | - | 8.902 | 8.625 | 8.915 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 13.52 | 13.52 | 13.78 | - | - | 0 | 0 | - | 8.902 | 8.902 | 9.073 | - | - | 0 | - | 0.15% |
| 2015-07-30 | 0 | 13.50 | 13.34 | 13.68 | - | - | 0 | 0 | - | 8.889 | 8.783 | 9.007 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 13.50 | 13.50 | 13.72 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 | 8.889 | 8.889 | 9.034 | 8.691 | 8.691 | 6,075 | 8.6912 | 0.15% |
| 2015-07-28 | 0 | 13.48 | 12.30 | 13.70 | 13.48 | 13.48 | 20,000 | 269,600 | 13.480 | 8.876 | 8.099 | 9.020 | 8.876 | 8.876 | 30,376 | 8.8756 | 0.75% |
| 2015-07-27 | 0 | 13.38 | 13.04 | 13.48 | - | - | 0 | 0 | - | 8.810 | 8.586 | 8.876 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 13.38 | 13.02 | 13.48 | 13.38 | 13.38 | 2,000 | 26,760 | 13.380 | 8.810 | 8.573 | 8.876 | 8.810 | 8.810 | 3,038 | 8.8097 | 0.90% |
| 2015-07-23 | 0 | 13.26 | 13.16 | 13.30 | - | - | 0 | 0 | - | 8.731 | 8.665 | 8.757 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 13.26 | 13.12 | 13.46 | - | - | 0 | 0 | - | 8.731 | 8.639 | 8.862 | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 13.26 | 13.20 | 13.48 | - | - | 0 | 0 | - | 8.731 | 8.691 | 8.876 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 13.26 | 13.20 | 13.26 | 13.26 | 13.36 | 8,000 | 106,280 | 13.285 | 8.731 | 8.691 | 8.731 | 8.731 | 8.797 | 12,150 | 8.7472 | -1.04% |
| 2015-07-17 | 0 | 13.40 | 13.16 | 13.80 | - | - | 0 | 0 | - | 8.823 | 8.665 | 9.086 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 13.40 | 13.02 | - | 13.00 | 13.40 | 24,000 | 317,600 | 13.233 | 8.823 | 8.573 | - | 8.560 | 8.823 | 36,451 | 8.7131 | 0.60% |
| 2015-07-15 | 0 | 13.32 | 13.32 | 13.56 | 13.00 | 13.00 | 2,200 | 28,460 | 12.936 | 8.770 | 8.770 | 8.928 | 8.560 | 8.560 | 3,341 | 8.5176 | 0.15% |
| 2015-07-14 | 0 | 13.30 | 13.10 | 13.46 | - | - | 0 | 0 | - | 8.757 | 8.625 | 8.862 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 13.30 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.757 | 8.560 | 8.757 | - | - | 0 | - | -0.75% |
| 2015-07-10 | 0 | 13.40 | 13.00 | 13.48 | 13.32 | 13.40 | 62,000 | 830,640 | 13.397 | 8.823 | 8.560 | 8.876 | 8.770 | 8.823 | 94,164 | 8.8212 | 1.82% |
| 2015-07-09 | 0 | 13.16 | 13.00 | 13.26 | 13.00 | 13.16 | 4,000 | 52,320 | 13.080 | 8.665 | 8.560 | 8.731 | 8.560 | 8.665 | 6,075 | 8.6122 | 2.81% |
| 2015-07-08 | 0 | 12.80 | 12.00 | 13.20 | 12.10 | 12.80 | 26,000 | 320,800 | 12.338 | 8.428 | 7.901 | 8.691 | 7.967 | 8.428 | 39,488 | 8.1239 | 0.00% |
| 2015-07-07 | 0 | 12.80 | 12.70 | 13.30 | 12.80 | 13.30 | 20,000 | 257,720 | 12.886 | 8.428 | 8.362 | 8.757 | 8.428 | 8.757 | 30,376 | 8.4845 | -4.33% |
| 2015-07-06 | 0 | 13.38 | 12.84 | 13.38 | 12.90 | 13.50 | 16,000 | 208,320 | 13.020 | 8.810 | 8.454 | 8.810 | 8.494 | 8.889 | 24,300 | 8.5727 | 1.06% |
| 2015-07-03 | 0 | 13.24 | 12.98 | 13.46 | - | - | 0 | 0 | - | 8.718 | 8.546 | 8.862 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 13.24 | 13.24 | 13.54 | - | - | 0 | 0 | - | 8.718 | 8.718 | 8.915 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 13.24 | 13.24 | 13.58 | 13.50 | 13.50 | 24,000 | 324,000 | 13.500 | 8.718 | 8.718 | 8.941 | 8.889 | 8.889 | 36,451 | 8.8887 | 0.15% |
| 2015-06-29 | 0 | 13.22 | 13.02 | 13.58 | 13.20 | 13.22 | 12,000 | 159,200 | 13.267 | 8.704 | 8.573 | 8.941 | 8.691 | 8.704 | 18,225 | 8.7351 | -1.05% |
| 2015-06-26 | 0 | 13.36 | 13.32 | 13.52 | 13.36 | 13.36 | 2,000 | 26,720 | 13.360 | 8.797 | 8.770 | 8.902 | 8.797 | 8.797 | 3,038 | 8.7965 | -1.04% |
| 2015-06-25 | 0 | 13.50 | 13.34 | 13.50 | - | - | 0 | 0 | - | 8.889 | 8.783 | 8.889 | - | - | 0 | - | -0.74% |
| 2015-06-24 | 0 | 13.60 | 13.44 | 13.70 | 13.60 | 13.60 | 16,000 | 217,600 | 13.600 | 8.955 | 8.849 | 9.020 | 8.955 | 8.955 | 24,300 | 8.9546 | 0.74% |
| 2015-06-23 | 0 | 13.50 | 13.34 | 13.60 | - | - | 0 | 0 | - | 8.889 | 8.783 | 8.955 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 13.50 | 13.44 | 13.58 | 13.48 | 13.50 | 8,000 | 107,920 | 13.490 | 8.889 | 8.849 | 8.941 | 8.876 | 8.889 | 12,150 | 8.8821 | 0.15% |
| 2015-06-19 | 0 | 13.52 | 13.52 | 13.70 | 13.52 | 13.52 | 8,000 | 108,160 | 13.520 | 8.876 | 8.876 | 8.994 | 8.876 | 8.876 | 12,186 | 8.8756 | 0.60% |
| 2015-06-18 | 0 | 13.44 | 13.14 | 13.70 | - | - | 0 | 0 | - | 8.823 | 8.626 | 8.994 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 13.44 | 13.20 | 13.60 | 13.30 | 13.44 | 18,000 | 240,760 | 13.376 | 8.823 | 8.665 | 8.928 | 8.731 | 8.823 | 27,419 | 8.7807 | 1.05% |
| 2015-06-16 | 0 | 13.30 | 13.02 | 13.38 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 8.731 | 8.547 | 8.784 | 8.731 | 8.731 | 12,186 | 8.7311 | 0.00% |
| 2015-06-15 | 0 | 13.30 | 13.10 | 13.30 | 13.30 | 13.30 | 12,000 | 159,600 | 13.300 | 8.731 | 8.600 | 8.731 | 8.731 | 8.731 | 18,279 | 8.7311 | 0.00% |
| 2015-06-12 | 0 | 13.30 | 13.06 | 13.40 | - | - | 0 | 0 | - | 8.731 | 8.574 | 8.797 | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 13.30 | 13.08 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 8.731 | 8.587 | 8.797 | 8.731 | 8.731 | 3,047 | 8.7311 | 0.30% |
| 2015-06-10 | 0 | 13.26 | 13.26 | 13.32 | - | - | 0 | 0 | - | 8.705 | 8.705 | 8.744 | - | - | 0 | - | 0.45% |
| 2015-06-09 | 0 | 13.20 | 13.00 | 13.28 | 13.18 | 13.20 | 4,000 | 52,760 | 13.190 | 8.665 | 8.534 | 8.718 | 8.652 | 8.665 | 6,093 | 8.6589 | -0.60% |
| 2015-06-08 | 0 | 13.28 | 13.16 | 13.28 | - | - | 0 | 0 | - | 8.718 | 8.639 | 8.718 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 13.28 | 13.00 | 13.40 | - | - | 0 | 0 | - | 8.718 | 8.534 | 8.797 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 13.28 | 13.00 | 13.28 | - | - | 0 | 0 | - | 8.718 | 8.534 | 8.718 | - | - | 0 | - | -0.75% |
| 2015-06-03 | 0 | 13.38 | 13.16 | 13.38 | 13.16 | 13.38 | 8,000 | 106,160 | 13.270 | 8.784 | 8.639 | 8.784 | 8.639 | 8.784 | 12,186 | 8.7114 | 1.21% |
| 2015-06-02 | 0 | 13.22 | 13.10 | 13.40 | - | - | 0 | 0 | - | 8.679 | 8.600 | 8.797 | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 13.22 | 13.08 | 13.28 | - | - | 0 | 0 | - | 8.679 | 8.587 | 8.718 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 13.22 | 13.00 | 13.22 | - | - | 0 | 0 | - | 8.679 | 8.534 | 8.679 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 13.22 | 13.06 | 13.22 | - | - | 0 | 0 | - | 8.679 | 8.574 | 8.679 | - | - | 0 | - | -0.15% |
| 2015-05-27 | 0 | 13.24 | 13.24 | 13.28 | - | - | 0 | 0 | - | 8.692 | 8.692 | 8.718 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 13.24 | 13.24 | 13.30 | 13.22 | 13.22 | 6,000 | 79,320 | 13.220 | 8.692 | 8.692 | 8.731 | 8.679 | 8.679 | 9,140 | 8.6786 | 0.15% |
| 2015-05-22 | 0 | 13.22 | 13.22 | 13.30 | - | - | 0 | 0 | - | 8.679 | 8.679 | 8.731 | - | - | 0 | - | 0.15% |
| 2015-05-21 | 0 | 13.20 | 13.04 | 13.30 | - | - | 0 | 0 | - | 8.665 | 8.560 | 8.731 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 13.20 | 13.20 | 13.30 | 13.00 | 13.04 | 14,100 | 183,362 | 13.004 | 8.665 | 8.665 | 8.731 | 8.534 | 8.560 | 21,478 | 8.5371 | -0.30% |
| 2015-05-19 | 0 | 13.24 | 13.10 | 13.24 | 13.02 | 13.36 | 44,000 | 578,840 | 13.155 | 8.692 | 8.600 | 8.692 | 8.547 | 8.771 | 67,025 | 8.6362 | 0.15% |
| 2015-05-18 | 0 | 13.22 | 12.92 | 13.22 | 13.28 | 13.28 | 2,000 | 26,560 | 13.280 | 8.679 | 8.482 | 8.679 | 8.718 | 8.718 | 3,047 | 8.7180 | -0.60% |
| 2015-05-15 | 0 | 13.30 | 12.90 | 13.36 | 13.28 | 13.30 | 4,000 | 53,160 | 13.290 | 8.731 | 8.469 | 8.771 | 8.718 | 8.731 | 6,093 | 8.7246 | 1.37% |
| 2015-05-14 | 0 | 13.12 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.613 | 8.534 | 8.731 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 13.12 | 13.12 | 13.22 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 8.613 | 8.613 | 8.679 | 8.534 | 8.534 | 6,093 | 8.5342 | 0.15% |
| 2015-05-12 | 0 | 13.10 | 13.02 | 13.24 | 12.90 | 13.10 | 30,000 | 388,040 | 12.935 | 8.600 | 8.547 | 8.692 | 8.469 | 8.600 | 45,699 | 8.4913 | -1.06% |
| 2015-05-11 | 0 | 13.24 | 12.90 | - | - | - | 0 | 0 | - | 8.692 | 8.469 | - | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 13.24 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.692 | 8.469 | 8.731 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 13.24 | 13.00 | 13.24 | 13.24 | 13.24 | 8,000 | 105,920 | 13.240 | 8.692 | 8.534 | 8.692 | 8.692 | 8.692 | 12,186 | 8.6917 | 0.00% |
| 2015-05-06 | 0 | 13.24 | 13.24 | 13.32 | 13.22 | 13.26 | 26,000 | 344,160 | 13.237 | 8.692 | 8.692 | 8.744 | 8.679 | 8.705 | 39,605 | 8.6897 | -1.19% |
| 2015-05-05 | 0 | 13.40 | 13.26 | 13.42 | 13.40 | 13.60 | 18,000 | 242,800 | 13.489 | 8.797 | 8.705 | 8.810 | 8.797 | 8.928 | 27,419 | 8.8551 | 0.30% |
| 2015-05-04 | 0 | 13.36 | 13.12 | 13.38 | - | - | 0 | 0 | - | 8.771 | 8.613 | 8.784 | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 13.36 | 13.10 | 13.42 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 8.771 | 8.600 | 8.810 | 8.771 | 8.771 | 6,093 | 8.7705 | 0.91% |
| 2015-04-29 | 0 | 13.24 | 13.22 | 13.30 | 13.02 | 13.30 | 32,000 | 423,960 | 13.249 | 8.692 | 8.679 | 8.731 | 8.547 | 8.731 | 48,745 | 8.6975 | 1.22% |
| 2015-04-28 | 0 | 13.08 | 13.00 | 13.20 | 12.80 | 13.08 | 42,000 | 543,520 | 12.941 | 8.587 | 8.534 | 8.665 | 8.403 | 8.587 | 63,978 | 8.4954 | 3.81% |
| 2015-04-27 | 0 | 12.60 | 12.40 | 12.80 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 8.272 | 8.140 | 8.403 | 8.272 | 8.272 | 15,233 | 8.2716 | 0.80% |
| 2015-04-24 | 0 | 12.50 | 12.28 | 12.70 | 12.22 | 12.50 | 18,000 | 221,760 | 12.320 | 8.206 | 8.062 | 8.337 | 8.022 | 8.206 | 27,419 | 8.0878 | 3.82% |
| 2015-04-23 | 0 | 12.04 | 12.00 | 12.26 | 12.04 | 12.20 | 8,000 | 97,080 | 12.135 | 7.904 | 7.878 | 8.048 | 7.904 | 8.009 | 12,186 | 7.9663 | -1.47% |
| 2015-04-22 | 0 | 12.22 | 12.20 | 12.36 | 12.22 | 12.24 | 8,000 | 97,880 | 12.235 | 8.022 | 8.009 | 8.114 | 8.022 | 8.035 | 12,186 | 8.0320 | 0.16% |
| 2015-04-21 | 0 | 12.20 | 12.12 | 12.20 | - | - | 0 | 0 | - | 8.009 | 7.956 | 8.009 | - | - | 0 | - | -0.16% |
| 2015-04-20 | 0 | 12.22 | 12.12 | 12.36 | 12.22 | 12.22 | 2,000 | 24,440 | 12.220 | 8.022 | 7.956 | 8.114 | 8.022 | 8.022 | 3,047 | 8.0221 | 0.16% |
| 2015-04-17 | 0 | 12.20 | 12.18 | 12.20 | - | - | 0 | 0 | - | 8.009 | 7.996 | 8.009 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 12.20 | 12.20 | 12.36 | 12.18 | 12.36 | 50,000 | 612,280 | 12.246 | 8.009 | 8.009 | 8.114 | 7.996 | 8.114 | 76,164 | 8.0389 | 0.99% |
| 2015-04-15 | 0 | 12.08 | 11.94 | 12.12 | 12.00 | 12.08 | 18,000 | 216,680 | 12.038 | 7.930 | 7.838 | 7.956 | 7.878 | 7.930 | 27,419 | 7.9025 | 1.51% |
| 2015-04-14 | 0 | 11.90 | 11.82 | 11.96 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 7.812 | 7.760 | 7.851 | 7.812 | 7.812 | 9,140 | 7.8121 | 0.85% |
| 2015-04-13 | 0 | 11.80 | 11.80 | 12.00 | 11.76 | 12.06 | 30,000 | 355,040 | 11.835 | 7.746 | 7.746 | 7.878 | 7.720 | 7.917 | 45,699 | 7.7692 | -1.34% |
| 2015-04-10 | 0 | 11.96 | 11.84 | 11.96 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 7.851 | 7.773 | 7.851 | 7.851 | 7.851 | 9,140 | 7.8515 | 1.18% |
| 2015-04-09 | 0 | 11.82 | 11.80 | 11.96 | 11.82 | 11.82 | 24,000 | 283,680 | 11.820 | 7.760 | 7.746 | 7.851 | 7.760 | 7.760 | 36,559 | 7.7595 | 0.17% |
| 2015-04-08 | 0 | 11.80 | 11.74 | 11.80 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.746 | 7.707 | 7.746 | 7.746 | 7.746 | 9,140 | 7.7464 | 0.00% |
| 2015-04-02 | 0 | 11.80 | 11.76 | 11.80 | 11.80 | 11.80 | 14,000 | 165,200 | 11.800 | 7.746 | 7.720 | 7.746 | 7.746 | 7.746 | 21,326 | 7.7464 | -0.34% |
| 2015-04-01 | 0 | 11.84 | 11.74 | 11.96 | - | - | 0 | 0 | - | 7.773 | 7.707 | 7.851 | - | - | 0 | - | 0.00% |
| 2015-03-31 | 0 | 11.84 | 11.78 | 11.84 | - | - | 0 | 0 | - | 7.773 | 7.733 | 7.773 | - | - | 0 | - | 0.00% |
| 2015-03-30 | 0 | 11.84 | 11.84 | 11.96 | 11.82 | 11.82 | 20,000 | 236,400 | 11.820 | 7.773 | 7.773 | 7.851 | 7.760 | 7.760 | 30,466 | 7.7595 | 0.17% |
| 2015-03-27 | 0 | 11.82 | 11.80 | 11.88 | 11.82 | 11.82 | 10,000 | 118,200 | 11.820 | 7.760 | 7.746 | 7.799 | 7.760 | 7.760 | 15,233 | 7.7595 | -0.67% |
| 2015-03-26 | 0 | 11.90 | 11.78 | 11.90 | - | - | 0 | 0 | - | 7.812 | 7.733 | 7.812 | - | - | 0 | - | -0.50% |
| 2015-03-25 | 0 | 11.96 | 11.90 | 12.02 | 11.96 | 11.96 | 32,000 | 382,720 | 11.960 | 7.851 | 7.812 | 7.891 | 7.851 | 7.851 | 48,745 | 7.8515 | 0.50% |
| 2015-03-24 | 0 | 11.90 | 11.90 | 11.96 | 11.90 | 11.90 | 102,000 | 1,213,800 | 11.900 | 7.812 | 7.812 | 7.851 | 7.812 | 7.812 | 155,375 | 7.8121 | 1.02% |
| 2015-03-23 | 0 | 11.78 | 11.78 | 11.90 | 11.78 | 11.80 | 24,000 | 282,880 | 11.787 | 7.733 | 7.733 | 7.812 | 7.733 | 7.746 | 36,559 | 7.7377 | -0.84% |
| 2015-03-20 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.799 | 7.628 | 7.799 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 7.799 | 7.641 | 7.799 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 11.88 | 11.62 | 11.90 | - | - | 0 | 0 | - | 7.799 | 7.628 | 7.812 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.799 | 7.628 | 7.799 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.799 | 7.641 | 7.865 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 11.88 | 11.64 | 11.90 | - | - | 0 | 0 | - | 7.799 | 7.641 | 7.812 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 7.799 | 7.641 | 7.799 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 11.88 | 11.66 | 11.90 | - | - | 0 | 0 | - | 7.799 | 7.655 | 7.812 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 11.88 | 11.72 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 7.799 | 7.694 | 7.799 | 7.799 | 7.799 | 9,140 | 7.7989 | 0.68% |
| 2015-03-09 | 0 | 11.80 | 11.72 | 11.90 | - | - | 0 | 0 | - | 7.746 | 7.694 | 7.812 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.746 | 7.681 | 7.812 | 7.746 | 7.746 | 9,140 | 7.7464 | -0.67% |
| 2015-03-05 | 0 | 11.88 | 11.74 | 11.88 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 7.799 | 7.707 | 7.799 | 7.851 | 7.851 | 3,047 | 7.8515 | 1.02% |
| 2015-03-04 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 7.720 | 7.720 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-03-03 | 0 | 11.76 | 11.76 | 11.96 | - | - | 0 | 0 | - | 7.720 | 7.720 | 7.851 | - | - | 0 | - | 0.00% |
| 2015-03-02 | 0 | 11.76 | 11.72 | 11.98 | - | - | 0 | 0 | - | 7.720 | 7.694 | 7.865 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 11.76 | 11.80 | 11.86 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 7.720 | 7.746 | 7.786 | 7.707 | 7.707 | 3,047 | 7.7070 | -1.51% |
| 2015-02-26 | 0 | 11.94 | 11.76 | 11.94 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 7.838 | 7.720 | 7.838 | 7.851 | 7.851 | 3,047 | 7.8515 | 1.36% |
| 2015-02-25 | 0 | 11.78 | 11.76 | 11.90 | 11.70 | 11.96 | 312,000 | 3,668,000 | 11.756 | 7.733 | 7.720 | 7.812 | 7.681 | 7.851 | 475,265 | 7.7178 | -2.64% |
| 2015-02-24 | 0 | 12.10 | 11.94 | 12.20 | 12.10 | 12.10 | 10,000 | 121,000 | 12.100 | 7.943 | 7.838 | 8.009 | 7.943 | 7.943 | 15,233 | 7.9434 | 0.00% |
| 2015-02-23 | 0 | 12.10 | 12.00 | 12.10 | - | - | 0 | 0 | - | 7.943 | 7.878 | 7.943 | - | - | 0 | - | -0.82% |
| 2015-02-18 | 0 | 12.20 | 12.00 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.009 | 7.878 | 8.009 | 8.009 | 8.009 | 3,047 | 8.0090 | 0.00% |
| 2015-02-17 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 8.009 | 7.891 | 8.009 | 8.009 | 8.009 | 9,140 | 8.0090 | 1.16% |
| 2015-02-16 | 0 | 12.06 | 12.02 | 12.30 | 12.06 | 12.08 | 12,000 | 144,760 | 12.063 | 7.917 | 7.891 | 8.075 | 7.917 | 7.930 | 18,279 | 7.9193 | -1.95% |
| 2015-02-13 | 0 | 12.30 | 12.06 | 12.40 | - | - | 0 | 0 | - | 8.075 | 7.917 | 8.140 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 12.30 | 12.20 | 12.38 | 12.02 | 12.30 | 20,000 | 244,120 | 12.206 | 8.075 | 8.009 | 8.127 | 7.891 | 8.075 | 30,466 | 8.0129 | 0.82% |
| 2015-02-11 | 0 | 12.20 | 11.94 | 12.20 | - | - | 0 | 0 | - | 8.009 | 7.838 | 8.009 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 12.20 | 12.00 | 12.50 | 12.00 | 12.20 | 22,000 | 266,560 | 12.116 | 8.009 | 7.878 | 8.206 | 7.878 | 8.009 | 33,512 | 7.9541 | 2.52% |
| 2015-02-09 | 0 | 11.90 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.812 | 7.615 | 7.865 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 11.90 | 11.74 | 11.90 | 11.90 | 12.10 | 10,000 | 119,400 | 11.940 | 7.812 | 7.707 | 7.812 | 7.812 | 7.943 | 15,233 | 7.8383 | -0.83% |
| 2015-02-05 | 0 | 12.00 | 11.70 | 12.06 | - | - | 0 | 0 | - | 7.878 | 7.681 | 7.917 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.878 | 7.760 | 7.917 | 7.878 | 7.878 | 18,279 | 7.8777 | 0.84% |
| 2015-02-03 | 0 | 11.90 | 11.64 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 7.812 | 7.641 | 7.878 | 7.812 | 7.812 | 3,047 | 7.8121 | 0.00% |
| 2015-02-02 | 0 | 11.90 | 11.70 | 11.94 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.812 | 7.681 | 7.838 | 7.812 | 7.812 | 6,093 | 7.8121 | -0.34% |
| 2015-01-30 | 0 | 11.94 | 11.72 | 11.94 | 11.60 | 11.94 | 34,000 | 399,120 | 11.739 | 7.838 | 7.694 | 7.838 | 7.615 | 7.838 | 51,792 | 7.7063 | -0.33% |
| 2015-01-29 | 0 | 11.98 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.865 | 7.681 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 11.98 | 11.68 | 11.98 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 7.865 | 7.668 | 7.865 | 7.865 | 7.865 | 3,047 | 7.8646 | 0.17% |
| 2015-01-27 | 0 | 11.96 | 11.62 | 11.96 | - | - | 0 | 0 | - | 7.851 | 7.628 | 7.851 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 11.96 | 11.64 | 11.96 | - | - | 0 | 0 | - | 7.851 | 7.641 | 7.851 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 11.96 | 11.60 | 11.96 | 11.88 | 11.96 | 12,000 | 142,880 | 11.907 | 7.851 | 7.615 | 7.851 | 7.799 | 7.851 | 18,279 | 7.8164 | 0.67% |
| 2015-01-22 | 0 | 11.88 | 11.66 | 12.00 | - | - | 0 | 0 | - | 7.799 | 7.655 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.799 | 7.641 | 7.865 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 11.88 | 11.62 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 7.799 | 7.628 | 7.799 | 7.799 | 7.799 | 9,140 | 7.7989 | 0.68% |
| 2015-01-19 | 0 | 11.80 | 11.62 | 11.80 | 11.60 | 11.82 | 6,000 | 70,040 | 11.673 | 7.746 | 7.628 | 7.746 | 7.615 | 7.760 | 9,140 | 7.6633 | 0.85% |
| 2015-01-16 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 786,308 | 9,275,990 | 11.797 | 7.681 | 7.681 | 7.878 | 7.681 | 7.681 | 1,197,771 | 7.7444 | -2.50% |
| 2015-01-15 | 0 | 12.00 | 11.78 | 12.00 | - | - | 0 | 0 | - | 7.878 | 7.733 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 12.00 | 11.58 | 12.00 | - | - | 0 | 0 | - | 7.878 | 7.602 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 12.00 | 11.76 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.878 | 7.720 | 7.878 | 7.878 | 7.878 | 3,047 | 7.8777 | 0.17% |
| 2015-01-12 | 0 | 11.98 | 11.74 | 11.98 | 11.98 | 11.98 | 6,000 | 71,880 | 11.980 | 7.865 | 7.707 | 7.865 | 7.865 | 7.865 | 9,140 | 7.8646 | 0.67% |
| 2015-01-09 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.812 | 7.694 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 11.90 | 11.68 | 12.10 | - | - | 0 | 0 | - | 7.812 | 7.668 | 7.943 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.812 | 7.812 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.812 | 7.812 | 7.878 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 11.90 | 11.90 | 12.08 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.812 | 7.812 | 7.930 | 7.812 | 7.812 | 6,093 | 7.8121 | -1.49% |
| 2015-01-02 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.930 | 7.812 | 7.943 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.930 | 7.812 | 7.943 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 12.08 | 11.68 | 12.08 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 7.930 | 7.668 | 7.930 | 7.943 | 7.943 | 3,047 | 7.9434 | -0.17% |
| 2014-12-29 | 0 | 12.10 | 11.50 | 12.10 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 7.943 | 7.549 | 7.943 | 8.009 | 8.009 | 9,140 | 8.0090 | 1.09% |
| 2014-12-24 | 0 | 12.20 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.858 | 7.729 | 8.051 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 12.20 | 11.82 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.613 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 12.20 | 11.80 | 12.30 | - | - | 0 | 0 | - | 7.858 | 7.600 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 12.20 | 11.80 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 7.858 | 7.600 | 7.858 | 7.858 | 7.858 | 6,210 | 7.8580 | 1.67% |
| 2014-12-11 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.08 | 26,000 | 312,240 | 12.009 | 7.729 | 7.613 | 7.729 | 7.729 | 7.781 | 40,366 | 7.7351 | -0.83% |
| 2014-12-10 | 0 | 12.10 | 12.04 | 12.10 | 12.10 | 12.10 | 26,000 | 314,600 | 12.100 | 7.794 | 7.755 | 7.794 | 7.794 | 7.794 | 40,366 | 7.7936 | 0.00% |
| 2014-12-09 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.10 | 4,000 | 48,400 | 12.100 | 7.794 | 7.729 | 7.794 | 7.794 | 7.794 | 6,210 | 7.7936 | 0.00% |
| 2014-12-08 | 0 | 12.10 | 11.90 | 12.40 | - | - | 0 | 0 | - | 7.794 | 7.665 | 7.987 | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 12.10 | 12.04 | 12.48 | - | - | 0 | 0 | - | 7.794 | 7.755 | 8.038 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 24,000 | 291,640 | 12.152 | 7.794 | 7.794 | 7.858 | 7.794 | 7.987 | 37,261 | 7.8269 | -0.82% |
| 2014-12-03 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.50 | 12,220 | 149,440 | 12.229 | 7.858 | 7.858 | 7.922 | 7.794 | 8.051 | 18,972 | 7.8768 | -0.81% |
| 2014-12-02 | 0 | 12.30 | 12.14 | 12.30 | 12.30 | 12.30 | 26,000 | 319,800 | 12.300 | 7.922 | 7.819 | 7.922 | 7.922 | 7.922 | 40,366 | 7.9224 | -0.81% |
| 2014-12-01 | 0 | 12.40 | 12.22 | 12.44 | - | - | 0 | 0 | - | 7.987 | 7.871 | 8.013 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 12.40 | 12.08 | 12.56 | - | - | 0 | 0 | - | 7.987 | 7.781 | 8.090 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 12.40 | 12.00 | 12.56 | - | - | 330 | 3,927 | 11.900 | 7.987 | 7.729 | 8.090 | - | - | 512 | 7.6648 | 0.00% |
| 2014-11-26 | 0 | 12.40 | 12.00 | 12.56 | - | - | 0 | 0 | - | 7.987 | 7.729 | 8.090 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 12.40 | 12.00 | 12.40 | - | - | 0 | 0 | - | 7.987 | 7.729 | 7.987 | - | - | 0 | - | -1.27% |
| 2014-11-24 | 0 | 12.56 | 11.90 | 12.56 | - | - | 0 | 0 | - | 8.090 | 7.665 | 8.090 | - | - | 0 | - | -0.16% |
| 2014-11-21 | 0 | 12.58 | 11.80 | 12.58 | 12.30 | 12.60 | 10,000 | 124,800 | 12.480 | 8.103 | 7.600 | 8.103 | 7.922 | 8.116 | 15,526 | 8.0384 | 2.28% |
| 2014-11-20 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.665 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 12.30 | 11.80 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.600 | 7.922 | - | - | 0 | - | -1.13% |
| 2014-11-18 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.013 | 7.600 | 8.180 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.013 | 7.600 | 8.180 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 12.44 | 11.90 | 12.54 | - | - | 0 | 0 | - | 8.013 | 7.665 | 8.077 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.013 | 7.858 | 8.077 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.013 | 7.858 | 8.077 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 12.44 | 12.00 | 12.46 | - | - | 0 | 0 | - | 8.013 | 7.729 | 8.025 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 12.44 | 12.00 | 12.44 | - | - | 0 | 0 | - | 8.013 | 7.729 | 8.013 | - | - | 0 | - | -0.32% |
| 2014-11-07 | 0 | 12.48 | 11.90 | 12.50 | - | - | 0 | 0 | - | 8.038 | 7.665 | 8.051 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 12.48 | 11.90 | 12.48 | 12.40 | 12.50 | 10,000 | 124,800 | 12.480 | 8.038 | 7.665 | 8.038 | 7.987 | 8.051 | 15,526 | 8.0384 | 0.65% |
| 2014-11-05 | 0 | 12.40 | 12.00 | 12.40 | 12.30 | 12.40 | 10,000 | 123,600 | 12.360 | 7.987 | 7.729 | 7.987 | 7.922 | 7.987 | 15,526 | 7.9611 | 0.81% |
| 2014-11-04 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.665 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 12.30 | 12.02 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.742 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 12.30 | 12.00 | 12.36 | 12.20 | 12.38 | 14,000 | 172,080 | 12.291 | 7.922 | 7.729 | 7.961 | 7.858 | 7.974 | 21,736 | 7.9169 | 2.50% |
| 2014-10-30 | 0 | 12.00 | 11.68 | 12.12 | - | - | 0 | 0 | - | 7.729 | 7.523 | 7.806 | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 12.00 | 11.72 | 12.06 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.768 | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 12.00 | 11.72 | 12.12 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.806 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 12.00 | 11.68 | 12.20 | - | - | 0 | 0 | - | 7.729 | 7.523 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 12.00 | 11.70 | 12.12 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.806 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 12.00 | 11.68 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.523 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 12.00 | 11.70 | 12.20 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 12.00 | 11.68 | 12.30 | - | - | 0 | 0 | - | 7.729 | 7.523 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 12.00 | 11.70 | 12.08 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.781 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 12.00 | 11.76 | 12.00 | 11.88 | 12.00 | 6,000 | 71,760 | 11.960 | 7.729 | 7.575 | 7.729 | 7.652 | 7.729 | 9,315 | 7.7034 | 1.69% |
| 2014-10-08 | 0 | 11.80 | 11.72 | 11.88 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.600 | 7.549 | 7.652 | 7.600 | 7.600 | 9,315 | 7.6004 | 0.00% |
| 2014-10-07 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 22,000 | 259,600 | 11.800 | 7.600 | 7.600 | 7.652 | 7.600 | 7.600 | 34,156 | 7.6004 | -1.99% |
| 2014-10-06 | 0 | 12.04 | 11.80 | 12.10 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 7.755 | 7.600 | 7.794 | 7.755 | 7.755 | 3,105 | 7.7550 | 0.50% |
| 2014-10-03 | 0 | 11.98 | 11.50 | 11.98 | - | - | 0 | 0 | - | 7.716 | 7.407 | 7.716 | - | - | 0 | - | -0.83% |
| 2014-09-30 | 0 | 12.08 | 11.56 | 12.08 | 11.72 | 12.10 | 8,000 | 94,520 | 11.815 | 7.781 | 7.446 | 7.781 | 7.549 | 7.794 | 12,420 | 7.6100 | -0.17% |
| 2014-09-29 | 0 | 12.10 | 11.82 | 12.10 | 11.90 | 12.10 | 10,000 | 119,960 | 11.996 | 7.794 | 7.613 | 7.794 | 7.665 | 7.794 | 15,526 | 7.7266 | 0.83% |
| 2014-09-26 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.729 | 7.600 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 12.00 | 11.90 | 12.22 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.729 | 7.665 | 7.871 | 7.729 | 7.729 | 18,631 | 7.7292 | -2.44% |
| 2014-09-24 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.665 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.729 | 7.922 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.922 | 7.729 | 7.922 | - | - | 0 | - | -1.28% |
| 2014-09-19 | 0 | 12.46 | 12.00 | 12.50 | - | - | 1,348 | 15,987 | 11.860 | 8.025 | 7.729 | 8.051 | - | - | 2,093 | 7.6389 | 0.00% |
| 2014-09-18 | 0 | 12.46 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.025 | 7.729 | 8.051 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 12.46 | 12.00 | 12.46 | 12.20 | 12.50 | 8,000 | 98,200 | 12.275 | 8.025 | 7.729 | 8.025 | 7.858 | 8.051 | 12,420 | 7.9063 | 0.48% |
| 2014-09-16 | 0 | 12.40 | 12.20 | 12.40 | - | - | 0 | 0 | - | 7.987 | 7.858 | 7.987 | - | - | 0 | - | -0.80% |
| 2014-09-15 | 0 | 12.50 | 12.30 | 12.50 | 12.00 | 12.50 | 26,000 | 321,080 | 12.349 | 8.051 | 7.922 | 8.051 | 7.729 | 8.051 | 40,366 | 7.9541 | 4.17% |
| 2014-09-12 | 0 | 12.00 | 11.80 | 12.00 | 11.90 | 12.00 | 40,000 | 479,000 | 11.975 | 7.729 | 7.600 | 7.729 | 7.665 | 7.729 | 62,102 | 7.7131 | 1.01% |
| 2014-09-11 | 0 | 11.88 | 11.70 | 11.88 | - | - | 0 | 0 | - | 7.652 | 7.536 | 7.652 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 11.88 | 11.70 | 11.88 | 11.68 | 11.88 | 6,000 | 70,880 | 11.813 | 7.652 | 7.536 | 7.652 | 7.523 | 7.652 | 9,315 | 7.6090 | -0.17% |
| 2014-09-08 | 0 | 11.90 | 11.68 | 11.90 | - | - | 0 | 0 | - | 7.665 | 7.523 | 7.665 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.665 | 7.536 | 7.665 | 7.665 | 7.665 | 6,210 | 7.6648 | 0.85% |
| 2014-09-04 | 0 | 11.80 | 11.70 | 11.98 | - | - | 0 | 0 | - | 7.600 | 7.536 | 7.716 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 11.80 | 11.74 | 11.98 | - | - | 0 | 0 | - | 7.600 | 7.562 | 7.716 | - | - | 0 | - | 0.00% |
| 2014-09-02 | 0 | 11.80 | 11.80 | 12.00 | 11.70 | 11.70 | 38,000 | 444,600 | 11.700 | 7.600 | 7.600 | 7.729 | 7.536 | 7.536 | 58,997 | 7.5360 | -0.84% |
| 2014-09-01 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 7.665 | 7.536 | 7.665 | - | - | 0 | - | -1.00% |
| 2014-08-29 | 0 | 12.02 | 11.72 | 12.02 | - | - | 0 | 0 | - | 7.742 | 7.549 | 7.742 | - | - | 0 | - | -0.17% |
| 2014-08-28 | 0 | 12.04 | 11.72 | 12.04 | - | - | 0 | 0 | - | 7.755 | 7.549 | 7.755 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 12.04 | 11.76 | 12.04 | 12.04 | 12.04 | 4,000 | 48,160 | 12.040 | 7.755 | 7.575 | 7.755 | 7.755 | 7.755 | 6,210 | 7.7550 | 0.50% |
| 2014-08-26 | 0 | 11.98 | 11.72 | 11.98 | 11.72 | 11.98 | 12,000 | 141,480 | 11.790 | 7.716 | 7.549 | 7.716 | 7.549 | 7.716 | 18,631 | 7.5939 | -0.17% |
| 2014-08-25 | 0 | 12.00 | 11.74 | 12.08 | - | - | 0 | 0 | - | 7.729 | 7.562 | 7.781 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 12.00 | 11.72 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.729 | 7.549 | 7.729 | 7.729 | 7.729 | 3,105 | 7.7292 | 0.00% |
| 2014-08-14 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.729 | 7.549 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.729 | 7.536 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 7.729 | 7.536 | 7.729 | 7.729 | 7.729 | 9,315 | 7.7292 | 0.84% |
| 2014-08-11 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.665 | 7.536 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 11.90 | 11.72 | 12.00 | - | - | 962,540 | 11,357,972 | 11.800 | 7.665 | 7.549 | 7.729 | - | - | 1,494,395 | 7.6004 | 0.00% |
| 2014-08-07 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 7.665 | 7.536 | 7.665 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.665 | 7.536 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 11.90 | 11.70 | 11.90 | 11.88 | 11.90 | 16,000 | 190,280 | 11.893 | 7.665 | 7.536 | 7.665 | 7.652 | 7.665 | 24,841 | 7.6600 | 0.85% |
| 2014-08-04 | 0 | 11.80 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.600 | 7.484 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-08-01 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.600 | 7.472 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 11.80 | 11.60 | 12.10 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.600 | 7.472 | 7.794 | 7.600 | 7.600 | 9,315 | 7.6004 | 0.00% |
| 2014-07-30 | 0 | 11.80 | 11.80 | 12.10 | - | - | 0 | 0 | - | 7.600 | 7.600 | 7.794 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.600 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 11.80 | 11.54 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.433 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.472 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.472 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.472 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-22 | 0 | 11.80 | 11.60 | 11.90 | 11.80 | 11.80 | 70,000 | 826,000 | 11.800 | 7.600 | 7.472 | 7.665 | 7.600 | 7.600 | 108,679 | 7.6004 | 0.00% |
| 2014-07-21 | 0 | 11.80 | 11.54 | 11.80 | - | - | 0 | 0 | - | 7.600 | 7.433 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 11.80 | 11.56 | 12.00 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 7.600 | 7.446 | 7.729 | 7.600 | 7.600 | 15,526 | 7.6004 | 0.00% |
| 2014-07-17 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 7.600 | 7.433 | 7.729 | 7.600 | 7.600 | 6,210 | 7.6004 | 1.03% |
| 2014-07-16 | 0 | 11.68 | 11.54 | 11.80 | 11.68 | 11.68 | 10,000 | 116,800 | 11.680 | 7.523 | 7.433 | 7.600 | 7.523 | 7.523 | 15,526 | 7.5231 | 1.21% |
| 2014-07-15 | 0 | 11.54 | 11.54 | 11.68 | 11.54 | 11.54 | 12,000 | 138,480 | 11.540 | 7.433 | 7.433 | 7.523 | 7.433 | 7.433 | 18,631 | 7.4329 | -0.17% |
| 2014-07-14 | 0 | 11.56 | 11.50 | 11.66 | 11.56 | 11.60 | 8,000 | 92,640 | 11.580 | 7.446 | 7.407 | 7.510 | 7.446 | 7.472 | 12,420 | 7.4587 | -2.03% |
| 2014-07-11 | 0 | 11.80 | 11.58 | 11.80 | - | - | 0 | 0 | - | 7.600 | 7.459 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 11.80 | 11.58 | 11.80 | 11.60 | 11.88 | 62,000 | 721,720 | 11.641 | 7.600 | 7.459 | 7.600 | 7.472 | 7.652 | 96,258 | 7.4977 | 1.37% |
| 2014-07-09 | 0 | 11.64 | 11.60 | 11.68 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.497 | 7.472 | 7.523 | 7.497 | 7.497 | 3,105 | 7.4973 | -0.34% |
| 2014-07-08 | 0 | 11.68 | 11.66 | 11.68 | 11.60 | 11.68 | 36,000 | 419,720 | 11.659 | 7.523 | 7.510 | 7.523 | 7.472 | 7.523 | 55,892 | 7.5095 | 0.17% |
| 2014-07-07 | 0 | 11.66 | 11.66 | 11.80 | 11.66 | 11.66 | 18,000 | 209,880 | 11.660 | 7.510 | 7.510 | 7.600 | 7.510 | 7.510 | 27,946 | 7.5102 | -1.19% |
| 2014-07-04 | 0 | 11.80 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.600 | 7.523 | 7.729 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 11.80 | 11.68 | 11.88 | 11.66 | 11.80 | 12,904 | 151,490 | 11.740 | 7.600 | 7.523 | 7.652 | 7.510 | 7.600 | 20,034 | 7.5616 | 1.37% |
| 2014-07-02 | 0 | 11.64 | 11.64 | 11.80 | 11.64 | 11.64 | 6,000 | 69,840 | 11.640 | 7.497 | 7.497 | 7.600 | 7.497 | 7.497 | 9,315 | 7.4973 | -1.02% |
| 2014-06-30 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 7.575 | 7.497 | - | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.484 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 11.76 | 11.62 | 11.78 | - | - | 0 | 0 | - | 7.575 | 7.484 | 7.587 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 11.76 | 11.64 | 11.78 | - | - | 0 | 0 | - | 7.575 | 7.497 | 7.587 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.497 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.497 | 7.600 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.472 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.485 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.485 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.472 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.485 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 11.80 | 11.68 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.498 | 7.575 | - | - | 0 | - | -0.67% |
| 2014-06-12 | 0 | 11.88 | 11.68 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.498 | 7.626 | - | - | 0 | - | -0.17% |
| 2014-06-11 | 0 | 11.90 | 11.66 | 11.90 | - | - | 0 | 0 | - | 7.639 | 7.485 | 7.639 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.639 | 7.446 | 7.639 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 11.90 | 11.60 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.639 | 7.446 | 7.639 | 7.639 | 7.639 | 6,231 | 7.6388 | 0.85% |
| 2014-06-06 | 0 | 11.80 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.575 | 7.485 | 7.690 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.485 | 7.575 | - | - | 0 | - | -1.34% |
| 2014-06-04 | 0 | 11.96 | 11.64 | 11.98 | 11.64 | 11.96 | 4,000 | 47,200 | 11.800 | 7.677 | 7.472 | 7.690 | 7.472 | 7.677 | 6,231 | 7.5746 | 1.36% |
| 2014-06-03 | 0 | 11.80 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.575 | 7.472 | 7.690 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.472 | 7.575 | - | - | 0 | - | -1.34% |
| 2014-05-29 | 0 | 11.96 | 11.68 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 7.677 | 7.498 | 7.677 | 7.677 | 7.677 | 6,231 | 7.6773 | 0.67% |
| 2014-05-28 | 0 | 11.88 | 11.68 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 7.626 | 7.498 | 7.626 | 7.626 | 7.626 | 18,694 | 7.6260 | 0.00% |
| 2014-05-27 | 0 | 11.88 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.626 | 7.485 | 7.690 | - | - | 0 | - | 0.00% |
| 2014-05-26 | 0 | 11.88 | 11.66 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 7.626 | 7.485 | 7.626 | 7.626 | 7.626 | 18,694 | 7.6260 | 0.85% |
| 2014-05-23 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.74 | 8,000 | 93,840 | 11.730 | 7.562 | 7.562 | 7.575 | 7.510 | 7.536 | 12,463 | 7.5297 | 0.51% |
| 2014-05-22 | 0 | 11.72 | 11.68 | 11.74 | 11.64 | 11.74 | 12,000 | 139,880 | 11.657 | 7.523 | 7.498 | 7.536 | 7.472 | 7.536 | 18,694 | 7.4826 | 0.00% |
| 2014-05-21 | 0 | 11.72 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.523 | 7.459 | 7.575 | - | - | 0 | - | -0.68% |
| 2014-05-20 | 0 | 11.80 | 11.80 | 11.96 | 11.62 | 11.80 | 16,000 | 188,080 | 11.755 | 7.575 | 7.575 | 7.677 | 7.459 | 7.575 | 24,925 | 7.5457 | 1.72% |
| 2014-05-19 | 0 | 11.60 | 11.60 | 11.80 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.446 | 7.446 | 7.575 | 7.446 | 7.446 | 6,231 | 7.4462 | -0.85% |
| 2014-05-16 | 0 | 11.70 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.510 | 7.446 | 7.690 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 11.70 | 11.60 | 11.78 | - | - | 0 | 0 | - | 7.510 | 7.446 | 7.562 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 11.70 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.510 | 7.446 | 7.575 | - | - | 0 | - | -0.68% |
| 2014-05-13 | 0 | 11.78 | 11.60 | 11.78 | - | - | 0 | 0 | - | 7.562 | 7.446 | 7.562 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 11.78 | 11.62 | 11.78 | 11.78 | 11.78 | 4,000 | 47,120 | 11.780 | 7.562 | 7.459 | 7.562 | 7.562 | 7.562 | 6,231 | 7.5618 | 1.55% |
| 2014-05-09 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 7.446 | 7.446 | 7.562 | 7.446 | 7.446 | 9,347 | 7.4462 | 0.00% |
| 2014-05-08 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.62 | 8,000 | 92,840 | 11.605 | 7.446 | 7.446 | 7.562 | 7.446 | 7.459 | 12,463 | 7.4494 | -1.69% |
| 2014-05-07 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.446 | 7.575 | - | - | 0 | - | -0.51% |
| 2014-05-05 | 0 | 11.86 | 11.70 | 11.88 | 11.60 | 11.86 | 12,000 | 141,800 | 11.817 | 7.613 | 7.510 | 7.626 | 7.446 | 7.613 | 18,694 | 7.5853 | 0.51% |
| 2014-05-02 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.575 | 7.575 | 7.626 | 7.575 | 7.575 | 3,116 | 7.5746 | 0.00% |
| 2014-04-30 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,707 | 31,871 | 11.774 | 7.575 | 7.575 | 7.626 | 7.575 | 7.575 | 4,217 | 7.5576 | 0.34% |
| 2014-04-29 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.549 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 11.76 | 11.76 | 11.88 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 7.549 | 7.549 | 7.626 | 7.549 | 7.549 | 3,116 | 7.5489 | -1.01% |
| 2014-04-25 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.459 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.459 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 11.88 | 11.54 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.408 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 11.88 | 11.52 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.395 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 11.88 | 11.42 | 11.88 | - | - | 0 | 0 | - | 7.626 | 7.331 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 11.88 | 11.50 | 11.88 | - | - | 1,000 | 11,880 | 11.880 | 7.626 | 7.382 | 7.626 | - | - | 1,558 | 7.6260 | 0.00% |
| 2014-04-15 | 0 | 11.88 | 11.44 | 11.88 | 11.88 | 11.88 | 10,000 | 118,800 | 11.880 | 7.626 | 7.344 | 7.626 | 7.626 | 7.626 | 15,578 | 7.6260 | 0.85% |
| 2014-04-14 | 0 | 11.78 | 11.42 | 11.90 | - | - | 0 | 0 | - | 7.562 | 7.331 | 7.639 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 11.78 | 11.42 | 11.80 | 11.62 | 11.78 | 8,000 | 93,640 | 11.705 | 7.562 | 7.331 | 7.575 | 7.459 | 7.562 | 12,463 | 7.5136 | 1.20% |
| 2014-04-10 | 0 | 11.64 | 11.42 | 11.80 | - | - | 0 | 0 | - | 7.472 | 7.331 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-04-09 | 0 | 11.64 | 11.50 | 11.90 | - | - | 0 | 0 | - | 7.472 | 7.382 | 7.639 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 11.64 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.472 | 7.382 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 11.64 | 11.42 | 11.86 | - | - | 0 | 0 | - | 7.472 | 7.331 | 7.613 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 11.64 | 11.44 | 11.70 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.472 | 7.344 | 7.510 | 7.472 | 7.472 | 3,116 | 7.4719 | 1.22% |
| 2014-04-03 | 0 | 11.50 | 11.42 | 11.78 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.382 | 7.331 | 7.562 | 7.382 | 7.382 | 15,578 | 7.3820 | -1.54% |
| 2014-04-02 | 0 | 11.68 | 11.42 | 11.88 | - | - | 0 | 0 | - | 7.498 | 7.331 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 11.68 | 11.44 | 11.78 | - | - | 0 | 0 | - | 7.498 | 7.344 | 7.562 | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 11.68 | 11.44 | 11.80 | 11.68 | 11.68 | 2,000 | 23,360 | 11.680 | 7.498 | 7.344 | 7.575 | 7.498 | 7.498 | 3,116 | 7.4976 | 0.69% |
| 2014-03-28 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 7.446 | 7.318 | 7.703 | 7.446 | 7.446 | 15,578 | 7.4462 | -0.51% |
| 2014-03-27 | 0 | 11.66 | 11.42 | 11.76 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 7.485 | 7.331 | 7.549 | 7.549 | 7.549 | 12,463 | 7.5489 | 1.75% |
| 2014-03-26 | 0 | 11.46 | 11.42 | 11.52 | - | - | 0 | 0 | - | 7.356 | 7.331 | 7.395 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 11.46 | 11.42 | 11.46 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.356 | 7.331 | 7.356 | 7.382 | 7.382 | 3,116 | 7.3820 | -0.35% |
| 2014-03-24 | 0 | 11.50 | 11.42 | 11.88 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 7.382 | 7.331 | 7.626 | 7.382 | 7.382 | 9,347 | 7.3820 | 0.35% |
| 2014-03-21 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.356 | 7.331 | 7.356 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.356 | 7.331 | 7.356 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.356 | 7.331 | 7.356 | - | - | 0 | - | -0.17% |
| 2014-03-18 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 11.42 | 10,000 | 114,040 | 11.404 | 7.369 | 7.369 | 7.382 | 7.318 | 7.331 | 15,578 | 7.3204 | -0.17% |
| 2014-03-17 | 0 | 11.50 | 11.42 | 11.80 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.382 | 7.331 | 7.575 | 7.382 | 7.382 | 15,578 | 7.3820 | -2.04% |
| 2014-03-14 | 0 | 11.74 | 11.62 | 11.74 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 7.536 | 7.459 | 7.536 | 7.549 | 7.549 | 12,463 | 7.5489 | 1.21% |
| 2014-03-13 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.446 | 7.446 | 7.600 | 7.446 | 7.446 | 6,231 | 7.4462 | 0.00% |
| 2014-03-12 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 7.446 | 7.446 | 7.510 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.64 | 16,000 | 185,880 | 11.618 | 7.446 | 7.446 | 7.600 | 7.446 | 7.472 | 24,925 | 7.4575 | -3.17% |
| 2014-03-10 | 0 | 11.98 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.690 | 7.446 | 7.690 | - | - | 0 | - | -0.17% |
| 2014-03-07 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 12.00 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.498 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 12.00 | 11.66 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.485 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 12.00 | 11.88 | 12.00 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.703 | 7.626 | 7.703 | 7.703 | 7.703 | 18,694 | 7.7030 | 0.17% |
| 2014-02-27 | 0 | 11.98 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.690 | 7.498 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 11.98 | 11.72 | 12.00 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 7.690 | 7.523 | 7.703 | 7.690 | 7.690 | 3,116 | 7.6902 | 0.67% |
| 2014-02-25 | 0 | 11.90 | 11.90 | 11.96 | 11.78 | 11.78 | 2,000 | 23,560 | 11.780 | 7.639 | 7.639 | 7.677 | 7.562 | 7.562 | 3,116 | 7.5618 | -0.67% |
| 2014-02-24 | 0 | 11.98 | 11.62 | 12.00 | 11.98 | 11.98 | 8,000 | 95,840 | 11.980 | 7.690 | 7.459 | 7.703 | 7.690 | 7.690 | 12,463 | 7.6902 | 1.53% |
| 2014-02-21 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.575 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.575 | 7.446 | 7.575 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 11.80 | 11.60 | 11.90 | 11.82 | 11.82 | 8,000 | 94,560 | 11.820 | 7.575 | 7.446 | 7.639 | 7.587 | 7.587 | 12,463 | 7.5875 | 1.20% |
| 2014-02-18 | 0 | 11.66 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.485 | 7.485 | 7.690 | - | - | 0 | - | 0.52% |
| 2014-02-17 | 0 | 11.60 | 11.60 | 11.88 | - | - | 0 | 0 | - | 7.446 | 7.446 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 11.60 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.446 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 11.60 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.446 | 7.382 | 7.626 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 11.60 | 11.50 | 11.88 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 7.446 | 7.382 | 7.626 | 7.446 | 7.446 | 3,116 | 7.4462 | 0.87% |
| 2014-02-11 | 0 | 11.50 | 11.50 | 11.88 | 11.48 | 11.52 | 104,000 | 1,196,000 | 11.500 | 7.382 | 7.382 | 7.626 | 7.369 | 7.395 | 162,015 | 7.3820 | 0.00% |
| 2014-02-10 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 7.382 | 7.344 | 7.382 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 11.50 | 11.42 | 11.50 | 11.50 | 11.50 | 24,000 | 276,000 | 11.500 | 7.382 | 7.331 | 7.382 | 7.382 | 7.382 | 37,388 | 7.3820 | 0.00% |
| 2014-02-06 | 0 | 11.50 | 11.40 | 12.00 | 11.50 | 11.60 | 94,000 | 1,084,800 | 11.540 | 7.382 | 7.318 | 7.703 | 7.382 | 7.446 | 146,436 | 7.4080 | -4.17% |
| 2014-02-05 | 0 | 12.00 | 11.50 | 12.00 | 11.60 | 12.00 | 16,000 | 187,200 | 11.700 | 7.703 | 7.382 | 7.703 | 7.446 | 7.703 | 24,925 | 7.5104 | 0.00% |
| 2014-02-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.446 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 12.00 | 11.76 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.549 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.703 | 7.523 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 7.703 | 7.523 | 7.831 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 12.00 | 11.72 | 12.30 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.703 | 7.523 | 7.896 | 7.703 | 7.703 | 18,694 | 7.7030 | -2.44% |
| 2014-01-24 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.896 | 7.703 | 7.896 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.896 | 7.639 | 7.896 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.896 | 7.639 | 7.896 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.896 | 7.639 | 7.896 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 12.30 | 11.90 | 12.30 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 7.896 | 7.639 | 7.896 | 7.896 | 7.896 | 18,694 | 7.8956 | 0.00% |
| 2014-01-17 | 0 | 12.30 | 11.80 | 12.30 | 11.90 | 12.48 | 4,000 | 48,760 | 12.190 | 7.896 | 7.575 | 7.896 | 7.639 | 8.011 | 6,231 | 7.8250 | -0.81% |
| 2014-01-16 | 0 | 12.40 | 11.90 | 12.50 | - | - | 0 | 0 | - | 7.960 | 7.639 | 8.024 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 12.40 | 11.90 | 12.40 | 12.00 | 12.40 | 14,000 | 171,800 | 12.271 | 7.960 | 7.639 | 7.960 | 7.703 | 7.960 | 21,810 | 7.8772 | 4.20% |
| 2014-01-14 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.639 | 7.575 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.639 | 7.523 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.639 | 7.575 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 11.90 | 11.72 | 11.98 | - | - | 0 | 0 | - | 7.639 | 7.523 | 7.690 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.639 | 7.639 | 7.703 | - | - | 0 | - | 0.17% |
| 2014-01-07 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.626 | 7.523 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.626 | 7.523 | 7.703 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 11.88 | 11.78 | 11.88 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.626 | 7.562 | 7.626 | 7.626 | 7.626 | 3,116 | 7.6260 | -0.34% |
| 2014-01-02 | 0 | 11.92 | 11.88 | 11.96 | - | - | 0 | 0 | - | 7.652 | 7.626 | 7.677 | - | - | 0 | - | 0.00% |
| 2013-12-31 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 7.652 | 7.626 | 7.703 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 7.652 | 7.626 | 7.703 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 11.92 | 11.88 | 12.00 | 11.92 | 11.92 | 4,000 | 47,680 | 11.920 | 7.652 | 7.626 | 7.703 | 7.652 | 7.652 | 6,231 | 7.6516 | 1.45% |
| 2013-12-24 | 0 | 11.96 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.543 | 7.505 | 7.568 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 11.96 | 11.96 | 12.20 | - | - | 0 | 0 | - | 7.543 | 7.543 | 7.694 | - | - | 0 | - | 0.34% |
| 2013-12-20 | 0 | 11.92 | 11.90 | 12.20 | - | - | 0 | 0 | - | 7.517 | 7.505 | 7.694 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 11.92 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.517 | 7.505 | 7.757 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 11.92 | 11.92 | 12.20 | - | - | 0 | 0 | - | 7.517 | 7.517 | 7.694 | - | - | 0 | - | 0.17% |
| 2013-12-17 | 0 | 11.90 | 11.90 | 12.20 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.505 | 7.505 | 7.694 | 7.442 | 7.442 | 3,171 | 7.4416 | 0.85% |
| 2013-12-16 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.80 | 10,000 | 117,800 | 11.780 | 7.442 | 7.442 | 7.694 | 7.379 | 7.442 | 15,857 | 7.4290 | -2.48% |
| 2013-12-13 | 0 | 12.10 | 11.80 | 12.10 | 12.00 | 12.28 | 30,000 | 362,800 | 12.093 | 7.631 | 7.442 | 7.631 | 7.568 | 7.744 | 47,570 | 7.6266 | -2.26% |
| 2013-12-12 | 0 | 12.38 | 12.02 | 12.38 | - | - | 0 | 0 | - | 7.807 | 7.580 | 7.807 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 7.807 | 7.568 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 7.807 | 7.568 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 7.807 | 7.631 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 7.807 | 7.631 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 12.38 | 12.00 | 12.60 | 12.38 | 12.38 | 4,000 | 49,520 | 12.380 | 7.807 | 7.568 | 7.946 | 7.807 | 7.807 | 6,343 | 7.8074 | 0.65% |
| 2013-12-04 | 0 | 12.30 | 12.02 | 12.60 | - | - | 0 | 0 | - | 7.757 | 7.580 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 12.30 | 12.00 | 12.60 | - | - | 0 | 0 | - | 7.757 | 7.568 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 12.30 | 12.00 | 12.50 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 7.757 | 7.568 | 7.883 | 7.757 | 7.757 | 6,343 | 7.7569 | 0.82% |
| 2013-11-29 | 0 | 12.20 | 11.90 | 12.40 | 12.00 | 12.20 | 14,000 | 168,800 | 12.057 | 7.694 | 7.505 | 7.820 | 7.568 | 7.694 | 22,199 | 7.6038 | 2.69% |
| 2013-11-28 | 0 | 11.88 | 11.80 | 12.46 | - | - | 0 | 0 | - | 7.492 | 7.442 | 7.858 | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 11.88 | 11.80 | 12.48 | - | - | 0 | 0 | - | 7.492 | 7.442 | 7.870 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 11.88 | 11.88 | 12.48 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.492 | 7.492 | 7.870 | 7.492 | 7.492 | 3,171 | 7.4921 | 0.00% |
| 2013-11-25 | 0 | 11.88 | 11.88 | 12.00 | 11.80 | 11.90 | 22,000 | 260,600 | 11.845 | 7.492 | 7.492 | 7.568 | 7.442 | 7.505 | 34,885 | 7.4703 | -1.00% |
| 2013-11-22 | 0 | 12.00 | 11.96 | 12.50 | - | - | 0 | 0 | - | 7.568 | 7.543 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 12.00 | 11.94 | 12.50 | - | - | 0 | 0 | - | 7.568 | 7.530 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 12.00 | 11.96 | 12.50 | 12.00 | 12.00 | 18,000 | 216,000 | 12.000 | 7.568 | 7.543 | 7.883 | 7.568 | 7.568 | 28,542 | 7.5677 | 0.00% |
| 2013-11-19 | 0 | 12.00 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.568 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-18 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.10 | 44,000 | 529,200 | 12.027 | 7.568 | 7.568 | 7.820 | 7.568 | 7.631 | 69,770 | 7.5849 | -0.83% |
| 2013-11-15 | 0 | 12.10 | 12.10 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.631 | 7.883 | - | - | 0 | - | 0.67% |
| 2013-11-14 | 0 | 12.02 | 12.02 | 12.20 | 12.00 | 12.10 | 18,000 | 216,800 | 12.044 | 7.580 | 7.580 | 7.694 | 7.568 | 7.631 | 28,542 | 7.5958 | -0.99% |
| 2013-11-13 | 0 | 12.14 | 12.14 | 12.50 | - | - | 0 | 0 | - | 7.656 | 7.656 | 7.883 | - | - | 0 | - | 0.33% |
| 2013-11-12 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.883 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 12.10 | 12.00 | 12.60 | - | - | 0 | 0 | - | 7.631 | 7.568 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 12.10 | 12.10 | 12.68 | 11.90 | 12.20 | 40,000 | 482,000 | 12.050 | 7.631 | 7.631 | 7.997 | 7.505 | 7.694 | 63,427 | 7.5993 | -4.57% |
| 2013-11-01 | 0 | 12.68 | 12.24 | 12.68 | - | - | 0 | 0 | - | 7.997 | 7.719 | 7.997 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 7.997 | 7.694 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 7.997 | 7.694 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 12.68 | 12.20 | 12.78 | 12.60 | 12.68 | 14,000 | 176,720 | 12.623 | 7.997 | 7.694 | 8.060 | 7.946 | 7.997 | 22,199 | 7.9605 | 3.09% |
| 2013-10-28 | 0 | 12.30 | 12.20 | 12.90 | - | - | 0 | 0 | - | 7.757 | 7.694 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 12.30 | 12.20 | 12.50 | 12.30 | 12.30 | 6,000 | 73,800 | 12.300 | 7.757 | 7.694 | 7.883 | 7.757 | 7.757 | 9,514 | 7.7569 | -1.60% |
| 2013-10-24 | 0 | 12.50 | 12.30 | 12.60 | 12.50 | 12.60 | 6,000 | 75,400 | 12.567 | 7.883 | 7.757 | 7.946 | 7.883 | 7.946 | 9,514 | 7.9251 | 1.46% |
| 2013-10-23 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.770 | 7.706 | 7.997 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.770 | 7.706 | 7.997 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.770 | 7.706 | 7.997 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 12.32 | 12.32 | 12.40 | 12.30 | 12.30 | 20,000 | 246,000 | 12.300 | 7.770 | 7.770 | 7.820 | 7.757 | 7.757 | 31,714 | 7.7569 | 0.16% |
| 2013-10-17 | 0 | 12.30 | 12.30 | 12.46 | 12.30 | 12.68 | 14,010 | 173,844 | 12.409 | 7.757 | 7.757 | 7.858 | 7.757 | 7.997 | 22,215 | 7.8254 | -2.38% |
| 2013-10-16 | 0 | 12.60 | 12.30 | 12.70 | - | - | 0 | 0 | - | 7.946 | 7.757 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 7.946 | 7.757 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 12.60 | 12.30 | 12.60 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 7.946 | 7.757 | 7.946 | 7.946 | 7.946 | 3,171 | 7.9461 | 0.32% |
| 2013-10-10 | 0 | 12.56 | 12.20 | 12.56 | 12.30 | 12.56 | 12,000 | 148,120 | 12.343 | 7.921 | 7.694 | 7.921 | 7.757 | 7.921 | 19,028 | 7.7843 | -0.32% |
| 2013-10-09 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 7.946 | 7.757 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 12.60 | 12.32 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 7.946 | 7.770 | 7.946 | 7.946 | 7.946 | 6,343 | 7.9461 | 0.16% |
| 2013-10-07 | 0 | 12.58 | 12.42 | 12.60 | 12.42 | 12.68 | 38,000 | 478,160 | 12.583 | 7.934 | 7.833 | 7.946 | 7.833 | 7.997 | 60,256 | 7.9355 | 1.13% |
| 2013-10-04 | 0 | 12.44 | 12.44 | 12.58 | 12.44 | 12.44 | 10,000 | 124,400 | 12.440 | 7.845 | 7.845 | 7.934 | 7.845 | 7.845 | 15,857 | 7.8452 | -0.32% |
| 2013-10-03 | 0 | 12.48 | 12.34 | 12.70 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 7.870 | 7.782 | 8.009 | 7.870 | 7.870 | 3,171 | 7.8705 | -0.16% |
| 2013-10-02 | 0 | 12.50 | 12.40 | 12.50 | - | - | 1,916 | 23,566 | 12.300 | 7.883 | 7.820 | 7.883 | - | - | 3,038 | 7.7567 | -1.11% |
| 2013-09-30 | 0 | 12.64 | 12.30 | 12.80 | - | - | 0 | 0 | - | 7.971 | 7.757 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 12.64 | 12.30 | 12.64 | - | - | 0 | 0 | - | 7.971 | 7.757 | 7.971 | - | - | 0 | - | -0.16% |
| 2013-09-26 | 0 | 12.66 | 12.30 | 12.66 | - | - | 0 | 0 | - | 7.984 | 7.757 | 7.984 | - | - | 0 | - | -0.16% |
| 2013-09-25 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 4,000 | 50,720 | 12.680 | 7.997 | 7.757 | 7.997 | 7.997 | 7.997 | 6,343 | 7.9966 | 0.63% |
| 2013-09-24 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.757 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.757 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.946 | 7.820 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-09-18 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.795 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.795 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 12.60 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.820 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 12.60 | 12.48 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.870 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 12.60 | 12.42 | 12.60 | - | - | 0 | 0 | - | 7.946 | 7.833 | 7.946 | - | - | 0 | - | -0.47% |
| 2013-09-11 | 0 | 12.66 | 12.50 | 12.70 | - | - | 0 | 0 | - | 7.984 | 7.883 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 12.66 | 12.44 | 12.70 | - | - | 0 | 0 | - | 7.984 | 7.845 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 12.66 | 12.40 | 12.70 | - | - | 0 | 0 | - | 7.984 | 7.820 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 12.66 | 12.40 | 12.66 | - | - | 0 | 0 | - | 7.984 | 7.820 | 7.984 | - | - | 0 | - | -0.31% |
| 2013-09-05 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.009 | 7.820 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.009 | 7.820 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 12.70 | 12.38 | 12.78 | - | - | 0 | 0 | - | 8.009 | 7.807 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 12.70 | 12.50 | 12.72 | - | - | 0 | 0 | - | 8.009 | 7.883 | 8.022 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.022 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.908 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 12.70 | 12.54 | 12.74 | - | - | 0 | 0 | - | 8.009 | 7.908 | 8.034 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.022 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.908 | 8.009 | - | - | 0 | - | -0.63% |
| 2013-08-22 | 0 | 12.78 | 12.52 | 12.78 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.060 | 7.896 | 8.060 | 8.072 | 8.072 | 6,343 | 8.0723 | 0.63% |
| 2013-08-21 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 12.70 | 12.52 | 12.78 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 12.70 | 12.56 | 12.76 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 8.009 | 7.921 | 8.047 | 8.009 | 8.009 | 15,857 | 8.0092 | 0.00% |
| 2013-08-16 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.896 | 8.009 | - | - | 0 | - | -0.47% |
| 2013-08-15 | 0 | 12.76 | 12.52 | 12.76 | - | - | 0 | 0 | - | 8.047 | 7.896 | 8.047 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 12.76 | 12.52 | 12.76 | 12.76 | 12.76 | 20,000 | 255,200 | 12.760 | 8.047 | 7.896 | 8.047 | 8.047 | 8.047 | 31,714 | 8.0470 | 0.00% |
| 2013-08-12 | 0 | 12.76 | 12.60 | 12.76 | 12.76 | 12.76 | 18,000 | 229,680 | 12.760 | 8.047 | 7.946 | 8.047 | 8.047 | 8.047 | 28,542 | 8.0470 | 0.63% |
| 2013-08-09 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 7.997 | 7.946 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 7.997 | 7.946 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 12.68 | 12.58 | 12.78 | - | - | 0 | 0 | - | 7.997 | 7.934 | 8.060 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 12.68 | 12.52 | 12.70 | 12.60 | 12.68 | 22,000 | 278,800 | 12.673 | 7.997 | 7.896 | 8.009 | 7.946 | 7.997 | 34,885 | 7.9920 | 0.00% |
| 2013-08-05 | 0 | 12.68 | 12.52 | 12.68 | - | - | 0 | 0 | - | 7.997 | 7.896 | 7.997 | - | - | 0 | - | 0.00% |
| 2013-08-02 | 0 | 12.68 | 12.50 | 12.70 | - | - | 0 | 0 | - | 7.997 | 7.883 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 12.68 | 12.52 | 12.68 | 12.54 | 12.68 | 7,808 | 97,830 | 12.529 | 7.997 | 7.896 | 7.997 | 7.908 | 7.997 | 12,381 | 7.9016 | -0.16% |
| 2013-07-31 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.009 | 7.883 | 8.009 | - | - | 0 | - | -0.63% |
| 2013-07-30 | 0 | 12.78 | 12.48 | 12.78 | 12.50 | 12.78 | 30,000 | 381,160 | 12.705 | 8.060 | 7.870 | 8.060 | 7.883 | 8.060 | 47,570 | 8.0126 | -0.16% |
| 2013-07-29 | 0 | 12.80 | 12.48 | 12.80 | 12.78 | 12.80 | 26,000 | 332,400 | 12.785 | 8.072 | 7.870 | 8.072 | 8.060 | 8.072 | 41,228 | 8.0626 | 0.00% |
| 2013-07-26 | 0 | 12.80 | 12.52 | 12.80 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.072 | 7.896 | 8.072 | 8.072 | 8.072 | 6,343 | 8.0723 | 2.40% |
| 2013-07-25 | 0 | 12.50 | 12.50 | 12.90 | 12.50 | 12.50 | 28,000 | 350,000 | 12.500 | 7.883 | 7.883 | 8.135 | 7.883 | 7.883 | 44,399 | 7.8831 | -1.57% |
| 2013-07-24 | 0 | 12.70 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.009 | 8.009 | 8.135 | - | - | 0 | - | 0.63% |
| 2013-07-23 | 0 | 12.62 | 12.60 | 12.90 | - | - | 0 | 0 | - | 7.959 | 7.946 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 12.62 | 12.62 | 12.90 | 12.30 | 12.50 | 24,000 | 298,400 | 12.433 | 7.959 | 7.959 | 8.135 | 7.757 | 7.883 | 38,056 | 7.8410 | 0.32% |
| 2013-07-19 | 0 | 12.58 | 12.58 | 12.90 | - | - | 2,000 | 25,080 | 12.540 | 7.934 | 7.934 | 8.135 | - | - | 3,171 | 7.9083 | 0.48% |
| 2013-07-18 | 0 | 12.52 | 12.48 | 12.90 | - | - | 0 | 0 | - | 7.896 | 7.870 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 12.52 | 12.50 | 12.70 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 7.896 | 7.883 | 8.009 | 7.896 | 7.896 | 31,714 | 7.8957 | -1.11% |
| 2013-07-16 | 0 | 12.66 | 12.52 | 12.70 | 12.46 | 12.66 | 10,000 | 125,400 | 12.540 | 7.984 | 7.896 | 8.009 | 7.858 | 7.984 | 15,857 | 7.9083 | 0.16% |
| 2013-07-15 | 0 | 12.64 | 12.64 | 12.90 | - | - | 0 | 0 | - | 7.971 | 7.971 | 8.135 | - | - | 0 | - | 0.16% |
| 2013-07-12 | 0 | 12.62 | 12.62 | 12.90 | - | - | 0 | 0 | - | 7.959 | 7.959 | 8.135 | - | - | 0 | - | 0.16% |
| 2013-07-11 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 7.946 | 7.883 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.946 | 7.820 | 7.946 | - | - | 0 | - | -0.47% |
| 2013-07-09 | 0 | 12.66 | 12.50 | 12.86 | - | - | 0 | 0 | - | 7.984 | 7.883 | 8.110 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 12.66 | 12.40 | 12.90 | - | - | 0 | 0 | - | 7.984 | 7.820 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 12.66 | 12.46 | 12.90 | - | - | 0 | 0 | - | 7.984 | 7.858 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 12.66 | 12.44 | 12.80 | - | - | 0 | 0 | - | 7.984 | 7.845 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 12.66 | 12.36 | 12.80 | - | - | 0 | 0 | - | 7.984 | 7.795 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 12.66 | 12.32 | 12.80 | - | - | 0 | 0 | - | 7.984 | 7.770 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 12.66 | 12.38 | 12.66 | 12.24 | 12.66 | 24,000 | 295,440 | 12.310 | 7.984 | 7.807 | 7.984 | 7.719 | 7.984 | 38,056 | 7.7632 | 2.43% |
| 2013-06-27 | 0 | 12.36 | 12.36 | 13.00 | 12.36 | 12.36 | 20,000 | 247,200 | 12.360 | 7.795 | 7.795 | 8.198 | 7.795 | 7.795 | 31,714 | 7.7948 | -0.64% |
| 2013-06-26 | 0 | 12.44 | 12.30 | 12.92 | - | - | 0 | 0 | - | 7.845 | 7.757 | 8.148 | - | - | 0 | - | 0.97% |
| 2013-06-25 | 0 | 12.32 | 12.32 | 12.60 | 12.32 | 12.66 | 46,000 | 568,880 | 12.367 | 7.770 | 7.770 | 7.946 | 7.770 | 7.984 | 72,941 | 7.7992 | -0.81% |
| 2013-06-24 | 0 | 12.42 | 12.36 | 12.56 | 12.42 | 12.42 | 20,000 | 248,400 | 12.420 | 7.833 | 7.795 | 7.921 | 7.833 | 7.833 | 31,714 | 7.8326 | -1.43% |
| 2013-06-21 | 0 | 12.60 | 12.40 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 7.946 | 7.820 | 7.946 | 7.946 | 7.946 | 6,343 | 7.9461 | 1.12% |
| 2013-06-20 | 0 | 12.50 | 12.48 | 12.56 | - | - | 0 | 0 | - | 7.858 | 7.845 | 7.896 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.858 | 7.858 | 7.984 | 7.858 | 7.858 | 15,908 | 7.8578 | 0.00% |
| 2013-06-18 | 0 | 12.50 | 12.48 | 12.68 | - | - | 0 | 0 | - | 7.858 | 7.845 | 7.971 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 12.50 | 12.50 | 12.72 | 12.44 | 12.46 | 16,000 | 199,080 | 12.443 | 7.858 | 7.858 | 7.996 | 7.820 | 7.833 | 25,452 | 7.8217 | -0.16% |
| 2013-06-14 | 0 | 12.52 | 12.46 | 12.70 | - | - | 0 | 0 | - | 7.870 | 7.833 | 7.984 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.78 | 18,000 | 226,400 | 12.578 | 7.870 | 7.870 | 7.984 | 7.870 | 8.034 | 28,634 | 7.9067 | 0.00% |
| 2013-06-11 | 0 | 12.52 | 12.46 | 12.78 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 7.870 | 7.833 | 8.034 | 7.870 | 7.870 | 31,815 | 7.8704 | -2.03% |
| 2013-06-10 | 0 | 12.78 | 12.52 | 12.78 | 12.64 | 12.80 | 74,000 | 938,520 | 12.683 | 8.034 | 7.870 | 8.034 | 7.946 | 8.046 | 117,717 | 7.9727 | 0.95% |
| 2013-06-07 | 0 | 12.66 | 12.56 | 12.66 | - | - | 0 | 0 | - | 7.958 | 7.896 | 7.958 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 12.66 | 12.50 | 12.70 | 12.66 | 12.66 | 6,000 | 75,960 | 12.660 | 7.958 | 7.858 | 7.984 | 7.958 | 7.958 | 9,545 | 7.9584 | 1.28% |
| 2013-06-05 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.40 | 16,000 | 198,400 | 12.400 | 7.858 | 7.858 | 7.921 | 7.795 | 7.795 | 25,452 | 7.7950 | -1.73% |
| 2013-06-04 | 0 | 12.72 | 12.40 | 12.78 | - | - | 0 | 0 | - | 7.996 | 7.795 | 8.034 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 12.72 | 12.42 | 12.80 | - | - | 0 | 0 | - | 7.996 | 7.808 | 8.046 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 12.72 | 12.42 | 12.72 | - | - | 0 | 0 | - | 7.996 | 7.808 | 7.996 | - | - | 0 | - | -0.62% |
| 2013-05-30 | 0 | 12.80 | 12.50 | 12.80 | 12.80 | 12.90 | 16,000 | 205,600 | 12.850 | 8.046 | 7.858 | 8.046 | 8.046 | 8.109 | 25,452 | 8.0779 | 0.79% |
| 2013-05-29 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 7.984 | 7.870 | 7.996 | - | - | 0 | - | 0.00% |
| 2013-05-28 | 0 | 12.70 | 12.56 | 12.72 | 12.50 | 12.70 | 88,000 | 1,103,400 | 12.539 | 7.984 | 7.896 | 7.996 | 7.858 | 7.984 | 139,988 | 7.8821 | 0.00% |
| 2013-05-27 | 0 | 12.70 | 12.56 | 12.90 | - | - | 0 | 0 | - | 7.984 | 7.896 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 12.70 | 12.60 | 12.70 | - | - | 0 | 0 | - | 7.984 | 7.921 | 7.984 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 12.80 | 18,000 | 229,400 | 12.744 | 7.984 | 7.921 | 8.046 | 7.984 | 8.046 | 28,634 | 8.0115 | -1.24% |
| 2013-05-22 | 0 | 12.86 | 12.70 | 12.90 | 12.70 | 12.86 | 52,000 | 661,360 | 12.718 | 8.084 | 7.984 | 8.109 | 7.984 | 8.084 | 82,720 | 7.9952 | -0.31% |
| 2013-05-21 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.109 | 7.984 | 8.109 | - | - | 0 | - | -0.62% |
| 2013-05-20 | 0 | 12.98 | 12.70 | 12.98 | 12.98 | 12.98 | 4,000 | 51,920 | 12.980 | 8.160 | 7.984 | 8.160 | 8.160 | 8.160 | 6,363 | 8.1596 | 0.62% |
| 2013-05-16 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 60,000 | 774,000 | 12.900 | 8.109 | 8.046 | 8.109 | 8.109 | 8.109 | 95,446 | 8.1093 | 0.16% |
| 2013-05-15 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.097 | 7.921 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.097 | 7.921 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 12.88 | 12.70 | 12.88 | - | - | 0 | 0 | - | 8.097 | 7.984 | 8.097 | - | - | 0 | - | -0.16% |
| 2013-05-10 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.109 | 7.984 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 12.90 | 12.70 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 8.109 | 7.984 | 8.109 | 8.109 | 8.109 | 15,908 | 8.1093 | 0.78% |
| 2013-05-08 | 0 | 12.80 | 12.60 | 12.84 | - | - | 0 | 0 | - | 8.046 | 7.921 | 8.072 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 12.80 | 12.70 | 12.88 | 12.70 | 12.80 | 50,000 | 637,800 | 12.756 | 8.046 | 7.984 | 8.097 | 7.984 | 8.046 | 79,538 | 8.0188 | 0.79% |
| 2013-05-06 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 7.984 | 7.858 | 7.984 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 12.70 | 12.50 | 12.70 | 12.50 | 12.70 | 60,000 | 757,000 | 12.617 | 7.984 | 7.858 | 7.984 | 7.858 | 7.984 | 95,446 | 7.9312 | 0.00% |
| 2013-05-02 | 0 | 12.70 | 12.52 | 12.70 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 7.984 | 7.870 | 7.984 | 7.984 | 7.984 | 3,182 | 7.9836 | 0.79% |
| 2013-04-30 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 7.921 | 7.858 | 8.046 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 12.60 | 12.50 | 12.76 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 7.921 | 7.858 | 8.021 | 7.921 | 7.921 | 12,726 | 7.9207 | -1.25% |
| 2013-04-26 | 0 | 12.76 | 12.50 | 12.76 | - | - | 0 | 0 | - | 8.021 | 7.858 | 8.021 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 12.76 | 12.40 | 12.76 | 12.40 | 12.76 | 6,000 | 75,840 | 12.640 | 8.021 | 7.795 | 8.021 | 7.795 | 8.021 | 9,545 | 7.9459 | 0.31% |
| 2013-04-24 | 0 | 12.72 | 12.42 | 12.74 | - | - | 0 | 0 | - | 7.996 | 7.808 | 8.009 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 12.72 | 12.40 | 12.74 | 12.68 | 12.72 | 14,000 | 177,840 | 12.703 | 7.996 | 7.795 | 8.009 | 7.971 | 7.996 | 22,271 | 7.9854 | 0.32% |
| 2013-04-22 | 0 | 12.68 | 12.30 | 12.80 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 7.971 | 7.732 | 8.046 | 7.971 | 7.971 | 15,908 | 7.9710 | 0.00% |
| 2013-04-19 | 0 | 12.68 | 12.30 | 12.68 | - | - | 0 | 0 | - | 7.971 | 7.732 | 7.971 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 7.971 | 7.732 | 7.971 | 7.971 | 7.971 | 15,908 | 7.9710 | 0.00% |
| 2013-04-17 | 0 | 12.68 | 12.34 | 12.68 | - | - | 0 | 0 | - | 7.971 | 7.757 | 7.971 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 12.68 | 12.40 | 12.70 | - | - | 0 | 0 | - | 7.971 | 7.795 | 7.984 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 12.68 | 12.40 | 12.68 | 12.68 | 12.68 | 6,000 | 76,080 | 12.680 | 7.971 | 7.795 | 7.971 | 7.971 | 7.971 | 9,545 | 7.9710 | 0.63% |
| 2013-04-12 | 0 | 12.60 | 12.32 | 12.60 | - | - | 0 | 0 | - | 7.921 | 7.745 | 7.921 | - | - | 0 | - | -0.79% |
| 2013-04-11 | 0 | 12.70 | 12.32 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 7.984 | 7.745 | 7.984 | 7.984 | 7.984 | 6,363 | 7.9836 | 0.00% |
| 2013-04-10 | 0 | 12.70 | 12.20 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 7.984 | 7.669 | 7.984 | 7.984 | 7.984 | 6,363 | 7.9836 | 0.79% |
| 2013-04-09 | 0 | 12.60 | 12.20 | 12.60 | - | - | 0 | 0 | - | 7.921 | 7.669 | 7.921 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 12.60 | 12.22 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 7.921 | 7.682 | 7.921 | 7.921 | 7.921 | 6,363 | 7.9207 | 2.44% |
| 2013-04-05 | 0 | 12.30 | 12.20 | 12.40 | 12.30 | 12.40 | 24,000 | 296,200 | 12.342 | 7.732 | 7.669 | 7.795 | 7.732 | 7.795 | 38,178 | 7.7583 | -1.60% |
| 2013-04-03 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.858 | 7.795 | 7.921 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.858 | 7.795 | 7.921 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 12.50 | 12.50 | 13.00 | 12.50 | 12.60 | 12,000 | 151,000 | 12.583 | 7.858 | 7.858 | 8.172 | 7.858 | 7.921 | 19,089 | 7.9102 | -0.79% |
| 2013-03-27 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.60 | 80,000 | 1,008,000 | 12.600 | 7.921 | 7.858 | 7.984 | 7.921 | 7.921 | 127,261 | 7.9207 | 0.80% |
| 2013-03-26 | 0 | 12.50 | 12.40 | 12.52 | 12.50 | 12.50 | 6,000 | 75,000 | 12.500 | 7.858 | 7.795 | 7.870 | 7.858 | 7.858 | 9,545 | 7.8578 | 0.81% |
| 2013-03-25 | 0 | 12.40 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.795 | 7.795 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 12.40 | 12.40 | 12.80 | 12.40 | 12.40 | 18,000 | 223,200 | 12.400 | 7.795 | 7.795 | 8.046 | 7.795 | 7.795 | 28,634 | 7.7950 | -0.96% |
| 2013-03-21 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.870 | 7.795 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-20 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.870 | 7.795 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.870 | 7.795 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 12.52 | 12.30 | 12.80 | - | - | 0 | 0 | - | 7.870 | 7.732 | 8.046 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.870 | 7.795 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 12.52 | 12.52 | 12.80 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 7.870 | 7.870 | 8.046 | 7.858 | 7.858 | 6,363 | 7.8578 | 0.16% |
| 2013-03-13 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 7.858 | 7.732 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-12 | 0 | 12.50 | 12.40 | 13.00 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.858 | 7.795 | 8.172 | 7.858 | 7.858 | 15,908 | 7.8578 | 0.00% |
| 2013-03-11 | 0 | 12.50 | 12.50 | 12.64 | - | - | 0 | 0 | - | 7.858 | 7.858 | 7.946 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 30,000 | 376,000 | 12.533 | 7.858 | 7.858 | 7.921 | 7.858 | 7.921 | 47,723 | 7.8788 | -0.79% |
| 2013-03-07 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.60 | 16,000 | 201,600 | 12.600 | 7.921 | 7.921 | 8.046 | 7.921 | 7.921 | 25,452 | 7.9207 | -0.79% |
| 2013-03-06 | 0 | 12.70 | 12.62 | 13.00 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 7.984 | 7.933 | 8.172 | 7.984 | 7.984 | 25,452 | 7.9836 | 0.00% |
| 2013-03-05 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 7.984 | 7.921 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 7.984 | 7.921 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.76 | 100,000 | 1,271,040 | 12.710 | 7.984 | 7.984 | 8.109 | 7.984 | 8.021 | 159,077 | 7.9901 | -0.31% |
| 2013-02-28 | 0 | 12.74 | 12.74 | 12.90 | 12.72 | 12.74 | 70,000 | 890,800 | 12.726 | 8.009 | 8.009 | 8.109 | 7.996 | 8.009 | 111,354 | 7.9997 | 0.31% |
| 2013-02-27 | 0 | 12.70 | 12.70 | - | - | - | 0 | 0 | - | 7.984 | 7.984 | - | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 12.70 | - | - | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 7.984 | - | - | 7.984 | 7.984 | 15,908 | 7.9836 | -0.94% |
| 2013-02-25 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.059 | 7.984 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 12.82 | 12.82 | 13.00 | 12.80 | 12.82 | 34,000 | 435,800 | 12.818 | 8.059 | 8.059 | 8.172 | 8.046 | 8.059 | 54,086 | 8.0575 | 0.16% |
| 2013-02-21 | 0 | 12.80 | 12.72 | 13.00 | 12.80 | 12.80 | 40,000 | 512,000 | 12.800 | 8.046 | 7.996 | 8.172 | 8.046 | 8.046 | 63,631 | 8.0464 | -0.16% |
| 2013-02-20 | 0 | 12.82 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.059 | 8.059 | 8.172 | - | - | 0 | - | 0.16% |
| 2013-02-19 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 30,000 | 384,200 | 12.807 | 8.046 | 8.046 | 8.172 | 8.046 | 8.059 | 47,723 | 8.0506 | -0.47% |
| 2013-02-18 | 0 | 12.86 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.084 | 8.059 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 12.86 | 12.86 | 13.00 | 12.86 | 12.86 | 18,000 | 231,480 | 12.860 | 8.084 | 8.084 | 8.172 | 8.084 | 8.084 | 28,634 | 8.0841 | 0.16% |
| 2013-02-14 | 0 | 12.84 | 12.82 | 13.00 | 12.82 | 12.84 | 28,000 | 359,360 | 12.834 | 8.072 | 8.059 | 8.172 | 8.059 | 8.072 | 44,541 | 8.0680 | 0.00% |
| 2013-02-08 | 0 | 12.84 | 12.82 | 13.00 | - | - | 1,469 | 18,832 | 12.820 | 8.072 | 8.059 | 8.172 | - | - | 2,337 | 8.0588 | 0.00% |
| 2013-02-07 | 0 | 12.84 | 12.82 | 12.94 | 12.84 | 12.84 | 38,000 | 487,920 | 12.840 | 8.072 | 8.059 | 8.134 | 8.072 | 8.072 | 60,449 | 8.0716 | 0.16% |
| 2013-02-06 | 0 | 12.82 | 12.82 | 12.90 | - | - | 0 | 0 | - | 8.059 | 8.059 | 8.109 | - | - | 0 | - | 0.16% |
| 2013-02-05 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 12.82 | 38,440 | 492,388 | 12.809 | 8.046 | 8.046 | 8.235 | 8.046 | 8.059 | 61,149 | 8.0523 | -0.16% |
| 2013-02-04 | 0 | 12.82 | 12.82 | 13.10 | 12.82 | 12.82 | 2,000 | 25,640 | 12.820 | 8.059 | 8.059 | 8.235 | 8.059 | 8.059 | 3,182 | 8.0590 | -0.62% |
| 2013-02-01 | 0 | 12.90 | 12.80 | 13.10 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.109 | 8.046 | 8.235 | 8.046 | 8.046 | 12,726 | 8.0464 | 0.47% |
| 2013-01-31 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.072 | 8.046 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.072 | 8.046 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-01-29 | 0 | 12.84 | 12.82 | 13.10 | - | - | 0 | 0 | - | 8.072 | 8.059 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 12.84 | 12.82 | 13.18 | 12.84 | 12.84 | 10,000 | 128,400 | 12.840 | 8.072 | 8.059 | 8.285 | 8.072 | 8.072 | 15,908 | 8.0716 | -1.83% |
| 2013-01-25 | 0 | 13.08 | 12.88 | 13.10 | 12.90 | 13.08 | 42,000 | 549,000 | 13.071 | 8.222 | 8.097 | 8.235 | 8.109 | 8.222 | 66,812 | 8.2171 | 0.77% |
| 2013-01-24 | 0 | 12.98 | 12.84 | 13.10 | - | - | 0 | 0 | - | 8.160 | 8.072 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 12.98 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.160 | 8.109 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 12.98 | 12.90 | 13.20 | 12.90 | 13.00 | 34,000 | 439,520 | 12.927 | 8.160 | 8.109 | 8.298 | 8.109 | 8.172 | 54,086 | 8.1263 | 0.46% |
| 2013-01-21 | 0 | 12.92 | 12.92 | 13.10 | 12.92 | 12.92 | 4,000 | 51,680 | 12.920 | 8.122 | 8.122 | 8.235 | 8.122 | 8.122 | 6,363 | 8.1219 | 0.78% |
| 2013-01-18 | 0 | 12.82 | 12.84 | 12.88 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.059 | 8.072 | 8.097 | 8.046 | 8.046 | 12,726 | 8.0464 | 0.16% |
| 2013-01-17 | 0 | 12.80 | 12.80 | 12.92 | 12.80 | 12.80 | 10,384 | 132,676 | 12.777 | 8.046 | 8.046 | 8.122 | 8.046 | 8.046 | 16,519 | 8.0319 | 0.00% |
| 2013-01-16 | 0 | 12.80 | 12.80 | 12.98 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.046 | 8.046 | 8.160 | 8.046 | 8.046 | 3,182 | 8.0464 | 0.00% |
| 2013-01-15 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 8.046 | 8.046 | 8.172 | 8.046 | 8.046 | 9,545 | 8.0464 | 0.00% |
| 2013-01-14 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 12,000 | 153,640 | 12.803 | 8.046 | 8.046 | 8.172 | 8.046 | 8.059 | 19,089 | 8.0485 | -0.78% |
| 2013-01-11 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.109 | 8.046 | 8.109 | 8.109 | 8.109 | 6,363 | 8.1093 | 0.00% |
| 2013-01-10 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.109 | 8.109 | 8.172 | 8.109 | 8.109 | 9,545 | 8.1093 | -2.27% |
| 2013-01-09 | 0 | 13.20 | 12.80 | 13.20 | 13.10 | 13.20 | 6,000 | 78,800 | 13.133 | 8.298 | 8.046 | 8.298 | 8.235 | 8.298 | 9,545 | 8.2560 | 0.76% |
| 2013-01-08 | 0 | 13.10 | 12.70 | 13.10 | 13.10 | 13.10 | 17,047 | 223,106 | 13.088 | 8.235 | 7.984 | 8.235 | 8.235 | 8.235 | 27,118 | 8.2273 | 1.55% |
| 2013-01-07 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.109 | 7.984 | 8.172 | - | - | 0 | - | -0.00% |
| 2013-01-04 | 0 | 13.10 | 12.90 | 13.10 | 13.10 | 13.10 | 12,000 | 157,200 | 13.100 | 8.109 | 7.985 | 8.109 | 8.109 | 8.109 | 19,385 | 8.1093 | 1.55% |
| 2013-01-03 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.00 | 22,000 | 284,000 | 12.909 | 7.985 | 7.985 | 8.109 | 7.985 | 8.047 | 35,539 | 7.9911 | -0.77% |
| 2013-01-02 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 8.047 | 7.985 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 13.00 | 12.80 | 13.20 | - | - | 0 | 0 | - | 8.047 | 7.924 | 8.171 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.047 | 7.985 | 8.171 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 13.00 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.047 | 7.985 | 8.109 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.047 | 7.985 | 8.171 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.047 | 7.985 | 8.171 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.047 | 7.985 | 8.047 | 8.047 | 8.047 | 3,231 | 8.0474 | 0.62% |
| 2012-12-19 | 0 | 12.92 | 12.90 | 13.30 | - | - | 0 | 0 | - | 7.998 | 7.985 | 8.233 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 7.998 | 7.985 | 8.109 | 7.998 | 7.998 | 3,231 | 7.9979 | 0.16% |
| 2012-12-17 | 0 | 12.90 | 12.90 | 13.30 | - | - | 0 | 0 | - | 7.985 | 7.985 | 8.233 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 12.90 | 12.90 | 13.30 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 7.985 | 7.985 | 8.233 | 7.985 | 7.985 | 22,616 | 7.9855 | 0.00% |
| 2012-12-13 | 0 | 12.90 | 12.70 | 13.30 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 7.985 | 7.862 | 8.233 | 7.985 | 7.985 | 6,462 | 7.9855 | -0.77% |
| 2012-12-12 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 16,000 | 208,000 | 13.000 | 8.047 | 7.985 | 8.233 | 8.047 | 8.047 | 25,847 | 8.0474 | 0.00% |
| 2012-12-11 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.047 | 8.047 | 8.233 | 8.047 | 8.047 | 12,923 | 8.0474 | 0.00% |
| 2012-12-10 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.047 | 7.985 | 8.233 | 8.047 | 8.047 | 16,154 | 8.0474 | -1.52% |
| 2012-12-07 | 0 | 13.20 | 13.10 | 13.38 | 13.20 | 13.22 | 28,000 | 370,000 | 13.214 | 8.171 | 8.109 | 8.283 | 8.171 | 8.184 | 45,232 | 8.1800 | -1.49% |
| 2012-12-06 | 0 | 13.40 | 13.24 | 13.40 | - | - | 0 | 0 | - | 8.295 | 8.196 | 8.295 | - | - | 0 | - | 0.00% |
| 2012-12-05 | 0 | 13.40 | 13.22 | - | - | - | 0 | 0 | - | 8.295 | 8.184 | - | - | - | 0 | - | 0.00% |
| 2012-12-04 | 0 | 13.40 | 13.20 | 13.88 | - | - | 30 | 402 | 13.400 | 8.295 | 8.171 | 8.592 | - | - | 48 | 8.2950 | 0.00% |
| 2012-12-03 | 0 | 13.40 | 13.10 | - | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 8.295 | 8.109 | - | 8.295 | 8.295 | 3,231 | 8.2950 | 0.00% |
| 2012-11-30 | 0 | 13.40 | 13.20 | 13.76 | 13.38 | 13.40 | 10,000 | 133,920 | 13.392 | 8.295 | 8.171 | 8.518 | 8.283 | 8.295 | 16,154 | 8.2900 | 0.90% |
| 2012-11-29 | 0 | 13.28 | 13.04 | 13.28 | - | - | 0 | 0 | - | 8.221 | 8.072 | 8.221 | - | - | 0 | - | 0.00% |
| 2012-11-28 | 0 | 13.28 | 13.04 | 13.28 | 13.28 | 13.28 | 4,000 | 53,120 | 13.280 | 8.221 | 8.072 | 8.221 | 8.221 | 8.221 | 6,462 | 8.2207 | 1.22% |
| 2012-11-27 | 0 | 13.12 | 13.12 | 13.30 | 13.02 | 13.12 | 22,000 | 287,440 | 13.065 | 8.122 | 8.122 | 8.233 | 8.060 | 8.122 | 35,539 | 8.0879 | -2.09% |
| 2012-11-26 | 0 | 13.40 | 13.20 | 13.50 | - | - | 0 | 0 | - | 8.295 | 8.171 | 8.357 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 13.40 | 13.22 | 13.50 | - | - | 0 | 0 | - | 8.295 | 8.184 | 8.357 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 13.40 | 13.20 | 13.60 | - | - | 0 | 0 | - | 8.295 | 8.171 | 8.419 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 13.40 | 13.00 | 13.50 | 13.10 | 13.40 | 8,000 | 106,200 | 13.275 | 8.295 | 8.047 | 8.357 | 8.109 | 8.295 | 12,923 | 8.2176 | 2.29% |
| 2012-11-20 | 0 | 13.10 | 12.72 | - | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.109 | 7.874 | - | 8.109 | 8.109 | 6,462 | 8.1093 | 1.55% |
| 2012-11-19 | 0 | 12.90 | 12.70 | 13.10 | - | - | 0 | 0 | - | 7.985 | 7.862 | 8.109 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 12.90 | 12.70 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 7.985 | 7.862 | 8.047 | 7.985 | 7.985 | 9,693 | 7.9855 | 1.57% |
| 2012-11-15 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 7.862 | 7.862 | 8.047 | 7.862 | 7.862 | 3,231 | 7.8617 | 0.00% |
| 2012-11-14 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.90 | 8,000 | 102,800 | 12.850 | 7.862 | 7.862 | 8.047 | 7.862 | 7.985 | 12,923 | 7.9545 | 0.32% |
| 2012-11-13 | 0 | 12.66 | 12.60 | 12.90 | 12.60 | 12.70 | 9,882 | 124,645 | 12.613 | 7.837 | 7.800 | 7.985 | 7.800 | 7.862 | 15,964 | 7.8080 | -0.31% |
| 2012-11-12 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.80 | 6,000 | 76,600 | 12.767 | 7.862 | 7.862 | 7.985 | 7.862 | 7.924 | 9,693 | 7.9029 | -1.55% |
| 2012-11-09 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.985 | 7.862 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.985 | 7.862 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 12.90 | 12.72 | 13.20 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 7.985 | 7.874 | 8.171 | 7.862 | 7.862 | 3,231 | 7.8617 | 0.47% |
| 2012-11-06 | 0 | 12.84 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.948 | 7.862 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 12.84 | 12.72 | 13.20 | - | - | 420 | 5,334 | 12.700 | 7.948 | 7.874 | 8.171 | - | - | 678 | 7.8617 | 0.00% |
| 2012-11-02 | 0 | 12.84 | 12.84 | 13.20 | 12.70 | 12.80 | 28,000 | 356,000 | 12.714 | 7.948 | 7.948 | 8.171 | 7.862 | 7.924 | 45,232 | 7.8705 | 0.16% |
| 2012-11-01 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.936 | 7.862 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 12.82 | 12.70 | 13.20 | 12.70 | 12.82 | 4,904 | 62,430 | 12.730 | 7.936 | 7.862 | 8.171 | 7.862 | 7.936 | 7,922 | 7.8805 | 0.16% |
| 2012-10-30 | 0 | 12.80 | 12.70 | 13.02 | 12.80 | 12.80 | 14,000 | 179,200 | 12.800 | 7.924 | 7.862 | 8.060 | 7.924 | 7.924 | 22,616 | 7.9236 | -0.78% |
| 2012-10-29 | 0 | 12.90 | 12.82 | 13.20 | 12.90 | 12.92 | 16,000 | 206,640 | 12.915 | 7.985 | 7.936 | 8.171 | 7.985 | 7.998 | 25,847 | 7.9948 | -0.77% |
| 2012-10-26 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.047 | 8.047 | 8.109 | 8.047 | 8.047 | 12,923 | 8.0474 | 0.00% |
| 2012-10-25 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.047 | 8.047 | 8.109 | 8.047 | 8.047 | 3,231 | 8.0474 | -0.76% |
| 2012-10-24 | 0 | 13.10 | 13.00 | 13.22 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.109 | 8.047 | 8.184 | 8.109 | 8.109 | 6,462 | 8.1093 | 0.00% |
| 2012-10-22 | 0 | 13.10 | 13.00 | 13.30 | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 8.109 | 8.047 | 8.233 | 8.109 | 8.109 | 3,231 | 8.1093 | 0.00% |
| 2012-10-19 | 0 | 13.10 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.109 | 8.047 | 8.233 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 13.10 | 13.02 | 13.30 | 13.00 | 13.10 | 22,000 | 286,480 | 13.022 | 8.109 | 8.060 | 8.233 | 8.047 | 8.109 | 35,539 | 8.0609 | 0.61% |
| 2012-10-17 | 0 | 13.02 | 13.00 | 13.30 | 13.02 | 13.02 | 2,000 | 26,040 | 13.020 | 8.060 | 8.047 | 8.233 | 8.060 | 8.060 | 3,231 | 8.0598 | 0.15% |
| 2012-10-16 | 0 | 13.00 | 13.00 | 13.36 | - | - | 0 | 0 | - | 8.047 | 8.047 | 8.270 | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 8.047 | 8.047 | 8.233 | 8.047 | 8.047 | 38,770 | 8.0474 | -1.07% |
| 2012-10-12 | 0 | 13.14 | 13.08 | 13.30 | 13.14 | 13.14 | 2,000 | 26,280 | 13.140 | 8.134 | 8.097 | 8.233 | 8.134 | 8.134 | 3,231 | 8.1341 | -0.45% |
| 2012-10-11 | 0 | 13.20 | 13.14 | 13.24 | 13.14 | 13.20 | 12,000 | 158,280 | 13.190 | 8.171 | 8.134 | 8.196 | 8.134 | 8.171 | 19,385 | 8.1650 | 0.76% |
| 2012-10-10 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.10 | 10,000 | 131,000 | 13.100 | 8.109 | 8.109 | 8.171 | 8.109 | 8.109 | 16,154 | 8.1093 | 0.77% |
| 2012-10-09 | 0 | 13.00 | 13.00 | 13.34 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.047 | 8.047 | 8.258 | 8.047 | 8.047 | 12,923 | 8.0474 | 0.00% |
| 2012-10-08 | 0 | 13.00 | 12.90 | 13.10 | 12.98 | 13.00 | 22,200 | 288,360 | 12.989 | 8.047 | 7.985 | 8.109 | 8.035 | 8.047 | 35,863 | 8.0407 | 0.00% |
| 2012-10-05 | 0 | 13.00 | 12.70 | 13.00 | 12.80 | 13.00 | 20,000 | 258,400 | 12.920 | 8.047 | 7.862 | 8.047 | 7.924 | 8.047 | 32,309 | 7.9979 | 1.56% |
| 2012-10-04 | 0 | 12.80 | 12.72 | 13.10 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 7.924 | 7.874 | 8.109 | 8.047 | 8.047 | 16,154 | 8.0474 | 0.00% |
| 2012-10-03 | 0 | 12.80 | - | 13.00 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 7.924 | - | 8.047 | 7.924 | 7.924 | 6,462 | 7.9236 | -1.54% |
| 2012-09-28 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 12,000 | 156,000 | 13.000 | 8.047 | 7.948 | 8.047 | 8.047 | 8.047 | 19,385 | 8.0474 | 0.00% |
| 2012-09-27 | 0 | 13.00 | 12.70 | 13.00 | 12.70 | 13.00 | 32,000 | 410,840 | 12.839 | 8.047 | 7.862 | 8.047 | 7.862 | 8.047 | 51,694 | 7.9476 | 4.00% |
| 2012-09-26 | 0 | 12.50 | 12.32 | 12.80 | - | - | 0 | 0 | - | 7.738 | 7.626 | 7.924 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 12.50 | 12.30 | 12.80 | 12.30 | 12.50 | 16,000 | 198,800 | 12.425 | 7.738 | 7.614 | 7.924 | 7.614 | 7.738 | 25,847 | 7.6914 | -2.34% |
| 2012-09-24 | 0 | 12.80 | 12.54 | 12.90 | - | - | 0 | 0 | - | 7.924 | 7.763 | 7.985 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 12.80 | 12.50 | 12.80 | 12.62 | 12.80 | 6,000 | 76,440 | 12.740 | 7.924 | 7.738 | 7.924 | 7.812 | 7.924 | 9,693 | 7.8864 | 1.59% |
| 2012-09-20 | 0 | 12.60 | 12.00 | 12.80 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 7.800 | 7.428 | 7.924 | 7.800 | 7.800 | 12,923 | 7.7998 | 0.00% |
| 2012-09-19 | 0 | 12.60 | 12.00 | 12.80 | 12.58 | 12.60 | 14,000 | 176,280 | 12.591 | 7.800 | 7.428 | 7.924 | 7.787 | 7.800 | 22,616 | 7.7945 | 0.80% |
| 2012-09-18 | 0 | 12.50 | 11.84 | 12.60 | - | - | 0 | 0 | - | 7.738 | 7.329 | 7.800 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.68 | 4,000 | 49,360 | 12.340 | 7.738 | 7.428 | 7.738 | 7.428 | 7.849 | 6,462 | 7.6388 | 0.81% |
| 2012-09-14 | 0 | 12.40 | 12.10 | 12.46 | 12.10 | 12.40 | 46,840 | 574,396 | 12.263 | 7.676 | 7.490 | 7.713 | 7.490 | 7.676 | 75,667 | 7.5911 | 5.98% |
| 2012-09-13 | 0 | 11.70 | 11.60 | 12.30 | - | - | 0 | 0 | - | 7.243 | 7.181 | 7.614 | - | - | 0 | - | 0.00% |
| 2012-09-12 | 0 | 11.70 | 11.50 | 12.00 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 7.243 | 7.119 | 7.428 | 7.243 | 7.243 | 3,231 | 7.2427 | 2.99% |
| 2012-09-11 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.032 | 6.933 | 7.243 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.032 | 6.933 | 7.243 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 11.36 | 11.22 | 11.48 | 11.10 | 11.36 | 6,000 | 67,240 | 11.207 | 7.032 | 6.946 | 7.106 | 6.871 | 7.032 | 9,693 | 6.9373 | 1.43% |
| 2012-09-06 | 0 | 11.20 | 11.14 | 11.48 | 11.10 | 11.10 | 4,000 | 44,400 | 11.100 | 6.933 | 6.896 | 7.106 | 6.871 | 6.871 | 6,462 | 6.8712 | -0.53% |
| 2012-09-05 | 0 | 11.26 | 11.10 | 11.60 | - | - | 0 | 0 | - | 6.970 | 6.871 | 7.181 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 11.26 | 11.26 | 11.50 | 11.26 | 11.26 | 6,420 | 72,188 | 11.244 | 6.970 | 6.970 | 7.119 | 6.970 | 6.970 | 10,371 | 6.9605 | -3.76% |
| 2012-09-03 | 0 | 11.70 | 11.40 | 12.00 | - | - | 0 | 0 | - | 7.243 | 7.057 | 7.428 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 11.70 | 11.30 | 12.10 | 11.30 | 11.70 | 10,400 | 119,680 | 11.508 | 7.243 | 6.995 | 7.490 | 6.995 | 7.243 | 16,800 | 7.1236 | 3.54% |
| 2012-08-30 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 4,000 | 45,400 | 11.350 | 6.995 | 6.995 | 7.305 | 6.995 | 7.057 | 6,462 | 7.0260 | 0.00% |
| 2012-08-29 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 8,000 | 90,800 | 11.350 | 6.995 | 6.995 | 7.305 | 6.995 | 7.057 | 12,923 | 7.0260 | -3.42% |
| 2012-08-28 | 0 | 11.70 | 11.60 | 12.40 | 11.70 | 12.02 | 6,300 | 74,520 | 11.829 | 7.243 | 7.181 | 7.676 | 7.243 | 7.441 | 10,177 | 7.3222 | -2.50% |
| 2012-08-27 | 0 | 12.00 | 11.92 | 12.50 | 11.50 | 12.98 | 28,000 | 335,760 | 11.991 | 7.428 | 7.379 | 7.738 | 7.119 | 8.035 | 45,232 | 7.4231 | 7.14% |
| 2012-08-24 | 0 | 11.20 | 11.00 | 11.46 | - | - | 0 | 0 | - | 6.933 | 6.809 | 7.094 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 11.20 | 11.20 | 11.50 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 6.933 | 6.933 | 7.119 | 6.809 | 6.809 | 3,231 | 6.8093 | -1.58% |
| 2012-08-22 | 0 | 11.38 | 11.02 | 11.40 | 11.20 | 11.38 | 6,000 | 67,760 | 11.293 | 7.045 | 6.822 | 7.057 | 6.933 | 7.045 | 9,693 | 6.9909 | 4.40% |
| 2012-08-21 | 0 | 10.90 | 10.70 | - | - | - | 0 | 0 | - | 6.747 | 6.624 | - | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 10.90 | 10.70 | 11.00 | - | - | 0 | 0 | - | 6.747 | 6.624 | 6.809 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 10.90 | 10.70 | 11.00 | 10.80 | 10.90 | 8,000 | 86,600 | 10.825 | 6.747 | 6.624 | 6.809 | 6.686 | 6.747 | 12,923 | 6.7010 | 1.11% |
| 2012-08-16 | 0 | 10.78 | 10.64 | 10.78 | - | - | 0 | 0 | - | 6.673 | 6.586 | 6.673 | - | - | 0 | - | -0.19% |
| 2012-08-15 | 0 | 10.80 | 10.62 | 10.84 | 10.60 | 10.80 | 14,000 | 149,960 | 10.711 | 6.686 | 6.574 | 6.710 | 6.562 | 6.686 | 22,616 | 6.6307 | 0.19% |
| 2012-08-14 | 0 | 10.78 | 10.60 | 10.80 | 10.52 | 10.78 | 24,000 | 253,520 | 10.563 | 6.673 | 6.562 | 6.686 | 6.512 | 6.673 | 38,770 | 6.5390 | 0.75% |
| 2012-08-13 | 0 | 10.70 | 10.50 | 10.80 | 10.40 | 10.70 | 10,000 | 105,200 | 10.520 | 6.624 | 6.500 | 6.686 | 6.438 | 6.624 | 16,154 | 6.5122 | 0.00% |
| 2012-08-10 | 0 | 10.70 | 10.50 | 10.80 | - | - | 862 | 8,964 | 10.399 | 6.624 | 6.500 | 6.686 | - | - | 1,393 | 6.4373 | 0.00% |
| 2012-08-09 | 0 | 10.70 | 10.50 | 10.80 | 10.60 | 10.70 | 12,000 | 127,800 | 10.650 | 6.624 | 6.500 | 6.686 | 6.562 | 6.624 | 19,385 | 6.5927 | 1.90% |
| 2012-08-08 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 6.500 | 6.376 | 6.562 | 6.500 | 6.500 | 3,231 | 6.4998 | 0.96% |
| 2012-08-07 | 0 | 10.40 | 10.30 | 10.46 | - | - | 0 | 0 | - | 6.438 | 6.376 | 6.475 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 10.40 | 10.16 | 10.40 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 6.438 | 6.289 | 6.438 | 6.438 | 6.438 | 3,231 | 6.4379 | 0.97% |
| 2012-08-03 | 0 | 10.30 | 10.16 | 10.40 | - | - | 0 | 0 | - | 6.376 | 6.289 | 6.438 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 10.30 | 10.16 | 10.30 | 10.30 | 10.30 | 4,000 | 41,200 | 10.300 | 6.376 | 6.289 | 6.376 | 6.376 | 6.376 | 6,462 | 6.3760 | 1.58% |
| 2012-08-01 | 0 | 10.14 | 10.14 | 10.30 | - | - | 0 | 0 | - | 6.277 | 6.277 | 6.376 | - | - | 0 | - | 0.20% |
| 2012-07-31 | 0 | 10.12 | 10.10 | 10.28 | 10.12 | 10.12 | 20,000 | 202,400 | 10.120 | 6.265 | 6.252 | 6.364 | 6.265 | 6.265 | 32,309 | 6.2646 | -0.98% |
| 2012-07-30 | 0 | 10.22 | 10.10 | 10.30 | 10.10 | 10.22 | 36,000 | 367,240 | 10.201 | 6.326 | 6.252 | 6.376 | 6.252 | 6.326 | 58,155 | 6.3148 | 1.79% |
| 2012-07-27 | 0 | 10.04 | 10.02 | 10.16 | 10.02 | 10.12 | 30,000 | 302,160 | 10.072 | 6.215 | 6.203 | 6.289 | 6.203 | 6.265 | 48,463 | 6.2349 | 0.40% |
| 2012-07-26 | 0 | 10.00 | 9.850 | 10.00 | - | - | 0 | 0 | - | 6.190 | 6.097 | 6.190 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 10.00 | 9.900 | 10.04 | 10.00 | 10.00 | 2,420 | 24,137 | 9.9740 | 6.190 | 6.128 | 6.215 | 6.190 | 6.190 | 3,909 | 6.1742 | -0.40% |
| 2012-07-24 | 0 | 10.04 | 9.830 | 10.04 | - | - | 0 | 0 | - | 6.215 | 6.085 | 6.215 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 10.04 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.215 | 6.097 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 10.04 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.215 | 6.128 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 10.04 | 9.910 | 10.06 | 9.900 | 10.04 | 38,000 | 377,000 | 9.9211 | 6.215 | 6.135 | 6.227 | 6.128 | 6.215 | 61,386 | 6.1414 | -0.59% |
| 2012-07-18 | 0 | 10.10 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.252 | 6.128 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 10.10 | 9.900 | 10.20 | 9.990 | 10.10 | 32,000 | 320,500 | 10.016 | 6.252 | 6.128 | 6.314 | 6.184 | 6.252 | 51,694 | 6.2000 | 2.02% |
| 2012-07-16 | 0 | 9.900 | 9.860 | 10.00 | 9.900 | 9.900 | 4,000 | 39,600 | 9.9000 | 6.128 | 6.104 | 6.190 | 6.128 | 6.128 | 6,462 | 6.1284 | 0.00% |
| 2012-07-13 | 0 | 9.900 | 9.800 | 10.20 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 6.128 | 6.066 | 6.314 | 6.128 | 6.128 | 3,231 | 6.1284 | -1.00% |
| 2012-07-12 | 0 | 10.00 | 9.800 | 10.20 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.190 | 6.066 | 6.314 | 6.190 | 6.190 | 3,231 | 6.1903 | 0.00% |
| 2012-07-11 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.190 | 6.097 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 10.00 | 9.850 | 10.10 | 9.990 | 10.00 | 24,000 | 239,900 | 9.9958 | 6.190 | 6.097 | 6.252 | 6.184 | 6.190 | 38,770 | 6.1877 | 0.10% |
| 2012-07-09 | 0 | 9.990 | 9.850 | 10.20 | 9.990 | 9.990 | 2,000 | 19,980 | 9.9900 | 6.184 | 6.097 | 6.314 | 6.184 | 6.184 | 3,231 | 6.1841 | -0.10% |
| 2012-07-06 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.190 | 6.097 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.190 | 6.097 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.190 | 6.097 | 6.252 | - | - | 0 | - | 0.00% |
| 2012-07-03 | 0 | 10.00 | 9.830 | 10.10 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.190 | 6.085 | 6.252 | 6.190 | 6.190 | 3,231 | 6.1903 | 1.73% |
| 2012-06-29 | 0 | 9.830 | 9.830 | 9.980 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.085 | 6.085 | 6.178 | 6.079 | 6.079 | 3,231 | 6.0789 | 0.10% |
| 2012-06-28 | 0 | 9.820 | 9.820 | 10.00 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.079 | 6.079 | 6.190 | 6.079 | 6.079 | 3,231 | 6.0789 | 0.00% |
| 2012-06-27 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.900 | 26,000 | 255,600 | 9.8308 | 6.079 | 6.066 | 6.190 | 6.066 | 6.128 | 42,001 | 6.0855 | 0.72% |
| 2012-06-26 | 0 | 9.750 | 9.750 | 9.900 | 9.750 | 9.750 | 24,000 | 234,000 | 9.7500 | 6.036 | 6.036 | 6.128 | 6.036 | 6.036 | 38,770 | 6.0355 | -0.31% |
| 2012-06-25 | 0 | 9.780 | 9.780 | 9.990 | 9.780 | 9.780 | 2,000 | 19,560 | 9.7800 | 6.054 | 6.054 | 6.184 | 6.054 | 6.054 | 3,231 | 6.0541 | -0.31% |
| 2012-06-22 | 0 | 9.810 | 9.810 | 10.00 | 9.810 | 9.810 | 6,000 | 58,860 | 9.8100 | 6.073 | 6.073 | 6.190 | 6.073 | 6.073 | 9,693 | 6.0727 | -1.51% |
| 2012-06-21 | 0 | 10.00 | 9.920 | 10.10 | 9.920 | 10.00 | 10,000 | 99,700 | 9.9700 | 6.166 | 6.116 | 6.227 | 6.116 | 6.166 | 16,219 | 6.1470 | -0.99% |
| 2012-06-20 | 0 | 10.10 | 9.920 | 10.20 | - | - | 0 | 0 | - | 6.227 | 6.116 | 6.289 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.30 | 22,000 | 223,800 | 10.173 | 6.227 | 6.227 | 6.289 | 6.227 | 6.351 | 35,682 | 6.2720 | 0.40% |
| 2012-06-18 | 0 | 10.06 | 9.800 | 10.10 | - | - | 0 | 0 | - | 6.203 | 6.042 | 6.227 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 10.06 | 9.980 | 10.08 | 10.06 | 10.06 | 6,000 | 60,360 | 10.060 | 6.203 | 6.153 | 6.215 | 6.203 | 6.203 | 9,732 | 6.2025 | 0.60% |
| 2012-06-14 | 0 | 10.00 | 9.830 | 10.08 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 6.166 | 6.061 | 6.215 | 6.166 | 6.166 | 19,463 | 6.1655 | 0.00% |
| 2012-06-13 | 0 | 10.00 | 9.810 | 10.08 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 6.166 | 6.048 | 6.215 | 6.166 | 6.166 | 6,488 | 6.1655 | 0.00% |
| 2012-06-12 | 0 | 10.00 | 9.850 | 10.00 | 10.00 | 10.00 | 6,000 | 60,000 | 10.000 | 6.166 | 6.073 | 6.166 | 6.166 | 6.166 | 9,732 | 6.1655 | 0.50% |
| 2012-06-11 | 0 | 9.950 | 9.850 | 10.08 | - | - | 0 | 0 | - | 6.135 | 6.073 | 6.215 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 9.950 | 9.810 | 9.950 | 9.800 | 9.950 | 50,000 | 491,500 | 9.8300 | 6.135 | 6.048 | 6.135 | 6.042 | 6.135 | 81,096 | 6.0607 | 0.00% |
| 2012-06-07 | 0 | 9.950 | 9.800 | 10.08 | 9.900 | 9.950 | 6,420 | 63,578 | 9.9031 | 6.135 | 6.042 | 6.215 | 6.104 | 6.135 | 10,413 | 6.1058 | -1.49% |
| 2012-06-06 | 0 | 10.10 | 9.850 | 10.10 | 9.850 | 10.10 | 36,000 | 356,100 | 9.8917 | 6.227 | 6.073 | 6.227 | 6.073 | 6.227 | 58,389 | 6.0987 | 2.54% |
| 2012-06-05 | 0 | 9.850 | 9.700 | 9.900 | 9.550 | 9.850 | 20,000 | 194,000 | 9.7000 | 6.073 | 5.981 | 6.104 | 5.888 | 6.073 | 32,438 | 5.9806 | 2.93% |
| 2012-06-04 | 0 | 9.570 | 9.550 | 10.10 | 9.500 | 9.570 | 64,000 | 611,060 | 9.5478 | 5.900 | 5.888 | 6.227 | 5.857 | 5.900 | 103,803 | 5.8867 | -1.34% |
| 2012-06-01 | 0 | 9.700 | 9.700 | 10.00 | - | - | 0 | 0 | - | 5.981 | 5.981 | 6.166 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 9.700 | 9.700 | 10.00 | 9.500 | 9.750 | 40,000 | 387,700 | 9.6925 | 5.981 | 5.981 | 6.166 | 5.857 | 6.011 | 64,877 | 5.9759 | -2.51% |
| 2012-05-30 | 0 | 9.950 | 9.750 | 10.00 | - | - | 0 | 0 | - | 6.135 | 6.011 | 6.166 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 9.950 | 9.930 | 10.00 | 9.950 | 10.00 | 8,000 | 79,700 | 9.9625 | 6.135 | 6.122 | 6.166 | 6.135 | 6.166 | 12,975 | 6.1424 | 1.53% |
| 2012-05-28 | 0 | 9.800 | 9.800 | 10.04 | 9.800 | 9.800 | 10,000 | 98,000 | 9.8000 | 6.042 | 6.042 | 6.190 | 6.042 | 6.042 | 16,219 | 6.0422 | -1.01% |
| 2012-05-25 | 0 | 9.900 | 9.800 | 10.04 | - | - | 0 | 0 | - | 6.104 | 6.042 | 6.190 | - | - | 0 | - | 0.81% |
| 2012-05-24 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.800 | 20,000 | 196,000 | 9.8000 | 6.055 | 6.042 | 6.166 | 6.042 | 6.042 | 32,438 | 6.0422 | -0.81% |
| 2012-05-23 | 0 | 9.900 | 9.900 | 10.20 | 9.900 | 9.900 | 13,916 | 137,576 | 9.8862 | 6.104 | 6.104 | 6.289 | 6.104 | 6.104 | 22,571 | 6.0954 | -1.00% |
| 2012-05-22 | 0 | 10.00 | 9.800 | 10.08 | 9.800 | 10.00 | 16,000 | 157,200 | 9.8250 | 6.166 | 6.042 | 6.215 | 6.042 | 6.166 | 25,951 | 6.0576 | 0.20% |
| 2012-05-21 | 0 | 9.980 | 9.800 | 10.20 | 9.700 | 9.980 | 28,000 | 273,840 | 9.7800 | 6.153 | 6.042 | 6.289 | 5.981 | 6.153 | 45,414 | 6.0299 | 0.40% |
| 2012-05-18 | 0 | 9.940 | 9.700 | 9.970 | 9.910 | 9.940 | 28,000 | 278,020 | 9.9293 | 6.129 | 5.981 | 6.147 | 6.110 | 6.129 | 45,414 | 6.1219 | 0.00% |
| 2012-05-17 | 0 | 9.940 | 9.700 | 9.940 | - | - | 0 | 0 | - | 6.129 | 5.981 | 6.129 | - | - | 0 | - | -0.10% |
| 2012-05-16 | 0 | 9.950 | 9.700 | 9.950 | 9.980 | 9.980 | 4,000 | 39,920 | 9.9800 | 6.135 | 5.981 | 6.135 | 6.153 | 6.153 | 6,488 | 6.1532 | -0.30% |
| 2012-05-15 | 0 | 9.980 | 9.900 | 10.00 | 9.900 | 9.980 | 10,000 | 99,480 | 9.9480 | 6.153 | 6.104 | 6.166 | 6.104 | 6.153 | 16,219 | 6.1335 | 0.81% |
| 2012-05-14 | 0 | 9.900 | 9.700 | 10.00 | 9.900 | 9.900 | 8,000 | 79,200 | 9.9000 | 6.104 | 5.981 | 6.166 | 6.104 | 6.104 | 12,975 | 6.1039 | 0.51% |
| 2012-05-11 | 0 | 9.850 | 9.550 | 9.850 | - | - | 0 | 0 | - | 6.073 | 5.888 | 6.073 | - | - | 0 | - | -0.51% |
| 2012-05-10 | 0 | 9.900 | 9.600 | 9.900 | 9.500 | 9.900 | 24,000 | 231,000 | 9.6250 | 6.104 | 5.919 | 6.104 | 5.857 | 6.104 | 38,926 | 5.9343 | 2.06% |
| 2012-05-09 | 0 | 9.700 | 9.700 | - | 9.560 | 9.580 | 14,000 | 134,040 | 9.5743 | 5.981 | 5.981 | - | 5.894 | 5.907 | 22,707 | 5.9031 | -0.51% |
| 2012-05-08 | 0 | 9.750 | 9.750 | 10.02 | 9.750 | 9.810 | 12,000 | 117,420 | 9.7850 | 6.011 | 6.011 | 6.178 | 6.011 | 6.048 | 19,463 | 6.0330 | -3.27% |
| 2012-05-07 | 0 | 10.08 | 9.700 | 10.08 | - | - | 0 | 0 | - | 6.215 | 5.981 | 6.215 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 10.08 | 9.900 | 10.08 | 9.980 | 10.08 | 6,000 | 60,080 | 10.013 | 6.215 | 6.104 | 6.215 | 6.153 | 6.215 | 9,732 | 6.1738 | 0.80% |
| 2012-05-03 | 0 | 10.00 | 9.940 | 10.00 | 9.800 | 10.00 | 122,000 | 1,206,160 | 9.8866 | 6.166 | 6.129 | 6.166 | 6.042 | 6.166 | 197,874 | 6.0956 | 4.17% |
| 2012-05-02 | 0 | 9.600 | 9.450 | 9.700 | 9.100 | 9.700 | 86,000 | 816,760 | 9.4972 | 5.919 | 5.826 | 5.981 | 5.611 | 5.981 | 139,485 | 5.8555 | 5.49% |
| 2012-04-30 | 0 | 9.100 | 8.900 | 9.200 | 8.900 | 9.100 | 22,000 | 197,500 | 8.9773 | 5.611 | 5.487 | 5.672 | 5.487 | 5.611 | 35,682 | 5.5350 | 3.64% |
| 2012-04-27 | 0 | 8.780 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.413 | 5.376 | 5.457 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 8.780 | 8.710 | 8.800 | 8.700 | 8.780 | 62,000 | 539,560 | 8.7026 | 5.413 | 5.370 | 5.426 | 5.364 | 5.413 | 100,559 | 5.3656 | 2.69% |
| 2012-04-25 | 0 | 8.550 | 8.520 | 8.700 | - | - | 0 | 0 | - | 5.272 | 5.253 | 5.364 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 8.550 | 8.530 | 8.700 | 8.550 | 8.650 | 12,000 | 103,600 | 8.6333 | 5.272 | 5.259 | 5.364 | 5.272 | 5.333 | 19,463 | 5.3229 | -0.58% |
| 2012-04-23 | 0 | 8.600 | 8.500 | 8.700 | 8.600 | 8.700 | 24,000 | 206,880 | 8.6200 | 5.302 | 5.241 | 5.364 | 5.302 | 5.364 | 38,926 | 5.3147 | -0.23% |
| 2012-04-20 | 0 | 8.620 | 8.500 | 8.650 | 8.200 | 8.620 | 126,000 | 1,070,840 | 8.4987 | 5.315 | 5.241 | 5.333 | 5.056 | 5.315 | 204,362 | 5.2399 | 6.29% |
| 2012-04-19 | 0 | 8.110 | 8.000 | 8.150 | 8.000 | 8.110 | 44,840 | 360,272 | 8.0346 | 5.000 | 4.932 | 5.025 | 4.932 | 5.000 | 72,727 | 4.9538 | 2.66% |
| 2012-04-18 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 7.950 | 84,000 | 662,700 | 7.8893 | 4.871 | 4.871 | 4.902 | 4.809 | 4.902 | 136,241 | 4.8642 | 0.25% |
| 2012-04-17 | 0 | 7.880 | 7.700 | 7.880 | - | - | 0 | 0 | - | 4.858 | 4.747 | 4.858 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 7.880 | 7.800 | 7.890 | - | - | 0 | 0 | - | 4.858 | 4.809 | 4.865 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 7.880 | 7.780 | 7.880 | 7.800 | 7.880 | 10,000 | 78,320 | 7.8320 | 4.858 | 4.797 | 4.858 | 4.809 | 4.858 | 16,219 | 4.8289 | 1.03% |
| 2012-04-12 | 0 | 7.800 | 7.800 | 7.870 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 4.809 | 4.809 | 4.852 | 4.809 | 4.809 | 9,732 | 4.8091 | -1.27% |
| 2012-04-11 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 4.871 | 4.760 | 4.871 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 4.871 | 4.760 | 4.871 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.871 | 4.809 | 4.883 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.871 | 4.809 | 4.883 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 4.871 | 4.809 | 4.871 | 4.809 | 4.902 | 16,219 | 4.8461 | 0.00% |
| 2012-03-30 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.871 | 4.809 | 4.883 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.871 | 4.809 | 4.871 | - | - | 0 | - | -1.13% |
| 2012-03-28 | 0 | 7.990 | 7.820 | 7.990 | - | - | 0 | 0 | - | 4.926 | 4.821 | 4.926 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 7.990 | 7.850 | 7.990 | 7.920 | 7.990 | 8,000 | 63,780 | 7.9725 | 4.926 | 4.840 | 4.926 | 4.883 | 4.926 | 12,975 | 4.9155 | 0.88% |
| 2012-03-26 | 0 | 7.920 | 7.800 | 7.980 | - | - | 0 | 0 | - | 4.883 | 4.809 | 4.920 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 7.920 | 7.750 | 7.930 | - | - | 0 | 0 | - | 4.883 | 4.778 | 4.889 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 7.920 | 7.820 | 7.920 | - | - | 0 | 0 | - | 4.883 | 4.821 | 4.883 | - | - | 0 | - | -0.13% |
| 2012-03-21 | 0 | 7.930 | 7.880 | 7.930 | 7.880 | 7.930 | 44,000 | 347,100 | 7.8886 | 4.889 | 4.858 | 4.889 | 4.858 | 4.889 | 71,364 | 4.8638 | 0.13% |
| 2012-03-20 | 0 | 7.920 | 7.920 | 8.060 | 7.920 | 7.920 | 12,000 | 95,040 | 7.9200 | 4.883 | 4.883 | 4.969 | 4.883 | 4.883 | 19,463 | 4.8831 | -1.98% |
| 2012-03-19 | 0 | 8.080 | 7.960 | 8.080 | 7.960 | 8.080 | 6,420 | 51,558 | 8.0308 | 4.982 | 4.908 | 4.982 | 4.908 | 4.982 | 10,413 | 4.9514 | 0.50% |
| 2012-03-16 | 0 | 8.040 | 7.960 | 8.040 | - | - | 0 | 0 | - | 4.957 | 4.908 | 4.957 | - | - | 0 | - | -0.25% |
| 2012-03-15 | 0 | 8.060 | 7.970 | 8.060 | 8.060 | 8.060 | 30,000 | 241,800 | 8.0600 | 4.969 | 4.914 | 4.969 | 4.969 | 4.969 | 48,658 | 4.9694 | 0.62% |
| 2012-03-14 | 0 | 8.010 | 7.950 | 8.030 | 8.000 | 8.110 | 110,000 | 884,080 | 8.0371 | 4.939 | 4.902 | 4.951 | 4.932 | 5.000 | 178,411 | 4.9553 | 0.13% |
| 2012-03-13 | 0 | 8.000 | 7.970 | 8.000 | 7.970 | 8.150 | 24,000 | 192,900 | 8.0375 | 4.932 | 4.914 | 4.932 | 4.914 | 5.025 | 38,926 | 4.9556 | 0.63% |
| 2012-03-12 | 0 | 7.950 | 7.820 | 7.950 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 4.902 | 4.821 | 4.902 | 4.932 | 4.932 | 6,488 | 4.9324 | 1.53% |
| 2012-03-09 | 0 | 7.830 | 7.830 | 7.900 | 7.800 | 7.900 | 30,000 | 235,200 | 7.8400 | 4.828 | 4.828 | 4.871 | 4.809 | 4.871 | 48,658 | 4.8338 | -0.63% |
| 2012-03-08 | 0 | 7.880 | 7.880 | 7.900 | 7.800 | 7.850 | 32,000 | 250,500 | 7.8281 | 4.858 | 4.858 | 4.871 | 4.809 | 4.840 | 51,901 | 4.8265 | 0.00% |
| 2012-03-07 | 0 | 7.880 | 7.800 | 7.940 | 7.800 | 7.880 | 14,000 | 110,160 | 7.8686 | 4.858 | 4.809 | 4.895 | 4.809 | 4.858 | 22,707 | 4.8514 | -1.25% |
| 2012-03-06 | 0 | 7.980 | 7.850 | 7.980 | 7.850 | 7.980 | 26,000 | 205,140 | 7.8900 | 4.920 | 4.840 | 4.920 | 4.840 | 4.920 | 42,170 | 4.8646 | 0.00% |
| 2012-03-05 | 0 | 7.980 | 7.870 | 8.020 | - | - | 0 | 0 | - | 4.920 | 4.852 | 4.945 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 7.980 | 7.850 | 7.980 | - | - | 0 | 0 | - | 4.920 | 4.840 | 4.920 | - | - | 0 | - | -0.25% |
| 2012-03-01 | 0 | 8.000 | 7.850 | - | - | - | 2,000 | 15,900 | 7.9500 | 4.932 | 4.840 | - | - | - | 3,244 | 4.9016 | 0.00% |
| 2012-02-29 | 0 | 8.000 | 7.870 | 8.040 | - | - | 0 | 0 | - | 4.932 | 4.852 | 4.957 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 8.000 | 7.850 | 8.010 | - | - | 0 | 0 | - | 4.932 | 4.840 | 4.939 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 8.000 | 7.850 | 8.040 | - | - | 0 | 0 | - | 4.932 | 4.840 | 4.957 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 8.000 | 7.910 | 8.060 | 8.000 | 8.000 | 12,000 | 95,800 | 7.9833 | 4.932 | 4.877 | 4.969 | 4.932 | 4.932 | 19,463 | 4.9222 | 1.01% |
| 2012-02-23 | 0 | 7.920 | 7.810 | 7.990 | 7.920 | 7.920 | 10,000 | 79,200 | 7.9200 | 4.883 | 4.815 | 4.926 | 4.883 | 4.883 | 16,219 | 4.8831 | -0.13% |
| 2012-02-22 | 0 | 7.930 | 7.880 | 7.990 | - | - | 0 | 0 | - | 4.889 | 4.858 | 4.926 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 7.930 | 7.890 | 8.000 | 7.880 | 7.880 | 6,000 | 47,280 | 7.8800 | 4.889 | 4.865 | 4.932 | 4.858 | 4.858 | 9,732 | 4.8584 | 0.63% |
| 2012-02-20 | 0 | 7.880 | 7.810 | 7.950 | - | - | 0 | 0 | - | 4.858 | 4.815 | 4.902 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.858 | 4.809 | 4.871 | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.858 | 4.809 | 4.871 | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 7.880 | 7.800 | 7.930 | - | - | 0 | 0 | - | 4.858 | 4.809 | 4.889 | - | - | 0 | - | 0.00% |
| 2012-02-14 | 0 | 7.880 | 7.760 | 7.900 | 7.750 | 7.880 | 12,000 | 93,780 | 7.8150 | 4.858 | 4.784 | 4.871 | 4.778 | 4.858 | 19,463 | 4.8184 | 1.68% |
| 2012-02-13 | 0 | 7.750 | 7.710 | 7.850 | - | - | 0 | 0 | - | 4.778 | 4.754 | 4.840 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 28,000 | 217,000 | 7.7500 | 4.778 | 4.778 | 4.809 | 4.778 | 4.778 | 45,414 | 4.7783 | 0.00% |
| 2012-02-09 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 14,000 | 108,500 | 7.7500 | 4.778 | 4.778 | 4.809 | 4.778 | 4.778 | 22,707 | 4.7783 | -0.64% |
| 2012-02-08 | 0 | 7.800 | 7.730 | 7.800 | 7.700 | 7.800 | 98,000 | 758,940 | 7.7443 | 4.809 | 4.766 | 4.809 | 4.747 | 4.809 | 158,948 | 4.7748 | 1.30% |
| 2012-02-07 | 0 | 7.700 | 7.550 | 7.750 | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 4.747 | 4.655 | 4.778 | 4.747 | 4.747 | 48,658 | 4.7475 | -0.65% |
| 2012-02-06 | 0 | 7.750 | 7.570 | 7.750 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 4.778 | 4.667 | 4.778 | 4.797 | 4.797 | 9,732 | 4.7968 | 0.65% |
| 2012-02-03 | 0 | 7.700 | 7.580 | 7.700 | 7.570 | 7.700 | 12,000 | 91,580 | 7.6317 | 4.747 | 4.673 | 4.747 | 4.667 | 4.747 | 19,463 | 4.7053 | 0.65% |
| 2012-02-02 | 0 | 7.650 | 7.550 | 7.650 | 7.620 | 7.650 | 12,000 | 91,580 | 7.6317 | 4.717 | 4.655 | 4.717 | 4.698 | 4.717 | 19,463 | 4.7053 | 2.00% |
| 2012-02-01 | 0 | 7.500 | 7.400 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.624 | 4.562 | 4.686 | 4.624 | 4.624 | 16,219 | 4.6242 | -1.32% |
| 2012-01-31 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.686 | 4.624 | 4.686 | 4.686 | 4.686 | 12,975 | 4.6858 | 0.00% |
| 2012-01-30 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.686 | 4.624 | 4.686 | - | - | 0 | - | -1.30% |
| 2012-01-27 | 0 | 7.700 | - | 7.750 | 7.650 | 7.700 | 10,000 | 76,900 | 7.6900 | 4.747 | - | 4.778 | 4.717 | 4.747 | 16,219 | 4.7413 | 0.26% |
| 2012-01-26 | 0 | 7.680 | - | 7.780 | - | - | 0 | 0 | - | 4.735 | - | 4.797 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 7.680 | 7.380 | 7.700 | - | - | 0 | 0 | - | 4.735 | 4.550 | 4.747 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 7.680 | 7.380 | 7.700 | 7.550 | 7.680 | 8,000 | 60,920 | 7.6150 | 4.735 | 4.550 | 4.747 | 4.655 | 4.735 | 12,975 | 4.6951 | 0.39% |
| 2012-01-18 | 0 | 7.650 | 7.350 | 7.700 | - | - | 0 | 0 | - | 4.717 | 4.532 | 4.747 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 7.650 | 7.350 | 7.650 | 7.500 | 7.650 | 8,000 | 60,900 | 7.6125 | 4.717 | 4.532 | 4.717 | 4.624 | 4.717 | 12,975 | 4.6935 | 2.00% |
| 2012-01-16 | 0 | 7.500 | 7.340 | - | - | - | 0 | 0 | - | 4.624 | 4.526 | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 7.500 | 7.330 | 7.500 | - | - | 0 | 0 | - | 4.624 | 4.519 | 4.624 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 7.500 | 7.300 | - | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 4.624 | 4.501 | - | 4.624 | 4.624 | 3,244 | 4.6242 | 0.00% |
| 2012-01-11 | 0 | 7.500 | 7.350 | - | - | - | 0 | 0 | - | 4.624 | 4.532 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 7.500 | 7.300 | - | - | - | 0 | 0 | - | 4.624 | 4.501 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 7.500 | 7.000 | 7.530 | 7.250 | 7.500 | 24,360 | 177,610 | 7.2911 | 4.624 | 4.316 | 4.643 | 4.470 | 4.624 | 39,510 | 4.4953 | -0.40% |
| 2012-01-06 | 0 | 7.530 | 7.200 | 7.530 | 7.190 | 7.550 | 16,000 | 117,240 | 7.3275 | 4.643 | 4.439 | 4.643 | 4.433 | 4.655 | 25,951 | 4.5178 | 0.40% |
| 2012-01-05 | 0 | 7.500 | 7.380 | 7.530 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.624 | 4.550 | 4.643 | 4.624 | 4.624 | 16,219 | 4.6242 | 2.46% |
| 2012-01-04 | 0 | 7.320 | 6.500 | - | - | - | 0 | 0 | - | 4.513 | 4.008 | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.513 | 4.393 | 4.543 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.513 | 4.393 | 4.543 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 7.480 | 7.300 | 7.530 | - | - | 0 | 0 | - | 4.513 | 4.405 | 4.543 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 7.480 | 6.900 | - | - | - | 0 | 0 | - | 4.513 | 4.163 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 7.480 | 7.100 | - | - | - | 0 | 0 | - | 4.513 | 4.284 | - | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 7.480 | 7.320 | 7.500 | 7.480 | 7.480 | 4,000 | 29,920 | 7.4800 | 4.513 | 4.417 | 4.525 | 4.513 | 4.513 | 6,629 | 4.5132 | 1.77% |
| 2011-12-21 | 0 | 7.350 | 7.350 | 7.550 | 7.350 | 7.350 | 10,000 | 73,500 | 7.3500 | 4.435 | 4.435 | 4.555 | 4.435 | 4.435 | 16,574 | 4.4347 | -2.65% |
| 2011-12-20 | 0 | 7.550 | 7.350 | - | - | - | 0 | 0 | - | 4.555 | 4.435 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 7.550 | 7.320 | 7.560 | - | - | 0 | 0 | - | 4.555 | 4.417 | 4.561 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 7.550 | 7.400 | 7.560 | - | - | 0 | 0 | - | 4.555 | 4.465 | 4.561 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 7.550 | 7.200 | 7.560 | 7.200 | 7.550 | 24,000 | 179,300 | 7.4708 | 4.555 | 4.344 | 4.561 | 4.344 | 4.555 | 39,777 | 4.5076 | 2.03% |
| 2011-12-14 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 4.465 | 4.465 | 4.525 | 4.405 | 4.405 | 6,629 | 4.4046 | -1.33% |
| 2011-12-13 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.525 | 4.465 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.525 | 4.465 | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 7.500 | 7.400 | 7.530 | - | - | 0 | 0 | - | 4.525 | 4.465 | 4.543 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 7.500 | 7.450 | 7.560 | 7.500 | 7.500 | 16,000 | 120,000 | 7.5000 | 4.525 | 4.495 | 4.561 | 4.525 | 4.525 | 26,518 | 4.5252 | -0.79% |
| 2011-12-07 | 0 | 7.560 | 7.560 | 7.650 | 7.550 | 7.550 | 8,000 | 60,400 | 7.5500 | 4.561 | 4.561 | 4.616 | 4.555 | 4.555 | 13,259 | 4.5554 | -1.18% |
| 2011-12-06 | 0 | 7.650 | 7.550 | 7.800 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 4.616 | 4.555 | 4.706 | 4.616 | 4.616 | 16,574 | 4.6157 | -1.92% |
| 2011-12-05 | 0 | 7.800 | 7.600 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.586 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 7.800 | 7.670 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.628 | 4.706 | - | - | 0 | - | -0.51% |
| 2011-12-01 | 0 | 7.840 | 7.650 | 7.850 | 7.660 | 7.840 | 16,000 | 123,640 | 7.7275 | 4.730 | 4.616 | 4.736 | 4.622 | 4.730 | 26,518 | 4.6625 | 0.51% |
| 2011-11-30 | 0 | 7.800 | 7.380 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.453 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 7.800 | 7.300 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.405 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 7.800 | 7.300 | - | - | - | 0 | 0 | - | 4.706 | 4.405 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.465 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 7.800 | 7.310 | 7.810 | - | - | 0 | 0 | - | 4.706 | 4.411 | 4.712 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.465 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 7.800 | 7.400 | 7.830 | - | - | 0 | 0 | - | 4.706 | 4.465 | 4.724 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.706 | 4.465 | 4.706 | - | - | 0 | - | -0.51% |
| 2011-11-18 | 0 | 7.840 | 7.760 | 7.880 | 7.840 | 7.900 | 40,000 | 314,920 | 7.8730 | 4.730 | 4.682 | 4.755 | 4.730 | 4.767 | 66,295 | 4.7503 | 0.13% |
| 2011-11-17 | 0 | 7.830 | 7.660 | 7.830 | - | - | 0 | 0 | - | 4.724 | 4.622 | 4.724 | - | - | 0 | - | -0.38% |
| 2011-11-16 | 0 | 7.860 | 7.640 | 7.860 | 7.880 | 7.880 | 20,000 | 157,600 | 7.8800 | 4.742 | 4.610 | 4.742 | 4.755 | 4.755 | 33,147 | 4.7545 | 0.38% |
| 2011-11-15 | 0 | 7.830 | 7.660 | 7.850 | - | - | 0 | 0 | - | 4.724 | 4.622 | 4.736 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 7.830 | 7.650 | 7.850 | - | - | 0 | 0 | - | 4.724 | 4.616 | 4.736 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 7.830 | 7.630 | 7.900 | - | - | 0 | 0 | - | 4.724 | 4.604 | 4.767 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 7.830 | 7.600 | 7.830 | - | - | 0 | 0 | - | 4.724 | 4.586 | 4.724 | - | - | 0 | - | -0.63% |
| 2011-11-09 | 0 | 7.880 | 7.790 | 7.880 | 7.880 | 7.880 | 10,000 | 78,800 | 7.8800 | 4.755 | 4.700 | 4.755 | 4.755 | 4.755 | 16,574 | 4.7545 | -0.13% |
| 2011-11-08 | 0 | 7.890 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.761 | 4.646 | 4.767 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 7.890 | 7.680 | 7.890 | - | - | 0 | 0 | - | 4.761 | 4.634 | 4.761 | - | - | 0 | - | -0.13% |
| 2011-11-04 | 0 | 7.900 | 7.700 | 7.900 | 7.800 | 7.940 | 22,000 | 173,640 | 7.8927 | 4.767 | 4.646 | 4.767 | 4.706 | 4.791 | 36,462 | 4.7622 | 0.25% |
| 2011-11-03 | 0 | 7.880 | 7.680 | 7.900 | - | - | 0 | 0 | - | 4.755 | 4.634 | 4.767 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 7.880 | 7.680 | 7.880 | 7.890 | 7.890 | 4,000 | 31,560 | 7.8900 | 4.755 | 4.634 | 4.755 | 4.761 | 4.761 | 6,629 | 4.7606 | 0.38% |
| 2011-11-01 | 0 | 7.850 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.736 | 4.646 | 4.767 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 7.850 | 7.650 | 7.900 | - | - | 0 | 0 | - | 4.736 | 4.616 | 4.767 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 7.850 | 7.850 | 7.890 | 7.800 | 7.910 | 42,000 | 330,060 | 7.8586 | 4.736 | 4.736 | 4.761 | 4.706 | 4.773 | 69,610 | 4.7416 | 0.13% |
| 2011-10-27 | 0 | 7.840 | 7.700 | 7.840 | 7.800 | 7.880 | 20,000 | 156,960 | 7.8480 | 4.730 | 4.646 | 4.730 | 4.706 | 4.755 | 33,147 | 4.7352 | 0.64% |
| 2011-10-26 | 0 | 7.790 | 7.650 | 7.790 | 7.690 | 7.800 | 32,000 | 248,340 | 7.7606 | 4.700 | 4.616 | 4.700 | 4.640 | 4.706 | 53,036 | 4.6825 | 0.52% |
| 2011-10-25 | 0 | 7.750 | 7.690 | 7.750 | 7.750 | 7.800 | 20,000 | 155,500 | 7.7750 | 4.676 | 4.640 | 4.676 | 4.676 | 4.706 | 33,147 | 4.6912 | -0.64% |
| 2011-10-24 | 0 | 7.800 | 7.720 | 7.810 | 7.580 | 7.800 | 90,000 | 693,360 | 7.7040 | 4.706 | 4.658 | 4.712 | 4.574 | 4.706 | 149,163 | 4.6483 | 2.90% |
| 2011-10-21 | 0 | 7.580 | 7.350 | 7.580 | 7.430 | 7.700 | 18,000 | 135,440 | 7.5244 | 4.574 | 4.435 | 4.574 | 4.483 | 4.646 | 29,833 | 4.5400 | 3.84% |
| 2011-10-20 | 0 | 7.300 | 7.150 | 7.300 | - | - | 0 | 0 | - | 4.405 | 4.314 | 4.405 | - | - | 0 | - | -0.68% |
| 2011-10-19 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.435 | 4.314 | 4.465 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.435 | 4.314 | 4.465 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 7.350 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.435 | 4.344 | 4.465 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 8,000 | 58,900 | 7.3625 | 4.435 | 4.435 | 4.465 | 4.435 | 4.465 | 13,259 | 4.4423 | -0.54% |
| 2011-10-13 | 0 | 7.390 | 7.350 | 7.390 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 4.459 | 4.435 | 4.459 | 4.465 | 4.465 | 3,315 | 4.4649 | 1.93% |
| 2011-10-12 | 0 | 7.250 | 7.200 | 7.400 | 7.250 | 7.450 | 16,000 | 117,820 | 7.3638 | 4.374 | 4.344 | 4.465 | 4.374 | 4.495 | 26,518 | 4.4430 | -2.03% |
| 2011-10-11 | 0 | 7.400 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.465 | 4.344 | 4.465 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.465 | - | 4.465 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 7.400 | 7.000 | 7.400 | 7.100 | 7.450 | 20,420 | 150,852 | 7.3875 | 4.465 | 4.224 | 4.465 | 4.284 | 4.495 | 33,843 | 4.4573 | 1.37% |
| 2011-10-06 | 0 | 7.300 | - | 7.320 | - | - | 0 | 0 | - | 4.405 | - | 4.417 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 4.405 | - | 4.405 | - | - | 0 | - | -1.35% |
| 2011-10-03 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.465 | - | 4.465 | - | - | 0 | - | -0.67% |
| 2011-09-30 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.495 | 4.314 | 4.495 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.495 | - | 4.495 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.495 | 4.374 | 4.525 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.495 | - | 4.495 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.495 | - | 4.495 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.495 | 4.314 | 4.495 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 7.450 | 7.250 | 7.600 | - | - | 0 | 0 | - | 4.495 | 4.374 | 4.586 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.495 | 4.374 | 4.525 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 7.450 | 7.250 | 7.500 | 7.250 | 7.450 | 12,000 | 89,000 | 7.4167 | 4.495 | 4.374 | 4.525 | 4.374 | 4.495 | 19,888 | 4.4750 | 1.64% |
| 2011-09-16 | 0 | 7.330 | 7.330 | 7.490 | - | - | 0 | 0 | - | 4.423 | 4.423 | 4.519 | - | - | 0 | - | 0.41% |
| 2011-09-15 | 0 | 7.300 | 7.300 | 7.700 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 4.405 | 4.405 | 4.646 | 4.405 | 4.405 | 3,315 | 4.4046 | -4.58% |
| 2011-09-14 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.616 | 4.374 | 4.616 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 7.650 | 7.250 | 7.650 | 7.200 | 7.650 | 20,000 | 148,300 | 7.4150 | 4.616 | 4.374 | 4.616 | 4.344 | 4.616 | 33,147 | 4.4740 | -1.03% |
| 2011-09-09 | 0 | 7.730 | 7.550 | 7.750 | - | - | 0 | 0 | - | 4.664 | 4.555 | 4.676 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 7.730 | 7.500 | 7.730 | 7.700 | 7.740 | 10,000 | 77,160 | 7.7160 | 4.664 | 4.525 | 4.664 | 4.646 | 4.670 | 16,574 | 4.6556 | 1.71% |
| 2011-09-07 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 4.586 | 4.525 | 4.646 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 7.600 | 7.510 | 7.600 | - | - | 0 | 0 | - | 4.586 | 4.531 | 4.586 | - | - | 0 | - | -0.26% |
| 2011-09-05 | 0 | 7.620 | 7.620 | 7.790 | 7.620 | 7.630 | 12,000 | 91,480 | 7.6233 | 4.598 | 4.598 | 4.700 | 4.598 | 4.604 | 19,888 | 4.5997 | -2.06% |
| 2011-09-02 | 0 | 7.780 | 7.780 | 7.820 | 7.780 | 7.840 | 14,000 | 109,320 | 7.8086 | 4.694 | 4.694 | 4.718 | 4.694 | 4.730 | 23,203 | 4.7114 | 0.39% |
| 2011-09-01 | 0 | 7.750 | 7.610 | 7.750 | 7.750 | 7.800 | 36,000 | 279,100 | 7.7528 | 4.676 | 4.592 | 4.676 | 4.676 | 4.706 | 59,665 | 4.6778 | 3.06% |
| 2011-08-31 | 0 | 7.520 | 7.500 | 7.750 | - | - | 0 | 0 | - | 4.537 | 4.525 | 4.676 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 7.520 | 7.520 | 7.700 | - | - | 0 | 0 | - | 4.537 | 4.537 | 4.646 | - | - | 0 | - | 0.27% |
| 2011-08-29 | 0 | 7.500 | 7.450 | 7.650 | 7.450 | 7.500 | 6,000 | 44,900 | 7.4833 | 4.525 | 4.495 | 4.616 | 4.495 | 4.525 | 9,944 | 4.5152 | -2.60% |
| 2011-08-26 | 0 | 7.700 | 7.500 | 7.700 | 7.450 | 7.700 | 20,000 | 150,800 | 7.5400 | 4.646 | 4.525 | 4.646 | 4.495 | 4.646 | 33,147 | 4.5494 | 1.32% |
| 2011-08-25 | 0 | 7.600 | 7.500 | 7.700 | 7.550 | 7.600 | 44,000 | 333,900 | 7.5886 | 4.586 | 4.525 | 4.646 | 4.555 | 4.586 | 72,924 | 4.5787 | -2.31% |
| 2011-08-24 | 0 | 7.780 | 7.500 | 7.800 | - | - | 0 | 0 | - | 4.694 | 4.525 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 7.780 | 7.500 | 7.780 | - | - | 0 | 0 | - | 4.694 | 4.525 | 4.694 | - | - | 0 | - | -0.13% |
| 2011-08-22 | 0 | 7.790 | 7.510 | 7.790 | 7.510 | 7.790 | 24,000 | 183,320 | 7.6383 | 4.700 | 4.531 | 4.700 | 4.531 | 4.700 | 39,777 | 4.6087 | 0.00% |
| 2011-08-19 | 0 | 7.790 | 7.700 | 7.800 | 7.790 | 7.790 | 60,000 | 467,400 | 7.7900 | 4.700 | 4.646 | 4.706 | 4.700 | 4.700 | 99,442 | 4.7002 | -0.76% |
| 2011-08-18 | 0 | 7.850 | 7.750 | 7.850 | 7.840 | 7.850 | 52,000 | 407,700 | 7.8404 | 4.736 | 4.676 | 4.736 | 4.730 | 4.736 | 86,183 | 4.7306 | 0.00% |
| 2011-08-17 | 0 | 7.850 | 7.750 | 7.850 | 7.800 | 7.850 | 44,000 | 343,400 | 7.8045 | 4.736 | 4.676 | 4.736 | 4.706 | 4.736 | 72,924 | 4.7090 | 0.64% |
| 2011-08-16 | 0 | 7.800 | 7.700 | 7.850 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.706 | 4.646 | 4.736 | 4.706 | 4.706 | 16,574 | 4.7063 | 0.39% |
| 2011-08-15 | 0 | 7.770 | 7.700 | 7.800 | - | - | 0 | 0 | - | 4.688 | 4.646 | 4.706 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 7.770 | 7.660 | 7.770 | - | - | 0 | 0 | - | 4.688 | 4.622 | 4.688 | - | - | 0 | - | -0.38% |
| 2011-08-11 | 0 | 7.800 | 7.650 | 7.990 | - | - | 0 | 0 | - | 4.706 | 4.616 | 4.821 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.810 | 30,000 | 232,040 | 7.7347 | 4.706 | 4.646 | 4.706 | 4.646 | 4.712 | 49,721 | 4.6668 | 0.13% |
| 2011-08-09 | 0 | 7.790 | 7.720 | 7.790 | 7.800 | 7.800 | 30,000 | 234,000 | 7.8000 | 4.700 | 4.658 | 4.700 | 4.706 | 4.706 | 49,721 | 4.7063 | -1.77% |
| 2011-08-08 | 0 | 7.930 | 7.930 | 8.000 | 7.850 | 8.050 | 38,000 | 302,100 | 7.9500 | 4.785 | 4.785 | 4.827 | 4.736 | 4.857 | 62,980 | 4.7968 | -1.49% |
| 2011-08-05 | 0 | 8.050 | 8.150 | 8.200 | 8.050 | 8.080 | 46,000 | 370,840 | 8.0617 | 4.857 | 4.917 | 4.948 | 4.857 | 4.875 | 76,239 | 4.8642 | -1.23% |
| 2011-08-04 | 0 | 8.150 | 8.150 | 8.180 | 7.850 | 8.220 | 38,000 | 305,020 | 8.0268 | 4.917 | 4.917 | 4.936 | 4.736 | 4.960 | 62,980 | 4.8431 | -0.61% |
| 2011-08-03 | 0 | 8.200 | 8.110 | 8.220 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 4.948 | 4.893 | 4.960 | 4.948 | 4.948 | 6,629 | 4.9476 | 1.11% |
| 2011-08-02 | 0 | 8.110 | 8.080 | 8.210 | 8.110 | 8.110 | 20,000 | 162,200 | 8.1100 | 4.893 | 4.875 | 4.954 | 4.893 | 4.893 | 33,147 | 4.8933 | -0.49% |
| 2011-08-01 | 0 | 8.150 | 8.120 | 8.220 | 8.110 | 8.150 | 12,000 | 97,720 | 8.1433 | 4.917 | 4.899 | 4.960 | 4.893 | 4.917 | 19,888 | 4.9134 | -0.85% |
| 2011-07-29 | 0 | 8.220 | 8.120 | 8.220 | - | - | 0 | 0 | - | 4.960 | 4.899 | 4.960 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 8.220 | 8.070 | 8.220 | - | - | 0 | 0 | - | 4.960 | 4.869 | 4.960 | - | - | 0 | - | -0.36% |
| 2011-07-27 | 0 | 8.250 | 8.130 | 8.250 | - | - | 0 | 0 | - | 4.978 | 4.905 | 4.978 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 8.250 | 8.100 | 8.300 | 8.250 | 8.250 | 2,000 | 16,500 | 8.2500 | 4.978 | 4.887 | 5.008 | 4.978 | 4.978 | 3,315 | 4.9778 | 0.61% |
| 2011-07-25 | 0 | 8.200 | 8.100 | 8.220 | 8.100 | 8.200 | 18,000 | 146,200 | 8.1222 | 4.948 | 4.887 | 4.960 | 4.887 | 4.948 | 29,833 | 4.9007 | 0.86% |
| 2011-07-22 | 0 | 8.130 | 8.130 | 8.230 | - | - | 0 | 0 | - | 4.905 | 4.905 | 4.966 | - | - | 0 | - | 0.25% |
| 2011-07-21 | 0 | 8.110 | 8.110 | 8.220 | 8.100 | 8.180 | 20,000 | 162,480 | 8.1240 | 4.893 | 4.893 | 4.960 | 4.887 | 4.936 | 33,147 | 4.9017 | 0.12% |
| 2011-07-20 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 4.887 | 4.887 | 4.917 | 4.887 | 4.887 | 13,259 | 4.8873 | -0.61% |
| 2011-07-19 | 0 | 8.150 | 8.110 | 8.180 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.917 | 4.893 | 4.936 | 4.917 | 4.917 | 16,574 | 4.9174 | 0.00% |
| 2011-07-18 | 0 | 8.150 | 8.110 | 8.150 | 8.100 | 8.150 | 92,000 | 746,320 | 8.1122 | 4.917 | 4.893 | 4.917 | 4.887 | 4.917 | 152,478 | 4.8946 | 0.62% |
| 2011-07-15 | 0 | 8.100 | 8.100 | 8.130 | 8.100 | 8.120 | 26,000 | 210,880 | 8.1108 | 4.887 | 4.887 | 4.905 | 4.887 | 4.899 | 43,092 | 4.8938 | -1.10% |
| 2011-07-14 | 0 | 8.190 | 8.100 | 8.190 | - | - | 0 | 0 | - | 4.942 | 4.887 | 4.942 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 8.190 | 8.110 | 8.200 | - | - | 0 | 0 | - | 4.942 | 4.893 | 4.948 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 8.190 | 8.110 | 8.200 | 8.120 | 8.190 | 30,124 | 245,396 | 8.1462 | 4.942 | 4.893 | 4.948 | 4.899 | 4.942 | 49,927 | 4.9151 | 0.37% |
| 2011-07-11 | 0 | 8.160 | 8.120 | 8.250 | - | - | 0 | 0 | - | 4.923 | 4.899 | 4.978 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 8.160 | 8.160 | 8.270 | 8.160 | 8.250 | 10,000 | 81,780 | 8.1780 | 4.923 | 4.923 | 4.990 | 4.923 | 4.978 | 16,574 | 4.9343 | -0.73% |
| 2011-07-07 | 0 | 8.220 | 8.120 | 8.250 | - | - | 0 | 0 | - | 4.960 | 4.899 | 4.978 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 8.220 | 8.110 | 8.230 | 8.060 | 8.220 | 26,000 | 210,560 | 8.0985 | 4.960 | 4.893 | 4.966 | 4.863 | 4.960 | 43,092 | 4.8863 | -0.60% |
| 2011-07-05 | 0 | 8.270 | 8.120 | 8.270 | 8.120 | 8.270 | 22,000 | 180,700 | 8.2136 | 4.990 | 4.899 | 4.990 | 4.899 | 4.990 | 36,462 | 4.9558 | 1.47% |
| 2011-07-04 | 0 | 8.150 | 8.110 | 8.200 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.917 | 4.893 | 4.948 | 4.917 | 4.917 | 16,574 | 4.9174 | -0.12% |
| 2011-06-30 | 0 | 8.160 | 8.050 | 8.170 | 8.050 | 8.160 | 16,000 | 129,460 | 8.0913 | 4.923 | 4.857 | 4.929 | 4.857 | 4.923 | 26,518 | 4.8820 | 1.49% |
| 2011-06-29 | 0 | 8.040 | 8.040 | 8.160 | - | - | 0 | 0 | - | 4.851 | 4.851 | 4.923 | - | - | 0 | - | 0.12% |
| 2011-06-28 | 0 | 8.030 | 8.030 | 8.200 | 8.030 | 8.160 | 12,000 | 97,160 | 8.0967 | 4.845 | 4.845 | 4.948 | 4.845 | 4.923 | 19,888 | 4.8852 | -1.47% |
| 2011-06-27 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.917 | 4.827 | 4.948 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 8.150 | 8.100 | 8.180 | 8.150 | 8.150 | 12,000 | 97,800 | 8.1500 | 4.917 | 4.887 | 4.936 | 4.917 | 4.917 | 19,888 | 4.9174 | 0.00% |
| 2011-06-23 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.917 | 4.827 | 4.948 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 8.150 | 7.960 | 8.160 | 8.000 | 8.150 | 30,000 | 241,180 | 8.0393 | 4.917 | 4.803 | 4.923 | 4.827 | 4.917 | 49,721 | 4.8507 | 0.62% |
| 2011-06-21 | 0 | 8.100 | 8.000 | 8.150 | - | - | 0 | 0 | - | 4.887 | 4.827 | 4.917 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 8.100 | 7.950 | - | 8.000 | 8.100 | 6,000 | 48,400 | 8.0667 | 4.887 | 4.797 | - | 4.827 | 4.887 | 9,944 | 4.8671 | 1.76% |
| 2011-06-17 | 0 | 8.000 | 8.000 | 8.260 | 8.000 | 8.120 | 16,000 | 129,580 | 8.0988 | 4.803 | 4.803 | 4.959 | 4.803 | 4.875 | 26,651 | 4.8621 | -3.15% |
| 2011-06-16 | 0 | 8.260 | 8.080 | 8.260 | 8.100 | 8.400 | 38,000 | 313,240 | 8.2432 | 4.959 | 4.851 | 4.959 | 4.863 | 5.043 | 63,297 | 4.9488 | 0.73% |
| 2011-06-15 | 0 | 8.200 | 8.050 | 8.350 | 8.200 | 8.480 | 26,000 | 215,820 | 8.3008 | 4.923 | 4.833 | 5.013 | 4.923 | 5.091 | 43,308 | 4.9834 | -0.97% |
| 2011-06-14 | 0 | 8.280 | 8.210 | 8.290 | 8.200 | 8.290 | 54,000 | 446,180 | 8.2626 | 4.971 | 4.929 | 4.977 | 4.923 | 4.977 | 89,948 | 4.9604 | 0.36% |
| 2011-06-13 | 0 | 8.250 | 8.200 | 8.290 | 8.100 | 8.250 | 60,000 | 490,040 | 8.1673 | 4.953 | 4.923 | 4.977 | 4.863 | 4.953 | 99,942 | 4.9032 | 0.12% |
| 2011-06-10 | 0 | 8.240 | 8.230 | 8.300 | 8.220 | 8.260 | 40,080 | 330,591 | 8.2483 | 4.947 | 4.941 | 4.983 | 4.935 | 4.959 | 66,761 | 4.9518 | 0.24% |
| 2011-06-09 | 0 | 8.220 | 8.200 | 8.220 | 8.080 | 8.230 | 78,000 | 637,340 | 8.1710 | 4.935 | 4.923 | 4.935 | 4.851 | 4.941 | 129,924 | 4.9055 | 0.24% |
| 2011-06-08 | 0 | 8.200 | 8.200 | 8.240 | - | - | 0 | 0 | - | 4.923 | 4.923 | 4.947 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 8.200 | 8.190 | 8.270 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 4.923 | 4.917 | 4.965 | 4.923 | 4.923 | 19,988 | 4.9229 | 0.61% |
| 2011-06-03 | 0 | 8.150 | 8.150 | 8.190 | 8.110 | 8.190 | 16,000 | 130,240 | 8.1400 | 4.893 | 4.893 | 4.917 | 4.869 | 4.917 | 26,651 | 4.8868 | 0.49% |
| 2011-06-02 | 0 | 8.110 | 8.110 | 8.180 | 8.050 | 8.170 | 22,000 | 178,800 | 8.1273 | 4.869 | 4.869 | 4.911 | 4.833 | 4.905 | 36,645 | 4.8792 | -0.73% |
| 2011-06-01 | 0 | 8.170 | 8.170 | 8.200 | 8.160 | 8.170 | 86,000 | 702,320 | 8.1665 | 4.905 | 4.905 | 4.923 | 4.899 | 4.905 | 143,250 | 4.9028 | 0.25% |
| 2011-05-31 | 0 | 8.150 | 8.100 | 8.170 | 8.020 | 8.200 | 78,000 | 631,420 | 8.0951 | 4.893 | 4.863 | 4.905 | 4.815 | 4.923 | 129,924 | 4.8599 | 1.24% |
| 2011-05-30 | 0 | 8.050 | 8.000 | 8.080 | 8.000 | 8.050 | 18,000 | 144,700 | 8.0389 | 4.833 | 4.803 | 4.851 | 4.803 | 4.833 | 29,983 | 4.8261 | 0.00% |
| 2011-05-27 | 0 | 8.050 | 7.960 | 8.050 | 7.900 | 8.050 | 68,000 | 541,440 | 7.9624 | 4.833 | 4.779 | 4.833 | 4.743 | 4.833 | 113,267 | 4.7802 | 1.26% |
| 2011-05-26 | 0 | 7.950 | 7.800 | 7.950 | - | - | 0 | 0 | - | 4.773 | 4.683 | 4.773 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 7.950 | 7.800 | 7.950 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 4.773 | 4.683 | 4.773 | 4.683 | 4.773 | 16,657 | 4.7187 | 0.89% |
| 2011-05-24 | 0 | 7.880 | 7.800 | 8.000 | 7.880 | 7.960 | 38,000 | 301,600 | 7.9368 | 4.731 | 4.683 | 4.803 | 4.731 | 4.779 | 63,297 | 4.7649 | -1.50% |
| 2011-05-23 | 0 | 8.000 | 7.800 | 8.000 | 7.950 | 8.000 | 6,000 | 47,900 | 7.9833 | 4.803 | 4.683 | 4.803 | 4.773 | 4.803 | 9,994 | 4.7928 | 0.38% |
| 2011-05-20 | 0 | 7.970 | 7.910 | 7.970 | 7.950 | 7.970 | 8,000 | 63,640 | 7.9550 | 4.785 | 4.749 | 4.785 | 4.773 | 4.785 | 13,326 | 4.7758 | 0.38% |
| 2011-05-19 | 0 | 7.940 | 7.910 | 7.940 | 7.850 | 7.940 | 74,000 | 583,220 | 7.8814 | 4.767 | 4.749 | 4.767 | 4.713 | 4.767 | 123,262 | 4.7316 | 0.00% |
| 2011-05-18 | 0 | 7.940 | 7.800 | 7.940 | 7.930 | 7.940 | 12,000 | 95,180 | 7.9317 | 4.767 | 4.683 | 4.767 | 4.761 | 4.767 | 19,988 | 4.7618 | 1.93% |
| 2011-05-17 | 0 | 7.790 | 7.740 | 7.850 | - | - | 0 | 0 | - | 4.677 | 4.647 | 4.713 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 7.790 | 7.790 | 7.900 | 7.750 | 7.850 | 56,000 | 435,400 | 7.7750 | 4.677 | 4.677 | 4.743 | 4.653 | 4.713 | 93,279 | 4.6677 | -0.13% |
| 2011-05-13 | 0 | 7.800 | 7.780 | 7.900 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 4.683 | 4.671 | 4.743 | 4.683 | 4.683 | 6,663 | 4.6827 | -0.64% |
| 2011-05-12 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 20,000 | 156,900 | 7.8450 | 4.713 | 4.713 | 4.743 | 4.683 | 4.713 | 33,314 | 4.7097 | 1.42% |
| 2011-05-11 | 0 | 7.740 | 7.700 | 7.890 | 7.740 | 7.740 | 6,000 | 46,440 | 7.7400 | 4.647 | 4.623 | 4.737 | 4.647 | 4.647 | 9,994 | 4.6467 | -1.40% |
| 2011-05-09 | 0 | 7.850 | 7.600 | 7.850 | - | - | 0 | 0 | - | 4.713 | 4.563 | 4.713 | - | - | 0 | - | -0.63% |
| 2011-05-06 | 0 | 7.900 | 7.650 | 7.900 | 7.640 | 7.900 | 78,000 | 604,280 | 7.7472 | 4.743 | 4.593 | 4.743 | 4.587 | 4.743 | 129,924 | 4.6510 | 2.86% |
| 2011-05-05 | 0 | 7.680 | 7.480 | 7.700 | 7.480 | 7.680 | 38,000 | 287,160 | 7.5568 | 4.611 | 4.491 | 4.623 | 4.491 | 4.611 | 63,297 | 4.5367 | 0.39% |
| 2011-05-04 | 0 | 7.650 | 7.480 | 7.690 | 7.480 | 7.650 | 32,000 | 243,140 | 7.5981 | 4.593 | 4.491 | 4.617 | 4.491 | 4.593 | 53,302 | 4.5615 | 1.86% |
| 2011-05-03 | 0 | 7.510 | 7.510 | 7.700 | 7.460 | 7.500 | 20,000 | 149,560 | 7.4780 | 4.509 | 4.509 | 4.623 | 4.479 | 4.503 | 33,314 | 4.4894 | 0.40% |
| 2011-04-29 | 0 | 7.480 | 7.450 | 7.700 | 7.480 | 7.480 | 10,000 | 74,800 | 7.4800 | 4.491 | 4.473 | 4.623 | 4.491 | 4.491 | 16,657 | 4.4906 | -0.27% |
| 2011-04-28 | 0 | 7.500 | 7.460 | 7.680 | 7.500 | 7.500 | 30,000 | 225,000 | 7.5000 | 4.503 | 4.479 | 4.611 | 4.503 | 4.503 | 49,971 | 4.5026 | 0.00% |
| 2011-04-27 | 0 | 7.500 | 7.500 | 7.700 | 7.500 | 7.500 | 8,000 | 60,000 | 7.5000 | 4.503 | 4.503 | 4.623 | 4.503 | 4.503 | 13,326 | 4.5026 | -1.32% |
| 2011-04-26 | 0 | 7.600 | 7.600 | 7.660 | 7.600 | 7.640 | 34,000 | 258,880 | 7.6141 | 4.563 | 4.563 | 4.599 | 4.563 | 4.587 | 56,634 | 4.5711 | 0.00% |
| 2011-04-21 | 0 | 7.600 | 7.420 | 7.600 | 7.420 | 7.600 | 10,000 | 74,620 | 7.4620 | 4.563 | 4.455 | 4.563 | 4.455 | 4.563 | 16,657 | 4.4798 | 0.13% |
| 2011-04-20 | 0 | 7.590 | 7.410 | 7.590 | 7.590 | 7.590 | 2,000 | 15,180 | 7.5900 | 4.557 | 4.449 | 4.557 | 4.557 | 4.557 | 3,331 | 4.5566 | 0.00% |
| 2011-04-19 | 0 | 7.590 | - | 7.600 | - | - | 0 | 0 | - | 4.557 | - | 4.563 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 7.590 | 7.420 | 7.590 | - | - | 0 | 0 | - | 4.557 | 4.455 | 4.557 | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 7.590 | 7.400 | 7.600 | - | - | 0 | 0 | - | 4.557 | 4.443 | 4.563 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 7.590 | 7.420 | 7.590 | 7.450 | 7.590 | 10,000 | 75,340 | 7.5340 | 4.557 | 4.455 | 4.557 | 4.473 | 4.557 | 16,657 | 4.5230 | 0.00% |
| 2011-04-13 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.557 | 4.473 | 4.557 | - | - | 0 | - | -0.65% |
| 2011-04-12 | 0 | 7.640 | 7.440 | 7.640 | - | - | 0 | 0 | - | 4.587 | 4.467 | 4.587 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 7.640 | 7.470 | 7.650 | - | - | 0 | 0 | - | 4.587 | 4.485 | 4.593 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 7.640 | 7.450 | 7.640 | - | - | 0 | 0 | - | 4.587 | 4.473 | 4.587 | - | - | 0 | - | -0.52% |
| 2011-04-07 | 0 | 7.680 | 7.450 | 7.680 | 7.690 | 7.690 | 4,000 | 30,760 | 7.6900 | 4.611 | 4.473 | 4.611 | 4.617 | 4.617 | 6,663 | 4.6167 | -0.13% |
| 2011-04-06 | 0 | 7.690 | 7.550 | 7.690 | 7.550 | 7.690 | 26,000 | 197,840 | 7.6092 | 4.617 | 4.533 | 4.617 | 4.533 | 4.617 | 43,308 | 4.5682 | 2.12% |
| 2011-04-04 | 0 | 7.530 | 7.430 | 7.550 | 7.430 | 7.530 | 14,000 | 105,020 | 7.5014 | 4.521 | 4.461 | 4.533 | 4.461 | 4.521 | 23,320 | 4.5035 | 1.76% |
| 2011-04-01 | 0 | 7.400 | 7.400 | 7.550 | 7.400 | 7.420 | 16,000 | 118,440 | 7.4025 | 4.443 | 4.443 | 4.533 | 4.443 | 4.455 | 26,651 | 4.4441 | -2.63% |
| 2011-03-31 | 0 | 7.600 | 7.450 | 7.650 | - | - | 0 | 0 | - | 4.563 | 4.473 | 4.593 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 7.600 | 7.450 | 7.600 | - | - | 0 | 0 | - | 4.563 | 4.473 | 4.563 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 7.600 | 7.410 | 7.600 | - | - | 0 | 0 | - | 4.563 | 4.449 | 4.563 | - | - | 0 | - | -0.52% |
| 2011-03-28 | 0 | 7.640 | 7.450 | 7.640 | 7.640 | 7.650 | 18,000 | 137,600 | 7.6444 | 4.587 | 4.473 | 4.587 | 4.587 | 4.593 | 29,983 | 4.5893 | 1.19% |
| 2011-03-25 | 0 | 7.550 | 7.410 | 7.550 | - | - | 0 | 0 | - | 4.533 | 4.449 | 4.533 | - | - | 0 | - | -0.53% |
| 2011-03-24 | 0 | 7.590 | 7.410 | 7.590 | 7.400 | 7.590 | 26,000 | 193,540 | 7.4438 | 4.557 | 4.449 | 4.557 | 4.443 | 4.557 | 43,308 | 4.4689 | -0.65% |
| 2011-03-23 | 0 | 7.640 | 7.250 | 7.640 | 7.500 | 7.700 | 12,000 | 91,600 | 7.6333 | 4.587 | 4.353 | 4.587 | 4.503 | 4.623 | 19,988 | 4.5827 | 5.96% |
| 2011-03-22 | 0 | 7.210 | 7.210 | 7.520 | 7.200 | 7.520 | 18,000 | 130,320 | 7.2400 | 4.329 | 4.329 | 4.515 | 4.323 | 4.515 | 29,983 | 4.3465 | -3.87% |
| 2011-03-21 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 4.503 | - | 4.503 | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 7.500 | - | 7.500 | 7.220 | 7.500 | 20,000 | 145,320 | 7.2660 | 4.503 | - | 4.503 | 4.335 | 4.503 | 33,314 | 4.3621 | 1.76% |
| 2011-03-17 | 0 | 7.370 | 7.190 | 7.370 | 7.370 | 7.380 | 20,000 | 147,440 | 7.3720 | 4.425 | 4.317 | 4.425 | 4.425 | 4.431 | 33,314 | 4.4258 | -1.60% |
| 2011-03-16 | 0 | 7.490 | - | 7.500 | - | - | 0 | 0 | - | 4.497 | - | 4.503 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 7.490 | - | 7.490 | - | - | 0 | 0 | - | 4.497 | - | 4.497 | - | - | 0 | - | -0.13% |
| 2011-03-14 | 0 | 7.500 | 7.410 | 7.500 | - | - | 0 | 0 | - | 4.503 | 4.449 | 4.503 | - | - | 0 | - | -1.32% |
| 2011-03-11 | 0 | 7.600 | 7.400 | 7.600 | 7.470 | 7.600 | 28,000 | 209,940 | 7.4979 | 4.563 | 4.443 | 4.563 | 4.485 | 4.563 | 46,640 | 4.5013 | 0.00% |
| 2011-03-10 | 0 | 7.600 | 7.480 | 7.600 | 7.600 | 7.600 | 88,000 | 668,800 | 7.6000 | 4.563 | 4.491 | 4.563 | 4.563 | 4.563 | 146,581 | 4.5627 | -0.39% |
| 2011-03-09 | 0 | 7.630 | 7.480 | - | 7.580 | 7.630 | 40,000 | 303,960 | 7.5990 | 4.581 | 4.491 | - | 4.551 | 4.581 | 66,628 | 4.5621 | 1.06% |
| 2011-03-08 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.450 | 8,000 | 59,600 | 7.4500 | 4.533 | 4.533 | 4.563 | 4.473 | 4.473 | 13,326 | 4.4726 | -1.05% |
| 2011-03-07 | 0 | 7.630 | 7.550 | 7.630 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.581 | 4.533 | 4.581 | 4.587 | 4.587 | 16,657 | 4.5867 | -0.52% |
| 2011-03-04 | 0 | 7.670 | 7.500 | 7.670 | 7.680 | 7.680 | 4,000 | 30,720 | 7.6800 | 4.605 | 4.503 | 4.605 | 4.611 | 4.611 | 6,663 | 4.6107 | 0.26% |
| 2011-03-03 | 0 | 7.650 | 7.520 | 7.700 | 7.520 | 7.650 | 20,000 | 152,640 | 7.6320 | 4.593 | 4.515 | 4.623 | 4.515 | 4.593 | 33,314 | 4.5819 | 0.66% |
| 2011-03-02 | 0 | 7.600 | 7.420 | 7.600 | - | - | 0 | 0 | - | 4.563 | 4.455 | 4.563 | - | - | 0 | - | -0.26% |
| 2011-03-01 | 0 | 7.620 | 7.450 | 7.620 | - | - | 0 | 0 | - | 4.575 | 4.473 | 4.575 | - | - | 0 | - | -0.13% |
| 2011-02-28 | 0 | 7.630 | 7.300 | 7.630 | 7.400 | 7.630 | 18,000 | 135,260 | 7.5144 | 4.581 | 4.383 | 4.581 | 4.443 | 4.581 | 29,983 | 4.5113 | 1.73% |
| 2011-02-25 | 0 | 7.500 | 7.300 | 7.600 | - | - | 0 | 0 | - | 4.503 | 4.383 | 4.563 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 7.500 | 7.250 | 7.650 | 7.050 | 7.500 | 146,000 | 1,044,140 | 7.1516 | 4.503 | 4.353 | 4.593 | 4.232 | 4.503 | 243,192 | 4.2935 | -0.40% |
| 2011-02-23 | 0 | 7.530 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.521 | 4.503 | 4.563 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 7.530 | 7.520 | 7.600 | 7.530 | 7.600 | 16,000 | 121,460 | 7.5913 | 4.521 | 4.515 | 4.563 | 4.521 | 4.563 | 26,651 | 4.5574 | -1.57% |
| 2011-02-21 | 0 | 7.650 | 7.570 | 8.000 | 7.600 | 7.650 | 14,000 | 106,800 | 7.6286 | 4.593 | 4.545 | 4.803 | 4.563 | 4.593 | 23,320 | 4.5798 | -0.13% |
| 2011-02-18 | 0 | 7.660 | 7.660 | 7.840 | 7.650 | 7.650 | 6,000 | 45,900 | 7.6500 | 4.599 | 4.599 | 4.707 | 4.593 | 4.593 | 9,994 | 4.5927 | 0.13% |
| 2011-02-17 | 0 | 7.650 | 7.650 | 7.770 | 7.620 | 7.620 | 20,000 | 152,400 | 7.6200 | 4.593 | 4.593 | 4.665 | 4.575 | 4.575 | 33,314 | 4.5747 | 0.13% |
| 2011-02-16 | 0 | 7.640 | 7.600 | 7.700 | - | - | 0 | 0 | - | 4.587 | 4.563 | 4.623 | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 7.640 | 7.550 | 7.800 | - | - | 0 | 0 | - | 4.587 | 4.533 | 4.683 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 7.640 | 7.600 | 7.700 | 7.600 | 7.640 | 12,000 | 91,360 | 7.6133 | 4.587 | 4.563 | 4.623 | 4.563 | 4.587 | 19,988 | 4.5707 | 1.19% |
| 2011-02-11 | 0 | 7.550 | 7.540 | 7.600 | - | - | 0 | 0 | - | 4.533 | 4.527 | 4.563 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.600 | 8,000 | 60,600 | 7.5750 | 4.533 | 4.503 | 4.563 | 4.533 | 4.563 | 13,326 | 4.5476 | -1.95% |
| 2011-02-09 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.623 | 4.593 | 4.683 | 4.623 | 4.623 | 3,331 | 4.6227 | 0.00% |
| 2011-02-08 | 0 | 7.700 | 7.600 | 7.900 | 7.700 | 7.700 | 14,000 | 107,800 | 7.7000 | 4.623 | 4.563 | 4.743 | 4.623 | 4.623 | 23,320 | 4.6227 | 0.00% |
| 2011-02-07 | 0 | 7.700 | 7.700 | - | 7.650 | 7.700 | 12,000 | 92,000 | 7.6667 | 4.623 | 4.623 | - | 4.593 | 4.623 | 19,988 | 4.6027 | -1.28% |
| 2011-02-02 | 0 | 7.800 | 7.640 | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.683 | 4.587 | 4.743 | 4.683 | 4.683 | 16,657 | 4.6827 | 1.83% |
| 2011-02-01 | 0 | 7.660 | 7.660 | 7.800 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.599 | 4.599 | 4.683 | 4.587 | 4.587 | 16,657 | 4.5867 | 0.39% |
| 2011-01-31 | 0 | 7.630 | 7.630 | 7.720 | 7.620 | 7.620 | 18,000 | 137,160 | 7.6200 | 4.581 | 4.581 | 4.635 | 4.575 | 4.575 | 29,983 | 4.5747 | 0.13% |
| 2011-01-28 | 0 | 7.620 | 7.620 | 7.780 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 4.575 | 4.575 | 4.671 | 4.563 | 4.563 | 3,331 | 4.5627 | -1.17% |
| 2011-01-27 | 0 | 7.710 | 7.650 | 7.800 | 7.680 | 7.710 | 30,200 | 232,200 | 7.6887 | 4.629 | 4.593 | 4.683 | 4.611 | 4.629 | 50,304 | 4.6159 | 0.13% |
| 2011-01-26 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.800 | 8,000 | 62,200 | 7.7750 | 4.623 | 4.623 | 4.683 | 4.623 | 4.683 | 13,326 | 4.6677 | -1.28% |
| 2011-01-25 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.683 | 4.623 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.810 | 30,000 | 234,140 | 7.8047 | 4.683 | 4.623 | 4.743 | 4.683 | 4.689 | 49,971 | 4.6855 | -0.76% |
| 2011-01-21 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 4.719 | 4.719 | 4.791 | 4.713 | 4.713 | 3,331 | 4.7127 | -0.51% |
| 2011-01-20 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 48,000 | 380,760 | 7.9325 | 4.743 | 4.743 | 4.803 | 4.743 | 4.803 | 79,954 | 4.7623 | -1.86% |
| 2011-01-19 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.130 | 30,000 | 241,620 | 8.0540 | 4.833 | 4.803 | 4.833 | 4.803 | 4.881 | 49,971 | 4.8352 | -0.37% |
| 2011-01-18 | 0 | 8.080 | 8.050 | 8.080 | - | - | 0 | 0 | - | 4.851 | 4.833 | 4.851 | - | - | 0 | - | -1.46% |
| 2011-01-17 | 0 | 8.200 | 8.010 | 8.200 | 8.100 | 8.200 | 22,000 | 179,320 | 8.1509 | 4.923 | 4.809 | 4.923 | 4.863 | 4.923 | 36,645 | 4.8934 | 1.23% |
| 2011-01-14 | 0 | 8.100 | 8.050 | 8.100 | - | - | 0 | 0 | - | 4.863 | 4.833 | 4.863 | - | - | 0 | - | 0.00% |
| 2011-01-13 | 0 | 8.100 | 8.050 | 8.130 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 4.863 | 4.833 | 4.881 | 4.863 | 4.863 | 13,326 | 4.8628 | -0.37% |
| 2011-01-12 | 0 | 8.130 | 8.010 | 8.130 | 8.010 | 8.130 | 24,000 | 193,260 | 8.0525 | 4.881 | 4.809 | 4.881 | 4.809 | 4.881 | 39,977 | 4.8343 | 0.37% |
| 2011-01-11 | 0 | 8.100 | 8.050 | 8.100 | 8.140 | 8.140 | 8,000 | 65,120 | 8.1400 | 4.863 | 4.833 | 4.863 | 4.887 | 4.887 | 13,326 | 4.8868 | 0.00% |
| 2011-01-10 | 0 | 8.100 | 8.020 | 8.200 | 8.000 | 8.100 | 78,000 | 625,260 | 8.0162 | 4.863 | 4.815 | 4.923 | 4.803 | 4.863 | 129,924 | 4.8125 | 1.25% |
| 2011-01-07 | 0 | 8.000 | 8.020 | 8.050 | 7.980 | 8.040 | 72,000 | 576,240 | 8.0033 | 4.803 | 4.815 | 4.833 | 4.791 | 4.827 | 119,930 | 4.8048 | 0.00% |
| 2011-01-06 | 0 | 8.000 | 7.980 | 8.050 | 7.940 | 8.000 | 26,000 | 207,480 | 7.9800 | 4.803 | 4.791 | 4.833 | 4.767 | 4.803 | 43,308 | 4.7908 | 0.88% |
| 2011-01-05 | 0 | 7.930 | 7.900 | 7.930 | 7.870 | 7.930 | 102,000 | 803,560 | 7.8780 | 4.761 | 4.743 | 4.761 | 4.725 | 4.761 | 169,901 | 4.7296 | 0.13% |
| 2011-01-04 | 0 | 7.920 | 7.820 | 7.920 | 7.900 | 7.920 | 24,000 | 189,800 | 7.9083 | 4.755 | 4.695 | 4.755 | 4.743 | 4.755 | 39,977 | 4.7478 | 1.54% |
| 2011-01-03 | 0 | 7.800 | 7.700 | 7.900 | 7.650 | 7.800 | 24,000 | 185,600 | 7.7333 | 4.683 | 4.623 | 4.743 | 4.593 | 4.683 | 39,977 | 4.6427 | 2.36% |
| 2010-12-31 | 0 | 7.620 | 7.610 | 7.900 | 7.620 | 7.620 | 12,000 | 91,440 | 7.6200 | 4.575 | 4.569 | 4.743 | 4.575 | 4.575 | 19,988 | 4.5747 | 0.13% |
| 2010-12-30 | 0 | 7.610 | 7.610 | 8.000 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 4.569 | 4.569 | 4.803 | 4.533 | 4.533 | 3,331 | 4.5326 | 0.13% |
| 2010-12-29 | 0 | 7.600 | 7.600 | 8.000 | 7.570 | 7.570 | 4,000 | 30,280 | 7.5700 | 4.563 | 4.563 | 4.803 | 4.545 | 4.545 | 6,663 | 4.5446 | 0.40% |
| 2010-12-28 | 0 | 7.570 | 7.550 | 7.570 | - | - | 0 | 0 | - | 4.545 | 4.533 | 4.545 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 7.570 | 7.550 | 7.700 | 7.570 | 7.570 | 8,000 | 60,560 | 7.5700 | 4.545 | 4.533 | 4.623 | 4.545 | 4.545 | 13,326 | 4.5446 | -0.92% |
| 2010-12-23 | 0 | 7.640 | 7.570 | 7.800 | - | - | 0 | 0 | - | 4.587 | 4.545 | 4.683 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 7.640 | 7.600 | 7.780 | - | - | 0 | 0 | - | 4.587 | 4.563 | 4.671 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 7.640 | 7.600 | 7.800 | - | - | 0 | 0 | - | 4.587 | 4.563 | 4.683 | - | - | 0 | - | -0.00% |
| 2010-12-20 | 0 | 7.800 | 7.750 | 7.800 | 7.880 | 7.880 | 2,000 | 15,760 | 7.8800 | 4.587 | 4.557 | 4.587 | 4.634 | 4.634 | 3,401 | 4.6337 | 0.26% |
| 2010-12-17 | 0 | 7.780 | 7.750 | 7.950 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 4.575 | 4.557 | 4.675 | 4.575 | 4.575 | 10,203 | 4.5749 | 0.00% |
| 2010-12-16 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 80,000 | 623,600 | 7.7950 | 4.575 | 4.563 | 4.587 | 4.575 | 4.587 | 136,047 | 4.5837 | -0.26% |
| 2010-12-15 | 0 | 7.800 | 7.720 | 7.990 | 7.790 | 7.800 | 38,000 | 296,320 | 7.7979 | 4.587 | 4.540 | 4.698 | 4.581 | 4.587 | 64,622 | 4.5854 | -0.64% |
| 2010-12-14 | 0 | 7.850 | 7.760 | 7.900 | 7.850 | 7.850 | 12,000 | 94,200 | 7.8500 | 4.616 | 4.563 | 4.645 | 4.616 | 4.616 | 20,407 | 4.6161 | 0.00% |
| 2010-12-13 | 0 | 7.850 | 7.770 | 7.850 | 7.800 | 7.890 | 22,000 | 172,280 | 7.8309 | 4.616 | 4.569 | 4.616 | 4.587 | 4.640 | 37,413 | 4.6048 | 1.95% |
| 2010-12-10 | 0 | 7.700 | 7.550 | 7.800 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.528 | 4.440 | 4.587 | 4.469 | 4.469 | 13,605 | 4.4691 | 0.00% |
| 2010-12-09 | 0 | 7.700 | 7.640 | 7.800 | 7.640 | 7.700 | 14,000 | 107,320 | 7.6657 | 4.528 | 4.493 | 4.587 | 4.493 | 4.528 | 23,808 | 4.5077 | 1.18% |
| 2010-12-08 | 0 | 7.610 | 7.610 | 7.780 | 7.610 | 7.700 | 32,000 | 247,260 | 7.7269 | 4.475 | 4.475 | 4.575 | 4.475 | 4.528 | 54,419 | 4.5437 | -2.31% |
| 2010-12-07 | 0 | 7.790 | 7.660 | 7.790 | 7.790 | 7.790 | 6,000 | 46,740 | 7.7900 | 4.581 | 4.504 | 4.581 | 4.581 | 4.581 | 10,203 | 4.5808 | 1.30% |
| 2010-12-06 | 0 | 7.690 | 7.690 | 7.800 | 7.660 | 7.660 | 8,000 | 61,280 | 7.6600 | 4.522 | 4.522 | 4.587 | 4.504 | 4.504 | 13,605 | 4.5043 | -0.13% |
| 2010-12-03 | 0 | 7.700 | 7.700 | 7.800 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.528 | 4.528 | 4.587 | 4.498 | 4.498 | 3,401 | 4.4985 | -1.28% |
| 2010-12-02 | 0 | 7.800 | 7.700 | 7.800 | 7.680 | 7.800 | 66,000 | 507,920 | 7.6958 | 4.587 | 4.528 | 4.587 | 4.516 | 4.587 | 112,238 | 4.5254 | 0.65% |
| 2010-12-01 | 0 | 7.750 | 7.680 | 7.750 | 7.660 | 7.750 | 42,000 | 322,880 | 7.6876 | 4.557 | 4.516 | 4.557 | 4.504 | 4.557 | 71,424 | 4.5206 | -0.39% |
| 2010-11-30 | 0 | 7.780 | 7.780 | 7.820 | 7.640 | 7.700 | 40,000 | 307,000 | 7.6750 | 4.575 | 4.575 | 4.598 | 4.493 | 4.528 | 68,023 | 4.5132 | -0.26% |
| 2010-11-29 | 0 | 7.800 | 7.600 | 7.820 | 7.650 | 7.810 | 48,000 | 371,600 | 7.7417 | 4.587 | 4.469 | 4.598 | 4.498 | 4.593 | 81,628 | 4.5524 | 1.17% |
| 2010-11-26 | 0 | 7.710 | 7.710 | 7.830 | 7.710 | 7.850 | 40,000 | 311,440 | 7.7860 | 4.534 | 4.534 | 4.604 | 4.534 | 4.616 | 68,023 | 4.5784 | -0.26% |
| 2010-11-25 | 0 | 7.730 | 7.730 | 7.900 | 7.700 | 7.740 | 30,000 | 231,660 | 7.7220 | 4.546 | 4.546 | 4.645 | 4.528 | 4.551 | 51,017 | 4.5408 | 0.39% |
| 2010-11-24 | 0 | 7.700 | 7.650 | 7.900 | - | - | 0 | 0 | - | 4.528 | 4.498 | 4.645 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.720 | 6,000 | 46,280 | 7.7133 | 4.528 | 4.528 | 4.645 | 4.528 | 4.540 | 10,203 | 4.5357 | -0.77% |
| 2010-11-22 | 0 | 7.760 | 7.750 | 7.900 | 7.750 | 8.000 | 24,000 | 187,100 | 7.7958 | 4.563 | 4.557 | 4.645 | 4.557 | 4.704 | 40,814 | 4.5842 | -1.77% |
| 2010-11-19 | 0 | 7.900 | 7.770 | 7.900 | 7.900 | 7.900 | 14,000 | 110,600 | 7.9000 | 4.645 | 4.569 | 4.645 | 4.645 | 4.645 | 23,808 | 4.6455 | 1.94% |
| 2010-11-18 | 0 | 7.750 | 7.700 | 7.830 | 7.700 | 7.760 | 22,000 | 170,500 | 7.7500 | 4.557 | 4.528 | 4.604 | 4.528 | 4.563 | 37,413 | 4.5573 | 0.00% |
| 2010-11-17 | 0 | 7.750 | 7.730 | 7.750 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 4.557 | 4.546 | 4.557 | 4.557 | 4.557 | 3,401 | 4.5573 | 0.00% |
| 2010-11-16 | 0 | 7.750 | 7.750 | 7.890 | 7.750 | 7.780 | 36,000 | 279,620 | 7.7672 | 4.557 | 4.557 | 4.640 | 4.557 | 4.575 | 61,221 | 4.5674 | -0.77% |
| 2010-11-15 | 0 | 7.810 | 7.700 | 7.890 | - | - | 0 | 0 | - | 4.593 | 4.528 | 4.640 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 7.810 | 7.750 | 7.980 | 7.810 | 7.810 | 6,000 | 46,860 | 7.8100 | 4.593 | 4.557 | 4.693 | 4.593 | 4.593 | 10,203 | 4.5925 | -0.64% |
| 2010-11-11 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 54,000 | 423,900 | 7.8500 | 4.622 | 4.622 | 4.693 | 4.616 | 4.616 | 91,831 | 4.6161 | 0.13% |
| 2010-11-10 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 7.900 | 13,348 | 104,914 | 7.8599 | 4.616 | 4.616 | 4.675 | 4.616 | 4.645 | 22,699 | 4.6219 | -1.26% |
| 2010-11-09 | 0 | 7.950 | 7.950 | 8.050 | 7.850 | 8.000 | 42,000 | 334,300 | 7.9595 | 4.675 | 4.675 | 4.734 | 4.616 | 4.704 | 71,424 | 4.6805 | 1.27% |
| 2010-11-08 | 0 | 7.850 | 7.830 | 7.850 | 7.830 | 7.900 | 19,000 | 149,350 | 7.8605 | 4.616 | 4.604 | 4.616 | 4.604 | 4.645 | 32,311 | 4.6223 | -0.13% |
| 2010-11-05 | 0 | 7.860 | 7.780 | 7.860 | 7.600 | 7.880 | 138,000 | 1,078,100 | 7.8123 | 4.622 | 4.575 | 4.622 | 4.469 | 4.634 | 234,680 | 4.5939 | 0.13% |
| 2010-11-04 | 0 | 7.850 | 7.780 | 7.850 | 7.800 | 7.900 | 68,000 | 532,280 | 7.8276 | 4.616 | 4.575 | 4.616 | 4.587 | 4.645 | 115,640 | 4.6029 | 0.64% |
| 2010-11-03 | 0 | 7.800 | 7.710 | 7.800 | 7.700 | 7.840 | 102,000 | 787,320 | 7.7188 | 4.587 | 4.534 | 4.587 | 4.528 | 4.610 | 173,459 | 4.5389 | 0.26% |
| 2010-11-02 | 0 | 7.780 | 7.740 | 7.870 | - | - | 0 | 0 | - | 4.575 | 4.551 | 4.628 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 6,000 | 46,720 | 7.7867 | 4.575 | 4.563 | 4.587 | 4.575 | 4.587 | 10,203 | 4.5788 | -0.64% |
| 2010-10-29 | 0 | 7.830 | 7.600 | 7.830 | 7.800 | 7.830 | 10,000 | 78,180 | 7.8180 | 4.604 | 4.469 | 4.604 | 4.587 | 4.604 | 17,006 | 4.5972 | 2.49% |
| 2010-10-28 | 0 | 7.640 | 7.500 | 7.800 | 7.630 | 7.640 | 4,000 | 30,540 | 7.6350 | 4.493 | 4.410 | 4.587 | 4.487 | 4.493 | 6,802 | 4.4896 | -0.78% |
| 2010-10-27 | 0 | 7.700 | 7.700 | 7.800 | 7.600 | 7.700 | 10,000 | 76,800 | 7.6800 | 4.528 | 4.528 | 4.587 | 4.469 | 4.528 | 17,006 | 4.5161 | -2.53% |
| 2010-10-26 | 0 | 7.900 | 7.700 | 7.920 | - | - | 0 | 0 | - | 4.645 | 4.528 | 4.657 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 7.900 | 7.650 | 7.900 | 7.620 | 7.900 | 20,000 | 155,760 | 7.7880 | 4.645 | 4.498 | 4.645 | 4.481 | 4.645 | 34,012 | 4.5796 | 4.64% |
| 2010-10-22 | 0 | 7.550 | 7.550 | 7.610 | 7.500 | 7.580 | 54,000 | 405,720 | 7.5133 | 4.440 | 4.440 | 4.475 | 4.410 | 4.457 | 91,831 | 4.4181 | -0.79% |
| 2010-10-21 | 0 | 7.610 | 7.610 | 7.800 | 7.610 | 7.620 | 7,120 | 54,146 | 7.6048 | 4.475 | 4.475 | 4.587 | 4.475 | 4.481 | 12,108 | 4.4719 | -1.81% |
| 2010-10-20 | 0 | 7.750 | 7.500 | 7.750 | 7.460 | 7.800 | 42,000 | 317,200 | 7.5524 | 4.557 | 4.410 | 4.557 | 4.387 | 4.587 | 71,424 | 4.4411 | 0.65% |
| 2010-10-19 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.720 | 18,000 | 138,800 | 7.7111 | 4.528 | 4.469 | 4.587 | 4.528 | 4.540 | 30,610 | 4.5344 | -0.65% |
| 2010-10-18 | 0 | 7.750 | 7.750 | 7.850 | 7.750 | 8.000 | 12,000 | 95,500 | 7.9583 | 4.557 | 4.557 | 4.616 | 4.557 | 4.704 | 20,407 | 4.6798 | -1.27% |
| 2010-10-15 | 0 | 7.850 | 7.700 | 7.850 | 7.700 | 7.900 | 18,000 | 140,600 | 7.8111 | 4.616 | 4.528 | 4.616 | 4.528 | 4.645 | 30,610 | 4.5932 | 0.26% |
| 2010-10-14 | 0 | 7.830 | 7.720 | 7.850 | 7.830 | 7.830 | 4,000 | 31,320 | 7.8300 | 4.604 | 4.540 | 4.616 | 4.604 | 4.604 | 6,802 | 4.6043 | 0.38% |
| 2010-10-13 | 0 | 7.800 | 7.800 | 7.830 | 7.700 | 7.720 | 14,000 | 107,880 | 7.7057 | 4.587 | 4.587 | 4.604 | 4.528 | 4.540 | 23,808 | 4.5312 | 0.13% |
| 2010-10-12 | 0 | 7.790 | 7.700 | 7.800 | 7.600 | 7.790 | 28,000 | 215,060 | 7.6807 | 4.581 | 4.528 | 4.587 | 4.469 | 4.581 | 47,616 | 4.5165 | 1.70% |
| 2010-10-11 | 0 | 7.660 | 7.660 | 7.700 | 7.660 | 7.740 | 34,400 | 264,548 | 7.6903 | 4.504 | 4.504 | 4.528 | 4.504 | 4.551 | 58,500 | 4.5222 | -1.03% |
| 2010-10-08 | 0 | 7.740 | 7.630 | 7.740 | 7.500 | 7.800 | 120,400 | 920,444 | 7.6449 | 4.551 | 4.487 | 4.551 | 4.410 | 4.587 | 204,750 | 4.4955 | 2.52% |
| 2010-10-07 | 0 | 7.550 | 7.540 | 7.600 | 7.450 | 7.600 | 120,220 | 902,243 | 7.5049 | 4.440 | 4.434 | 4.469 | 4.381 | 4.469 | 204,444 | 4.4132 | 2.58% |
| 2010-10-06 | 0 | 7.360 | 7.360 | 7.500 | - | - | 0 | 0 | - | 4.328 | 4.328 | 4.410 | - | - | 0 | - | 0.14% |
| 2010-10-05 | 0 | 7.350 | 7.300 | 7.550 | 7.300 | 7.700 | 90,000 | 669,860 | 7.4429 | 4.322 | 4.293 | 4.440 | 4.293 | 4.528 | 153,052 | 4.3767 | 1.80% |
| 2010-10-04 | 0 | 7.220 | 7.070 | 7.300 | 7.220 | 7.220 | 20,000 | 144,400 | 7.2200 | 4.246 | 4.157 | 4.293 | 4.246 | 4.246 | 34,012 | 4.2456 | 2.27% |
| 2010-09-30 | 0 | 7.060 | 7.060 | 7.280 | 7.050 | 7.060 | 28,000 | 197,440 | 7.0514 | 4.152 | 4.152 | 4.281 | 4.146 | 4.152 | 47,616 | 4.1465 | -1.26% |
| 2010-09-29 | 0 | 7.150 | 7.050 | 7.150 | 7.150 | 7.150 | 32,000 | 228,800 | 7.1500 | 4.204 | 4.146 | 4.204 | 4.204 | 4.204 | 54,419 | 4.2044 | 2.14% |
| 2010-09-28 | 0 | 7.000 | 7.000 | 7.100 | 6.900 | 7.150 | 10,420 | 73,719 | 7.0748 | 4.116 | 4.116 | 4.175 | 4.057 | 4.204 | 17,720 | 4.1602 | -3.58% |
| 2010-09-27 | 0 | 7.260 | 7.150 | 7.320 | - | - | 0 | 0 | - | 4.269 | 4.204 | 4.304 | - | - | 0 | - | 0.00% |
| 2010-09-24 | 0 | 7.260 | 7.110 | 7.350 | - | - | 0 | 0 | - | 4.269 | 4.181 | 4.322 | - | - | 0 | - | 0.00% |
| 2010-09-22 | 0 | 7.260 | 7.160 | 7.280 | 7.150 | 7.260 | 20,000 | 144,100 | 7.2050 | 4.269 | 4.210 | 4.281 | 4.204 | 4.269 | 34,012 | 4.2368 | 1.54% |
| 2010-09-21 | 0 | 7.150 | 7.100 | 7.210 | 7.140 | 7.250 | 12,000 | 86,180 | 7.1817 | 4.204 | 4.175 | 4.240 | 4.199 | 4.263 | 20,407 | 4.2231 | 0.99% |
| 2010-09-20 | 0 | 7.080 | 7.080 | 7.190 | 7.080 | 7.180 | 12,000 | 85,160 | 7.0967 | 4.163 | 4.163 | 4.228 | 4.163 | 4.222 | 20,407 | 4.1731 | 0.28% |
| 2010-09-17 | 0 | 7.060 | 7.060 | 7.230 | 7.060 | 7.170 | 4,000 | 28,460 | 7.1150 | 4.152 | 4.152 | 4.251 | 4.152 | 4.216 | 6,802 | 4.1839 | 0.14% |
| 2010-09-16 | 0 | 7.050 | 7.010 | 7.200 | 7.050 | 7.050 | 4,000 | 28,200 | 7.0500 | 4.146 | 4.122 | 4.234 | 4.146 | 4.146 | 6,802 | 4.1456 | -1.40% |
| 2010-09-15 | 0 | 7.150 | 7.060 | 7.190 | 7.100 | 7.150 | 6,840 | 48,680 | 7.1170 | 4.204 | 4.152 | 4.228 | 4.175 | 4.204 | 11,632 | 4.1850 | 1.27% |
| 2010-09-14 | 0 | 7.060 | 7.030 | 7.190 | - | - | 1,000 | 7,060 | 7.0600 | 4.152 | 4.134 | 4.228 | - | - | 1,701 | 4.1515 | 0.00% |
| 2010-09-13 | 0 | 7.060 | 7.060 | 7.200 | 7.030 | 7.030 | 6,000 | 42,180 | 7.0300 | 4.152 | 4.152 | 4.234 | 4.134 | 4.134 | 10,203 | 4.1339 | 0.43% |
| 2010-09-10 | 0 | 7.030 | 7.030 | 7.200 | 7.030 | 7.050 | 10,000 | 70,340 | 7.0340 | 4.134 | 4.134 | 4.234 | 4.134 | 4.146 | 17,006 | 4.1362 | -0.99% |
| 2010-09-09 | 0 | 7.100 | 7.060 | 7.200 | 7.100 | 7.100 | 8,000 | 56,800 | 7.1000 | 4.175 | 4.152 | 4.234 | 4.175 | 4.175 | 13,605 | 4.1750 | 1.43% |
| 2010-09-08 | 0 | 7.000 | 6.950 | 7.050 | 6.900 | 7.000 | 16,000 | 111,800 | 6.9875 | 4.116 | 4.087 | 4.146 | 4.057 | 4.116 | 27,209 | 4.1089 | -0.71% |
| 2010-09-07 | 0 | 7.050 | 7.000 | 7.100 | - | - | 0 | 0 | - | 4.146 | 4.116 | 4.175 | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 4.146 | 4.146 | 4.175 | 4.146 | 4.146 | 3,401 | 4.1456 | 0.71% |
| 2010-09-03 | 0 | 7.000 | 6.840 | 7.000 | 6.880 | 7.000 | 12,000 | 83,540 | 6.9617 | 4.116 | 4.022 | 4.116 | 4.046 | 4.116 | 20,407 | 4.0937 | 1.74% |
| 2010-09-02 | 0 | 6.880 | 6.820 | 6.880 | - | - | 0 | 0 | - | 4.046 | 4.010 | 4.046 | - | - | 0 | - | -0.15% |
| 2010-09-01 | 0 | 6.890 | 6.730 | 6.960 | - | - | 0 | 0 | - | 4.052 | 3.957 | 4.093 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.890 | 6.750 | 6.890 | - | - | 0 | 0 | - | 4.052 | 3.969 | 4.052 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 6.890 | 6.720 | 6.890 | 6.650 | 6.890 | 16,000 | 107,840 | 6.7400 | 4.052 | 3.952 | 4.052 | 3.910 | 4.052 | 27,209 | 3.9633 | 0.00% |
| 2010-08-27 | 0 | 6.890 | 6.710 | 6.890 | - | - | 0 | 0 | - | 4.052 | 3.946 | 4.052 | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 6.890 | 6.700 | 6.890 | 6.890 | 6.890 | 4,000 | 27,560 | 6.8900 | 4.052 | 3.940 | 4.052 | 4.052 | 4.052 | 6,802 | 4.0516 | 3.14% |
| 2010-08-25 | 0 | 6.680 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.928 | 3.910 | 4.028 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 6.680 | 6.680 | 6.850 | 6.600 | 6.700 | 11,470 | 76,202 | 6.6436 | 3.928 | 3.928 | 4.028 | 3.881 | 3.940 | 19,506 | 3.9067 | -0.74% |
| 2010-08-23 | 0 | 6.730 | 6.730 | 6.880 | 6.730 | 6.890 | 14,000 | 94,860 | 6.7757 | 3.957 | 3.957 | 4.046 | 3.957 | 4.052 | 23,808 | 3.9843 | -1.17% |
| 2010-08-20 | 0 | 6.810 | 6.810 | 6.890 | 6.750 | 6.800 | 6,000 | 40,700 | 6.7833 | 4.005 | 4.005 | 4.052 | 3.969 | 3.999 | 10,203 | 3.9888 | 0.15% |
| 2010-08-19 | 0 | 6.800 | 6.800 | 6.860 | 6.730 | 6.800 | 18,000 | 122,120 | 6.7844 | 3.999 | 3.999 | 4.034 | 3.957 | 3.999 | 30,610 | 3.9895 | 0.00% |
| 2010-08-18 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.800 | 4,840 | 32,828 | 6.7826 | 3.999 | 3.969 | 4.028 | 3.999 | 3.999 | 8,231 | 3.9884 | 0.29% |
| 2010-08-17 | 0 | 6.780 | 6.780 | 6.890 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 3.987 | 3.987 | 4.052 | 3.940 | 3.940 | 10,203 | 3.9398 | -0.59% |
| 2010-08-16 | 0 | 6.820 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.010 | 3.940 | 4.028 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.820 | 6.650 | 6.820 | 6.650 | 6.840 | 22,000 | 147,400 | 6.7000 | 4.010 | 3.910 | 4.010 | 3.910 | 4.022 | 37,413 | 3.9398 | 1.79% |
| 2010-08-12 | 0 | 6.700 | 6.680 | 6.900 | 6.650 | 6.700 | 10,000 | 66,800 | 6.6800 | 3.940 | 3.928 | 4.057 | 3.910 | 3.940 | 17,006 | 3.9281 | -1.18% |
| 2010-08-11 | 0 | 6.780 | 6.780 | 6.950 | 6.750 | 6.780 | 14,000 | 94,800 | 6.7714 | 3.987 | 3.987 | 4.087 | 3.969 | 3.987 | 23,808 | 3.9818 | -0.29% |
| 2010-08-10 | 0 | 6.800 | 6.800 | 6.950 | 6.800 | 6.870 | 22,000 | 149,880 | 6.8127 | 3.999 | 3.999 | 4.087 | 3.999 | 4.040 | 37,413 | 4.0061 | -2.16% |
| 2010-08-09 | 0 | 6.950 | 6.870 | 6.950 | - | - | 0 | 0 | - | 4.087 | 4.040 | 4.087 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 22,420 | 154,973 | 6.9123 | 4.087 | 4.063 | 4.087 | 4.057 | 4.087 | 38,127 | 4.0646 | 0.72% |
| 2010-08-05 | 0 | 6.900 | 6.870 | 6.930 | 6.750 | 6.900 | 55,450 | 382,133 | 6.8915 | 4.057 | 4.040 | 4.075 | 3.969 | 4.057 | 94,297 | 4.0524 | 0.73% |
| 2010-08-04 | 0 | 6.850 | 6.850 | 6.920 | 6.800 | 6.850 | 20,000 | 136,300 | 6.8150 | 4.028 | 4.028 | 4.069 | 3.999 | 4.028 | 34,012 | 4.0075 | 0.00% |
| 2010-08-03 | 0 | 6.850 | 6.850 | 6.940 | 6.850 | 6.950 | 12,000 | 82,840 | 6.9033 | 4.028 | 4.028 | 4.081 | 4.028 | 4.087 | 20,407 | 4.0594 | 0.44% |
| 2010-08-02 | 0 | 6.820 | 6.810 | 6.850 | 6.820 | 6.820 | 6,000 | 40,920 | 6.8200 | 4.010 | 4.005 | 4.028 | 4.010 | 4.010 | 10,203 | 4.0104 | -0.44% |
| 2010-07-30 | 0 | 6.850 | 6.810 | 6.870 | 6.740 | 6.850 | 30,000 | 204,220 | 6.8073 | 4.028 | 4.005 | 4.040 | 3.963 | 4.028 | 51,017 | 4.0029 | 2.24% |
| 2010-07-29 | 0 | 6.700 | 6.670 | 6.800 | - | - | 0 | 0 | - | 3.940 | 3.922 | 3.999 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 6.700 | 6.660 | 6.850 | 6.700 | 6.750 | 14,000 | 94,400 | 6.7429 | 3.940 | 3.916 | 4.028 | 3.940 | 3.969 | 23,808 | 3.9650 | -0.74% |
| 2010-07-27 | 0 | 6.750 | 6.750 | 6.840 | 6.750 | 6.800 | 22,000 | 149,040 | 6.7745 | 3.969 | 3.969 | 4.022 | 3.969 | 3.999 | 37,413 | 3.9837 | 0.00% |
| 2010-07-26 | 0 | 6.750 | 6.700 | 6.880 | - | - | 0 | 0 | - | 3.969 | 3.940 | 4.046 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 6.750 | 6.660 | 6.750 | 6.660 | 6.750 | 28,000 | 187,860 | 6.7093 | 3.969 | 3.916 | 3.969 | 3.916 | 3.969 | 47,616 | 3.9453 | -0.44% |
| 2010-07-22 | 0 | 6.780 | 6.610 | 6.800 | 6.650 | 6.780 | 28,000 | 187,500 | 6.6964 | 3.987 | 3.887 | 3.999 | 3.910 | 3.987 | 47,616 | 3.9377 | -0.88% |
| 2010-07-21 | 0 | 6.840 | 6.840 | 6.850 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 4.022 | 4.022 | 4.028 | 3.940 | 3.940 | 23,808 | 3.9398 | -0.15% |
| 2010-07-20 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.028 | 3.940 | 4.028 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 6.850 | 6.530 | 6.900 | 6.650 | 6.850 | 28,000 | 187,520 | 6.6971 | 4.028 | 3.840 | 4.057 | 3.910 | 4.028 | 47,616 | 3.9381 | 0.74% |
| 2010-07-16 | 0 | 6.800 | 6.750 | 6.850 | 6.720 | 6.800 | 14,000 | 94,780 | 6.7700 | 3.999 | 3.969 | 4.028 | 3.952 | 3.999 | 23,808 | 3.9810 | 0.15% |
| 2010-07-15 | 0 | 6.790 | 6.710 | 6.800 | - | - | 0 | 0 | - | 3.993 | 3.946 | 3.999 | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 6.790 | 6.730 | 6.800 | 6.750 | 6.790 | 14,000 | 94,660 | 6.7614 | 3.993 | 3.957 | 3.999 | 3.969 | 3.993 | 23,808 | 3.9759 | 0.44% |
| 2010-07-13 | 0 | 6.800 | 6.760 | 6.800 | 6.750 | 6.800 | 10,000 | 67,820 | 6.7820 | 3.975 | 3.952 | 3.975 | 3.946 | 3.975 | 17,106 | 3.9646 | -0.73% |
| 2010-07-12 | 0 | 6.850 | 6.850 | 7.000 | 6.790 | 6.850 | 28,000 | 190,740 | 6.8121 | 4.004 | 4.004 | 4.092 | 3.969 | 4.004 | 47,898 | 3.9822 | -1.44% |
| 2010-07-09 | 0 | 6.950 | 6.800 | 7.000 | 6.700 | 6.950 | 20,000 | 137,500 | 6.8750 | 4.063 | 3.975 | 4.092 | 3.917 | 4.063 | 34,213 | 4.0190 | 1.46% |
| 2010-07-08 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 4.004 | 3.946 | 4.004 | 4.004 | 4.004 | 34,213 | 4.0043 | 1.78% |
| 2010-07-07 | 0 | 6.730 | 6.650 | 6.800 | - | - | 0 | 0 | - | 3.934 | 3.887 | 3.975 | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.730 | 6.730 | 7.000 | - | - | 0 | 0 | - | 3.934 | 3.934 | 4.092 | - | - | 0 | - | 0.30% |
| 2010-07-05 | 0 | 6.710 | 6.600 | 6.880 | - | - | 0 | 0 | - | 3.922 | 3.858 | 4.022 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.710 | 6.710 | 6.800 | 6.600 | 6.600 | 8,000 | 52,800 | 6.6000 | 3.922 | 3.922 | 3.975 | 3.858 | 3.858 | 13,685 | 3.8582 | 0.15% |
| 2010-06-30 | 0 | 6.700 | 6.620 | 6.700 | - | - | 0 | 0 | - | 3.917 | 3.870 | 3.917 | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.700 | 6.650 | 6.740 | 6.700 | 6.740 | 22,000 | 147,640 | 6.7109 | 3.917 | 3.887 | 3.940 | 3.917 | 3.940 | 37,634 | 3.9230 | -0.89% |
| 2010-06-28 | 0 | 6.760 | 6.740 | 6.840 | 6.760 | 6.760 | 8,000 | 54,080 | 6.7600 | 3.952 | 3.940 | 3.998 | 3.952 | 3.952 | 13,685 | 3.9517 | -0.59% |
| 2010-06-25 | 0 | 6.800 | 6.760 | 6.800 | 6.700 | 6.850 | 26,000 | 176,120 | 6.7738 | 3.975 | 3.952 | 3.975 | 3.917 | 4.004 | 44,477 | 3.9598 | -1.45% |
| 2010-06-24 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 10,840 | 74,286 | 6.8530 | 4.034 | 3.975 | 4.034 | 4.004 | 4.034 | 18,543 | 4.0061 | 2.22% |
| 2010-06-23 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 20,000 | 134,600 | 6.7300 | 3.946 | 3.946 | 4.034 | 3.917 | 3.946 | 34,213 | 3.9342 | -1.17% |
| 2010-06-22 | 0 | 6.830 | 6.830 | 6.950 | 6.820 | 6.820 | 4,000 | 27,280 | 6.8200 | 3.993 | 3.993 | 4.063 | 3.987 | 3.987 | 6,843 | 3.9868 | -1.01% |
| 2010-06-21 | 0 | 6.900 | 6.820 | 6.950 | 6.900 | 7.000 | 14,000 | 97,200 | 6.9429 | 4.034 | 3.987 | 4.063 | 4.034 | 4.092 | 23,949 | 4.0586 | -0.72% |
| 2010-06-18 | 0 | 6.950 | 6.800 | 6.950 | 6.980 | 6.980 | 6,000 | 41,880 | 6.9800 | 4.063 | 3.975 | 4.063 | 4.080 | 4.080 | 10,264 | 4.0803 | 2.81% |
| 2010-06-17 | 0 | 6.760 | 6.760 | 7.100 | - | - | 0 | 0 | - | 3.952 | 3.952 | 4.150 | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 6.760 | 6.750 | 7.000 | 6.760 | 6.760 | 10,000 | 67,600 | 6.7600 | 3.952 | 3.946 | 4.092 | 3.952 | 3.952 | 17,106 | 3.9517 | -2.03% |
| 2010-06-14 | 0 | 6.900 | 6.750 | 6.990 | - | - | 0 | 0 | - | 4.034 | 3.946 | 4.086 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 6.900 | 6.750 | 6.940 | - | - | 0 | 0 | - | 4.034 | 3.946 | 4.057 | - | - | 0 | - | 0.00% |
| 2010-06-10 | 0 | 6.900 | 6.720 | 6.990 | - | - | 10,000 | 68,000 | 6.8000 | 4.034 | 3.928 | 4.086 | - | - | 17,106 | 3.9751 | 0.00% |
| 2010-06-09 | 0 | 6.900 | 6.710 | 6.990 | - | - | 0 | 0 | - | 4.034 | 3.922 | 4.086 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 6.900 | 6.700 | 6.940 | - | - | 0 | 0 | - | 4.034 | 3.917 | 4.057 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 6.900 | - | 6.900 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 4.034 | - | 4.034 | 4.034 | 4.034 | 17,106 | 4.0336 | -0.29% |
| 2010-06-04 | 0 | 6.920 | 6.700 | 6.950 | 6.700 | 6.920 | 28,000 | 188,620 | 6.7364 | 4.045 | 3.917 | 4.063 | 3.917 | 4.045 | 47,898 | 3.9379 | 1.76% |
| 2010-06-03 | 0 | 6.800 | 6.800 | 7.000 | 6.790 | 7.000 | 10,000 | 69,160 | 6.9160 | 3.975 | 3.975 | 4.092 | 3.969 | 4.092 | 17,106 | 4.0429 | -0.73% |
| 2010-06-02 | 0 | 6.850 | 6.660 | 6.890 | - | - | 0 | 0 | - | 4.004 | 3.893 | 4.028 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 6.850 | 6.660 | 6.850 | 6.990 | 6.990 | 12,000 | 83,880 | 6.9900 | 4.004 | 3.893 | 4.004 | 4.086 | 4.086 | 20,528 | 4.0862 | 1.03% |
| 2010-05-31 | 0 | 6.780 | 6.610 | 7.000 | - | - | 0 | 0 | - | 3.963 | 3.864 | 4.092 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 6.780 | 6.710 | 6.780 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 3.963 | 3.922 | 3.963 | 3.963 | 3.963 | 3,421 | 3.9634 | 1.35% |
| 2010-05-27 | 0 | 6.690 | 6.600 | 6.700 | 6.500 | 6.690 | 22,000 | 144,380 | 6.5627 | 3.911 | 3.858 | 3.917 | 3.800 | 3.911 | 37,634 | 3.8364 | -0.15% |
| 2010-05-26 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.917 | 3.917 | 3.946 | 3.858 | 3.858 | 3,421 | 3.8582 | 0.00% |
| 2010-05-25 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 3.917 | - | 3.917 | - | - | 0 | - | -0.89% |
| 2010-05-24 | 0 | 6.760 | - | 6.760 | 6.760 | 6.780 | 14,000 | 94,840 | 6.7743 | 3.952 | - | 3.952 | 3.952 | 3.963 | 23,949 | 3.9601 | -0.29% |
| 2010-05-20 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 3.963 | - | 4.092 | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 3.963 | - | 4.092 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 6.780 | 6.500 | 6.780 | 6.500 | 6.800 | 14,000 | 91,600 | 6.5429 | 3.963 | 3.800 | 3.963 | 3.800 | 3.975 | 23,949 | 3.8248 | 1.19% |
| 2010-05-17 | 0 | 6.700 | - | 7.000 | - | - | 0 | 0 | - | 3.917 | - | 4.092 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 3.917 | 3.887 | 3.975 | 3.917 | 3.917 | 10,264 | 3.9167 | -1.47% |
| 2010-05-13 | 0 | 6.800 | 6.800 | 7.100 | 6.650 | 6.950 | 28,000 | 191,900 | 6.8536 | 3.975 | 3.975 | 4.150 | 3.887 | 4.063 | 47,898 | 4.0064 | 1.95% |
| 2010-05-12 | 0 | 6.670 | 6.640 | 6.720 | 6.650 | 6.700 | 22,000 | 146,840 | 6.6745 | 3.899 | 3.882 | 3.928 | 3.887 | 3.917 | 37,634 | 3.9018 | -2.06% |
| 2010-05-11 | 0 | 6.810 | 6.800 | 6.940 | 6.810 | 7.000 | 20,000 | 138,100 | 6.9050 | 3.981 | 3.975 | 4.057 | 3.981 | 4.092 | 34,213 | 4.0365 | -0.58% |
| 2010-05-10 | 0 | 6.850 | 6.750 | 7.200 | 6.600 | 6.850 | 16,000 | 108,100 | 6.7563 | 4.004 | 3.946 | 4.209 | 3.858 | 4.004 | 27,370 | 3.9495 | 1.48% |
| 2010-05-07 | 0 | 6.750 | 6.520 | 6.900 | - | - | 0 | 0 | - | 3.946 | 3.811 | 4.034 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 6.750 | 6.700 | 7.000 | 6.600 | 6.750 | 60,000 | 398,680 | 6.6447 | 3.946 | 3.917 | 4.092 | 3.858 | 3.946 | 102,639 | 3.8843 | -4.26% |
| 2010-05-05 | 0 | 7.050 | 6.800 | 7.180 | - | - | 0 | 0 | - | 4.121 | 3.975 | 4.197 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 7.050 | 6.840 | 7.100 | 6.800 | 7.050 | 30,000 | 207,500 | 6.9167 | 4.121 | 3.998 | 4.150 | 3.975 | 4.121 | 51,319 | 4.0433 | 2.17% |
| 2010-05-03 | 0 | 6.900 | 6.900 | 7.100 | 6.900 | 7.300 | 38,000 | 268,040 | 7.0537 | 4.034 | 4.034 | 4.150 | 4.034 | 4.267 | 65,005 | 4.1234 | -1.43% |
| 2010-04-30 | 0 | 7.000 | 6.920 | 7.000 | 6.900 | 7.020 | 28,000 | 193,800 | 6.9214 | 4.092 | 4.045 | 4.092 | 4.034 | 4.104 | 47,898 | 4.0461 | 1.45% |
| 2010-04-29 | 0 | 6.900 | 6.900 | 6.970 | 6.900 | 6.980 | 12,200 | 84,800 | 6.9508 | 4.034 | 4.034 | 4.074 | 4.034 | 4.080 | 20,870 | 4.0633 | -1.43% |
| 2010-04-28 | 0 | 7.000 | 6.940 | 7.000 | 6.900 | 7.000 | 14,000 | 96,960 | 6.9257 | 4.092 | 4.057 | 4.092 | 4.034 | 4.092 | 23,949 | 4.0486 | -1.41% |
| 2010-04-27 | 0 | 7.100 | 7.020 | 7.120 | 7.020 | 7.160 | 42,000 | 296,880 | 7.0686 | 4.150 | 4.104 | 4.162 | 4.104 | 4.186 | 71,847 | 4.1321 | 0.57% |
| 2010-04-26 | 0 | 7.060 | 7.060 | 7.290 | 7.060 | 7.200 | 32,000 | 229,420 | 7.1694 | 4.127 | 4.127 | 4.262 | 4.127 | 4.209 | 54,741 | 4.1910 | -3.55% |
| 2010-04-23 | 0 | 7.320 | 7.180 | 7.320 | - | - | 0 | 0 | - | 4.279 | 4.197 | 4.279 | - | - | 0 | - | -0.54% |
| 2010-04-22 | 0 | 7.360 | 7.240 | 7.360 | 7.230 | 7.480 | 42,000 | 306,800 | 7.3048 | 4.302 | 4.232 | 4.302 | 4.226 | 4.373 | 71,847 | 4.2702 | -0.14% |
| 2010-04-21 | 0 | 7.370 | 7.250 | 7.420 | - | - | 0 | 0 | - | 4.308 | 4.238 | 4.338 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 7.370 | 7.300 | 7.370 | 7.360 | 7.400 | 50,000 | 368,480 | 7.3696 | 4.308 | 4.267 | 4.308 | 4.302 | 4.326 | 85,532 | 4.3081 | 3.95% |
| 2010-04-19 | 0 | 7.090 | 7.030 | 7.100 | 7.000 | 7.090 | 52,000 | 365,060 | 7.0204 | 4.145 | 4.110 | 4.150 | 4.092 | 4.145 | 88,954 | 4.1039 | -1.53% |
| 2010-04-16 | 0 | 7.200 | 7.180 | 7.210 | 7.120 | 7.210 | 32,000 | 229,720 | 7.1788 | 4.209 | 4.197 | 4.215 | 4.162 | 4.215 | 54,741 | 4.1965 | -0.83% |
| 2010-04-15 | 0 | 7.260 | 7.260 | 7.390 | 7.160 | 7.410 | 48,000 | 351,380 | 7.3204 | 4.244 | 4.244 | 4.320 | 4.186 | 4.332 | 82,111 | 4.2793 | -1.89% |
| 2010-04-14 | 0 | 7.400 | 7.370 | 7.400 | 7.400 | 7.430 | 66,420 | 492,187 | 7.4102 | 4.326 | 4.308 | 4.326 | 4.326 | 4.343 | 113,621 | 4.3318 | -1.99% |
| 2010-04-13 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.520 | 62,000 | 465,840 | 7.5135 | 4.414 | 4.414 | 4.443 | 4.384 | 4.396 | 106,060 | 4.3922 | -1.69% |
| 2010-04-12 | 0 | 7.680 | 7.600 | 7.650 | 7.700 | 7.780 | 22,000 | 170,100 | 7.7318 | 4.490 | 4.443 | 4.472 | 4.501 | 4.548 | 37,634 | 4.5198 | -0.90% |
| 2010-04-09 | 0 | 7.750 | 7.540 | 7.750 | - | - | 0 | 0 | - | 4.530 | 4.408 | 4.530 | - | - | 0 | - | -0.64% |
| 2010-04-08 | 0 | 7.800 | 7.580 | 7.800 | 7.490 | 7.800 | 144,000 | 1,107,800 | 7.6931 | 4.560 | 4.431 | 4.560 | 4.378 | 4.560 | 246,333 | 4.4972 | 4.14% |
| 2010-04-07 | 0 | 7.490 | 7.330 | 7.490 | 7.350 | 7.500 | 54,000 | 400,060 | 7.4085 | 4.378 | 4.285 | 4.378 | 4.297 | 4.384 | 92,375 | 4.3308 | 0.00% |
| 2010-04-01 | 0 | 7.490 | 7.300 | 7.500 | 7.250 | 7.490 | 22,000 | 161,580 | 7.3445 | 4.378 | 4.267 | 4.384 | 4.238 | 4.378 | 37,634 | 4.2934 | 3.17% |
| 2010-03-31 | 0 | 7.260 | 7.260 | 7.490 | 7.220 | 7.500 | 86,000 | 628,240 | 7.3051 | 4.244 | 4.244 | 4.378 | 4.221 | 4.384 | 147,115 | 4.2704 | -2.29% |
| 2010-03-30 | 0 | 7.430 | 7.430 | 7.690 | 7.400 | 7.500 | 30,300 | 225,850 | 7.4538 | 4.343 | 4.343 | 4.495 | 4.326 | 4.384 | 51,833 | 4.3573 | -3.51% |
| 2010-03-29 | 0 | 7.700 | 7.560 | 7.790 | - | - | 0 | 0 | - | 4.501 | 4.419 | 4.554 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 7.700 | 7.510 | 7.700 | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 4.501 | 4.390 | 4.501 | 4.501 | 4.501 | 13,685 | 4.5012 | 2.53% |
| 2010-03-25 | 0 | 7.510 | 7.510 | 7.640 | 7.510 | 7.520 | 20,000 | 150,320 | 7.5160 | 4.390 | 4.390 | 4.466 | 4.390 | 4.396 | 34,213 | 4.3937 | -2.34% |
| 2010-03-24 | 0 | 7.690 | 7.620 | 7.700 | 7.650 | 8.000 | 120,000 | 927,440 | 7.7287 | 4.495 | 4.454 | 4.501 | 4.472 | 4.677 | 205,277 | 4.5180 | 1.05% |
| 2010-03-23 | 0 | 7.610 | 7.600 | 7.650 | 7.600 | 7.800 | 90,000 | 691,000 | 7.6778 | 4.449 | 4.443 | 4.472 | 4.443 | 4.560 | 153,958 | 4.4882 | -1.17% |
| 2010-03-22 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.800 | 38,000 | 291,840 | 7.6800 | 4.501 | 4.472 | 4.501 | 4.443 | 4.560 | 65,005 | 4.4895 | 0.00% |
| 2010-03-19 | 0 | 7.700 | 7.600 | 7.790 | 7.580 | 7.850 | 102,000 | 789,080 | 7.7361 | 4.501 | 4.443 | 4.554 | 4.431 | 4.589 | 174,486 | 4.5223 | -1.28% |
| 2010-03-18 | 0 | 7.800 | 7.800 | 7.930 | 7.740 | 8.000 | 54,930 | 435,654 | 7.9311 | 4.560 | 4.560 | 4.636 | 4.525 | 4.677 | 93,966 | 4.6363 | -2.50% |
| 2010-03-17 | 0 | 8.000 | 7.850 | 8.060 | 7.900 | 8.300 | 98,000 | 796,800 | 8.1306 | 4.677 | 4.589 | 4.712 | 4.618 | 4.852 | 167,643 | 4.7530 | -1.23% |
| 2010-03-16 | 0 | 8.100 | 7.970 | 8.100 | 7.800 | 8.890 | 568,000 | 4,741,660 | 8.3480 | 4.735 | 4.659 | 4.735 | 4.560 | 5.197 | 971,646 | 4.8800 | -2.99% |
| 2010-03-15 | 0 | 8.350 | 8.380 | 8.430 | 6.810 | 8.900 | 1,062,400 | 8,358,600 | 7.8677 | 4.881 | 4.899 | 4.928 | 3.981 | 5.203 | 1,817,389 | 4.5992 | 24.63% |
| 2010-03-12 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.890 | 72,000 | 483,440 | 6.7144 | 3.917 | 3.917 | 3.969 | 3.917 | 4.028 | 123,166 | 3.9251 | -2.19% |
| 2010-03-11 | 0 | 6.850 | 6.720 | 6.850 | 6.720 | 7.000 | 24,000 | 164,780 | 6.8658 | 4.004 | 3.928 | 4.004 | 3.928 | 4.092 | 41,055 | 4.0136 | -0.58% |
| 2010-03-10 | 0 | 6.890 | 6.840 | 6.900 | 6.770 | 6.900 | 16,000 | 109,840 | 6.8650 | 4.028 | 3.998 | 4.034 | 3.958 | 4.034 | 27,370 | 4.0131 | -1.57% |
| 2010-03-09 | 0 | 7.000 | 6.800 | 7.080 | 6.700 | 7.000 | 38,000 | 260,480 | 6.8547 | 4.092 | 3.975 | 4.139 | 3.917 | 4.092 | 65,005 | 4.0071 | 4.79% |
| 2010-03-08 | 0 | 6.680 | 6.610 | 6.680 | 6.670 | 6.680 | 10,300 | 68,734 | 6.6732 | 3.905 | 3.864 | 3.905 | 3.899 | 3.905 | 17,620 | 3.9010 | 0.45% |
| 2010-03-05 | 0 | 6.650 | 6.650 | 6.690 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 3.887 | 3.887 | 3.911 | 3.887 | 3.887 | 10,264 | 3.8874 | -0.60% |
| 2010-03-04 | 0 | 6.690 | 6.610 | 6.690 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 3.911 | 3.864 | 3.911 | 3.917 | 3.917 | 23,949 | 3.9167 | -0.15% |
| 2010-03-03 | 0 | 6.700 | 6.630 | 6.790 | 6.640 | 6.700 | 18,000 | 119,780 | 6.6544 | 3.917 | 3.876 | 3.969 | 3.882 | 3.917 | 30,792 | 3.8900 | -1.47% |
| 2010-03-02 | 0 | 6.800 | 6.620 | 6.800 | 6.810 | 6.810 | 10,000 | 68,100 | 6.8100 | 3.975 | 3.870 | 3.975 | 3.981 | 3.981 | 17,106 | 3.9810 | 1.49% |
| 2010-03-01 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 3.917 | 3.899 | 3.917 | 3.917 | 3.917 | 17,106 | 3.9167 | 0.00% |
| 2010-02-26 | 0 | 6.700 | 6.610 | 6.940 | - | - | 0 | 0 | - | 3.917 | 3.864 | 4.057 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 6.700 | 6.610 | 6.790 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.917 | 3.864 | 3.969 | 3.917 | 3.917 | 3,421 | 3.9167 | -0.74% |
| 2010-02-24 | 0 | 6.750 | 6.720 | 6.760 | 6.750 | 6.800 | 40,000 | 271,040 | 6.7760 | 3.946 | 3.928 | 3.952 | 3.946 | 3.975 | 68,426 | 3.9611 | -0.74% |
| 2010-02-23 | 0 | 6.800 | 6.740 | 6.870 | 6.800 | 6.910 | 42,000 | 287,720 | 6.8505 | 3.975 | 3.940 | 4.016 | 3.975 | 4.039 | 71,847 | 4.0046 | -3.00% |
| 2010-02-22 | 0 | 7.010 | 6.950 | 7.130 | 6.950 | 7.100 | 34,000 | 239,540 | 7.0453 | 4.098 | 4.063 | 4.168 | 4.063 | 4.150 | 58,162 | 4.1185 | 0.14% |
| 2010-02-19 | 0 | 7.000 | 6.900 | 7.100 | 6.700 | 7.000 | 132,000 | 912,820 | 6.9153 | 4.092 | 4.034 | 4.150 | 3.917 | 4.092 | 225,805 | 4.0425 | 0.00% |
| 2010-02-18 | 0 | 7.000 | 6.820 | 7.280 | 7.000 | 7.300 | 60,000 | 436,060 | 7.2677 | 4.092 | 3.987 | 4.256 | 4.092 | 4.267 | 102,639 | 4.2485 | -2.78% |
| 2010-02-17 | 0 | 7.200 | 7.100 | 7.350 | 6.690 | 7.300 | 138,000 | 954,420 | 6.9161 | 4.209 | 4.150 | 4.297 | 3.911 | 4.267 | 236,069 | 4.0430 | 7.46% |
| 2010-02-12 | 0 | 6.700 | 6.660 | 6.700 | 6.600 | 6.770 | 35,260 | 235,376 | 6.6754 | 3.917 | 3.893 | 3.917 | 3.858 | 3.958 | 60,317 | 3.9023 | 0.60% |
| 2010-02-11 | 0 | 6.660 | 6.640 | 6.700 | 6.250 | 6.660 | 248,000 | 1,617,260 | 6.5212 | 3.893 | 3.882 | 3.917 | 3.654 | 3.893 | 424,240 | 3.8121 | 4.88% |
| 2010-02-10 | 0 | 6.350 | 6.300 | 6.360 | 5.940 | 6.350 | 60,000 | 371,680 | 6.1947 | 3.712 | 3.683 | 3.718 | 3.472 | 3.712 | 102,639 | 3.6212 | 8.73% |
| 2010-02-09 | 0 | 5.840 | 5.840 | 5.900 | 5.830 | 5.840 | 6,000 | 35,020 | 5.8367 | 3.414 | 3.414 | 3.449 | 3.408 | 3.414 | 10,264 | 3.4120 | -1.52% |
| 2010-02-08 | 0 | 5.930 | 5.840 | 5.930 | 5.800 | 5.930 | 16,000 | 93,480 | 5.8425 | 3.467 | 3.414 | 3.467 | 3.391 | 3.467 | 27,370 | 3.4154 | 2.24% |
| 2010-02-05 | 0 | 5.800 | 5.630 | 5.800 | - | - | 0 | 0 | - | 3.391 | 3.291 | 3.391 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 5.800 | 5.730 | 5.900 | - | - | 0 | 0 | - | 3.391 | 3.350 | 3.449 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 5.800 | 5.760 | 5.800 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 3.391 | 3.367 | 3.391 | 3.391 | 3.391 | 17,106 | 3.3905 | 1.58% |
| 2010-02-02 | 0 | 5.710 | 5.690 | 5.900 | 5.690 | 5.710 | 18,000 | 102,500 | 5.6944 | 3.338 | 3.326 | 3.449 | 3.326 | 3.338 | 30,792 | 3.3288 | 1.06% |
| 2010-02-01 | 0 | 5.650 | 5.610 | 5.770 | - | - | 0 | 0 | - | 3.303 | 3.279 | 3.373 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 5.650 | 5.620 | 5.690 | - | - | 0 | 0 | - | 3.303 | 3.285 | 3.326 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 5.650 | 5.650 | 5.790 | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.303 | 3.303 | 3.385 | 3.303 | 3.303 | 17,106 | 3.3028 | 0.71% |
| 2010-01-27 | 0 | 5.610 | 5.560 | 5.790 | 5.610 | 5.640 | 42,000 | 236,120 | 5.6219 | 3.279 | 3.250 | 3.385 | 3.279 | 3.297 | 71,847 | 3.2864 | -3.28% |
| 2010-01-26 | 0 | 5.800 | 5.680 | 5.850 | 5.600 | 5.800 | 48,000 | 271,740 | 5.6613 | 3.391 | 3.320 | 3.420 | 3.274 | 3.391 | 82,111 | 3.3094 | 0.00% |
| 2010-01-25 | 0 | 5.800 | 5.800 | 5.890 | 5.760 | 5.760 | 12,000 | 69,120 | 5.7600 | 3.391 | 3.391 | 3.443 | 3.367 | 3.367 | 20,528 | 3.3672 | -1.69% |
| 2010-01-22 | 0 | 5.900 | 5.760 | 5.950 | 5.700 | 5.900 | 38,000 | 220,520 | 5.8032 | 3.449 | 3.367 | 3.478 | 3.332 | 3.449 | 65,005 | 3.3924 | -1.34% |
| 2010-01-21 | 0 | 5.980 | 5.980 | 6.050 | 5.900 | 6.050 | 52,000 | 309,080 | 5.9438 | 3.496 | 3.496 | 3.537 | 3.449 | 3.537 | 88,954 | 3.4746 | -2.61% |
| 2010-01-20 | 0 | 6.140 | 6.060 | 6.140 | 6.100 | 6.140 | 32,000 | 196,080 | 6.1275 | 3.589 | 3.543 | 3.589 | 3.566 | 3.589 | 54,741 | 3.5820 | -0.16% |
| 2010-01-19 | 0 | 6.150 | 6.020 | 6.150 | - | - | 0 | 0 | - | 3.595 | 3.519 | 3.595 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 6.150 | 6.060 | 6.170 | - | - | 0 | 0 | - | 3.595 | 3.543 | 3.607 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 6.150 | 6.090 | 6.150 | 6.090 | 6.150 | 36,000 | 220,000 | 6.1111 | 3.595 | 3.560 | 3.595 | 3.560 | 3.595 | 61,583 | 3.5724 | -0.16% |
| 2010-01-14 | 0 | 6.160 | 6.110 | 6.160 | 6.170 | 6.190 | 14,000 | 86,460 | 6.1757 | 3.601 | 3.572 | 3.601 | 3.607 | 3.619 | 23,949 | 3.6102 | 0.33% |
| 2010-01-13 | 0 | 6.140 | 6.030 | 6.190 | - | - | 0 | 0 | - | 3.589 | 3.525 | 3.619 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 6.140 | 6.060 | 6.140 | 6.160 | 6.180 | 30,000 | 185,000 | 6.1667 | 3.589 | 3.543 | 3.589 | 3.601 | 3.613 | 51,319 | 3.6049 | 1.99% |
| 2010-01-11 | 0 | 6.020 | 6.020 | 6.150 | 6.000 | 6.030 | 40,000 | 240,600 | 6.0150 | 3.519 | 3.519 | 3.595 | 3.507 | 3.525 | 68,426 | 3.5162 | -2.90% |
| 2010-01-08 | 0 | 6.200 | 6.200 | 6.220 | 6.160 | 6.210 | 42,000 | 260,620 | 6.2052 | 3.624 | 3.624 | 3.636 | 3.601 | 3.630 | 71,847 | 3.6274 | -0.64% |
| 2010-01-07 | 0 | 6.240 | 6.190 | 6.240 | 6.240 | 6.280 | 10,000 | 62,640 | 6.2640 | 3.648 | 3.619 | 3.648 | 3.648 | 3.671 | 17,106 | 3.6618 | -0.64% |
| 2010-01-06 | 0 | 6.280 | 6.160 | 6.290 | 6.200 | 6.380 | 44,000 | 277,260 | 6.3014 | 3.671 | 3.601 | 3.677 | 3.624 | 3.730 | 75,268 | 3.6836 | 1.29% |
| 2010-01-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 11,630 | 71,976 | 6.1888 | 3.624 | 3.624 | 3.654 | 3.624 | 3.624 | 19,895 | 3.6178 | -2.36% |
| 2010-01-04 | 0 | 6.350 | 6.160 | 6.350 | - | - | 0 | 0 | - | 3.712 | 3.601 | 3.712 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 6.350 | 6.170 | 6.350 | - | - | 0 | 0 | - | 3.712 | 3.607 | 3.712 | - | - | 0 | - | -0.47% |
| 2009-12-30 | 0 | 6.380 | 6.160 | 6.380 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.730 | 3.601 | 3.730 | 3.741 | 3.741 | 17,106 | 3.7413 | 1.43% |
| 2009-12-29 | 0 | 6.290 | 6.110 | 6.290 | 6.290 | 6.290 | 18,000 | 113,220 | 6.2900 | 3.677 | 3.572 | 3.677 | 3.677 | 3.677 | 30,792 | 3.6770 | -0.16% |
| 2009-12-28 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.683 | 3.595 | 3.683 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 6.300 | 6.160 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.683 | 3.601 | 3.683 | 3.683 | 3.683 | 10,264 | 3.6828 | 1.78% |
| 2009-12-23 | 0 | 6.190 | 6.150 | 6.200 | 6.190 | 6.190 | 20,000 | 123,800 | 6.1900 | 3.619 | 3.595 | 3.624 | 3.619 | 3.619 | 34,213 | 3.6185 | 0.65% |
| 2009-12-22 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.400 | 16,000 | 100,900 | 6.3063 | 3.595 | 3.595 | 3.683 | 3.595 | 3.741 | 27,370 | 3.6865 | -2.38% |
| 2009-12-21 | 0 | 6.300 | 6.130 | 6.470 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.683 | 3.583 | 3.782 | 3.683 | 3.683 | 17,106 | 3.6828 | -2.63% |
| 2009-12-18 | 0 | 6.470 | 6.260 | 6.500 | 6.260 | 6.600 | 74,400 | 482,960 | 6.4914 | 3.782 | 3.659 | 3.800 | 3.659 | 3.858 | 127,272 | 3.7947 | -0.92% |
| 2009-12-17 | 0 | 6.690 | 6.590 | 6.680 | 6.690 | 6.700 | 46,000 | 308,040 | 6.6965 | 3.817 | 3.760 | 3.812 | 3.817 | 3.823 | 80,618 | 3.8210 | -0.15% |
| 2009-12-16 | 0 | 6.700 | 6.560 | 6.700 | 6.680 | 6.700 | 14,000 | 93,720 | 6.6943 | 3.823 | 3.743 | 3.823 | 3.812 | 3.823 | 24,536 | 3.8197 | 1.06% |
| 2009-12-15 | 0 | 6.630 | 6.630 | 6.700 | 6.550 | 6.660 | 28,000 | 185,360 | 6.6200 | 3.783 | 3.783 | 3.823 | 3.737 | 3.800 | 49,072 | 3.7773 | -0.30% |
| 2009-12-14 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.710 | 44,000 | 294,580 | 6.6950 | 3.794 | 3.766 | 3.823 | 3.794 | 3.829 | 77,113 | 3.8201 | -1.04% |
| 2009-12-11 | 0 | 6.720 | 6.580 | 6.720 | 6.720 | 6.740 | 6,000 | 40,360 | 6.7267 | 3.834 | 3.755 | 3.834 | 3.834 | 3.846 | 10,515 | 3.8382 | -0.15% |
| 2009-12-10 | 0 | 6.730 | 6.550 | 6.730 | 6.550 | 6.790 | 24,000 | 161,020 | 6.7092 | 3.840 | 3.737 | 3.840 | 3.737 | 3.874 | 42,061 | 3.8282 | 1.66% |
| 2009-12-09 | 0 | 6.620 | 6.620 | 6.700 | 6.610 | 6.710 | 46,000 | 305,740 | 6.6465 | 3.777 | 3.777 | 3.823 | 3.772 | 3.829 | 80,618 | 3.7925 | -3.07% |
| 2009-12-08 | 0 | 6.830 | 6.810 | 6.950 | 6.830 | 6.970 | 36,000 | 248,400 | 6.9000 | 3.897 | 3.886 | 3.966 | 3.897 | 3.977 | 63,092 | 3.9371 | -1.73% |
| 2009-12-07 | 0 | 6.950 | 6.950 | 6.970 | 6.750 | 6.950 | 150,000 | 1,030,220 | 6.8681 | 3.966 | 3.966 | 3.977 | 3.852 | 3.966 | 262,884 | 3.9189 | 3.73% |
| 2009-12-04 | 0 | 6.700 | 6.650 | 6.700 | 6.400 | 6.700 | 198,000 | 1,308,080 | 6.6065 | 3.823 | 3.794 | 3.823 | 3.652 | 3.823 | 347,007 | 3.7696 | 5.68% |
| 2009-12-03 | 0 | 6.340 | 6.320 | 6.360 | 6.100 | 6.340 | 110,000 | 683,020 | 6.2093 | 3.618 | 3.606 | 3.629 | 3.481 | 3.618 | 192,782 | 3.5430 | 3.93% |
| 2009-12-02 | 0 | 6.100 | 6.050 | 6.100 | 6.040 | 6.120 | 30,000 | 182,200 | 6.0733 | 3.481 | 3.452 | 3.481 | 3.446 | 3.492 | 52,577 | 3.4654 | 0.00% |
| 2009-12-01 | 0 | 6.100 | 5.950 | 6.100 | 5.800 | 6.100 | 56,000 | 337,300 | 6.0232 | 3.481 | 3.395 | 3.481 | 3.309 | 3.481 | 98,143 | 3.4368 | 1.67% |
| 2009-11-30 | 0 | 6.000 | 6.000 | 6.080 | 5.760 | 6.100 | 56,400 | 337,584 | 5.9855 | 3.424 | 3.424 | 3.469 | 3.287 | 3.481 | 98,844 | 3.4153 | 3.45% |
| 2009-11-27 | 0 | 5.800 | 5.710 | 5.800 | 5.700 | 5.800 | 138,000 | 795,800 | 5.7667 | 3.309 | 3.258 | 3.309 | 3.252 | 3.309 | 241,853 | 3.2904 | 0.00% |
| 2009-11-26 | 0 | 5.800 | 5.750 | 5.800 | - | - | 0 | 0 | - | 3.309 | 3.281 | 3.309 | - | - | 0 | - | -0.85% |
| 2009-11-25 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 46,000 | 267,700 | 5.8196 | 3.338 | 3.338 | 3.367 | 3.309 | 3.367 | 80,618 | 3.3206 | 1.74% |
| 2009-11-24 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 124,000 | 711,220 | 5.7356 | 3.281 | 3.252 | 3.309 | 3.252 | 3.309 | 217,317 | 3.2727 | 1.77% |
| 2009-11-23 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 53,340 | 299,097 | 5.6074 | 3.224 | 3.195 | 3.224 | 3.195 | 3.224 | 93,482 | 3.1995 | 1.25% |
| 2009-11-20 | 0 | 5.580 | 5.500 | 5.600 | 5.400 | 5.750 | 110,000 | 611,840 | 5.5622 | 3.184 | 3.138 | 3.195 | 3.081 | 3.281 | 192,782 | 3.1737 | 0.54% |
| 2009-11-19 | 0 | 5.550 | 5.510 | 5.550 | 5.300 | 5.600 | 222,000 | 1,224,960 | 5.5178 | 3.167 | 3.144 | 3.167 | 3.024 | 3.195 | 389,068 | 3.1484 | 8.40% |
| 2009-11-18 | 0 | 5.120 | 4.920 | 5.120 | 5.080 | 5.120 | 22,000 | 112,160 | 5.0982 | 2.921 | 2.807 | 2.921 | 2.899 | 2.921 | 38,556 | 2.9090 | 0.79% |
| 2009-11-17 | 0 | 5.080 | 5.080 | 5.100 | 5.050 | 5.080 | 26,000 | 131,840 | 5.0708 | 2.899 | 2.899 | 2.910 | 2.881 | 2.899 | 45,567 | 2.8934 | 1.60% |
| 2009-11-16 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 18,000 | 89,320 | 4.9622 | 2.853 | 2.824 | 2.853 | 2.824 | 2.853 | 31,546 | 2.8314 | 2.04% |
| 2009-11-13 | 0 | 4.900 | 4.830 | 4.900 | 4.830 | 4.900 | 18,000 | 87,580 | 4.8656 | 2.796 | 2.756 | 2.796 | 2.756 | 2.796 | 31,546 | 2.7763 | 1.45% |
| 2009-11-12 | 0 | 4.830 | 4.760 | 4.850 | 4.830 | 4.830 | 10,000 | 48,300 | 4.8300 | 2.756 | 2.716 | 2.767 | 2.756 | 2.756 | 17,526 | 2.7560 | 1.47% |
| 2009-11-11 | 0 | 4.760 | 4.760 | 4.830 | 4.760 | 4.800 | 8,000 | 38,320 | 4.7900 | 2.716 | 2.716 | 2.756 | 2.716 | 2.739 | 14,020 | 2.7331 | -1.86% |
| 2009-11-10 | 0 | 4.850 | 4.760 | 4.850 | 4.730 | 4.850 | 74,000 | 353,500 | 4.7770 | 2.767 | 2.716 | 2.767 | 2.699 | 2.767 | 129,689 | 2.7257 | 0.00% |
| 2009-11-09 | 0 | 4.850 | 4.750 | 4.850 | 4.700 | 4.850 | 46,000 | 220,400 | 4.7913 | 2.767 | 2.710 | 2.767 | 2.682 | 2.767 | 80,618 | 2.7339 | 1.46% |
| 2009-11-06 | 0 | 4.780 | 4.650 | 4.780 | 4.630 | 4.780 | 28,000 | 131,300 | 4.6893 | 2.727 | 2.653 | 2.727 | 2.642 | 2.727 | 49,072 | 2.6757 | 1.70% |
| 2009-11-05 | 0 | 4.700 | 4.620 | 4.700 | - | - | 0 | 0 | - | 2.682 | 2.636 | 2.682 | - | - | 0 | - | -0.63% |
| 2009-11-04 | 0 | 4.730 | 4.620 | 4.740 | 4.600 | 4.730 | 24,200 | 113,950 | 4.7087 | 2.699 | 2.636 | 2.705 | 2.625 | 2.699 | 42,412 | 2.6867 | -0.42% |
| 2009-11-03 | 0 | 4.750 | 4.650 | 4.750 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.710 | 2.653 | 2.710 | 2.767 | 2.767 | 35,051 | 2.7674 | 0.64% |
| 2009-11-02 | 0 | 4.720 | 4.580 | 4.730 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.693 | 2.613 | 2.699 | 2.693 | 2.693 | 17,526 | 2.6932 | 0.64% |
| 2009-10-30 | 0 | 4.690 | 4.550 | 4.700 | 4.690 | 4.690 | 8,000 | 37,520 | 4.6900 | 2.676 | 2.596 | 2.682 | 2.676 | 2.676 | 14,020 | 2.6761 | 1.08% |
| 2009-10-29 | 0 | 4.640 | 4.500 | 4.640 | 4.500 | 4.640 | 19,680 | 89,344 | 4.5398 | 2.648 | 2.568 | 2.648 | 2.568 | 2.648 | 34,490 | 2.5904 | -0.85% |
| 2009-10-28 | 0 | 4.680 | 4.580 | 4.680 | 4.690 | 4.690 | 12,000 | 56,280 | 4.6900 | 2.670 | 2.613 | 2.670 | 2.676 | 2.676 | 21,031 | 2.6761 | 1.74% |
| 2009-10-27 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 6,000 | 28,000 | 4.6667 | 2.625 | 2.625 | 2.682 | 2.625 | 2.682 | 10,515 | 2.6628 | -2.54% |
| 2009-10-23 | 0 | 4.720 | 4.620 | 4.720 | 4.730 | 4.730 | 10,000 | 47,300 | 4.7300 | 2.693 | 2.636 | 2.693 | 2.699 | 2.699 | 17,526 | 2.6989 | 0.85% |
| 2009-10-22 | 0 | 4.680 | 4.580 | 4.680 | 4.600 | 4.680 | 14,000 | 64,720 | 4.6229 | 2.670 | 2.613 | 2.670 | 2.625 | 2.670 | 24,536 | 2.6378 | 0.65% |
| 2009-10-21 | 0 | 4.650 | 4.610 | 4.680 | 4.580 | 4.650 | 32,000 | 147,560 | 4.6113 | 2.653 | 2.630 | 2.670 | 2.613 | 2.653 | 56,082 | 2.6312 | 0.00% |
| 2009-10-20 | 0 | 4.650 | 4.650 | 4.690 | 4.550 | 4.650 | 98,000 | 447,600 | 4.5673 | 2.653 | 2.653 | 2.676 | 2.596 | 2.653 | 171,751 | 2.6061 | 2.42% |
| 2009-10-19 | 0 | 4.540 | 4.530 | 4.650 | 4.530 | 4.540 | 90,000 | 408,000 | 4.5333 | 2.590 | 2.585 | 2.653 | 2.585 | 2.590 | 157,730 | 2.5867 | -1.30% |
| 2009-10-16 | 0 | 4.600 | 4.540 | 4.700 | 4.540 | 4.650 | 20,000 | 92,240 | 4.6120 | 2.625 | 2.590 | 2.682 | 2.590 | 2.653 | 35,051 | 2.6316 | -1.92% |
| 2009-10-15 | 0 | 4.690 | 4.570 | 4.700 | 4.550 | 4.690 | 58,000 | 266,900 | 4.6017 | 2.676 | 2.608 | 2.682 | 2.596 | 2.676 | 101,648 | 2.6257 | 0.86% |
| 2009-10-14 | 0 | 4.650 | 4.500 | 4.650 | 4.520 | 4.670 | 44,000 | 202,720 | 4.6073 | 2.653 | 2.568 | 2.653 | 2.579 | 2.665 | 77,113 | 2.6289 | 2.20% |
| 2009-10-13 | 0 | 4.550 | 4.380 | 4.550 | 4.490 | 4.550 | 18,000 | 81,240 | 4.5133 | 2.596 | 2.499 | 2.596 | 2.562 | 2.596 | 31,546 | 2.5753 | 1.56% |
| 2009-10-12 | 0 | 4.480 | 4.350 | 4.480 | 4.480 | 4.490 | 8,200 | 36,748 | 4.4815 | 2.556 | 2.482 | 2.556 | 2.556 | 2.562 | 14,371 | 2.5571 | 0.90% |
| 2009-10-09 | 0 | 4.440 | 4.300 | 4.440 | 4.320 | 4.440 | 28,000 | 121,680 | 4.3457 | 2.533 | 2.454 | 2.533 | 2.465 | 2.533 | 49,072 | 2.4796 | 1.37% |
| 2009-10-08 | 0 | 4.380 | 4.300 | 4.380 | - | - | 0 | 0 | - | 2.499 | 2.454 | 2.499 | - | - | 0 | - | -0.23% |
| 2009-10-07 | 0 | 4.390 | 4.300 | 4.390 | 4.320 | 4.390 | 14,000 | 61,180 | 4.3700 | 2.505 | 2.454 | 2.505 | 2.465 | 2.505 | 24,536 | 2.4935 | 2.09% |
| 2009-10-06 | 0 | 4.300 | 4.220 | 4.320 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.454 | 2.408 | 2.465 | 2.454 | 2.454 | 17,526 | 2.4536 | 0.00% |
| 2009-10-05 | 0 | 4.300 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.454 | 2.408 | 2.454 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 4.300 | 4.200 | 4.320 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 2.454 | 2.396 | 2.465 | 2.454 | 2.454 | 24,536 | 2.4536 | 0.00% |
| 2009-09-30 | 0 | 4.300 | 4.220 | 4.300 | 4.260 | 4.370 | 44,950 | 193,039 | 4.2945 | 2.454 | 2.408 | 2.454 | 2.431 | 2.493 | 78,778 | 2.4504 | -2.93% |
| 2009-09-29 | 0 | 4.430 | 4.270 | 4.430 | - | - | 0 | 0 | - | 2.528 | 2.436 | 2.528 | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 4.430 | 4.300 | 4.430 | - | - | 0 | 0 | - | 2.528 | 2.454 | 2.528 | - | - | 0 | - | -0.45% |
| 2009-09-25 | 0 | 4.450 | 4.250 | 4.450 | - | - | 0 | 0 | - | 2.539 | 2.425 | 2.539 | - | - | 0 | - | -0.22% |
| 2009-09-24 | 0 | 4.460 | 4.350 | 4.460 | - | - | 0 | 0 | - | 2.545 | 2.482 | 2.545 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 4.460 | 4.350 | 4.490 | - | - | 0 | 0 | - | 2.545 | 2.482 | 2.562 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 4.460 | 4.400 | 4.490 | 4.460 | 4.460 | 4,840 | 21,536 | 4.4496 | 2.545 | 2.511 | 2.562 | 2.545 | 2.545 | 8,482 | 2.5389 | 0.00% |
| 2009-09-21 | 0 | 4.460 | 4.380 | 4.470 | 4.310 | 4.460 | 92,000 | 398,780 | 4.3346 | 2.545 | 2.499 | 2.551 | 2.459 | 2.545 | 161,235 | 2.4733 | 0.45% |
| 2009-09-18 | 0 | 4.440 | 4.300 | 4.440 | 4.440 | 4.440 | 2,200 | 9,774 | 4.4427 | 2.533 | 2.454 | 2.533 | 2.533 | 2.533 | 3,856 | 2.5350 | -0.67% |
| 2009-09-17 | 0 | 4.470 | 4.400 | 4.470 | 4.470 | 4.470 | 10,000 | 44,700 | 4.4700 | 2.551 | 2.511 | 2.551 | 2.551 | 2.551 | 17,526 | 2.5506 | 0.68% |
| 2009-09-16 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.533 | 2.454 | 2.556 | - | - | 0 | - | 0.00% |
| 2009-09-15 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.533 | 2.454 | 2.556 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.533 | 2.454 | 2.556 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 4.440 | 4.400 | 4.440 | 4.400 | 4.440 | 14,000 | 61,760 | 4.4114 | 2.533 | 2.511 | 2.533 | 2.511 | 2.533 | 24,536 | 2.5171 | 0.00% |
| 2009-09-10 | 0 | 4.440 | 4.350 | 4.450 | 4.440 | 4.440 | 10,000 | 44,400 | 4.4400 | 2.533 | 2.482 | 2.539 | 2.533 | 2.533 | 17,526 | 2.5334 | 2.07% |
| 2009-09-09 | 0 | 4.350 | 4.310 | 4.400 | 4.300 | 4.350 | 36,000 | 155,300 | 4.3139 | 2.482 | 2.459 | 2.511 | 2.454 | 2.482 | 63,092 | 2.4615 | 1.16% |
| 2009-09-08 | 0 | 4.300 | 4.280 | 4.300 | 4.340 | 4.340 | 10,000 | 43,400 | 4.3400 | 2.454 | 2.442 | 2.454 | 2.476 | 2.476 | 17,526 | 2.4764 | 0.47% |
| 2009-09-07 | 0 | 4.280 | 4.280 | 4.340 | 4.280 | 4.300 | 18,000 | 77,240 | 4.2911 | 2.442 | 2.442 | 2.476 | 2.442 | 2.454 | 31,546 | 2.4485 | -0.47% |
| 2009-09-04 | 0 | 4.300 | 4.230 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 2.454 | 2.414 | 2.454 | 2.454 | 2.454 | 3,505 | 2.4536 | 0.23% |
| 2009-09-03 | 0 | 4.290 | 4.210 | 4.280 | 4.290 | 4.290 | 6,500 | 27,765 | 4.2715 | 2.448 | 2.402 | 2.442 | 2.448 | 2.448 | 11,392 | 2.4373 | -0.23% |
| 2009-09-02 | 0 | 4.300 | 4.150 | 4.300 | - | - | 0 | 0 | - | 2.454 | 2.368 | 2.454 | - | - | 0 | - | -0.69% |
| 2009-09-01 | 0 | 4.330 | 4.160 | 4.330 | 4.330 | 4.330 | 10,000 | 43,300 | 4.3300 | 2.471 | 2.374 | 2.471 | 2.471 | 2.471 | 17,526 | 2.4707 | 3.10% |
| 2009-08-31 | 0 | 4.200 | 4.180 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 2.396 | 2.385 | 2.454 | 2.396 | 2.396 | 17,526 | 2.3965 | -2.33% |
| 2009-08-28 | 0 | 4.300 | 4.210 | 4.350 | 4.210 | 4.300 | 40,000 | 170,200 | 4.2550 | 2.454 | 2.402 | 2.482 | 2.402 | 2.454 | 70,102 | 2.4279 | 1.18% |
| 2009-08-27 | 0 | 4.250 | 4.230 | 4.320 | 4.250 | 4.250 | 10,300 | 43,775 | 4.2500 | 2.425 | 2.414 | 2.465 | 2.425 | 2.425 | 18,051 | 2.4250 | -0.93% |
| 2009-08-26 | 0 | 4.290 | 4.250 | 4.350 | 4.200 | 4.290 | 32,000 | 136,200 | 4.2563 | 2.448 | 2.425 | 2.482 | 2.396 | 2.448 | 56,082 | 2.4286 | 0.94% |
| 2009-08-25 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.250 | 94,000 | 399,500 | 4.2500 | 2.425 | 2.396 | 2.425 | 2.425 | 2.425 | 164,741 | 2.4250 | 2.41% |
| 2009-08-24 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 2.368 | 2.368 | 2.425 | - | - | 0 | - | 1.22% |
| 2009-08-21 | 0 | 4.100 | 4.060 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 2.339 | 2.317 | 2.396 | 2.339 | 2.339 | 17,526 | 2.3394 | -2.38% |
| 2009-08-20 | 0 | 4.200 | 4.050 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 2.396 | 2.311 | 2.396 | 2.396 | 2.396 | 10,515 | 2.3965 | 1.20% |
| 2009-08-19 | 0 | 4.150 | 4.020 | 4.300 | - | - | 0 | 0 | - | 2.368 | 2.294 | 2.454 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 2.368 | 2.311 | 2.368 | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 4.150 | 4.050 | 4.200 | - | - | 400 | 1,580 | 3.9500 | 2.368 | 2.311 | 2.396 | - | - | 701 | 2.2538 | 0.00% |
| 2009-08-14 | 0 | 4.150 | 4.150 | 4.240 | 4.150 | 4.150 | 12,000 | 49,800 | 4.1500 | 2.368 | 2.368 | 2.419 | 2.368 | 2.368 | 21,031 | 2.3680 | 0.00% |
| 2009-08-13 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 2.368 | 2.368 | 2.425 | 2.368 | 2.368 | 7,010 | 2.3680 | -0.72% |
| 2009-08-12 | 0 | 4.180 | 4.150 | 4.230 | 4.180 | 4.250 | 20,000 | 84,300 | 4.2150 | 2.385 | 2.368 | 2.414 | 2.385 | 2.425 | 35,051 | 2.4051 | -1.65% |
| 2009-08-11 | 0 | 4.250 | 4.200 | 4.270 | - | - | 0 | 0 | - | 2.425 | 2.396 | 2.436 | - | - | 0 | - | 0.00% |
| 2009-08-10 | 0 | 4.250 | 4.180 | 4.260 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 2.425 | 2.385 | 2.431 | 2.425 | 2.425 | 7,010 | 2.4250 | 0.24% |
| 2009-08-07 | 0 | 4.240 | 4.160 | 4.240 | 4.150 | 4.250 | 94,000 | 394,880 | 4.2009 | 2.419 | 2.374 | 2.419 | 2.368 | 2.425 | 164,741 | 2.3970 | -0.70% |
| 2009-08-06 | 0 | 4.270 | 4.190 | 4.280 | 4.150 | 4.280 | 64,000 | 268,380 | 4.1934 | 2.436 | 2.391 | 2.442 | 2.368 | 2.442 | 112,164 | 2.3928 | 0.00% |
| 2009-08-05 | 0 | 4.270 | 4.190 | 4.270 | 4.200 | 4.280 | 28,200 | 119,078 | 4.2226 | 2.436 | 2.391 | 2.436 | 2.396 | 2.442 | 49,422 | 2.4094 | -0.70% |
| 2009-08-04 | 0 | 4.300 | 4.230 | 4.300 | 4.220 | 4.300 | 100,000 | 425,800 | 4.2580 | 2.454 | 2.414 | 2.454 | 2.408 | 2.454 | 175,256 | 2.4296 | 0.00% |
| 2009-08-03 | 0 | 4.300 | 4.300 | 4.350 | 4.280 | 4.300 | 22,000 | 94,480 | 4.2945 | 2.454 | 2.454 | 2.482 | 2.442 | 2.454 | 38,556 | 2.4504 | 0.70% |
| 2009-07-31 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.270 | 70,000 | 295,340 | 4.2191 | 2.436 | 2.419 | 2.436 | 2.402 | 2.436 | 122,679 | 2.4074 | 2.89% |
| 2009-07-30 | 0 | 4.150 | 4.120 | 4.190 | 4.140 | 4.190 | 32,000 | 132,760 | 4.1488 | 2.368 | 2.351 | 2.391 | 2.362 | 2.391 | 56,082 | 2.3673 | 1.22% |
| 2009-07-29 | 0 | 4.100 | 4.080 | 4.100 | 4.070 | 4.250 | 148,500 | 612,925 | 4.1274 | 2.339 | 2.328 | 2.339 | 2.322 | 2.425 | 260,255 | 2.3551 | -3.53% |
| 2009-07-28 | 0 | 4.250 | 4.200 | 4.340 | 4.200 | 4.250 | 88,000 | 370,800 | 4.2136 | 2.425 | 2.396 | 2.476 | 2.396 | 2.425 | 154,225 | 2.4043 | 1.67% |
| 2009-07-27 | 0 | 4.180 | 4.150 | 4.200 | 4.120 | 4.180 | 80,000 | 331,600 | 4.1450 | 2.385 | 2.368 | 2.396 | 2.351 | 2.385 | 140,205 | 2.3651 | 1.70% |
| 2009-07-24 | 0 | 4.110 | 4.020 | 4.110 | 4.050 | 4.120 | 36,000 | 147,480 | 4.0967 | 2.345 | 2.294 | 2.345 | 2.311 | 2.351 | 63,092 | 2.3375 | -0.24% |
| 2009-07-23 | 0 | 4.120 | 4.050 | 4.120 | 4.140 | 4.140 | 22,000 | 91,080 | 4.1400 | 2.351 | 2.311 | 2.351 | 2.362 | 2.362 | 38,556 | 2.3623 | 0.49% |
| 2009-07-22 | 0 | 4.100 | 4.030 | 4.110 | 4.100 | 4.120 | 30,000 | 123,200 | 4.1067 | 2.339 | 2.299 | 2.345 | 2.339 | 2.351 | 52,577 | 2.3432 | 0.49% |
| 2009-07-21 | 0 | 4.080 | 4.020 | 4.080 | 4.080 | 4.100 | 60,000 | 245,400 | 4.0900 | 2.328 | 2.294 | 2.328 | 2.328 | 2.339 | 105,154 | 2.3337 | 0.49% |
| 2009-07-20 | 0 | 4.060 | 4.030 | 4.070 | 4.010 | 4.060 | 72,000 | 290,800 | 4.0389 | 2.317 | 2.299 | 2.322 | 2.288 | 2.317 | 126,184 | 2.3046 | 2.27% |
| 2009-07-17 | 0 | 3.970 | 3.970 | 4.060 | 3.940 | 3.940 | 2,000 | 7,880 | 3.9400 | 2.265 | 2.265 | 2.317 | 2.248 | 2.248 | 3,505 | 2.2481 | -1.98% |
| 2009-07-16 | 0 | 4.050 | 3.950 | 4.050 | - | - | 200 | 770 | 3.8500 | 2.311 | 2.254 | 2.311 | - | - | 351 | 2.1968 | 0.00% |
| 2009-07-15 | 0 | 4.050 | 3.920 | 4.050 | - | - | 0 | 0 | - | 2.311 | 2.237 | 2.311 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 4.050 | 3.950 | 4.050 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.311 | 2.254 | 2.311 | 2.328 | 2.328 | 7,010 | 2.3280 | 3.85% |
| 2009-07-13 | 0 | 3.900 | 3.840 | 3.940 | 3.900 | 3.940 | 76,000 | 298,080 | 3.9221 | 2.225 | 2.191 | 2.248 | 2.225 | 2.248 | 133,195 | 2.2379 | -3.47% |
| 2009-07-10 | 0 | 4.040 | 3.960 | 4.100 | - | - | 0 | 0 | - | 2.305 | 2.260 | 2.339 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 4.080 | 3.960 | 4.080 | - | - | 0 | 0 | - | 2.305 | 2.237 | 2.305 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 4.080 | 3.980 | 4.080 | 3.980 | 4.080 | 22,000 | 87,760 | 3.9891 | 2.305 | 2.249 | 2.305 | 2.249 | 2.305 | 38,938 | 2.2538 | 2.00% |
| 2009-07-07 | 0 | 4.000 | 3.980 | 4.080 | 4.000 | 4.090 | 20,000 | 80,420 | 4.0210 | 2.260 | 2.249 | 2.305 | 2.260 | 2.311 | 35,398 | 2.2719 | -0.74% |
| 2009-07-06 | 0 | 4.030 | 4.010 | 4.100 | 4.030 | 4.030 | 10,000 | 40,300 | 4.0300 | 2.277 | 2.266 | 2.316 | 2.277 | 2.277 | 17,699 | 2.2769 | -1.95% |
| 2009-07-03 | 0 | 4.110 | 4.010 | 4.110 | 4.080 | 4.110 | 20,000 | 81,980 | 4.0990 | 2.322 | 2.266 | 2.322 | 2.305 | 2.322 | 35,398 | 2.3159 | 0.74% |
| 2009-07-02 | 0 | 4.080 | 3.950 | 4.080 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.305 | 2.232 | 2.305 | 2.305 | 2.305 | 7,080 | 2.3052 | 2.00% |
| 2009-06-30 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.100 | 36,200 | 147,264 | 4.0681 | 2.260 | 2.232 | 2.316 | 2.260 | 2.316 | 64,071 | 2.2985 | 2.56% |
| 2009-06-29 | 0 | 3.900 | 3.900 | 4.050 | 3.850 | 4.020 | 64,000 | 252,520 | 3.9456 | 2.203 | 2.203 | 2.288 | 2.175 | 2.271 | 113,274 | 2.2293 | -3.70% |
| 2009-06-26 | 0 | 4.050 | 4.050 | 4.240 | 4.050 | 4.260 | 76,000 | 319,260 | 4.2008 | 2.288 | 2.288 | 2.396 | 2.288 | 2.407 | 134,513 | 2.3734 | -4.48% |
| 2009-06-25 | 0 | 4.240 | 4.100 | 4.250 | 4.110 | 4.240 | 38,000 | 157,960 | 4.1568 | 2.396 | 2.316 | 2.401 | 2.322 | 2.396 | 67,257 | 2.3486 | 1.92% |
| 2009-06-24 | 0 | 4.160 | 4.270 | 4.280 | 4.160 | 4.290 | 72,000 | 301,220 | 4.1836 | 2.350 | 2.413 | 2.418 | 2.350 | 2.424 | 127,434 | 2.3637 | -3.26% |
| 2009-06-23 | 0 | 4.300 | 4.150 | 4.350 | 4.300 | 4.300 | 4,900 | 20,845 | 4.2541 | 2.429 | 2.345 | 2.458 | 2.429 | 2.429 | 8,673 | 2.4036 | -3.37% |
| 2009-06-22 | 0 | 4.450 | 4.200 | 4.450 | 4.260 | 4.500 | 18,000 | 79,840 | 4.4356 | 2.514 | 2.373 | 2.514 | 2.407 | 2.542 | 31,858 | 2.5061 | -1.11% |
| 2009-06-19 | 0 | 4.500 | 4.160 | 4.500 | 4.400 | 4.500 | 58,000 | 259,200 | 4.4690 | 2.542 | 2.350 | 2.542 | 2.486 | 2.542 | 102,655 | 2.5250 | 4.65% |
| 2009-06-18 | 0 | 4.300 | 4.100 | 4.300 | 4.250 | 4.350 | 40,000 | 172,260 | 4.3065 | 2.429 | 2.316 | 2.429 | 2.401 | 2.458 | 70,796 | 2.4332 | 2.38% |
| 2009-06-17 | 0 | 4.200 | 4.050 | 4.230 | 4.150 | 4.200 | 36,000 | 150,000 | 4.1667 | 2.373 | 2.288 | 2.390 | 2.345 | 2.373 | 63,717 | 2.3542 | 2.44% |
| 2009-06-16 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.130 | 46,000 | 187,720 | 4.0809 | 2.316 | 2.260 | 2.316 | 2.260 | 2.333 | 81,416 | 2.3057 | -0.97% |
| 2009-06-15 | 0 | 4.140 | 3.950 | 4.140 | 4.000 | 4.140 | 28,000 | 113,220 | 4.0436 | 2.339 | 2.232 | 2.339 | 2.260 | 2.339 | 49,558 | 2.2846 | 0.49% |
| 2009-06-12 | 0 | 4.120 | 4.060 | 4.120 | 4.140 | 4.150 | 6,000 | 24,860 | 4.1433 | 2.328 | 2.294 | 2.328 | 2.339 | 2.345 | 10,619 | 2.3410 | 0.49% |
| 2009-06-11 | 0 | 4.100 | 4.020 | 4.100 | 4.000 | 4.110 | 40,000 | 161,680 | 4.0420 | 2.316 | 2.271 | 2.316 | 2.260 | 2.322 | 70,796 | 2.2837 | -0.24% |
| 2009-06-10 | 0 | 4.110 | 4.020 | 4.110 | 3.970 | 4.110 | 36,000 | 144,360 | 4.0100 | 2.322 | 2.271 | 2.322 | 2.243 | 2.322 | 63,717 | 2.2656 | 2.75% |
| 2009-06-09 | 0 | 4.000 | 3.990 | 4.130 | 4.000 | 4.150 | 82,000 | 331,840 | 4.0468 | 2.260 | 2.254 | 2.333 | 2.260 | 2.345 | 145,133 | 2.2865 | -4.76% |
| 2009-06-08 | 0 | 4.200 | 4.050 | 4.200 | 4.240 | 4.240 | 10,000 | 42,400 | 4.2400 | 2.373 | 2.288 | 2.373 | 2.396 | 2.396 | 17,699 | 2.3956 | 0.72% |
| 2009-06-05 | 0 | 4.170 | 4.070 | 4.250 | 4.100 | 4.170 | 10,000 | 41,280 | 4.1280 | 2.356 | 2.300 | 2.401 | 2.316 | 2.356 | 17,699 | 2.3323 | 1.71% |
| 2009-06-04 | 0 | 4.100 | 4.010 | 4.180 | 4.100 | 4.100 | 30,000 | 123,000 | 4.1000 | 2.316 | 2.266 | 2.362 | 2.316 | 2.316 | 53,097 | 2.3165 | 0.00% |
| 2009-06-03 | 0 | 4.100 | 4.050 | 4.180 | 4.100 | 4.190 | 14,000 | 57,820 | 4.1300 | 2.316 | 2.288 | 2.362 | 2.316 | 2.367 | 24,779 | 2.3334 | 1.49% |
| 2009-06-02 | 0 | 4.040 | 4.040 | 4.150 | 4.040 | 4.100 | 10,000 | 40,880 | 4.0880 | 2.283 | 2.283 | 2.345 | 2.283 | 2.316 | 17,699 | 2.3097 | -3.35% |
| 2009-06-01 | 0 | 4.180 | 4.180 | 4.200 | 4.160 | 4.200 | 56,000 | 233,820 | 4.1754 | 2.362 | 2.362 | 2.373 | 2.350 | 2.373 | 99,115 | 2.3591 | 2.45% |
| 2009-05-29 | 0 | 4.080 | 4.050 | 4.100 | 4.030 | 4.080 | 140,420 | 569,319 | 4.0544 | 2.305 | 2.288 | 2.316 | 2.277 | 2.305 | 248,531 | 2.2907 | -0.97% |
| 2009-05-27 | 0 | 4.120 | 4.070 | 4.140 | 4.120 | 4.210 | 80,000 | 335,060 | 4.1883 | 2.328 | 2.300 | 2.339 | 2.328 | 2.379 | 141,593 | 2.3664 | 0.49% |
| 2009-05-26 | 0 | 4.100 | 4.080 | 4.140 | 4.000 | 4.100 | 41,000 | 165,130 | 4.0276 | 2.316 | 2.305 | 2.339 | 2.260 | 2.316 | 72,566 | 2.2756 | 1.23% |
| 2009-05-25 | 0 | 4.050 | 4.010 | 4.050 | 3.900 | 4.050 | 66,000 | 263,220 | 3.9882 | 2.288 | 2.266 | 2.288 | 2.203 | 2.288 | 116,814 | 2.2533 | 3.05% |
| 2009-05-22 | 0 | 3.930 | 3.900 | 3.930 | 3.850 | 3.930 | 20,000 | 77,620 | 3.8810 | 2.220 | 2.203 | 2.220 | 2.175 | 2.220 | 35,398 | 2.1928 | 1.55% |
| 2009-05-21 | 0 | 3.870 | 3.850 | 3.880 | 3.840 | 3.870 | 26,000 | 100,240 | 3.8554 | 2.187 | 2.175 | 2.192 | 2.170 | 2.187 | 46,018 | 2.1783 | 0.78% |
| 2009-05-20 | 0 | 3.840 | 3.790 | 4.100 | 3.830 | 3.880 | 38,000 | 146,500 | 3.8553 | 2.170 | 2.141 | 2.316 | 2.164 | 2.192 | 67,257 | 2.1782 | 1.59% |
| 2009-05-19 | 0 | 3.780 | 3.740 | 3.800 | 3.750 | 3.940 | 34,000 | 128,980 | 3.7935 | 2.136 | 2.113 | 2.147 | 2.119 | 2.226 | 60,177 | 2.1433 | 1.07% |
| 2009-05-18 | 0 | 3.740 | 3.740 | 3.750 | 3.650 | 3.750 | 78,000 | 285,980 | 3.6664 | 2.113 | 2.113 | 2.119 | 2.062 | 2.119 | 138,053 | 2.0715 | 0.81% |
| 2009-05-15 | 0 | 3.710 | 3.710 | 3.750 | 3.700 | 3.700 | 26,000 | 96,200 | 3.7000 | 2.096 | 2.096 | 2.119 | 2.090 | 2.090 | 46,018 | 2.0905 | 0.27% |
| 2009-05-14 | 0 | 3.700 | 3.550 | 3.700 | - | - | 0 | 0 | - | 2.090 | 2.006 | 2.090 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 3.700 | 3.660 | 3.700 | 3.630 | 3.700 | 82,400 | 301,060 | 3.6536 | 2.090 | 2.068 | 2.090 | 2.051 | 2.090 | 145,841 | 2.0643 | 4.52% |
| 2009-05-12 | 0 | 3.540 | 3.540 | 3.600 | 3.520 | 3.520 | 4,000 | 14,080 | 3.5200 | 2.000 | 2.000 | 2.034 | 1.989 | 1.989 | 7,080 | 1.9888 | 0.00% |
| 2009-05-11 | 0 | 3.540 | 3.530 | 3.600 | 3.480 | 3.660 | 80,000 | 283,060 | 3.5383 | 2.000 | 1.994 | 2.034 | 1.966 | 2.068 | 141,593 | 1.9991 | 0.28% |
| 2009-05-08 | 0 | 3.530 | 3.410 | 3.530 | 3.530 | 3.530 | 2,000 | 7,060 | 3.5300 | 1.994 | 1.927 | 1.994 | 1.994 | 1.994 | 3,540 | 1.9944 | 0.86% |
| 2009-05-07 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.540 | 60,000 | 210,640 | 3.5107 | 1.977 | 1.977 | 2.000 | 1.977 | 2.000 | 106,195 | 1.9835 | 1.45% |
| 2009-05-06 | 0 | 3.450 | 3.450 | 3.500 | 3.430 | 3.430 | 54,000 | 185,220 | 3.4300 | 1.949 | 1.949 | 1.977 | 1.938 | 1.938 | 95,575 | 1.9379 | 0.88% |
| 2009-05-05 | 0 | 3.420 | 3.380 | 3.420 | 3.420 | 3.430 | 26,000 | 89,080 | 3.4262 | 1.932 | 1.910 | 1.932 | 1.932 | 1.938 | 46,018 | 1.9358 | 0.88% |
| 2009-05-04 | 0 | 3.390 | 3.300 | 3.390 | 3.360 | 3.390 | 26,000 | 87,860 | 3.3792 | 1.915 | 1.864 | 1.915 | 1.898 | 1.915 | 46,018 | 1.9093 | 2.42% |
| 2009-04-30 | 0 | 3.310 | 3.170 | 3.350 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.870 | 1.791 | 1.893 | 1.870 | 1.870 | 17,699 | 1.8701 | -2.36% |
| 2009-04-29 | 0 | 3.390 | 3.120 | 3.390 | - | - | 0 | 0 | - | 1.915 | 1.763 | 1.915 | - | - | 0 | - | -0.59% |
| 2009-04-28 | 0 | 3.410 | 3.100 | 3.410 | 3.100 | 3.410 | 6,000 | 19,840 | 3.3067 | 1.927 | 1.751 | 1.927 | 1.751 | 1.927 | 10,619 | 1.8683 | 6.56% |
| 2009-04-27 | 0 | 3.200 | 3.120 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.808 | 1.763 | 1.921 | 1.808 | 1.808 | 17,699 | 1.8080 | -3.61% |
| 2009-04-24 | 0 | 3.320 | 3.320 | 3.420 | 3.320 | 3.320 | 10,000 | 33,200 | 3.3200 | 1.876 | 1.876 | 1.932 | 1.876 | 1.876 | 17,699 | 1.8758 | -3.21% |
| 2009-04-23 | 0 | 3.430 | 3.350 | 3.430 | 3.430 | 3.430 | 2,000 | 6,860 | 3.4300 | 1.938 | 1.893 | 1.938 | 1.938 | 1.938 | 3,540 | 1.9379 | 2.39% |
| 2009-04-22 | 0 | 3.350 | 3.320 | 3.430 | 3.350 | 3.350 | 4,000 | 13,400 | 3.3500 | 1.893 | 1.876 | 1.938 | 1.893 | 1.893 | 7,080 | 1.8927 | 0.00% |
| 2009-04-21 | 0 | 3.350 | 3.320 | 3.500 | 3.300 | 3.350 | 24,000 | 79,600 | 3.3167 | 1.893 | 1.876 | 1.977 | 1.864 | 1.893 | 42,478 | 1.8739 | -5.63% |
| 2009-04-20 | 0 | 3.550 | 3.270 | 3.550 | 3.300 | 3.550 | 24,000 | 80,200 | 3.3417 | 2.006 | 1.848 | 2.006 | 1.864 | 2.006 | 42,478 | 1.8880 | 7.58% |
| 2009-04-17 | 0 | 3.300 | 3.300 | 3.600 | 3.300 | 3.340 | 4,000 | 13,280 | 3.3200 | 1.864 | 1.864 | 2.034 | 1.864 | 1.887 | 7,080 | 1.8758 | -0.90% |
| 2009-04-16 | 0 | 3.330 | 3.330 | 3.600 | 3.320 | 3.480 | 46,000 | 153,560 | 3.3383 | 1.881 | 1.881 | 2.034 | 1.876 | 1.966 | 81,416 | 1.8861 | 0.30% |
| 2009-04-15 | 0 | 3.320 | 3.280 | 3.380 | 3.320 | 3.500 | 24,000 | 81,260 | 3.3858 | 1.876 | 1.853 | 1.910 | 1.876 | 1.977 | 42,478 | 1.9130 | -0.60% |
| 2009-04-14 | 0 | 3.340 | 3.340 | 3.700 | 3.310 | 3.310 | 112,000 | 370,720 | 3.3100 | 1.887 | 1.887 | 2.090 | 1.870 | 1.870 | 198,230 | 1.8701 | 1.21% |
| 2009-04-09 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 28,000 | 92,400 | 3.3000 | 1.864 | 1.836 | 1.864 | 1.864 | 1.864 | 49,558 | 1.8645 | -0.60% |
| 2009-04-08 | 0 | 3.320 | 3.320 | 3.400 | 3.320 | 3.330 | 6,000 | 19,940 | 3.3233 | 1.876 | 1.876 | 1.921 | 1.876 | 1.881 | 10,619 | 1.8777 | -2.35% |
| 2009-04-07 | 0 | 3.400 | 3.350 | 3.410 | - | - | 0 | 0 | - | 1.921 | 1.893 | 1.927 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.480 | 24,000 | 81,760 | 3.4067 | 1.921 | 1.921 | 1.966 | 1.921 | 1.966 | 42,478 | 1.9248 | 0.00% |
| 2009-04-03 | 0 | 3.400 | 3.400 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 1.921 | 1.921 | 1.972 | 1.910 | 1.910 | 14,159 | 1.9097 | 2.72% |
| 2009-04-02 | 0 | 3.310 | 3.240 | 3.310 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.870 | 1.831 | 1.870 | 1.870 | 1.870 | 17,699 | 1.8701 | 0.30% |
| 2009-04-01 | 0 | 3.300 | 3.200 | 3.300 | 3.150 | 3.350 | 18,000 | 57,300 | 3.1833 | 1.864 | 1.808 | 1.864 | 1.780 | 1.893 | 31,858 | 1.7986 | 1.85% |
| 2009-03-31 | 0 | 3.240 | 3.160 | 3.240 | - | - | 0 | 0 | - | 1.831 | 1.785 | 1.831 | - | - | 0 | - | -0.61% |
| 2009-03-30 | 0 | 3.260 | 3.160 | 3.400 | - | - | 0 | 0 | - | 1.842 | 1.785 | 1.921 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 3.260 | 3.150 | 3.400 | - | - | 0 | 0 | - | 1.842 | 1.780 | 1.921 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 3.260 | 3.190 | 3.260 | - | - | 0 | 0 | - | 1.842 | 1.802 | 1.842 | - | - | 0 | - | 0.00% |
| 2009-03-25 | 0 | 3.260 | 3.130 | 3.260 | 3.160 | 3.260 | 16,000 | 51,240 | 3.2025 | 1.842 | 1.768 | 1.842 | 1.785 | 1.842 | 28,319 | 1.8094 | -0.61% |
| 2009-03-24 | 0 | 3.280 | 3.150 | 3.300 | - | - | 0 | 0 | - | 1.853 | 1.780 | 1.864 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 3.280 | 3.160 | 3.300 | - | - | 0 | 0 | - | 1.853 | 1.785 | 1.864 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 3.280 | 3.150 | 3.280 | 3.120 | 3.280 | 8,000 | 25,600 | 3.2000 | 1.853 | 1.780 | 1.853 | 1.763 | 1.853 | 14,159 | 1.8080 | 4.13% |
| 2009-03-19 | 0 | 3.150 | 3.120 | 3.280 | - | - | 0 | 0 | - | 1.780 | 1.763 | 1.853 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 3.150 | 3.060 | 3.280 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.780 | 1.729 | 1.853 | 1.780 | 1.780 | 17,699 | 1.7797 | 0.96% |
| 2009-03-17 | 0 | 3.120 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.763 | 1.751 | 1.864 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 3.120 | 3.120 | 3.160 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.763 | 1.763 | 1.785 | 1.751 | 1.751 | 24,779 | 1.7515 | -0.95% |
| 2009-03-13 | 0 | 3.150 | 3.080 | 3.200 | - | - | 0 | 0 | - | 1.780 | 1.740 | 1.808 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 3.150 | 3.030 | 3.150 | 3.150 | 3.150 | 4,000 | 12,600 | 3.1500 | 1.780 | 1.712 | 1.780 | 1.780 | 1.780 | 7,080 | 1.7797 | -2.17% |
| 2009-03-11 | 0 | 3.220 | 3.110 | 3.320 | - | - | 0 | 0 | - | 1.819 | 1.757 | 1.876 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 3.220 | 3.070 | 3.300 | - | - | 0 | 0 | - | 1.819 | 1.735 | 1.864 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 3.220 | 3.060 | 3.480 | - | - | 0 | 0 | - | 1.819 | 1.729 | 1.966 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 3.220 | 3.060 | 3.360 | - | - | 0 | 0 | - | 1.819 | 1.729 | 1.898 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 3.220 | 3.100 | 3.250 | 3.220 | 3.220 | 10,000 | 32,200 | 3.2200 | 1.819 | 1.751 | 1.836 | 1.819 | 1.819 | 17,699 | 1.8193 | -0.92% |
| 2009-03-04 | 0 | 3.250 | 3.210 | 3.430 | 3.100 | 3.550 | 8,000 | 26,300 | 3.2875 | 1.836 | 1.814 | 1.938 | 1.751 | 2.006 | 14,159 | 1.8574 | -6.88% |
| 2009-03-03 | 0 | 3.490 | 3.050 | 3.500 | - | - | 14,000 | 48,860 | 3.4900 | 1.972 | 1.723 | 1.977 | - | - | 24,779 | 1.9718 | 0.00% |
| 2009-03-02 | 0 | 3.490 | 3.100 | 3.700 | - | - | 0 | 0 | - | 1.972 | 1.751 | 2.090 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 3.490 | 3.250 | 3.750 | - | - | 799 | 2,477 | 3.1001 | 1.972 | 1.836 | 2.119 | - | - | 1,414 | 1.7516 | 0.00% |
| 2009-02-26 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 1.972 | 1.864 | 2.079 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 1.972 | 1.864 | 2.079 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 3.490 | 3.200 | 3.690 | - | - | 0 | 0 | - | 1.972 | 1.808 | 2.085 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 3.490 | 3.350 | 3.490 | 3.300 | 3.500 | 12,840 | 43,026 | 3.3509 | 1.972 | 1.893 | 1.972 | 1.864 | 1.977 | 22,726 | 1.8933 | 1.16% |
| 2009-02-20 | 0 | 3.450 | 3.350 | 3.450 | 3.450 | 3.450 | 6,000 | 20,700 | 3.4500 | 1.949 | 1.893 | 1.949 | 1.949 | 1.949 | 10,619 | 1.9492 | 0.00% |
| 2009-02-19 | 0 | 3.450 | 3.150 | 3.650 | - | - | 0 | 0 | - | 1.949 | 1.780 | 2.062 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 3.450 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.949 | 1.808 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 3.450 | 3.040 | 3.610 | - | - | 0 | 0 | - | 1.949 | 1.718 | 2.040 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 1.949 | 1.893 | 1.949 | - | - | 0 | - | -1.15% |
| 2009-02-13 | 0 | 3.490 | 3.400 | 3.490 | 3.490 | 3.490 | 6,000 | 20,940 | 3.4900 | 1.972 | 1.921 | 1.972 | 1.972 | 1.972 | 10,619 | 1.9718 | 1.45% |
| 2009-02-12 | 0 | 3.440 | 3.260 | 3.490 | - | - | 0 | 0 | - | 1.944 | 1.842 | 1.972 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 3.440 | 3.280 | 3.440 | - | - | 0 | 0 | - | 1.944 | 1.853 | 1.944 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 3.440 | 3.300 | 3.440 | - | - | 0 | 0 | - | 1.944 | 1.864 | 1.944 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 3.440 | 3.280 | 3.490 | - | - | 0 | 0 | - | 1.944 | 1.853 | 1.972 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 3.440 | 3.210 | 3.440 | - | - | 0 | 0 | - | 1.944 | 1.814 | 1.944 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 3.440 | 3.240 | 3.450 | 3.300 | 3.440 | 68,000 | 228,200 | 3.3559 | 1.944 | 1.831 | 1.949 | 1.864 | 1.944 | 120,354 | 1.8961 | 4.88% |
| 2009-02-04 | 0 | 3.280 | 3.160 | 3.280 | 3.280 | 3.280 | 6,000 | 19,680 | 3.2800 | 1.853 | 1.785 | 1.853 | 1.853 | 1.853 | 10,619 | 1.8532 | 5.81% |
| 2009-02-03 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 1.751 | 1.751 | 1.802 | 1.751 | 1.751 | 7,080 | 1.7515 | -2.82% |
| 2009-02-02 | 0 | 3.190 | 3.050 | 3.260 | 3.150 | 3.270 | 16,000 | 50,960 | 3.1850 | 1.802 | 1.723 | 1.842 | 1.780 | 1.848 | 28,319 | 1.7995 | -8.86% |
| 2009-01-30 | 0 | 3.500 | 3.110 | 3.500 | - | - | 100,000 | 311,000 | 3.1100 | 1.977 | 1.757 | 1.977 | - | - | 176,991 | 1.7571 | 0.00% |
| 2009-01-29 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.695 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 3.500 | 3.150 | 3.700 | - | - | 0 | 0 | - | 1.977 | 1.780 | 2.090 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.751 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.695 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.751 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.780 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 3.500 | 3.220 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.819 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 1.977 | 1.780 | 1.977 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 3.500 | 3.380 | 3.500 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 1.977 | 1.910 | 1.977 | 2.006 | 2.006 | 17,699 | 2.0057 | 3.55% |
| 2009-01-13 | 0 | 3.380 | 3.380 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 1.910 | 1.910 | 1.972 | 1.910 | 1.910 | 14,159 | 1.9097 | -3.43% |
| 2009-01-12 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 1.977 | 1.893 | 2.034 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 3.500 | 3.400 | 3.500 | 3.460 | 3.500 | 30,000 | 104,440 | 3.4813 | 1.977 | 1.921 | 1.977 | 1.955 | 1.977 | 53,097 | 1.9670 | 1.45% |
| 2009-01-08 | 0 | 3.450 | 3.420 | 3.450 | 3.400 | 3.450 | 86,000 | 296,020 | 3.4421 | 1.949 | 1.932 | 1.949 | 1.921 | 1.949 | 152,212 | 1.9448 | -4.17% |
| 2009-01-07 | 0 | 3.600 | 3.580 | 3.680 | - | - | 0 | 0 | - | 2.034 | 2.023 | 2.079 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 3.600 | 3.600 | 3.680 | 3.550 | 3.550 | 50,000 | 177,500 | 3.5500 | 2.034 | 2.034 | 2.079 | 2.006 | 2.006 | 88,496 | 2.0057 | -2.70% |
| 2009-01-05 | 0 | 3.700 | 3.500 | 3.700 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.090 | 1.977 | 2.090 | 2.260 | 2.260 | 10,619 | 2.2600 | 0.54% |
| 2009-01-02 | 0 | 3.680 | 3.500 | 3.700 | - | - | 0 | 0 | - | 2.079 | 1.977 | 2.090 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 3.680 | 3.500 | 3.680 | - | - | 0 | 0 | - | 2.079 | 1.977 | 2.079 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 3.680 | 3.620 | 3.690 | 3.680 | 3.720 | 14,000 | 51,920 | 3.7086 | 2.079 | 2.045 | 2.085 | 2.079 | 2.102 | 24,779 | 2.0953 | -0.27% |
| 2008-12-29 | 0 | 3.690 | 3.490 | 3.800 | - | - | 0 | 0 | - | 2.085 | 1.972 | 2.147 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 3.690 | 3.300 | 3.690 | 3.660 | 3.700 | 50,000 | 183,800 | 3.6760 | 2.085 | 1.864 | 2.085 | 2.068 | 2.090 | 88,496 | 2.0769 | 6.65% |
| 2008-12-23 | 0 | 3.460 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.955 | 1.808 | 1.977 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 3.460 | 3.200 | 3.600 | - | - | 0 | 0 | - | 1.955 | 1.808 | 2.034 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 3.460 | 3.250 | 3.460 | 3.460 | 3.460 | 8,000 | 27,680 | 3.4600 | 1.955 | 1.836 | 1.955 | 1.955 | 1.955 | 14,159 | 1.9549 | 1.76% |
| 2008-12-18 | 0 | 3.530 | 3.410 | 3.530 | 3.450 | 3.540 | 20,000 | 70,520 | 3.5260 | 1.921 | 1.856 | 1.921 | 1.877 | 1.926 | 36,752 | 1.9188 | 2.32% |
| 2008-12-17 | 0 | 3.450 | 3.400 | 3.550 | 3.330 | 3.450 | 48,000 | 161,200 | 3.3583 | 1.877 | 1.850 | 1.932 | 1.812 | 1.877 | 88,204 | 1.8276 | 3.60% |
| 2008-12-16 | 0 | 3.330 | 3.300 | 3.500 | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 1.812 | 1.796 | 1.905 | 1.812 | 1.812 | 3,675 | 1.8122 | -2.06% |
| 2008-12-15 | 0 | 3.400 | 3.320 | 3.420 | 3.400 | 3.500 | 12,000 | 41,000 | 3.4167 | 1.850 | 1.807 | 1.861 | 1.850 | 1.905 | 22,051 | 1.8593 | -3.13% |
| 2008-12-12 | 0 | 3.510 | 3.350 | 3.510 | 3.400 | 3.510 | 32,000 | 109,960 | 3.4363 | 1.910 | 1.823 | 1.910 | 1.850 | 1.910 | 58,803 | 1.8700 | -2.23% |
| 2008-12-11 | 0 | 3.590 | 3.480 | 3.700 | - | - | 0 | 0 | - | 1.954 | 1.894 | 2.014 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 3.590 | 3.450 | 3.580 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 1.954 | 1.877 | 1.948 | 1.954 | 1.954 | 7,350 | 1.9537 | 4.06% |
| 2008-12-09 | 0 | 3.450 | 3.400 | 3.600 | 3.410 | 3.680 | 20,000 | 70,800 | 3.5400 | 1.877 | 1.850 | 1.959 | 1.856 | 2.003 | 36,752 | 1.9264 | -0.86% |
| 2008-12-08 | 0 | 3.480 | 3.400 | 3.700 | - | - | 0 | 0 | - | 1.894 | 1.850 | 2.014 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 3.480 | 3.280 | 3.650 | - | - | 0 | 0 | - | 1.894 | 1.785 | 1.986 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 3.480 | 3.200 | 3.650 | - | - | 0 | 0 | - | 1.894 | 1.741 | 1.986 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 3.480 | 3.420 | 3.650 | - | - | 0 | 0 | - | 1.894 | 1.861 | 1.986 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 3.480 | 3.420 | 3.480 | 3.500 | 3.630 | 8,000 | 28,520 | 3.5650 | 1.894 | 1.861 | 1.894 | 1.905 | 1.975 | 14,701 | 1.9400 | -4.13% |
| 2008-12-01 | 0 | 3.630 | 3.500 | 3.630 | 3.630 | 3.630 | 4,000 | 14,520 | 3.6300 | 1.975 | 1.905 | 1.975 | 1.975 | 1.975 | 7,350 | 1.9754 | -1.89% |
| 2008-11-28 | 0 | 3.700 | 3.300 | - | 3.300 | 3.700 | 12,000 | 41,200 | 3.4333 | 2.014 | 1.796 | - | 1.796 | 2.014 | 22,051 | 1.8684 | 5.71% |
| 2008-11-27 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 1.905 | 1.823 | 1.959 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 3.500 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.905 | 1.741 | 1.905 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.500 | 3.100 | 3.600 | - | - | 0 | 0 | - | 1.905 | 1.687 | 1.959 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.905 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 3.500 | 3.200 | 3.500 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 1.905 | 1.741 | 1.905 | 1.932 | 1.932 | 11,026 | 1.9319 | 4.17% |
| 2008-11-20 | 0 | 3.360 | 3.130 | 3.360 | - | - | 0 | 0 | - | 1.828 | 1.703 | 1.828 | - | - | 0 | - | -4.00% |
| 2008-11-19 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 1.905 | - | 1.905 | 1.905 | 1.905 | 11,026 | 1.9047 | 0.00% |
| 2008-11-18 | 0 | 3.500 | 3.150 | 3.550 | - | - | 0 | 0 | - | 1.905 | 1.714 | 1.932 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 1.905 | - | 2.014 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 3.500 | 3.200 | 3.650 | - | - | 0 | 0 | - | 1.905 | 1.741 | 1.986 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.905 | - | 1.905 | - | - | 0 | - | -2.23% |
| 2008-11-12 | 0 | 3.580 | 3.350 | 3.600 | 3.300 | 3.580 | 12,000 | 40,720 | 3.3933 | 1.948 | 1.823 | 1.959 | 1.796 | 1.948 | 22,051 | 1.8466 | 2.29% |
| 2008-11-11 | 0 | 3.500 | 3.350 | 3.500 | 3.350 | 3.590 | 6,000 | 21,060 | 3.5100 | 1.905 | 1.823 | 1.905 | 1.823 | 1.954 | 11,026 | 1.9101 | 2.94% |
| 2008-11-10 | 0 | 3.400 | 3.400 | 3.750 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 1.850 | 1.850 | 2.041 | 1.850 | 1.850 | 11,026 | 1.8503 | -5.29% |
| 2008-11-07 | 0 | 3.590 | 3.300 | 3.600 | 3.590 | 3.590 | 6,000 | 21,540 | 3.5900 | 1.954 | 1.796 | 1.959 | 1.954 | 1.954 | 11,026 | 1.9537 | 8.79% |
| 2008-11-06 | 0 | 3.300 | 3.200 | 3.600 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.796 | 1.741 | 1.959 | 1.796 | 1.796 | 18,376 | 1.7958 | -12.00% |
| 2008-11-05 | 0 | 3.750 | 3.600 | 3.800 | 3.750 | 3.750 | 6,000 | 22,500 | 3.7500 | 2.041 | 1.959 | 2.068 | 2.041 | 2.041 | 11,026 | 2.0407 | 4.17% |
| 2008-11-04 | 0 | 3.600 | 3.600 | 3.750 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 1.959 | 1.959 | 2.041 | 1.959 | 1.959 | 7,350 | 1.9591 | -3.74% |
| 2008-11-03 | 0 | 3.740 | 3.600 | 3.800 | 3.640 | 3.740 | 46,000 | 168,620 | 3.6657 | 2.035 | 1.959 | 2.068 | 1.981 | 2.035 | 84,529 | 1.9948 | 3.60% |
| 2008-10-31 | 0 | 3.610 | 3.610 | 3.800 | 3.610 | 3.650 | 30,000 | 108,780 | 3.6260 | 1.965 | 1.965 | 2.068 | 1.965 | 1.986 | 55,128 | 1.9732 | -6.23% |
| 2008-10-30 | 0 | 3.850 | 3.670 | 3.900 | 3.700 | 3.850 | 32,000 | 120,700 | 3.7719 | 2.095 | 1.997 | 2.122 | 2.014 | 2.095 | 58,803 | 2.0526 | -5.64% |
| 2008-10-29 | 0 | 4.080 | - | 4.080 | 3.900 | 4.080 | 8,000 | 32,120 | 4.0150 | 2.220 | - | 2.220 | 2.122 | 2.220 | 14,701 | 2.1849 | -5.12% |
| 2008-10-28 | 0 | 4.300 | - | 4.300 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 2.340 | - | 2.340 | 2.612 | 2.612 | 18,376 | 2.6121 | -6.52% |
| 2008-10-27 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 2.503 | - | 2.503 | - | - | 0 | - | -8.00% |
| 2008-10-24 | 0 | 5.000 | 4.200 | 5.000 | - | - | 0 | 0 | - | 2.721 | 2.286 | 2.721 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 5.000 | - | 5.190 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 2.721 | - | 2.824 | 2.721 | 2.721 | 3,675 | 2.7210 | -7.24% |
| 2008-10-22 | 0 | 5.390 | - | 5.400 | - | - | 0 | 0 | - | 2.933 | - | 2.939 | - | - | 0 | - | -2.00% |
| 2008-10-21 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 2.993 | - | 2.993 | - | - | 0 | - | -7.56% |
| 2008-10-20 | 0 | 5.950 | - | 5.950 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.238 | - | 3.238 | 3.238 | 3.238 | 7,350 | 3.2379 | 13.12% |
| 2008-10-17 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.862 | - | 3.537 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.862 | - | 3.537 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.862 | - | 3.537 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 5.260 | - | 5.290 | - | - | 0 | 0 | - | 2.862 | - | 2.879 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 5.260 | - | 5.260 | - | - | 0 | 0 | - | 2.862 | - | 2.862 | - | - | 0 | - | -0.75% |
| 2008-10-10 | 0 | 5.300 | 4.200 | 5.300 | 4.300 | 5.300 | 44,000 | 193,400 | 4.3955 | 2.884 | 2.286 | 2.884 | 2.340 | 2.884 | 80,854 | 2.3920 | -6.19% |
| 2008-10-09 | 0 | 5.650 | 3.950 | 5.850 | - | - | 0 | 0 | - | 3.075 | 2.150 | 3.184 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 5.650 | 3.660 | - | - | - | 0 | 0 | - | 3.075 | 1.992 | - | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 5.650 | 3.760 | 5.700 | - | - | 0 | 0 | - | 3.075 | 2.046 | 3.102 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 5.650 | 3.850 | - | - | - | 0 | 0 | - | 3.075 | 2.095 | - | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 5.650 | 5.000 | - | - | - | 0 | 0 | - | 3.075 | 2.721 | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 5.650 | 4.500 | - | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.075 | 2.449 | - | 3.075 | 3.075 | 18,376 | 3.0747 | 3.67% |
| 2008-09-29 | 0 | 5.450 | 3.560 | 5.600 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.966 | 1.937 | 3.047 | 2.966 | 2.966 | 7,350 | 2.9658 | -7.63% |
| 2008-09-26 | 0 | 5.900 | - | 6.000 | - | - | 0 | 0 | - | 3.211 | - | 3.265 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.900 | 5.400 | 5.900 | - | - | 0 | 0 | - | 3.211 | 2.939 | 3.211 | - | - | 0 | - | -1.67% |
| 2008-09-24 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 3.265 | - | 3.265 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.265 | 2.939 | 3.265 | - | - | 0 | - | -2.28% |
| 2008-09-22 | 0 | 6.140 | 5.600 | 6.140 | 5.800 | 6.200 | 32,000 | 193,200 | 6.0375 | 3.341 | 3.047 | 3.341 | 3.156 | 3.374 | 58,803 | 3.2856 | 13.70% |
| 2008-09-19 | 0 | 5.400 | 4.800 | 5.500 | - | - | 0 | 0 | - | 2.939 | 2.612 | 2.993 | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 5.400 | 4.000 | 5.400 | - | - | 0 | 0 | - | 2.939 | 2.177 | 2.939 | - | - | 0 | - | -6.90% |
| 2008-09-17 | 0 | 5.800 | 5.000 | 5.800 | - | - | 0 | 0 | - | 3.156 | 2.721 | 3.156 | - | - | 0 | - | -3.33% |
| 2008-09-16 | 0 | 6.000 | 4.100 | 6.100 | - | - | 0 | 0 | - | 3.265 | 2.231 | 3.320 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.265 | 2.939 | 3.265 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 6.000 | 5.500 | 6.000 | - | - | 0 | 0 | - | 3.265 | 2.993 | 3.265 | - | - | 0 | - | -1.64% |
| 2008-09-10 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 3.320 | - | 3.320 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 6.100 | 5.700 | 6.100 | - | - | 0 | 0 | - | 3.320 | 3.102 | 3.320 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 6.100 | 5.700 | 5.800 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 3.320 | 3.102 | 3.156 | 3.156 | 3.156 | 22,051 | 3.1563 | 0.00% |
| 2008-09-05 | 0 | 6.100 | 5.000 | 6.100 | - | - | 0 | 0 | - | 3.320 | 2.721 | 3.320 | - | - | 0 | - | -0.81% |
| 2008-09-04 | 0 | 6.150 | 5.850 | 6.150 | - | - | 0 | 0 | - | 3.347 | 3.184 | 3.347 | - | - | 0 | - | -0.32% |
| 2008-09-03 | 0 | 6.170 | 5.800 | 6.170 | - | - | 0 | 0 | - | 3.358 | 3.156 | 3.358 | - | - | 0 | - | -0.32% |
| 2008-09-02 | 0 | 6.190 | 5.800 | 6.190 | - | - | 0 | 0 | - | 3.369 | 3.156 | 3.369 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 6.190 | 5.800 | 6.200 | - | - | 0 | 0 | - | 3.369 | 3.156 | 3.374 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 6.190 | 5.850 | 6.190 | - | - | 0 | 0 | - | 3.369 | 3.184 | 3.369 | - | - | 0 | - | -0.16% |
| 2008-08-28 | 0 | 6.200 | 5.850 | 6.200 | 5.870 | 6.200 | 40,000 | 241,400 | 6.0350 | 3.374 | 3.184 | 3.374 | 3.194 | 3.374 | 73,503 | 3.2842 | 1.97% |
| 2008-08-27 | 0 | 6.080 | 5.850 | 6.080 | 6.080 | 6.080 | 4,000 | 24,320 | 6.0800 | 3.309 | 3.184 | 3.309 | 3.309 | 3.309 | 7,350 | 3.3087 | 1.33% |
| 2008-08-26 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.000 | 44,000 | 256,420 | 5.8277 | 3.265 | 3.184 | 3.265 | 3.156 | 3.265 | 80,854 | 3.1714 | 0.00% |
| 2008-08-25 | 0 | 6.000 | 5.650 | 6.000 | - | - | 0 | 0 | - | 3.265 | 3.075 | 3.265 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 6.000 | 5.800 | 6.160 | - | - | 0 | 0 | - | 3.265 | 3.156 | 3.352 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 6.000 | 5.500 | 6.340 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.265 | 2.993 | 3.450 | 3.265 | 3.265 | 18,376 | 3.2652 | -4.61% |
| 2008-08-19 | 0 | 6.290 | 5.500 | 6.400 | - | - | 0 | 0 | - | 3.423 | 2.993 | 3.483 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 6.290 | 5.700 | 6.350 | - | - | 0 | 0 | - | 3.423 | 3.102 | 3.456 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 6.290 | 5.600 | 6.350 | - | - | 0 | 0 | - | 3.423 | 3.047 | 3.456 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 6.290 | - | 6.290 | - | - | 0 | 0 | - | 3.423 | - | 3.423 | - | - | 0 | - | -0.16% |
| 2008-08-13 | 0 | 6.300 | 5.600 | 6.300 | 5.700 | 6.300 | 8,000 | 48,000 | 6.0000 | 3.428 | 3.047 | 3.428 | 3.102 | 3.428 | 14,701 | 3.2652 | -1.25% |
| 2008-08-12 | 0 | 6.380 | 5.800 | 6.380 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 3.472 | 3.156 | 3.472 | 3.483 | 3.483 | 7,350 | 3.4828 | 6.33% |
| 2008-08-11 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 3.265 | 3.211 | 3.265 | - | - | 0 | - | -2.91% |
| 2008-08-08 | 0 | 6.180 | 5.900 | 6.180 | - | - | 0 | 0 | - | 3.363 | 3.211 | 3.363 | - | - | 0 | - | -0.32% |
| 2008-08-07 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.374 | 3.211 | 3.374 | - | - | 0 | - | -1.12% |
| 2008-08-05 | 0 | 6.270 | - | 6.270 | - | - | 0 | 0 | - | 3.412 | - | 3.412 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 6.270 | 5.900 | 6.270 | - | - | 0 | 0 | - | 3.412 | 3.211 | 3.412 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 6.270 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.412 | 3.211 | 3.428 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 6.270 | 6.000 | 6.270 | - | - | 0 | 0 | - | 3.412 | 3.265 | 3.412 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 6.270 | 6.000 | 6.280 | - | - | 0 | 0 | - | 3.412 | 3.265 | 3.418 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 6.270 | 5.950 | 6.270 | - | - | 0 | 0 | - | 3.412 | 3.238 | 3.412 | - | - | 0 | - | -1.26% |
| 2008-07-28 | 0 | 6.350 | 6.000 | 6.350 | - | - | 0 | 0 | - | 3.456 | 3.265 | 3.456 | - | - | 0 | - | -1.85% |
| 2008-07-25 | 0 | 6.470 | - | 6.470 | 6.480 | 6.480 | 16,000 | 103,680 | 6.4800 | 3.521 | - | 3.521 | 3.526 | 3.526 | 29,401 | 3.5264 | 2.70% |
| 2008-07-24 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 3.428 | 3.265 | 3.428 | - | - | 0 | - | -2.63% |
| 2008-07-23 | 0 | 6.470 | 6.000 | 6.470 | 6.460 | 6.500 | 18,000 | 116,540 | 6.4744 | 3.521 | 3.265 | 3.521 | 3.515 | 3.537 | 33,077 | 3.5233 | 1.73% |
| 2008-07-22 | 0 | 6.360 | 6.000 | 6.360 | - | - | 0 | 0 | - | 3.461 | 3.265 | 3.461 | - | - | 0 | - | -0.31% |
| 2008-07-21 | 0 | 6.380 | 6.000 | 6.380 | - | - | 0 | 0 | - | 3.472 | 3.265 | 3.472 | - | - | 0 | - | -0.31% |
| 2008-07-18 | 0 | 6.400 | 5.950 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.483 | 3.238 | 3.483 | 3.483 | 3.483 | 18,376 | 3.4828 | 3.23% |
| 2008-07-17 | 0 | 6.200 | 5.950 | 6.200 | - | - | 0 | 0 | - | 3.374 | 3.238 | 3.374 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 6.200 | 5.860 | 6.250 | - | - | 0 | 0 | - | 3.374 | 3.189 | 3.401 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.374 | 3.211 | 3.374 | - | - | 0 | - | -0.16% |
| 2008-07-14 | 0 | 6.250 | 5.900 | 6.250 | - | - | 0 | 0 | - | 3.379 | 3.190 | 3.379 | - | - | 0 | - | -0.79% |
| 2008-07-11 | 0 | 6.300 | 6.050 | 6.300 | 6.380 | 6.380 | 4,000 | 25,520 | 6.3800 | 3.406 | 3.271 | 3.406 | 3.450 | 3.450 | 7,398 | 3.4497 | 0.32% |
| 2008-07-10 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.396 | 3.190 | 3.406 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.396 | 3.190 | 3.406 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 6.280 | 5.820 | 6.280 | - | - | 0 | 0 | - | 3.396 | 3.147 | 3.396 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 6.280 | 5.850 | 6.280 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.396 | 3.163 | 3.396 | 3.396 | 3.396 | 7,398 | 3.3957 | 3.80% |
| 2008-07-04 | 0 | 6.050 | 5.850 | 6.250 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 3.271 | 3.163 | 3.379 | 3.271 | 3.271 | 7,398 | 3.2713 | 4.31% |
| 2008-07-03 | 0 | 5.800 | 5.020 | 6.400 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 3.136 | 2.714 | 3.461 | 3.136 | 3.136 | 7,398 | 3.1361 | -6.75% |
| 2008-07-02 | 0 | 6.220 | 5.800 | 6.400 | - | - | 0 | 0 | - | 3.363 | 3.136 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 6.220 | 5.800 | 6.220 | - | - | 0 | 0 | - | 3.363 | 3.136 | 3.363 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 6.220 | - | 6.500 | - | - | 0 | 0 | - | 3.363 | - | 3.515 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 6.220 | 5.950 | 6.220 | 5.850 | 6.220 | 26,000 | 158,100 | 6.0808 | 3.363 | 3.217 | 3.363 | 3.163 | 3.363 | 48,085 | 3.2879 | 0.32% |
| 2008-06-25 | 0 | 6.200 | 5.950 | 6.300 | 6.100 | 6.200 | 10,000 | 61,600 | 6.1600 | 3.352 | 3.217 | 3.406 | 3.298 | 3.352 | 18,494 | 3.3308 | 4.20% |
| 2008-06-24 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.217 | 3.217 | 3.325 | 3.217 | 3.217 | 7,398 | 3.2172 | -3.25% |
| 2008-06-23 | 0 | 6.150 | 5.910 | 6.250 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.325 | 3.196 | 3.379 | 3.325 | 3.325 | 18,494 | 3.3254 | 0.00% |
| 2008-06-20 | 0 | 6.150 | 5.900 | 6.150 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 3.325 | 3.190 | 3.325 | 3.325 | 3.325 | 7,398 | 3.3254 | 4.24% |
| 2008-06-19 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 3.190 | 3.190 | 3.298 | 3.190 | 3.190 | 14,795 | 3.1902 | -3.28% |
| 2008-06-18 | 0 | 6.100 | 5.920 | 6.100 | 5.900 | 6.100 | 22,000 | 131,200 | 5.9636 | 3.298 | 3.201 | 3.298 | 3.190 | 3.298 | 40,687 | 3.2246 | 2.01% |
| 2008-06-17 | 0 | 5.980 | 5.980 | 6.300 | 5.980 | 5.980 | 8,000 | 47,840 | 5.9800 | 3.233 | 3.233 | 3.406 | 3.233 | 3.233 | 14,795 | 3.2334 | -5.08% |
| 2008-06-16 | 0 | 6.300 | 5.810 | 6.300 | - | - | 0 | 0 | - | 3.406 | 3.142 | 3.406 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 6.300 | 5.560 | 6.300 | - | - | 0 | 0 | - | 3.406 | 3.006 | 3.406 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 6.300 | 5.530 | 6.300 | - | - | 0 | 0 | - | 3.406 | 2.990 | 3.406 | - | - | 0 | - | -1.56% |
| 2008-06-11 | 0 | 6.400 | 5.560 | 6.400 | - | - | 0 | 0 | - | 3.461 | 3.006 | 3.461 | - | - | 0 | - | -0.47% |
| 2008-06-10 | 0 | 6.430 | 5.500 | 6.500 | - | - | 0 | 0 | - | 3.477 | 2.974 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 6.430 | 6.130 | 6.480 | - | - | 0 | 0 | - | 3.477 | 3.315 | 3.504 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 6.430 | 6.150 | 6.500 | - | - | 0 | 0 | - | 3.477 | 3.325 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 6.430 | 6.160 | 6.500 | - | - | 0 | 0 | - | 3.477 | 3.331 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 6.430 | 6.200 | 6.500 | 6.180 | 6.430 | 22,000 | 138,140 | 6.2791 | 3.477 | 3.352 | 3.515 | 3.342 | 3.477 | 40,687 | 3.3952 | 0.63% |
| 2008-06-02 | 0 | 6.390 | 6.160 | 6.400 | 6.390 | 6.390 | 10,000 | 63,900 | 6.3900 | 3.455 | 3.331 | 3.461 | 3.455 | 3.455 | 18,494 | 3.4551 | 0.63% |
| 2008-05-30 | 0 | 6.350 | 6.100 | 6.350 | 6.200 | 6.350 | 8,000 | 50,200 | 6.2750 | 3.434 | 3.298 | 3.434 | 3.352 | 3.434 | 14,795 | 3.3930 | 2.42% |
| 2008-05-29 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 3.352 | 3.325 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 6.200 | 6.140 | 6.200 | - | - | 0 | 0 | - | 3.352 | 3.320 | 3.352 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 6.200 | 6.180 | 6.400 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 3.352 | 3.342 | 3.461 | 3.352 | 3.352 | 11,097 | 3.3524 | 1.97% |
| 2008-05-26 | 0 | 6.080 | 6.180 | 6.200 | 6.070 | 6.200 | 32,000 | 197,160 | 6.1613 | 3.288 | 3.342 | 3.352 | 3.282 | 3.352 | 59,181 | 3.3314 | -4.70% |
| 2008-05-23 | 0 | 6.380 | 6.180 | 6.380 | - | - | 0 | 0 | - | 3.450 | 3.342 | 3.450 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 6.380 | 6.100 | 6.400 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 3.450 | 3.298 | 3.461 | 3.450 | 3.450 | 11,097 | 3.4497 | 2.08% |
| 2008-05-21 | 0 | 6.250 | 6.200 | 6.400 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 3.379 | 3.352 | 3.461 | 3.379 | 3.379 | 18,494 | 3.3794 | -2.34% |
| 2008-05-20 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.400 | 22,000 | 139,000 | 6.3182 | 3.461 | 3.406 | 3.461 | 3.406 | 3.461 | 40,687 | 3.4163 | -1.54% |
| 2008-05-19 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.515 | 3.434 | 3.515 | - | - | 0 | - | -0.76% |
| 2008-05-16 | 0 | 6.550 | 6.310 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 3.542 | 3.412 | 3.542 | 3.542 | 3.542 | 7,398 | 3.5416 | 0.77% |
| 2008-05-15 | 0 | 6.500 | 6.310 | 6.580 | - | - | 0 | 0 | - | 3.515 | 3.412 | 3.558 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 6.500 | - | 6.600 | - | - | 0 | 0 | - | 3.515 | - | 3.569 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 6.500 | 6.300 | 6.580 | 6.300 | 6.500 | 10,000 | 64,120 | 6.4120 | 3.515 | 3.406 | 3.558 | 3.406 | 3.515 | 18,494 | 3.4670 | 0.31% |
| 2008-05-09 | 0 | 6.480 | 6.280 | 6.600 | - | - | 0 | 0 | - | 3.504 | 3.396 | 3.569 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 6.480 | 6.100 | 6.480 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 3.504 | 3.298 | 3.504 | 3.504 | 3.504 | 3,699 | 3.5038 | 2.86% |
| 2008-05-07 | 0 | 6.300 | 6.200 | 6.490 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.406 | 3.352 | 3.509 | 3.406 | 3.406 | 36,988 | 3.4065 | -3.08% |
| 2008-05-06 | 0 | 6.500 | 6.300 | 6.500 | 6.360 | 6.500 | 22,000 | 140,640 | 6.3927 | 3.515 | 3.406 | 3.515 | 3.439 | 3.515 | 40,687 | 3.4566 | 1.72% |
| 2008-05-05 | 0 | 6.390 | 6.350 | 6.500 | - | - | 6,000 | 38,100 | 6.3500 | 3.455 | 3.434 | 3.515 | - | - | 11,097 | 3.4335 | 0.00% |
| 2008-05-02 | 0 | 6.390 | 6.290 | 6.600 | 6.390 | 6.400 | 22,000 | 140,700 | 6.3955 | 3.455 | 3.401 | 3.569 | 3.455 | 3.461 | 40,687 | 3.4581 | -0.16% |
| 2008-04-30 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 3.461 | 3.379 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.461 | 3.406 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.461 | 3.434 | 3.461 | 3.461 | 3.461 | 18,494 | 3.4605 | 0.79% |
| 2008-04-25 | 0 | 6.350 | 6.300 | 6.420 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.434 | 3.406 | 3.471 | 3.434 | 3.434 | 7,398 | 3.4335 | -1.40% |
| 2008-04-24 | 0 | 6.440 | 6.350 | 6.440 | - | - | 0 | 0 | - | 3.482 | 3.434 | 3.482 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 6.440 | 6.320 | 6.440 | 6.400 | 6.460 | 8,000 | 51,400 | 6.4250 | 3.482 | 3.417 | 3.482 | 3.461 | 3.493 | 14,795 | 3.4741 | 0.62% |
| 2008-04-22 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.461 | 3.406 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.400 | 6.400 | 6.460 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 3.461 | 3.461 | 3.493 | 3.406 | 3.406 | 3,699 | 3.4065 | -0.78% |
| 2008-04-18 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.488 | 3.406 | 3.488 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.460 | 14,000 | 90,380 | 6.4557 | 3.488 | 3.406 | 3.488 | 3.488 | 3.493 | 25,892 | 3.4907 | 2.38% |
| 2008-04-16 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.406 | 3.379 | 3.406 | 3.406 | 3.406 | 11,097 | 3.4065 | -1.56% |
| 2008-04-15 | 0 | 6.400 | 6.250 | 6.500 | - | - | 0 | 0 | - | 3.461 | 3.379 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 3.461 | - | 3.461 | - | - | 0 | - | -1.54% |
| 2008-04-11 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.530 | 6,000 | 38,460 | 6.4100 | 3.515 | 3.461 | 3.515 | 3.434 | 3.531 | 11,097 | 3.4659 | 0.78% |
| 2008-04-10 | 0 | 6.450 | 6.260 | 6.450 | - | - | 0 | 0 | - | 3.488 | 3.385 | 3.488 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.488 | 3.406 | 3.488 | - | - | 0 | - | -0.62% |
| 2008-04-08 | 0 | 6.490 | 6.350 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 3.509 | 3.434 | 3.509 | 3.509 | 3.509 | 7,398 | 3.5092 | 0.62% |
| 2008-04-07 | 0 | 6.450 | 6.300 | 6.470 | 6.300 | 6.450 | 14,000 | 88,700 | 6.3357 | 3.488 | 3.406 | 3.498 | 3.406 | 3.488 | 25,892 | 3.4258 | -0.77% |
| 2008-04-03 | 0 | 6.500 | 6.180 | 6.400 | 6.250 | 6.500 | 54,000 | 341,220 | 6.3189 | 3.515 | 3.342 | 3.461 | 3.379 | 3.515 | 99,869 | 3.4167 | 4.00% |
| 2008-04-02 | 0 | 6.250 | 6.050 | 6.250 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.379 | 3.271 | 3.379 | 3.396 | 3.396 | 7,398 | 3.3957 | 1.96% |
| 2008-04-01 | 0 | 6.130 | 5.960 | 6.130 | 6.000 | 6.130 | 8,000 | 48,520 | 6.0650 | 3.315 | 3.223 | 3.315 | 3.244 | 3.315 | 14,795 | 3.2794 | 0.82% |
| 2008-03-31 | 0 | 6.080 | 6.000 | 6.150 | - | - | 0 | 0 | - | 3.288 | 3.244 | 3.325 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 6.080 | 5.920 | 6.100 | 5.920 | 6.080 | 16,000 | 96,320 | 6.0200 | 3.288 | 3.201 | 3.298 | 3.201 | 3.288 | 29,591 | 3.2551 | 2.70% |
| 2008-03-27 | 0 | 5.920 | 5.720 | 6.100 | - | - | 0 | 0 | - | 3.201 | 3.093 | 3.298 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 5.920 | 5.900 | 6.100 | 5.920 | 5.920 | 4,000 | 23,680 | 5.9200 | 3.201 | 3.190 | 3.298 | 3.201 | 3.201 | 7,398 | 3.2010 | -2.95% |
| 2008-03-25 | 0 | 6.100 | 5.600 | 6.100 | 5.500 | 6.100 | 32,000 | 183,700 | 5.7406 | 3.298 | 3.028 | 3.298 | 2.974 | 3.298 | 59,181 | 3.1040 | 7.02% |
| 2008-03-20 | 0 | 5.700 | 5.030 | 5.700 | - | - | 0 | 0 | - | 3.082 | 2.720 | 3.082 | - | - | 0 | - | -2.73% |
| 2008-03-19 | 0 | 5.860 | 5.700 | 5.890 | 5.860 | 5.890 | 10,000 | 58,780 | 5.8780 | 3.169 | 3.082 | 3.185 | 3.169 | 3.185 | 18,494 | 3.1783 | 3.72% |
| 2008-03-18 | 0 | 5.650 | 5.450 | 5.650 | 5.650 | 5.650 | 6,000 | 33,900 | 5.6500 | 3.055 | 2.947 | 3.055 | 3.055 | 3.055 | 11,097 | 3.0550 | 0.00% |
| 2008-03-17 | 0 | 5.650 | 5.650 | - | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 3.055 | 3.055 | - | 3.055 | 3.055 | 7,398 | 3.0550 | -3.42% |
| 2008-03-14 | 0 | 5.850 | 5.850 | 6.100 | 5.830 | 5.830 | 10,000 | 58,300 | 5.8300 | 3.163 | 3.163 | 3.298 | 3.152 | 3.152 | 18,494 | 3.1523 | 1.21% |
| 2008-03-13 | 0 | 5.780 | 5.700 | 6.100 | 5.780 | 5.900 | 20,000 | 116,800 | 5.8400 | 3.125 | 3.082 | 3.298 | 3.125 | 3.190 | 36,988 | 3.1577 | -5.09% |
| 2008-03-12 | 0 | 6.090 | 6.000 | 6.090 | 6.000 | 6.090 | 36,000 | 217,300 | 6.0361 | 3.293 | 3.244 | 3.293 | 3.244 | 3.293 | 66,579 | 3.2638 | 1.16% |
| 2008-03-11 | 0 | 6.020 | 6.020 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.255 | 3.255 | 3.298 | 3.244 | 3.244 | 18,494 | 3.2443 | -1.31% |
| 2008-03-10 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.200 | 20,000 | 123,000 | 6.1500 | 3.298 | 3.244 | 3.352 | 3.298 | 3.352 | 36,988 | 3.3254 | -3.94% |
| 2008-03-07 | 0 | 6.350 | 6.150 | 6.390 | - | - | 0 | 0 | - | 3.434 | 3.325 | 3.455 | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 6.350 | 6.260 | 6.400 | - | - | 0 | 0 | - | 3.434 | 3.385 | 3.461 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 3.434 | 3.352 | 3.461 | 3.434 | 3.434 | 11,097 | 3.4335 | -0.78% |
| 2008-03-04 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.461 | 3.439 | 3.461 | 3.461 | 3.461 | 11,097 | 3.4605 | -2.29% |
| 2008-03-03 | 0 | 6.550 | 6.410 | 6.550 | - | - | 0 | 0 | - | 3.542 | 3.466 | 3.542 | - | - | 0 | - | -0.46% |
| 2008-02-29 | 0 | 6.580 | 6.500 | 6.580 | - | - | 0 | 0 | - | 3.558 | 3.515 | 3.558 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 6.580 | 6.450 | 6.590 | 6.550 | 6.580 | 10,000 | 65,740 | 6.5740 | 3.558 | 3.488 | 3.563 | 3.542 | 3.558 | 18,494 | 3.5546 | 0.46% |
| 2008-02-27 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.542 | 3.515 | 3.569 | - | - | 0 | - | 0.00% |
| 2008-02-26 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.542 | 3.461 | 3.542 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.542 | 3.461 | 3.542 | - | - | 0 | - | -0.76% |
| 2008-02-22 | 0 | 6.600 | 6.430 | 6.600 | - | - | 1,547 | 10,210 | 6.5999 | 3.569 | 3.477 | 3.569 | - | - | 2,861 | 3.5686 | -0.75% |
| 2008-02-21 | 0 | 6.650 | 6.630 | 6.650 | 6.450 | 6.680 | 88,840 | 580,960 | 6.5394 | 3.596 | 3.585 | 3.596 | 3.488 | 3.612 | 164,303 | 3.5359 | 1.53% |
| 2008-02-20 | 0 | 6.550 | 6.500 | 6.650 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.542 | 3.515 | 3.596 | 3.542 | 3.542 | 11,097 | 3.5416 | -2.09% |
| 2008-02-19 | 0 | 6.690 | 6.600 | 6.690 | 6.630 | 6.690 | 54,000 | 358,620 | 6.6411 | 3.617 | 3.569 | 3.617 | 3.585 | 3.617 | 99,869 | 3.5909 | 0.90% |
| 2008-02-18 | 0 | 6.630 | 6.550 | 6.630 | - | - | 0 | 0 | - | 3.585 | 3.542 | 3.585 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 6.630 | 6.600 | 6.650 | 6.540 | 6.630 | 52,000 | 343,260 | 6.6012 | 3.585 | 3.569 | 3.596 | 3.536 | 3.585 | 96,170 | 3.5693 | 0.45% |
| 2008-02-14 | 0 | 6.600 | 6.450 | 6.600 | 6.450 | 6.600 | 8,000 | 52,200 | 6.5250 | 3.569 | 3.488 | 3.569 | 3.488 | 3.569 | 14,795 | 3.5281 | 2.96% |
| 2008-02-13 | 0 | 6.410 | 6.410 | 6.580 | 6.410 | 6.700 | 38,000 | 249,040 | 6.5537 | 3.466 | 3.466 | 3.558 | 3.466 | 3.623 | 70,278 | 3.5436 | -1.38% |
| 2008-02-12 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 3.515 | 3.406 | 3.515 | 3.515 | 3.515 | 11,097 | 3.5146 | 0.00% |
| 2008-02-11 | 0 | 6.500 | 6.300 | 6.700 | - | - | 0 | 0 | - | 3.515 | 3.406 | 3.623 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 3.515 | - | 3.515 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 6.500 | 6.250 | 6.600 | 6.250 | 6.500 | 30,000 | 190,400 | 6.3467 | 3.515 | 3.379 | 3.569 | 3.379 | 3.515 | 55,483 | 3.4317 | 1.72% |
| 2008-02-04 | 0 | 6.390 | 6.300 | 6.390 | 6.250 | 6.390 | 14,000 | 88,340 | 6.3100 | 3.455 | 3.406 | 3.455 | 3.379 | 3.455 | 25,892 | 3.4119 | 0.16% |
| 2008-02-01 | 0 | 6.380 | 6.250 | 6.380 | 6.100 | 6.380 | 58,000 | 360,220 | 6.2107 | 3.450 | 3.379 | 3.450 | 3.298 | 3.450 | 107,266 | 3.3582 | 0.47% |
| 2008-01-31 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.780 | 50,000 | 334,700 | 6.6940 | 3.434 | 3.406 | 3.434 | 3.434 | 3.666 | 92,471 | 3.6195 | -4.94% |
| 2008-01-30 | 0 | 6.680 | 6.400 | 6.680 | 6.800 | 6.850 | 22,000 | 150,500 | 6.8409 | 3.612 | 3.461 | 3.612 | 3.677 | 3.704 | 40,687 | 3.6989 | 1.21% |
| 2008-01-29 | 0 | 6.600 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.569 | 3.488 | 3.569 | - | - | 0 | - | -0.75% |
| 2008-01-28 | 0 | 6.650 | 6.300 | 6.650 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 3.596 | 3.406 | 3.596 | 3.596 | 3.596 | 3,699 | 3.5957 | -0.75% |
| 2008-01-25 | 0 | 6.700 | 6.550 | 6.750 | 6.500 | 6.700 | 20,000 | 132,000 | 6.6000 | 3.623 | 3.542 | 3.650 | 3.515 | 3.623 | 36,988 | 3.5687 | -0.74% |
| 2008-01-24 | 0 | 6.750 | 6.550 | 6.800 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.650 | 3.542 | 3.677 | 3.650 | 3.650 | 18,494 | 3.6498 | 3.05% |
| 2008-01-23 | 0 | 6.550 | 6.550 | - | 6.200 | 6.540 | 44,420 | 285,204 | 6.4206 | 3.542 | 3.542 | - | 3.352 | 3.536 | 82,151 | 3.4717 | 5.65% |
| 2008-01-22 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.790 | 32,000 | 206,480 | 6.4525 | 3.352 | 3.298 | 3.515 | 3.352 | 3.671 | 59,181 | 3.4889 | -11.17% |
| 2008-01-21 | 0 | 6.980 | - | 6.980 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.774 | - | 3.774 | 3.785 | 3.785 | 7,398 | 3.7850 | 0.29% |
| 2008-01-18 | 0 | 6.960 | 6.820 | 6.960 | 6.800 | 6.970 | 26,000 | 178,980 | 6.8838 | 3.763 | 3.688 | 3.763 | 3.677 | 3.769 | 48,085 | 3.7222 | 2.35% |
| 2008-01-17 | 0 | 6.800 | 6.700 | 6.890 | 6.800 | 7.000 | 34,000 | 233,600 | 6.8706 | 3.677 | 3.623 | 3.725 | 3.677 | 3.785 | 62,880 | 3.7150 | -6.46% |
| 2008-01-16 | 0 | 7.270 | - | 7.270 | 7.100 | 7.300 | 18,000 | 129,320 | 7.1844 | 3.931 | - | 3.931 | 3.839 | 3.947 | 33,290 | 3.8847 | -2.42% |
| 2008-01-15 | 0 | 7.450 | 7.380 | 7.450 | 7.480 | 7.480 | 6,000 | 44,880 | 7.4800 | 4.028 | 3.990 | 4.028 | 4.045 | 4.045 | 11,097 | 4.0445 | -0.53% |
| 2008-01-14 | 0 | 7.490 | 7.370 | 7.490 | - | - | 0 | 0 | - | 4.050 | 3.985 | 4.050 | - | - | 0 | - | -0.40% |
| 2008-01-11 | 0 | 7.520 | 7.450 | 7.520 | 7.520 | 7.540 | 20,000 | 150,640 | 7.5320 | 4.066 | 4.028 | 4.066 | 4.066 | 4.077 | 36,988 | 4.0726 | -0.40% |
| 2008-01-10 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 14,000 | 105,300 | 7.5214 | 4.082 | 4.028 | 4.082 | 4.028 | 4.082 | 25,892 | 4.0669 | 0.40% |
| 2008-01-09 | 0 | 7.520 | 7.420 | 7.520 | 7.450 | 7.520 | 14,000 | 104,900 | 7.4929 | 4.066 | 4.012 | 4.066 | 4.028 | 4.066 | 25,892 | 4.0515 | -0.27% |
| 2008-01-08 | 0 | 7.540 | 7.400 | 7.540 | 7.400 | 7.540 | 22,000 | 164,040 | 7.4564 | 4.077 | 4.001 | 4.077 | 4.001 | 4.077 | 40,687 | 4.0317 | 0.00% |
| 2008-01-07 | 0 | 7.540 | 7.350 | 7.540 | 7.400 | 7.540 | 8,000 | 59,760 | 7.4700 | 4.077 | 3.974 | 4.077 | 4.001 | 4.077 | 14,795 | 4.0391 | 0.00% |
| 2008-01-04 | 0 | 7.540 | 7.450 | 7.550 | 7.400 | 7.540 | 248,000 | 1,838,600 | 7.4137 | 4.077 | 4.028 | 4.082 | 4.001 | 4.077 | 458,656 | 4.0087 | -0.66% |
| 2008-01-03 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.104 | 4.028 | 4.104 | - | - | 0 | - | -0.13% |
| 2008-01-02 | 0 | 7.600 | 7.400 | 7.680 | - | - | 0 | 0 | - | 4.109 | 4.001 | 4.153 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 7.600 | 7.400 | 7.700 | 7.500 | 7.600 | 12,000 | 91,000 | 7.5833 | 4.109 | 4.001 | 4.163 | 4.055 | 4.109 | 22,193 | 4.1004 | 2.01% |
| 2007-12-28 | 0 | 7.450 | 7.440 | 7.600 | 7.440 | 7.450 | 36,000 | 268,040 | 7.4456 | 4.028 | 4.023 | 4.109 | 4.023 | 4.028 | 66,579 | 4.0259 | 0.13% |
| 2007-12-27 | 0 | 7.440 | 7.280 | 7.450 | 7.440 | 7.440 | 20,000 | 148,800 | 7.4400 | 4.023 | 3.936 | 4.028 | 4.023 | 4.023 | 36,988 | 4.0229 | -0.13% |
| 2007-12-24 | 0 | 7.450 | 7.260 | 7.500 | - | - | 0 | 0 | - | 4.028 | 3.926 | 4.055 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 7.450 | 7.360 | 7.450 | 7.300 | 7.450 | 8,000 | 59,000 | 7.3750 | 4.028 | 3.980 | 4.028 | 3.947 | 4.028 | 14,795 | 3.9877 | 0.40% |
| 2007-12-20 | 0 | 7.420 | 7.260 | 7.450 | 7.260 | 7.420 | 40,000 | 293,640 | 7.3410 | 4.012 | 3.926 | 4.028 | 3.926 | 4.012 | 73,977 | 3.9694 | 1.50% |
| 2007-12-19 | 0 | 7.310 | 7.310 | 7.490 | 7.310 | 7.540 | 24,000 | 176,860 | 7.3692 | 3.953 | 3.953 | 4.050 | 3.953 | 4.077 | 44,386 | 3.9846 | -1.08% |
| 2007-12-18 | 0 | 7.390 | 7.300 | 7.550 | - | - | 0 | 0 | - | 3.996 | 3.947 | 4.082 | - | - | 0 | - | -0.00% |
| 2007-12-17 | 0 | 7.550 | 7.460 | 7.600 | 7.550 | 7.650 | 18,000 | 136,300 | 7.5722 | 3.996 | 3.948 | 4.022 | 3.996 | 4.049 | 34,010 | 4.0076 | -0.66% |
| 2007-12-14 | 0 | 7.600 | 7.470 | 7.640 | 7.410 | 7.600 | 36,840 | 276,696 | 7.5107 | 4.022 | 3.954 | 4.043 | 3.922 | 4.022 | 69,608 | 3.9751 | -0.78% |
| 2007-12-13 | 0 | 7.660 | 7.580 | 7.660 | 7.660 | 7.750 | 12,000 | 92,460 | 7.7050 | 4.054 | 4.012 | 4.054 | 4.054 | 4.102 | 22,674 | 4.0779 | -0.52% |
| 2007-12-12 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 4.075 | 4.049 | 4.075 | 4.075 | 4.075 | 7,558 | 4.0752 | -0.90% |
| 2007-12-11 | 0 | 7.770 | 7.660 | 7.770 | 7.680 | 7.800 | 50,000 | 388,180 | 7.7636 | 4.112 | 4.054 | 4.112 | 4.065 | 4.128 | 94,473 | 4.1089 | 0.91% |
| 2007-12-10 | 0 | 7.700 | 7.570 | 7.700 | 7.700 | 7.710 | 10,000 | 77,040 | 7.7040 | 4.075 | 4.006 | 4.075 | 4.075 | 4.081 | 18,895 | 4.0773 | 0.00% |
| 2007-12-07 | 0 | 7.700 | 7.700 | 7.740 | 7.700 | 7.740 | 64,000 | 492,960 | 7.7025 | 4.075 | 4.075 | 4.096 | 4.075 | 4.096 | 120,926 | 4.0766 | 0.00% |
| 2007-12-06 | 0 | 7.700 | 7.610 | 7.750 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 4.075 | 4.028 | 4.102 | 4.075 | 4.075 | 18,895 | 4.0752 | 0.26% |
| 2007-12-05 | 0 | 7.680 | 7.680 | 7.740 | 7.530 | 7.720 | 38,000 | 291,320 | 7.6663 | 4.065 | 4.065 | 4.096 | 3.985 | 4.086 | 71,800 | 4.0574 | -0.26% |
| 2007-12-04 | 0 | 7.700 | 7.670 | 7.700 | 7.700 | 7.780 | 36,000 | 277,880 | 7.7189 | 4.075 | 4.059 | 4.075 | 4.075 | 4.118 | 68,021 | 4.0852 | 1.58% |
| 2007-12-03 | 0 | 7.580 | 7.540 | 7.690 | 7.580 | 7.700 | 68,000 | 520,660 | 7.6568 | 4.012 | 3.991 | 4.070 | 4.012 | 4.075 | 128,483 | 4.0524 | 2.71% |
| 2007-11-30 | 0 | 7.380 | 7.150 | 7.380 | 7.080 | 7.400 | 38,000 | 272,520 | 7.1716 | 3.906 | 3.784 | 3.906 | 3.747 | 3.916 | 71,800 | 3.7956 | 4.53% |
| 2007-11-29 | 0 | 7.060 | 7.020 | 7.060 | 6.870 | 7.060 | 150,000 | 1,040,440 | 6.9363 | 3.737 | 3.715 | 3.737 | 3.636 | 3.737 | 283,419 | 3.6710 | 4.59% |
| 2007-11-28 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.770 | 40,000 | 270,400 | 6.7600 | 3.572 | 3.572 | 3.594 | 3.572 | 3.583 | 75,579 | 3.5777 | -0.74% |
| 2007-11-27 | 0 | 6.800 | 6.760 | 6.820 | 6.770 | 6.820 | 54,000 | 365,840 | 6.7748 | 3.599 | 3.578 | 3.609 | 3.583 | 3.609 | 102,031 | 3.5856 | -1.16% |
| 2007-11-26 | 0 | 6.880 | 6.840 | 6.880 | 6.850 | 6.910 | 64,000 | 439,840 | 6.8725 | 3.641 | 3.620 | 3.641 | 3.625 | 3.657 | 120,926 | 3.6373 | 0.88% |
| 2007-11-23 | 0 | 6.820 | 6.820 | 6.860 | 6.800 | 6.860 | 78,000 | 531,400 | 6.8128 | 3.609 | 3.609 | 3.631 | 3.599 | 3.631 | 147,378 | 3.6057 | -0.58% |
| 2007-11-22 | 0 | 6.860 | 6.820 | 6.860 | 6.800 | 6.950 | 70,000 | 479,040 | 6.8434 | 3.631 | 3.609 | 3.631 | 3.599 | 3.678 | 132,262 | 3.6219 | 1.63% |
| 2007-11-21 | 0 | 6.750 | 6.750 | 6.800 | 6.600 | 6.800 | 10,000 | 66,400 | 6.6400 | 3.572 | 3.572 | 3.599 | 3.493 | 3.599 | 18,895 | 3.5142 | 0.00% |
| 2007-11-20 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.750 | 22,000 | 146,080 | 6.6400 | 3.572 | 3.546 | 3.572 | 3.493 | 3.572 | 41,568 | 3.5142 | 0.30% |
| 2007-11-19 | 0 | 6.730 | 6.650 | 6.900 | - | - | 0 | 0 | - | 3.562 | 3.520 | 3.652 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 6.730 | 6.700 | 6.850 | 6.730 | 6.860 | 38,000 | 256,560 | 6.7516 | 3.562 | 3.546 | 3.625 | 3.562 | 3.631 | 71,800 | 3.5733 | -2.75% |
| 2007-11-15 | 0 | 6.920 | 6.750 | 6.920 | 6.900 | 6.920 | 32,000 | 221,080 | 6.9088 | 3.662 | 3.572 | 3.662 | 3.652 | 3.662 | 60,463 | 3.6565 | 1.02% |
| 2007-11-14 | 0 | 6.850 | 6.750 | 6.950 | 6.700 | 6.850 | 78,000 | 532,780 | 6.8305 | 3.625 | 3.572 | 3.678 | 3.546 | 3.625 | 147,378 | 3.6151 | 3.79% |
| 2007-11-13 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.550 | 2,420 | 15,809 | 6.5326 | 3.493 | 3.493 | 3.546 | 3.467 | 3.467 | 4,572 | 3.4574 | -2.94% |
| 2007-11-12 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.599 | - | 3.599 | - | - | 0 | - | -1.02% |
| 2007-11-09 | 0 | 6.870 | 6.650 | 6.870 | 6.700 | 6.880 | 14,000 | 94,520 | 6.7514 | 3.636 | 3.520 | 3.636 | 3.546 | 3.641 | 26,452 | 3.5732 | 0.29% |
| 2007-11-08 | 0 | 6.850 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.625 | 3.520 | 3.625 | - | - | 0 | - | -0.72% |
| 2007-11-07 | 0 | 6.900 | 6.550 | 6.950 | 6.600 | 6.900 | 104,936 | 697,229 | 6.6443 | 3.652 | 3.467 | 3.678 | 3.493 | 3.652 | 198,273 | 3.5165 | 4.55% |
| 2007-11-06 | 0 | 6.600 | 6.520 | 6.600 | - | - | 0 | 0 | - | 3.493 | 3.451 | 3.493 | - | - | 0 | - | -0.30% |
| 2007-11-05 | 0 | 6.620 | 6.530 | 6.620 | - | - | 0 | 0 | - | 3.504 | 3.456 | 3.504 | - | - | 0 | - | -0.45% |
| 2007-11-02 | 0 | 6.650 | 6.510 | 6.650 | 6.500 | 6.680 | 10,420 | 68,114 | 6.5369 | 3.520 | 3.445 | 3.520 | 3.440 | 3.535 | 19,688 | 3.4596 | -0.75% |
| 2007-11-01 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 28,000 | 187,600 | 6.7000 | 3.546 | 3.520 | 3.546 | 3.546 | 3.546 | 52,905 | 3.5460 | -0.74% |
| 2007-10-31 | 0 | 6.750 | 6.550 | 6.750 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.572 | 3.467 | 3.572 | 3.572 | 3.572 | 18,895 | 3.5724 | 0.75% |
| 2007-10-30 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.800 | 24,000 | 161,540 | 6.7308 | 3.546 | 3.493 | 3.546 | 3.546 | 3.599 | 45,347 | 3.5623 | -2.90% |
| 2007-10-29 | 0 | 6.900 | 6.700 | 6.900 | 6.900 | 6.940 | 28,000 | 193,840 | 6.9229 | 3.652 | 3.546 | 3.652 | 3.652 | 3.673 | 52,905 | 3.6639 | 2.22% |
| 2007-10-26 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 138,000 | 913,980 | 6.6230 | 3.572 | 3.572 | 3.599 | 3.440 | 3.572 | 260,746 | 3.5053 | 4.17% |
| 2007-10-25 | 0 | 6.480 | 6.380 | 6.500 | 6.480 | 6.480 | 10,000 | 64,800 | 6.4800 | 3.430 | 3.377 | 3.440 | 3.430 | 3.430 | 18,895 | 3.4295 | 1.25% |
| 2007-10-24 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 124,000 | 796,200 | 6.4210 | 3.387 | 3.387 | 3.440 | 3.387 | 3.440 | 234,293 | 3.3983 | -3.32% |
| 2007-10-23 | 0 | 6.620 | - | 6.620 | - | - | 0 | 0 | - | 3.504 | - | 3.504 | - | - | 0 | - | -0.45% |
| 2007-10-22 | 0 | 6.650 | - | 6.650 | - | - | 0 | 0 | - | 3.520 | - | 3.520 | - | - | 0 | - | -0.45% |
| 2007-10-18 | 0 | 6.680 | 6.500 | 6.680 | 6.500 | 6.680 | 48,000 | 318,720 | 6.6400 | 3.535 | 3.440 | 3.535 | 3.440 | 3.535 | 90,694 | 3.5142 | 0.91% |
| 2007-10-17 | 0 | 6.620 | 6.400 | 6.650 | 6.620 | 6.620 | 4,000 | 26,480 | 6.6200 | 3.504 | 3.387 | 3.520 | 3.504 | 3.504 | 7,558 | 3.5036 | 1.85% |
| 2007-10-16 | 0 | 6.500 | 6.400 | 6.800 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.440 | 3.387 | 3.599 | 3.440 | 3.440 | 18,895 | 3.4401 | -2.26% |
| 2007-10-15 | 0 | 6.650 | 6.530 | 6.800 | 6.650 | 6.650 | 4,000 | 26,600 | 6.6500 | 3.520 | 3.456 | 3.599 | 3.520 | 3.520 | 7,558 | 3.5195 | -3.48% |
| 2007-10-12 | 0 | 6.890 | 6.700 | 6.890 | 6.980 | 6.980 | 10,000 | 69,800 | 6.9800 | 3.647 | 3.546 | 3.647 | 3.694 | 3.694 | 18,895 | 3.6942 | -0.14% |
| 2007-10-11 | 0 | 6.900 | 6.760 | 6.900 | 6.810 | 6.900 | 100,000 | 687,220 | 6.8722 | 3.652 | 3.578 | 3.652 | 3.604 | 3.652 | 188,946 | 3.6371 | -0.72% |
| 2007-10-10 | 0 | 6.950 | 6.860 | 6.950 | 6.710 | 6.980 | 108,000 | 745,900 | 6.9065 | 3.678 | 3.631 | 3.678 | 3.551 | 3.694 | 204,062 | 3.6553 | 3.73% |
| 2007-10-09 | 0 | 6.700 | 6.650 | 6.750 | - | - | 0 | 0 | - | 3.546 | 3.520 | 3.572 | - | - | 0 | - | 0.00% |
| 2007-10-08 | 0 | 6.700 | 6.660 | 6.800 | 6.660 | 6.800 | 36,894 | 249,291 | 6.7570 | 3.546 | 3.525 | 3.599 | 3.525 | 3.599 | 69,710 | 3.5761 | -1.47% |
| 2007-10-05 | 0 | 6.800 | 6.600 | 6.800 | 6.700 | 6.880 | 44,000 | 297,880 | 6.7700 | 3.599 | 3.493 | 3.599 | 3.546 | 3.641 | 83,136 | 3.5830 | 0.00% |
| 2007-10-04 | 0 | 6.800 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.599 | 3.440 | 3.599 | - | - | 0 | - | -0.73% |
| 2007-10-03 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.625 | 3.546 | 3.625 | - | - | 0 | - | -0.44% |
| 2007-10-02 | 0 | 6.880 | 6.750 | 6.900 | 6.800 | 6.880 | 40,000 | 272,800 | 6.8200 | 3.641 | 3.572 | 3.652 | 3.599 | 3.641 | 75,579 | 3.6095 | 2.69% |
| 2007-09-28 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.850 | 38,000 | 259,080 | 6.8179 | 3.546 | 3.546 | 3.599 | 3.520 | 3.625 | 71,800 | 3.6084 | -4.29% |
| 2007-09-27 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.705 | 3.599 | 3.705 | - | - | 0 | - | -1.41% |
| 2007-09-25 | 0 | 7.100 | 6.900 | 7.150 | - | - | 0 | 0 | - | 3.758 | 3.652 | 3.784 | - | - | 0 | - | 0.00% |
| 2007-09-24 | 0 | 7.100 | 6.850 | 7.150 | 6.820 | 7.100 | 12,420 | 87,488 | 7.0441 | 3.758 | 3.625 | 3.784 | 3.609 | 3.758 | 23,467 | 3.7281 | -0.56% |
| 2007-09-21 | 0 | 7.140 | 6.900 | 7.140 | 7.000 | 7.140 | 22,000 | 155,120 | 7.0509 | 3.779 | 3.652 | 3.779 | 3.705 | 3.779 | 41,568 | 3.7317 | 0.42% |
| 2007-09-20 | 0 | 7.110 | 7.040 | 7.110 | 7.010 | 7.150 | 208,000 | 1,462,320 | 7.0304 | 3.763 | 3.726 | 3.763 | 3.710 | 3.784 | 393,008 | 3.7208 | 0.85% |
| 2007-09-19 | 0 | 7.050 | 7.000 | 7.080 | 6.940 | 7.070 | 42,000 | 295,240 | 7.0295 | 3.731 | 3.705 | 3.747 | 3.673 | 3.742 | 79,357 | 3.7204 | 1.59% |
| 2007-09-18 | 0 | 6.940 | 6.850 | 6.950 | 6.850 | 6.940 | 18,000 | 124,020 | 6.8900 | 3.673 | 3.625 | 3.678 | 3.625 | 3.673 | 34,010 | 3.6465 | 0.58% |
| 2007-09-17 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.100 | 4,000 | 28,000 | 7.0000 | 3.652 | 3.652 | 3.705 | 3.652 | 3.758 | 7,558 | 3.7048 | -2.13% |
| 2007-09-14 | 0 | 7.050 | 6.900 | 7.050 | 7.080 | 7.080 | 12,000 | 84,960 | 7.0800 | 3.731 | 3.652 | 3.731 | 3.747 | 3.747 | 22,674 | 3.7471 | 1.44% |
| 2007-09-13 | 0 | 6.950 | 6.850 | 7.000 | 6.950 | 7.100 | 75,090 | 525,578 | 6.9993 | 3.678 | 3.625 | 3.705 | 3.678 | 3.758 | 141,880 | 3.7044 | 0.00% |
| 2007-09-12 | 0 | 6.950 | 6.710 | 6.950 | 6.850 | 6.950 | 37,780 | 259,859 | 6.8782 | 3.678 | 3.551 | 3.678 | 3.625 | 3.678 | 71,384 | 3.6403 | 3.27% |
| 2007-09-11 | 0 | 6.730 | 6.680 | 6.730 | 6.650 | 6.730 | 30,000 | 200,420 | 6.6807 | 3.562 | 3.535 | 3.562 | 3.520 | 3.562 | 56,684 | 3.5357 | 1.66% |
| 2007-09-10 | 0 | 6.620 | 6.470 | 6.620 | 6.470 | 6.620 | 44,000 | 288,780 | 6.5632 | 3.504 | 3.424 | 3.504 | 3.424 | 3.504 | 83,136 | 3.4736 | 0.46% |
| 2007-09-07 | 0 | 6.590 | 6.500 | 6.590 | 6.410 | 6.590 | 30,000 | 193,200 | 6.4400 | 3.488 | 3.440 | 3.488 | 3.392 | 3.488 | 56,684 | 3.4084 | 0.15% |
| 2007-09-06 | 0 | 6.580 | 6.450 | 6.600 | 6.580 | 6.580 | 8,000 | 52,640 | 6.5800 | 3.482 | 3.414 | 3.493 | 3.482 | 3.482 | 15,116 | 3.4825 | 1.23% |
| 2007-09-05 | 0 | 6.500 | 6.500 | 6.560 | 6.480 | 6.600 | 44,000 | 288,000 | 6.5455 | 3.440 | 3.440 | 3.472 | 3.430 | 3.493 | 83,136 | 3.4642 | -1.96% |
| 2007-09-04 | 0 | 6.630 | 6.450 | 6.630 | 6.400 | 6.640 | 102,000 | 660,240 | 6.4729 | 3.509 | 3.414 | 3.509 | 3.387 | 3.514 | 192,725 | 3.4258 | 0.45% |
| 2007-09-03 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.493 | 3.387 | 3.493 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 6.600 | 6.400 | 6.600 | 6.450 | 6.650 | 24,000 | 157,200 | 6.5500 | 3.493 | 3.387 | 3.493 | 3.414 | 3.520 | 45,347 | 3.4666 | 2.01% |
| 2007-08-30 | 0 | 6.470 | 6.320 | 6.470 | - | - | 0 | 0 | - | 3.424 | 3.345 | 3.424 | - | - | 0 | - | -0.15% |
| 2007-08-29 | 0 | 6.480 | 6.300 | 6.480 | 6.300 | 6.480 | 26,000 | 164,520 | 6.3277 | 3.430 | 3.334 | 3.430 | 3.334 | 3.430 | 49,126 | 3.3489 | -1.07% |
| 2007-08-28 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 9,616 | 61,819 | 6.4288 | 3.467 | 3.387 | 3.467 | 3.387 | 3.467 | 18,169 | 3.4024 | 0.77% |
| 2007-08-27 | 0 | 6.500 | 6.410 | 6.500 | 6.400 | 6.560 | 34,000 | 220,620 | 6.4888 | 3.440 | 3.392 | 3.440 | 3.387 | 3.472 | 64,242 | 3.4342 | 1.56% |
| 2007-08-24 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.680 | 16,000 | 104,320 | 6.5200 | 3.387 | 3.361 | 3.387 | 3.387 | 3.535 | 30,231 | 3.4507 | -2.29% |
| 2007-08-23 | 0 | 6.550 | 6.460 | 6.550 | 6.300 | 6.700 | 76,640 | 498,713 | 6.5072 | 3.467 | 3.419 | 3.467 | 3.334 | 3.546 | 144,808 | 3.4440 | 5.14% |
| 2007-08-22 | 0 | 6.230 | 6.100 | 6.250 | 6.200 | 6.270 | 12,000 | 74,940 | 6.2450 | 3.297 | 3.228 | 3.308 | 3.281 | 3.318 | 22,674 | 3.3052 | 0.65% |
| 2007-08-21 | 0 | 6.190 | 6.000 | 6.200 | 6.100 | 6.240 | 44,000 | 270,160 | 6.1400 | 3.276 | 3.176 | 3.281 | 3.228 | 3.303 | 83,136 | 3.2496 | 1.48% |
| 2007-08-20 | 0 | 6.100 | 5.900 | 6.180 | 6.000 | 6.200 | 32,000 | 194,600 | 6.0813 | 3.228 | 3.123 | 3.271 | 3.176 | 3.281 | 60,463 | 3.2185 | 12.13% |
| 2007-08-17 | 0 | 5.440 | 5.440 | 5.490 | 5.260 | 5.900 | 84,000 | 463,400 | 5.5167 | 2.879 | 2.879 | 2.906 | 2.784 | 3.123 | 158,715 | 2.9197 | -12.26% |
| 2007-08-16 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.400 | 42,420 | 266,033 | 6.2714 | 3.281 | 3.228 | 3.281 | 3.281 | 3.387 | 80,151 | 3.3191 | -3.88% |
| 2007-08-15 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.500 | 34,000 | 219,500 | 6.4559 | 3.414 | 3.414 | 3.493 | 3.414 | 3.440 | 64,242 | 3.4168 | -5.84% |
| 2007-08-14 | 0 | 6.850 | 6.600 | 6.850 | 6.880 | 6.900 | 8,000 | 55,160 | 6.8950 | 3.625 | 3.493 | 3.625 | 3.641 | 3.652 | 15,116 | 3.6492 | 2.24% |
| 2007-08-13 | 0 | 6.700 | 6.100 | 6.700 | - | - | 0 | 0 | - | 3.546 | 3.228 | 3.546 | - | - | 0 | - | -2.90% |
| 2007-08-10 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.652 | - | 3.652 | - | - | 0 | - | -0.58% |
| 2007-08-09 | 0 | 6.940 | 6.710 | 6.940 | 6.700 | 7.080 | 46,000 | 315,980 | 6.8691 | 3.673 | 3.551 | 3.673 | 3.546 | 3.747 | 86,915 | 3.6355 | 3.89% |
| 2007-08-08 | 0 | 6.680 | 6.680 | 6.800 | 6.600 | 6.850 | 84,000 | 565,120 | 6.7276 | 3.535 | 3.535 | 3.599 | 3.493 | 3.625 | 158,715 | 3.5606 | -2.05% |
| 2007-08-07 | 0 | 6.820 | 6.800 | 7.000 | 6.820 | 7.000 | 36,000 | 251,640 | 6.9900 | 3.609 | 3.599 | 3.705 | 3.609 | 3.705 | 68,021 | 3.6995 | -9.67% |
| 2007-08-06 | 0 | 7.550 | 7.000 | 7.700 | - | - | 0 | 0 | - | 3.996 | 3.705 | 4.075 | - | - | 0 | - | 0.00% |
| 2007-08-03 | 0 | 7.550 | 7.450 | 7.590 | 7.550 | 7.550 | 8,885 | 66,949 | 7.5351 | 3.996 | 3.943 | 4.017 | 3.996 | 3.996 | 16,788 | 3.9879 | 0.67% |
| 2007-08-02 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.780 | 34,550 | 261,307 | 7.5632 | 3.969 | 3.943 | 4.022 | 3.969 | 4.118 | 65,281 | 4.0028 | -1.96% |
| 2007-08-01 | 0 | 7.650 | 7.520 | 7.650 | 7.410 | 7.700 | 110,000 | 828,560 | 7.5324 | 4.049 | 3.980 | 4.049 | 3.922 | 4.075 | 207,841 | 3.9865 | -2.92% |
| 2007-07-31 | 0 | 7.880 | 7.720 | 7.880 | 7.800 | 7.900 | 130,000 | 1,024,840 | 7.8834 | 4.170 | 4.086 | 4.170 | 4.128 | 4.181 | 245,630 | 4.1723 | 2.60% |
| 2007-07-30 | 0 | 7.680 | 7.530 | 7.700 | 7.500 | 7.700 | 32,704 | 249,930 | 7.6422 | 4.065 | 3.985 | 4.075 | 3.969 | 4.075 | 61,793 | 4.0446 | -1.29% |
| 2007-07-27 | 0 | 7.780 | 7.710 | 7.780 | 7.700 | 7.790 | 58,000 | 446,780 | 7.7031 | 4.118 | 4.081 | 4.118 | 4.075 | 4.123 | 109,589 | 4.0769 | -0.77% |
| 2007-07-26 | 0 | 7.840 | 7.750 | 7.840 | 7.700 | 7.840 | 36,000 | 279,080 | 7.7522 | 4.149 | 4.102 | 4.149 | 4.075 | 4.149 | 68,021 | 4.1029 | -0.13% |
| 2007-07-25 | 0 | 7.850 | 7.780 | 7.850 | 7.850 | 7.900 | 52,000 | 409,200 | 7.8692 | 4.155 | 4.118 | 4.155 | 4.155 | 4.181 | 98,252 | 4.1648 | 0.38% |
| 2007-07-24 | 0 | 7.820 | 7.820 | 7.900 | 7.800 | 8.080 | 80,840 | 634,948 | 7.8544 | 4.139 | 4.139 | 4.181 | 4.128 | 4.276 | 152,744 | 4.1569 | -2.25% |
| 2007-07-23 | 0 | 8.000 | 7.760 | 8.000 | 7.980 | 8.100 | 26,000 | 208,020 | 8.0008 | 4.234 | 4.107 | 4.234 | 4.223 | 4.287 | 49,126 | 4.2344 | -0.12% |
| 2007-07-20 | 0 | 8.010 | 7.910 | 8.010 | 7.740 | 8.020 | 56,064 | 442,119 | 7.8860 | 4.239 | 4.186 | 4.239 | 4.096 | 4.245 | 105,931 | 4.1737 | 2.69% |
| 2007-07-19 | 0 | 7.800 | 7.800 | 7.880 | 7.800 | 7.880 | 24,000 | 188,000 | 7.8333 | 4.128 | 4.128 | 4.170 | 4.128 | 4.170 | 45,347 | 4.1458 | -0.89% |
| 2007-07-18 | 0 | 7.870 | 7.870 | 7.880 | 7.700 | 7.950 | 24,000 | 187,660 | 7.8192 | 4.165 | 4.165 | 4.170 | 4.075 | 4.208 | 45,347 | 4.1383 | -0.13% |
| 2007-07-17 | 0 | 7.880 | 7.810 | 7.950 | 7.850 | 8.020 | 110,000 | 868,900 | 7.8991 | 4.170 | 4.133 | 4.208 | 4.155 | 4.245 | 207,841 | 4.1806 | -1.25% |
| 2007-07-16 | 0 | 7.980 | 7.850 | 7.980 | 7.980 | 7.990 | 38,000 | 303,300 | 7.9816 | 4.223 | 4.155 | 4.223 | 4.223 | 4.229 | 71,800 | 4.2243 | 0.00% |
| 2007-07-13 | 0 | 7.980 | 7.910 | 8.000 | 7.900 | 8.080 | 124,000 | 982,540 | 7.9237 | 4.223 | 4.186 | 4.234 | 4.181 | 4.276 | 234,293 | 4.1936 | 2.44% |
| 2007-07-12 | 0 | 7.830 | 7.830 | 7.900 | 7.830 | 7.950 | 80,000 | 631,720 | 7.8965 | 4.123 | 4.123 | 4.160 | 4.123 | 4.186 | 151,933 | 4.1579 | -2.00% |
| 2007-07-11 | 0 | 7.990 | 7.810 | 8.090 | 7.800 | 7.990 | 96,140 | 765,451 | 7.9618 | 4.207 | 4.112 | 4.260 | 4.107 | 4.207 | 182,586 | 4.1923 | -0.75% |
| 2007-07-10 | 0 | 8.050 | 7.980 | 8.050 | 7.820 | 8.300 | 116,000 | 937,520 | 8.0821 | 4.239 | 4.202 | 4.239 | 4.118 | 4.370 | 220,303 | 4.2556 | -1.83% |
| 2007-07-09 | 0 | 8.200 | 8.100 | 8.200 | 7.800 | 8.200 | 206,400 | 1,660,512 | 8.0451 | 4.318 | 4.265 | 4.318 | 4.107 | 4.318 | 391,988 | 4.2361 | 5.13% |
| 2007-07-06 | 0 | 7.800 | 7.750 | 8.000 | 7.680 | 8.080 | 116,000 | 907,020 | 7.8191 | 4.107 | 4.081 | 4.212 | 4.044 | 4.255 | 220,303 | 4.1171 | -1.02% |
| 2007-07-05 | 0 | 7.880 | 7.800 | 8.000 | 7.600 | 8.050 | 180,520 | 1,417,952 | 7.8548 | 4.149 | 4.107 | 4.212 | 4.002 | 4.239 | 342,837 | 4.1359 | -1.62% |
| 2007-07-04 | 0 | 8.010 | 7.900 | 8.200 | 7.500 | 8.300 | 267,260 | 2,142,214 | 8.0155 | 4.218 | 4.160 | 4.318 | 3.949 | 4.370 | 507,571 | 4.2205 | 8.24% |
| 2007-07-03 | 0 | 7.400 | 7.300 | 7.500 | 6.400 | 7.400 | 286,000 | 1,996,260 | 6.9799 | 3.896 | 3.844 | 3.949 | 3.370 | 3.896 | 543,161 | 3.6753 | 19.35% |
| 2007-06-29 | 0 | 6.200 | 6.200 | 6.300 | 5.980 | 6.200 | 449,654 | 2,717,919 | 6.0445 | 3.265 | 3.265 | 3.317 | 3.149 | 3.265 | 853,967 | 3.1827 | 5.62% |
| 2007-06-28 | 0 | 5.870 | 5.780 | 5.870 | 5.750 | 5.880 | 172,000 | 996,460 | 5.7934 | 3.091 | 3.043 | 3.091 | 3.028 | 3.096 | 326,656 | 3.0505 | 0.69% |
| 2007-06-27 | 0 | 5.830 | 5.740 | 5.830 | 5.700 | 6.100 | 70,000 | 406,500 | 5.8071 | 3.070 | 3.022 | 3.070 | 3.001 | 3.212 | 132,942 | 3.0577 | -1.19% |
| 2007-06-26 | 0 | 5.900 | 5.800 | 5.900 | 5.500 | 5.910 | 338,000 | 1,925,220 | 5.6959 | 3.107 | 3.054 | 3.107 | 2.896 | 3.112 | 641,918 | 2.9992 | 8.26% |
| 2007-06-25 | 0 | 5.450 | 5.400 | 5.600 | 5.400 | 5.500 | 46,000 | 252,100 | 5.4804 | 2.870 | 2.843 | 2.949 | 2.843 | 2.896 | 87,362 | 2.8857 | 0.93% |
| 2007-06-22 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 2.843 | 2.843 | 2.896 | 2.843 | 2.843 | 26,588 | 2.8434 | 0.56% |
| 2007-06-21 | 0 | 5.370 | 5.370 | 5.400 | 5.300 | 5.370 | 24,420 | 130,424 | 5.3409 | 2.828 | 2.828 | 2.843 | 2.791 | 2.828 | 46,378 | 2.8122 | 1.13% |
| 2007-06-20 | 0 | 5.310 | 5.280 | 5.380 | 5.310 | 5.360 | 36,000 | 191,460 | 5.3183 | 2.796 | 2.780 | 2.833 | 2.796 | 2.822 | 68,370 | 2.8004 | 0.19% |
| 2007-06-18 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.380 | 62,200 | 330,846 | 5.3191 | 2.791 | 2.770 | 2.791 | 2.791 | 2.833 | 118,128 | 2.8007 | 0.00% |
| 2007-06-15 | 0 | 5.300 | 5.210 | 5.300 | 5.320 | 5.400 | 64,000 | 344,860 | 5.3884 | 2.791 | 2.743 | 2.791 | 2.801 | 2.843 | 121,547 | 2.8373 | 0.19% |
| 2007-06-14 | 0 | 5.290 | 5.200 | 5.290 | 5.160 | 5.300 | 64,000 | 332,920 | 5.2019 | 2.785 | 2.738 | 2.785 | 2.717 | 2.791 | 121,547 | 2.7390 | 3.73% |
| 2007-06-13 | 0 | 5.100 | 5.000 | 5.250 | 5.100 | 5.250 | 44,000 | 228,700 | 5.1977 | 2.685 | 2.633 | 2.764 | 2.685 | 2.764 | 83,563 | 2.7368 | -5.56% |
| 2007-06-12 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 14,000 | 74,300 | 5.3071 | 2.843 | 2.764 | 2.843 | 2.764 | 2.843 | 26,588 | 2.7945 | 2.27% |
| 2007-06-11 | 0 | 5.280 | 5.210 | 5.280 | 5.120 | 5.300 | 81,808 | 425,350 | 5.1994 | 2.780 | 2.743 | 2.780 | 2.696 | 2.791 | 155,367 | 2.7377 | 3.53% |
| 2007-06-08 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 14,930 | 75,357 | 5.0474 | 2.685 | 2.633 | 2.685 | 2.633 | 2.685 | 28,355 | 2.6577 | 2.00% |
| 2007-06-07 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 72,000 | 361,220 | 5.0169 | 2.633 | 2.633 | 2.712 | 2.633 | 2.659 | 136,740 | 2.6417 | -1.96% |
| 2007-06-06 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.150 | 146,108 | 735,924 | 5.0368 | 2.685 | 2.659 | 2.685 | 2.606 | 2.712 | 277,483 | 2.6521 | 2.20% |
| 2007-06-05 | 0 | 4.990 | 4.950 | 5.000 | 4.990 | 5.050 | 58,000 | 290,400 | 5.0069 | 2.627 | 2.606 | 2.633 | 2.627 | 2.659 | 110,152 | 2.6364 | -1.19% |
| 2007-06-04 | 0 | 5.050 | 5.020 | 5.100 | 5.050 | 5.200 | 252,000 | 1,282,020 | 5.0874 | 2.659 | 2.643 | 2.685 | 2.659 | 2.738 | 478,589 | 2.6787 | 0.80% |
| 2007-06-01 | 0 | 5.010 | 4.980 | 5.010 | 4.950 | 5.030 | 146,000 | 727,600 | 4.9836 | 2.638 | 2.622 | 2.638 | 2.606 | 2.649 | 277,278 | 2.6241 | 1.83% |
| 2007-05-31 | 0 | 4.920 | 4.900 | 4.960 | 4.850 | 4.940 | 162,000 | 793,320 | 4.8970 | 2.591 | 2.580 | 2.612 | 2.554 | 2.601 | 307,665 | 2.5785 | -0.20% |
| 2007-05-30 | 0 | 4.930 | 4.860 | 4.930 | 4.950 | 4.950 | 18,000 | 89,100 | 4.9500 | 2.596 | 2.559 | 2.596 | 2.606 | 2.606 | 34,185 | 2.6064 | 0.61% |
| 2007-05-29 | 0 | 4.900 | 4.860 | 4.930 | - | - | 0 | 0 | - | 2.580 | 2.559 | 2.596 | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 4.900 | 4.850 | 4.900 | 4.830 | 4.900 | 112,428 | 547,606 | 4.8707 | 2.580 | 2.554 | 2.580 | 2.543 | 2.580 | 213,519 | 2.5647 | 0.41% |
| 2007-05-25 | 0 | 4.880 | 4.830 | 4.900 | 4.800 | 4.900 | 246,000 | 1,189,220 | 4.8342 | 2.570 | 2.543 | 2.580 | 2.527 | 2.580 | 467,194 | 2.5454 | 1.04% |
| 2007-05-23 | 0 | 4.830 | 4.800 | 4.830 | 4.750 | 4.850 | 316,000 | 1,505,120 | 4.7630 | 2.543 | 2.527 | 2.543 | 2.501 | 2.554 | 600,136 | 2.5080 | 2.11% |
| 2007-05-22 | 0 | 4.730 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.491 | 2.491 | 2.527 | - | - | 0 | - | 0.00% |
| 2007-05-21 | 0 | 4.730 | 4.730 | 4.810 | 4.730 | 4.880 | 18,000 | 86,340 | 4.7967 | 2.491 | 2.491 | 2.533 | 2.491 | 2.570 | 34,185 | 2.5257 | 0.21% |
| 2007-05-18 | 0 | 4.720 | 4.720 | 4.800 | 4.720 | 4.730 | 8,000 | 37,820 | 4.7275 | 2.485 | 2.485 | 2.527 | 2.485 | 2.491 | 15,193 | 2.4893 | -2.07% |
| 2007-05-17 | 0 | 4.820 | 4.820 | 4.840 | 4.740 | 4.820 | 92,000 | 438,080 | 4.7617 | 2.538 | 2.538 | 2.548 | 2.496 | 2.538 | 174,723 | 2.5073 | 1.69% |
| 2007-05-16 | 0 | 4.740 | 4.630 | 4.740 | 4.600 | 4.750 | 46,000 | 214,960 | 4.6730 | 2.496 | 2.438 | 2.496 | 2.422 | 2.501 | 87,362 | 2.4606 | -0.21% |
| 2007-05-15 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.760 | 30,000 | 142,600 | 4.7533 | 2.501 | 2.501 | 2.527 | 2.501 | 2.506 | 56,975 | 2.5029 | -1.04% |
| 2007-05-14 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.800 | 74,000 | 353,120 | 4.7719 | 2.527 | 2.506 | 2.527 | 2.506 | 2.527 | 140,538 | 2.5126 | 1.05% |
| 2007-05-11 | 0 | 4.750 | 4.750 | 4.850 | 4.750 | 4.980 | 98,000 | 472,420 | 4.8206 | 2.501 | 2.501 | 2.554 | 2.501 | 2.622 | 186,118 | 2.5383 | -2.66% |
| 2007-05-10 | 0 | 4.880 | 4.820 | 4.880 | 4.820 | 4.890 | 40,000 | 193,680 | 4.8420 | 2.570 | 2.538 | 2.570 | 2.538 | 2.575 | 75,967 | 2.5495 | -0.41% |
| 2007-05-09 | 0 | 4.900 | 4.810 | 4.950 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 2.580 | 2.533 | 2.606 | 2.580 | 2.580 | 18,992 | 2.5801 | 0.41% |
| 2007-05-08 | 0 | 4.880 | 4.740 | 4.880 | 4.740 | 4.880 | 26,000 | 125,200 | 4.8154 | 2.570 | 2.496 | 2.570 | 2.496 | 2.570 | 49,378 | 2.5355 | 2.52% |
| 2007-05-07 | 0 | 4.760 | 4.750 | 4.800 | 4.740 | 4.800 | 24,000 | 114,400 | 4.7667 | 2.506 | 2.501 | 2.527 | 2.496 | 2.527 | 45,580 | 2.5099 | -0.83% |
| 2007-05-04 | 0 | 4.800 | 4.740 | 4.810 | 4.800 | 4.840 | 20,000 | 96,400 | 4.8200 | 2.527 | 2.496 | 2.533 | 2.527 | 2.548 | 37,983 | 2.5380 | 2.78% |
| 2007-05-03 | 0 | 4.670 | 4.670 | 4.770 | 4.610 | 4.800 | 102,000 | 485,880 | 4.7635 | 2.459 | 2.459 | 2.512 | 2.427 | 2.527 | 193,715 | 2.5082 | -1.48% |
| 2007-05-02 | 0 | 4.740 | 4.550 | 4.750 | 4.600 | 4.800 | 128,000 | 599,740 | 4.6855 | 2.496 | 2.396 | 2.501 | 2.422 | 2.527 | 243,093 | 2.4671 | 0.85% |
| 2007-04-30 | 0 | 4.700 | 4.650 | 4.800 | 4.700 | 4.750 | 30,000 | 142,000 | 4.7333 | 2.475 | 2.448 | 2.527 | 2.475 | 2.501 | 56,975 | 2.4923 | 0.00% |
| 2007-04-27 | 0 | 4.700 | 4.700 | 4.850 | 4.700 | 4.750 | 20,288 | 96,031 | 4.7334 | 2.475 | 2.475 | 2.554 | 2.475 | 2.501 | 38,530 | 2.4924 | -2.08% |
| 2007-04-26 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.810 | 14,000 | 67,260 | 4.8043 | 2.527 | 2.527 | 2.554 | 2.527 | 2.533 | 26,588 | 2.5297 | -2.04% |
| 2007-04-25 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.940 | 50,000 | 244,160 | 4.8832 | 2.580 | 2.554 | 2.580 | 2.554 | 2.601 | 94,958 | 2.5712 | 1.03% |
| 2007-04-24 | 0 | 4.850 | 4.850 | 5.000 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 2.554 | 2.554 | 2.633 | 2.554 | 2.554 | 3,798 | 2.5538 | -1.82% |
| 2007-04-23 | 0 | 4.940 | 4.880 | 4.940 | - | - | 0 | 0 | - | 2.601 | 2.570 | 2.601 | - | - | 0 | - | 0.00% |
| 2007-04-20 | 0 | 4.940 | 4.840 | 4.940 | 4.800 | 4.940 | 20,000 | 96,840 | 4.8420 | 2.601 | 2.548 | 2.601 | 2.527 | 2.601 | 37,983 | 2.5495 | -0.80% |
| 2007-04-19 | 0 | 4.980 | 4.810 | 4.980 | 4.850 | 5.120 | 68,000 | 337,920 | 4.9694 | 2.622 | 2.533 | 2.622 | 2.554 | 2.696 | 129,143 | 2.6166 | 0.61% |
| 2007-04-18 | 0 | 4.950 | 4.910 | 5.080 | 4.950 | 5.000 | 24,000 | 119,800 | 4.9917 | 2.606 | 2.585 | 2.675 | 2.606 | 2.633 | 45,580 | 2.6283 | 0.00% |
| 2007-04-17 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 5.080 | 30,000 | 150,020 | 5.0007 | 2.606 | 2.606 | 2.675 | 2.606 | 2.675 | 56,975 | 2.6331 | -3.88% |
| 2007-04-16 | 0 | 5.150 | 5.000 | 5.150 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 2.712 | 2.633 | 2.712 | 2.738 | 2.738 | 15,193 | 2.7380 | 0.00% |
| 2007-04-13 | 0 | 5.150 | 5.020 | 5.180 | 5.150 | 5.150 | 8,000 | 41,200 | 5.1500 | 2.712 | 2.643 | 2.728 | 2.712 | 2.712 | 15,193 | 2.7117 | -0.19% |
| 2007-04-12 | 0 | 5.160 | 5.030 | 5.160 | 5.100 | 5.170 | 42,000 | 215,980 | 5.1424 | 2.717 | 2.649 | 2.717 | 2.685 | 2.722 | 79,765 | 2.7077 | 0.00% |
| 2007-04-11 | 0 | 5.160 | 5.050 | 5.160 | 5.180 | 5.180 | 8,000 | 41,440 | 5.1800 | 2.717 | 2.659 | 2.717 | 2.728 | 2.728 | 15,193 | 2.7275 | 0.19% |
| 2007-04-10 | 0 | 5.150 | 4.960 | 5.300 | - | - | 0 | 0 | - | 2.712 | 2.612 | 2.791 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 5.150 | 4.910 | 5.200 | 5.050 | 5.150 | 24,000 | 122,560 | 5.1067 | 2.712 | 2.585 | 2.738 | 2.659 | 2.712 | 45,580 | 2.6889 | 0.98% |
| 2007-04-03 | 0 | 5.100 | 5.010 | 5.200 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 2.685 | 2.638 | 2.738 | 2.685 | 2.685 | 11,395 | 2.6854 | 0.00% |
| 2007-04-02 | 0 | 5.100 | 5.060 | 5.200 | 5.050 | 5.100 | 26,000 | 131,900 | 5.0731 | 2.685 | 2.664 | 2.738 | 2.659 | 2.685 | 49,378 | 2.6712 | 0.99% |
| 2007-03-30 | 0 | 5.050 | 4.980 | 5.050 | - | - | 0 | 0 | - | 2.659 | 2.622 | 2.659 | - | - | 0 | - | 0.00% |
| 2007-03-29 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.659 | 2.606 | 2.659 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 5.050 | 4.920 | 5.050 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.659 | 2.591 | 2.659 | 2.659 | 2.659 | 11,395 | 2.6591 | -0.39% |
| 2007-03-27 | 0 | 5.070 | 4.910 | 5.070 | - | - | 0 | 0 | - | 2.670 | 2.585 | 2.670 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 5.070 | 4.930 | 5.070 | 5.090 | 5.090 | 24,000 | 122,160 | 5.0900 | 2.670 | 2.596 | 2.670 | 2.680 | 2.680 | 45,580 | 2.6801 | 0.80% |
| 2007-03-23 | 0 | 5.030 | 4.930 | 5.040 | 5.030 | 5.070 | 34,000 | 171,860 | 5.0547 | 2.649 | 2.596 | 2.654 | 2.649 | 2.670 | 64,572 | 2.6615 | 0.60% |
| 2007-03-22 | 0 | 5.000 | 4.940 | 5.040 | 5.000 | 5.040 | 66,000 | 331,820 | 5.0276 | 2.633 | 2.601 | 2.654 | 2.633 | 2.654 | 125,345 | 2.6473 | -0.40% |
| 2007-03-21 | 0 | 5.020 | 4.860 | 5.020 | - | - | 0 | 0 | - | 2.643 | 2.559 | 2.643 | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 5.020 | 4.900 | 5.020 | - | - | 0 | 0 | - | 2.643 | 2.580 | 2.643 | - | - | 0 | - | -0.40% |
| 2007-03-19 | 0 | 5.040 | 4.900 | 5.040 | - | - | 0 | 0 | - | 2.654 | 2.580 | 2.654 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 5.040 | 4.900 | 5.050 | 5.040 | 5.040 | 18,000 | 90,720 | 5.0400 | 2.654 | 2.580 | 2.659 | 2.654 | 2.654 | 34,185 | 2.6538 | 0.00% |
| 2007-03-15 | 0 | 5.040 | 4.930 | 5.050 | 5.040 | 5.040 | 8,000 | 40,320 | 5.0400 | 2.654 | 2.596 | 2.659 | 2.654 | 2.654 | 15,193 | 2.6538 | 0.80% |
| 2007-03-14 | 0 | 5.000 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.633 | 2.554 | 2.633 | - | - | 0 | - | -1.77% |
| 2007-03-13 | 0 | 5.090 | 4.980 | 5.100 | 4.980 | 5.100 | 42,000 | 213,040 | 5.0724 | 2.680 | 2.622 | 2.685 | 2.622 | 2.685 | 79,765 | 2.6708 | 0.00% |
| 2007-03-12 | 0 | 5.090 | 4.990 | 5.090 | 5.120 | 5.120 | 6,000 | 30,720 | 5.1200 | 2.680 | 2.627 | 2.680 | 2.696 | 2.696 | 11,395 | 2.6959 | 0.00% |
| 2007-03-09 | 0 | 5.090 | 4.920 | 5.100 | 5.000 | 5.090 | 20,000 | 100,900 | 5.0450 | 2.680 | 2.591 | 2.685 | 2.633 | 2.680 | 37,983 | 2.6564 | 0.79% |
| 2007-03-08 | 0 | 5.050 | 5.020 | 5.180 | 5.000 | 5.170 | 60,000 | 304,600 | 5.0767 | 2.659 | 2.643 | 2.728 | 2.633 | 2.722 | 113,950 | 2.6731 | 1.00% |
| 2007-03-07 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.040 | 47,769 | 239,516 | 5.0140 | 2.633 | 2.606 | 2.633 | 2.606 | 2.654 | 90,721 | 2.6401 | 1.01% |
| 2007-03-06 | 0 | 4.950 | 4.820 | 4.980 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.606 | 2.538 | 2.622 | 2.606 | 2.606 | 18,992 | 2.6064 | 3.12% |
| 2007-03-05 | 0 | 4.800 | 4.800 | 5.150 | 4.800 | 4.950 | 10,000 | 48,900 | 4.8900 | 2.527 | 2.527 | 2.712 | 2.527 | 2.606 | 18,992 | 2.5748 | -7.51% |
| 2007-03-02 | 0 | 5.190 | 5.030 | 5.200 | - | - | 0 | 0 | - | 2.733 | 2.649 | 2.738 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 5.190 | 5.020 | 5.190 | 5.090 | 5.200 | 46,000 | 236,180 | 5.1343 | 2.733 | 2.643 | 2.733 | 2.680 | 2.738 | 87,362 | 2.7035 | 1.76% |
| 2007-02-28 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.685 | 2.580 | 2.685 | - | - | 0 | - | -1.73% |
| 2007-02-27 | 0 | 5.190 | 5.050 | 5.190 | 5.000 | 5.200 | 40,000 | 205,040 | 5.1260 | 2.733 | 2.659 | 2.733 | 2.633 | 2.738 | 75,967 | 2.6991 | -2.08% |
| 2007-02-26 | 0 | 5.300 | 5.160 | 5.300 | 5.160 | 5.340 | 40,000 | 210,180 | 5.2545 | 2.791 | 2.717 | 2.791 | 2.717 | 2.812 | 75,967 | 2.7667 | 1.15% |
| 2007-02-23 | 0 | 5.240 | 5.140 | 5.240 | 5.140 | 5.290 | 62,000 | 321,560 | 5.1865 | 2.759 | 2.706 | 2.759 | 2.706 | 2.785 | 117,748 | 2.7309 | 3.56% |
| 2007-02-22 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.240 | 78,000 | 406,860 | 5.2162 | 2.664 | 2.664 | 2.728 | 2.664 | 2.759 | 148,135 | 2.7466 | -3.07% |
| 2007-02-21 | 0 | 5.220 | 5.020 | 5.220 | 5.180 | 5.280 | 20,000 | 105,400 | 5.2700 | 2.749 | 2.643 | 2.749 | 2.728 | 2.780 | 37,983 | 2.7749 | 1.36% |
| 2007-02-16 | 0 | 5.150 | 5.020 | 5.150 | - | - | 0 | 0 | - | 2.712 | 2.643 | 2.712 | - | - | 0 | - | -1.34% |
| 2007-02-15 | 0 | 5.220 | 4.850 | 5.220 | 5.200 | 5.220 | 50,000 | 260,600 | 5.2120 | 2.749 | 2.554 | 2.749 | 2.738 | 2.749 | 94,958 | 2.7444 | 4.40% |
| 2007-02-14 | 0 | 5.000 | 4.910 | 5.000 | 4.950 | 5.020 | 38,840 | 193,639 | 4.9856 | 2.633 | 2.585 | 2.633 | 2.606 | 2.643 | 73,764 | 2.6251 | 0.20% |
| 2007-02-13 | 0 | 4.990 | 4.880 | 4.990 | 5.000 | 5.030 | 56,000 | 280,180 | 5.0032 | 2.627 | 2.570 | 2.627 | 2.633 | 2.649 | 106,353 | 2.6344 | 0.20% |
| 2007-02-12 | 0 | 4.980 | 4.850 | 4.990 | 4.780 | 4.980 | 638,000 | 3,062,600 | 4.8003 | 2.622 | 2.554 | 2.627 | 2.517 | 2.622 | 1,211,667 | 2.5276 | 2.68% |
| 2007-02-09 | 0 | 4.850 | 4.790 | 4.850 | 4.850 | 4.950 | 30,000 | 146,240 | 4.8747 | 2.554 | 2.522 | 2.554 | 2.554 | 2.606 | 56,975 | 2.5667 | -2.61% |
| 2007-02-08 | 0 | 4.980 | 4.850 | 4.980 | 4.980 | 4.980 | 6,000 | 29,880 | 4.9800 | 2.622 | 2.554 | 2.622 | 2.622 | 2.622 | 11,395 | 2.6222 | 0.61% |
| 2007-02-07 | 0 | 4.950 | 4.840 | 4.950 | 4.870 | 5.010 | 34,000 | 167,040 | 4.9129 | 2.606 | 2.548 | 2.606 | 2.564 | 2.638 | 64,572 | 2.5869 | 2.27% |
| 2007-02-06 | 0 | 4.840 | 4.790 | 4.860 | 4.800 | 4.860 | 100,000 | 482,920 | 4.8292 | 2.548 | 2.522 | 2.559 | 2.527 | 2.559 | 189,916 | 2.5428 | 0.83% |
| 2007-02-05 | 0 | 4.800 | 4.740 | 4.800 | - | - | 0 | 0 | - | 2.527 | 2.496 | 2.527 | - | - | 0 | - | 0.00% |
| 2007-02-02 | 0 | 4.800 | 4.760 | 4.800 | 4.840 | 4.840 | 10,000 | 48,400 | 4.8400 | 2.527 | 2.506 | 2.527 | 2.548 | 2.548 | 18,992 | 2.5485 | -0.83% |
| 2007-02-01 | 0 | 4.840 | 4.760 | 4.840 | 4.760 | 4.840 | 59,940 | 288,478 | 4.8128 | 2.548 | 2.506 | 2.548 | 2.506 | 2.548 | 113,836 | 2.5342 | 1.26% |
| 2007-01-31 | 0 | 4.780 | 4.770 | 4.820 | 4.780 | 4.840 | 58,000 | 280,120 | 4.8297 | 2.517 | 2.512 | 2.538 | 2.517 | 2.548 | 110,152 | 2.5430 | -0.83% |
| 2007-01-30 | 0 | 4.820 | 4.710 | 4.840 | 4.710 | 4.820 | 38,000 | 179,800 | 4.7316 | 2.538 | 2.480 | 2.548 | 2.480 | 2.538 | 72,168 | 2.4914 | 0.42% |
| 2007-01-29 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.527 | 2.491 | 2.527 | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 4.800 | 4.750 | 4.800 | - | - | 0 | 0 | - | 2.527 | 2.501 | 2.527 | - | - | 0 | - | -2.04% |
| 2007-01-25 | 0 | 4.900 | 4.770 | 4.900 | 4.840 | 4.930 | 42,000 | 204,460 | 4.8681 | 2.580 | 2.512 | 2.580 | 2.548 | 2.596 | 79,765 | 2.5633 | 1.45% |
| 2007-01-24 | 0 | 4.830 | 4.740 | 4.830 | 4.830 | 4.840 | 28,000 | 135,420 | 4.8364 | 2.543 | 2.496 | 2.543 | 2.543 | 2.548 | 53,177 | 2.5466 | 0.62% |
| 2007-01-23 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 38,000 | 181,400 | 4.7737 | 2.527 | 2.475 | 2.527 | 2.475 | 2.527 | 72,168 | 2.5136 | 0.00% |
| 2007-01-22 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.527 | 2.491 | 2.527 | - | - | 0 | - | -1.64% |
| 2007-01-19 | 0 | 4.880 | 4.780 | 4.880 | 4.860 | 4.890 | 8,000 | 39,000 | 4.8750 | 2.570 | 2.517 | 2.570 | 2.559 | 2.575 | 15,193 | 2.5669 | 0.41% |
| 2007-01-18 | 0 | 4.860 | 4.780 | 4.860 | 4.840 | 4.860 | 36,000 | 174,360 | 4.8433 | 2.559 | 2.517 | 2.559 | 2.548 | 2.559 | 68,370 | 2.5502 | 0.83% |
| 2007-01-17 | 0 | 4.820 | 4.750 | 4.820 | 4.730 | 4.820 | 78,000 | 370,880 | 4.7549 | 2.538 | 2.501 | 2.538 | 2.491 | 2.538 | 148,135 | 2.5037 | 1.90% |
| 2007-01-16 | 0 | 4.730 | 4.680 | 4.730 | 4.630 | 4.730 | 112,200 | 521,280 | 4.6460 | 2.491 | 2.464 | 2.491 | 2.438 | 2.491 | 213,086 | 2.4463 | 2.38% |
| 2007-01-15 | 0 | 4.620 | 4.610 | 4.700 | 4.620 | 4.620 | 6,000 | 27,720 | 4.6200 | 2.433 | 2.427 | 2.475 | 2.433 | 2.433 | 11,395 | 2.4326 | -2.33% |
| 2007-01-12 | 0 | 4.730 | 4.600 | 4.730 | 4.700 | 4.840 | 146,000 | 692,280 | 4.7416 | 2.491 | 2.422 | 2.491 | 2.475 | 2.548 | 277,278 | 2.4967 | -1.25% |
| 2007-01-11 | 0 | 4.790 | 4.700 | 4.790 | 4.700 | 4.830 | 68,000 | 325,520 | 4.7871 | 2.522 | 2.475 | 2.522 | 2.475 | 2.543 | 129,143 | 2.5206 | 1.48% |
| 2007-01-10 | 0 | 4.720 | 4.550 | 4.720 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.485 | 2.396 | 2.485 | 2.485 | 2.485 | 18,992 | 2.4853 | 0.00% |
| 2007-01-09 | 0 | 4.720 | 4.660 | 4.770 | 4.700 | 4.800 | 62,000 | 296,520 | 4.7826 | 2.485 | 2.454 | 2.512 | 2.475 | 2.527 | 117,748 | 2.5183 | -1.46% |
| 2007-01-08 | 0 | 4.790 | 4.600 | 4.790 | 4.650 | 4.790 | 98,000 | 463,560 | 4.7302 | 2.522 | 2.422 | 2.522 | 2.448 | 2.522 | 186,118 | 2.4907 | 1.91% |
| 2007-01-05 | 0 | 4.700 | 4.520 | 4.700 | 4.560 | 4.700 | 114,000 | 523,440 | 4.5916 | 2.475 | 2.380 | 2.475 | 2.401 | 2.475 | 216,505 | 2.4177 | 4.44% |
| 2007-01-04 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.510 | 20,000 | 90,100 | 4.5050 | 2.369 | 2.317 | 2.369 | 2.369 | 2.375 | 37,983 | 2.3721 | -2.81% |
| 2007-01-03 | 0 | 4.630 | 4.500 | 4.630 | 4.550 | 4.650 | 18,000 | 82,700 | 4.5944 | 2.438 | 2.369 | 2.438 | 2.396 | 2.448 | 34,185 | 2.4192 | -0.64% |
| 2007-01-02 | 0 | 4.660 | 4.520 | 4.660 | 4.700 | 4.750 | 20,000 | 94,500 | 4.7250 | 2.454 | 2.380 | 2.454 | 2.475 | 2.501 | 37,983 | 2.4879 | 0.87% |
| 2006-12-29 | 0 | 4.620 | 4.500 | 4.640 | - | - | 0 | 0 | - | 2.433 | 2.369 | 2.443 | - | - | 0 | - | 0.00% |
| 2006-12-28 | 0 | 4.620 | 4.500 | 4.620 | - | - | 0 | 0 | - | 2.433 | 2.369 | 2.433 | - | - | 0 | - | -0.22% |
| 2006-12-27 | 0 | 4.630 | 4.450 | 4.630 | 4.500 | 4.630 | 20,000 | 91,300 | 4.5650 | 2.438 | 2.343 | 2.438 | 2.369 | 2.438 | 37,983 | 2.4037 | -0.43% |
| 2006-12-22 | 0 | 4.650 | 4.580 | 4.650 | 4.570 | 4.660 | 20,000 | 92,480 | 4.6240 | 2.448 | 2.412 | 2.448 | 2.406 | 2.454 | 37,983 | 2.4348 | 1.75% |
| 2006-12-21 | 0 | 4.570 | 4.560 | 4.630 | 4.570 | 4.630 | 31,424 | 144,888 | 4.6107 | 2.406 | 2.401 | 2.438 | 2.406 | 2.438 | 59,679 | 2.4278 | -3.38% |
| 2006-12-20 | 0 | 4.730 | 4.660 | 4.730 | 4.790 | 4.790 | 10,000 | 47,900 | 4.7900 | 2.491 | 2.454 | 2.491 | 2.522 | 2.522 | 18,992 | 2.5222 | 0.00% |
| 2006-12-19 | 0 | 4.730 | 4.610 | 4.730 | 4.700 | 4.740 | 54,220 | 255,572 | 4.7136 | 2.491 | 2.427 | 2.491 | 2.475 | 2.496 | 102,973 | 2.4819 | 1.07% |
| 2006-12-18 | 0 | 4.680 | 4.610 | 4.750 | - | - | 0 | 0 | - | 2.464 | 2.427 | 2.501 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 4.680 | 4.560 | 4.680 | 4.680 | 4.680 | 10,000 | 46,800 | 4.6800 | 2.464 | 2.401 | 2.464 | 2.464 | 2.464 | 18,992 | 2.4642 | 0.86% |
| 2006-12-14 | 0 | 4.760 | 4.690 | 4.800 | - | - | 0 | 0 | - | 2.443 | 2.407 | 2.464 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 4.760 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.443 | 2.387 | 2.464 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 4.760 | 4.700 | 4.760 | 4.650 | 4.760 | 42,000 | 198,460 | 4.7252 | 2.443 | 2.412 | 2.443 | 2.387 | 2.443 | 81,828 | 2.4253 | 1.71% |
| 2006-12-11 | 0 | 4.680 | 4.660 | 4.720 | - | - | 0 | 0 | - | 2.402 | 2.392 | 2.423 | - | - | 0 | - | 0.00% |
| 2006-12-08 | 0 | 4.680 | 4.680 | 4.800 | 4.680 | 4.700 | 14,000 | 65,680 | 4.6914 | 2.402 | 2.402 | 2.464 | 2.402 | 2.412 | 27,276 | 2.4080 | -1.06% |
| 2006-12-07 | 0 | 4.730 | 4.710 | 4.780 | 4.730 | 4.780 | 44,000 | 209,340 | 4.7577 | 2.428 | 2.418 | 2.453 | 2.428 | 2.453 | 85,724 | 2.4420 | -1.05% |
| 2006-12-06 | 0 | 4.780 | 4.720 | 4.780 | 4.780 | 4.820 | 28,000 | 134,440 | 4.8014 | 2.453 | 2.423 | 2.453 | 2.453 | 2.474 | 54,552 | 2.4644 | 0.63% |
| 2006-12-05 | 0 | 4.750 | 4.680 | 4.760 | 4.650 | 4.770 | 92,000 | 433,120 | 4.7078 | 2.438 | 2.402 | 2.443 | 2.387 | 2.448 | 179,242 | 2.4164 | 3.26% |
| 2006-12-04 | 0 | 4.600 | 4.520 | 4.650 | 4.590 | 4.600 | 18,000 | 82,720 | 4.5956 | 2.361 | 2.320 | 2.387 | 2.356 | 2.361 | 35,069 | 2.3588 | 0.44% |
| 2006-12-01 | 0 | 4.580 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.351 | 2.310 | 2.361 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 4.580 | 4.500 | 4.580 | 4.420 | 4.600 | 23,808 | 107,465 | 4.5138 | 2.351 | 2.310 | 2.351 | 2.269 | 2.361 | 46,385 | 2.3168 | 1.78% |
| 2006-11-29 | 0 | 4.500 | 4.440 | 4.500 | 4.420 | 4.550 | 14,820 | 66,402 | 4.4806 | 2.310 | 2.279 | 2.310 | 2.269 | 2.335 | 28,874 | 2.2998 | -0.22% |
| 2006-11-28 | 0 | 4.510 | 4.410 | 4.550 | - | - | 0 | 0 | - | 2.315 | 2.264 | 2.335 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 4.510 | 4.510 | 4.560 | 4.510 | 4.540 | 30,000 | 135,740 | 4.5247 | 2.315 | 2.315 | 2.341 | 2.315 | 2.330 | 58,448 | 2.3224 | -1.96% |
| 2006-11-24 | 0 | 4.600 | 4.570 | 4.600 | - | - | 0 | 0 | - | 2.361 | 2.346 | 2.361 | - | - | 0 | - | -0.43% |
| 2006-11-23 | 0 | 4.620 | 4.550 | 4.650 | 4.550 | 4.630 | 40,000 | 184,180 | 4.6045 | 2.371 | 2.335 | 2.387 | 2.335 | 2.376 | 77,931 | 2.3634 | 1.54% |
| 2006-11-22 | 0 | 4.550 | 4.460 | 4.600 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.335 | 2.289 | 2.361 | 2.335 | 2.335 | 19,483 | 2.3354 | 1.11% |
| 2006-11-21 | 0 | 4.500 | 4.440 | 4.550 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.310 | 2.279 | 2.335 | 2.310 | 2.310 | 38,966 | 2.3097 | 2.04% |
| 2006-11-20 | 0 | 4.410 | 4.380 | 4.460 | 4.410 | 4.410 | 10,000 | 44,100 | 4.4100 | 2.264 | 2.248 | 2.289 | 2.264 | 2.264 | 19,483 | 2.2635 | 0.00% |
| 2006-11-17 | 0 | 4.410 | 4.400 | 4.500 | 4.400 | 4.410 | 16,000 | 70,480 | 4.4050 | 2.264 | 2.258 | 2.310 | 2.258 | 2.264 | 31,172 | 2.2610 | -2.86% |
| 2006-11-16 | 0 | 4.540 | 4.400 | 4.540 | 4.390 | 4.600 | 64,000 | 289,060 | 4.5166 | 2.330 | 2.258 | 2.330 | 2.253 | 2.361 | 124,690 | 2.3182 | 2.48% |
| 2006-11-15 | 0 | 4.430 | 4.340 | 4.500 | - | - | 0 | 0 | - | 2.274 | 2.228 | 2.310 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 4.430 | 4.310 | 4.500 | - | - | 0 | 0 | - | 2.274 | 2.212 | 2.310 | - | - | 0 | - | 0.00% |
| 2006-11-13 | 0 | 4.430 | 4.340 | 4.430 | - | - | 0 | 0 | - | 2.274 | 2.228 | 2.274 | - | - | 0 | - | -0.23% |
| 2006-11-10 | 0 | 4.440 | 4.360 | 4.440 | 4.440 | 4.440 | 16,000 | 71,040 | 4.4400 | 2.279 | 2.238 | 2.279 | 2.279 | 2.279 | 31,172 | 2.2789 | 0.45% |
| 2006-11-09 | 0 | 4.420 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.269 | 2.238 | 2.279 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 4.420 | 4.360 | 4.420 | 4.440 | 4.440 | 8,000 | 35,520 | 4.4400 | 2.269 | 2.238 | 2.269 | 2.279 | 2.279 | 15,586 | 2.2789 | 0.23% |
| 2006-11-07 | 0 | 4.410 | 4.300 | 4.410 | 4.390 | 4.420 | 50,000 | 219,860 | 4.3972 | 2.264 | 2.207 | 2.264 | 2.253 | 2.269 | 97,414 | 2.2570 | 1.38% |
| 2006-11-06 | 0 | 4.350 | 4.290 | 4.400 | 4.350 | 4.350 | 60,000 | 261,000 | 4.3500 | 2.233 | 2.202 | 2.258 | 2.233 | 2.233 | 116,897 | 2.2327 | 1.16% |
| 2006-11-03 | 0 | 4.300 | 4.310 | 4.350 | 4.260 | 4.300 | 56,000 | 240,460 | 4.2939 | 2.207 | 2.212 | 2.233 | 2.187 | 2.207 | 109,104 | 2.2040 | 0.00% |
| 2006-11-02 | 0 | 4.300 | 4.260 | 4.350 | - | - | 0 | 0 | - | 2.207 | 2.187 | 2.233 | - | - | 0 | - | 0.00% |
| 2006-11-01 | 0 | 4.300 | 4.300 | 4.330 | 4.250 | 4.250 | 6,200 | 26,340 | 4.2484 | 2.207 | 2.207 | 2.222 | 2.181 | 2.181 | 12,079 | 2.1806 | 1.18% |
| 2006-10-31 | 0 | 4.250 | 4.240 | 4.400 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.181 | 2.176 | 2.258 | 2.181 | 2.181 | 19,483 | 2.1814 | -3.41% |
| 2006-10-27 | 0 | 4.400 | 4.260 | 4.400 | - | - | 0 | 0 | - | 2.258 | 2.187 | 2.258 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 4.400 | 4.300 | 4.400 | 4.320 | 4.450 | 42,706 | 186,496 | 4.3670 | 2.258 | 2.207 | 2.258 | 2.217 | 2.284 | 83,203 | 2.2414 | 0.00% |
| 2006-10-25 | 0 | 4.400 | 4.340 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.258 | 2.228 | 2.258 | 2.258 | 2.258 | 19,483 | 2.2584 | 0.46% |
| 2006-10-24 | 0 | 4.380 | 4.260 | 4.400 | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 2.248 | 2.187 | 2.258 | 2.248 | 2.248 | 11,690 | 2.2481 | 0.92% |
| 2006-10-23 | 0 | 4.340 | 4.250 | 4.340 | 4.220 | 4.340 | 16,000 | 68,480 | 4.2800 | 2.228 | 2.181 | 2.228 | 2.166 | 2.228 | 31,172 | 2.1968 | 0.46% |
| 2006-10-20 | 0 | 4.320 | 4.250 | 4.320 | 4.280 | 4.320 | 26,000 | 111,720 | 4.2969 | 2.217 | 2.181 | 2.217 | 2.197 | 2.217 | 50,655 | 2.2055 | 0.93% |
| 2006-10-19 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.197 | 2.135 | 2.197 | - | - | 0 | - | 0.00% |
| 2006-10-18 | 0 | 4.280 | 4.150 | 4.280 | 4.290 | 4.290 | 12,000 | 51,480 | 4.2900 | 2.197 | 2.130 | 2.197 | 2.202 | 2.202 | 23,379 | 2.2019 | 0.00% |
| 2006-10-17 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.197 | 2.135 | 2.197 | - | - | 0 | - | -0.23% |
| 2006-10-16 | 0 | 4.290 | 4.160 | 4.330 | - | - | 0 | 0 | - | 2.202 | 2.135 | 2.222 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 4.290 | 4.180 | 4.290 | 4.290 | 4.290 | 16,000 | 68,640 | 4.2900 | 2.202 | 2.145 | 2.202 | 2.202 | 2.202 | 31,172 | 2.2019 | 0.47% |
| 2006-10-12 | 0 | 4.270 | 4.170 | 4.280 | 4.250 | 4.270 | 16,000 | 68,200 | 4.2625 | 2.192 | 2.140 | 2.197 | 2.181 | 2.192 | 31,172 | 2.1878 | 0.95% |
| 2006-10-11 | 0 | 4.230 | 4.170 | 4.240 | 4.230 | 4.230 | 26,000 | 109,980 | 4.2300 | 2.171 | 2.140 | 2.176 | 2.171 | 2.171 | 50,655 | 2.1711 | 0.95% |
| 2006-10-10 | 0 | 4.190 | 4.160 | 4.190 | 4.190 | 4.190 | 10,000 | 41,900 | 4.1900 | 2.151 | 2.135 | 2.151 | 2.151 | 2.151 | 19,483 | 2.1506 | -0.24% |
| 2006-10-09 | 0 | 4.200 | 4.160 | 4.200 | - | - | 0 | 0 | - | 2.156 | 2.135 | 2.156 | - | - | 0 | - | -1.18% |
| 2006-10-06 | 0 | 4.250 | 4.150 | 4.290 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 2.181 | 2.130 | 2.202 | 2.156 | 2.181 | 23,379 | 2.1771 | 1.19% |
| 2006-10-05 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.240 | 63,512 | 267,559 | 4.2127 | 2.156 | 2.151 | 2.156 | 2.145 | 2.176 | 123,739 | 2.1623 | 0.48% |
| 2006-10-04 | 0 | 4.180 | 4.130 | 4.250 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.145 | 2.120 | 2.181 | 2.145 | 2.145 | 19,483 | 2.1455 | 0.00% |
| 2006-10-03 | 0 | 4.180 | 4.130 | 4.190 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.145 | 2.120 | 2.151 | 2.145 | 2.145 | 19,483 | 2.1455 | 1.70% |
| 2006-09-29 | 0 | 4.110 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.110 | 2.110 | 2.156 | - | - | 0 | - | 0.74% |
| 2006-09-28 | 0 | 4.080 | 4.060 | 4.200 | - | - | 0 | 0 | - | 2.094 | 2.084 | 2.156 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 4.080 | 4.060 | 4.200 | 4.080 | 4.080 | 6,000 | 24,480 | 4.0800 | 2.094 | 2.084 | 2.156 | 2.094 | 2.094 | 11,690 | 2.0942 | -0.49% |
| 2006-09-26 | 0 | 4.100 | 4.060 | 4.180 | - | - | 0 | 0 | - | 2.104 | 2.084 | 2.145 | - | - | 0 | - | 0.00% |
| 2006-09-25 | 0 | 4.100 | 4.070 | 4.200 | - | - | 0 | 0 | - | 2.104 | 2.089 | 2.156 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 4.100 | 4.100 | 4.190 | 4.100 | 4.110 | 12,000 | 49,280 | 4.1067 | 2.104 | 2.104 | 2.151 | 2.104 | 2.110 | 23,379 | 2.1078 | -2.15% |
| 2006-09-21 | 0 | 4.190 | 4.110 | 4.190 | - | - | 0 | 0 | - | 2.151 | 2.110 | 2.151 | - | - | 0 | - | 0.00% |
| 2006-09-20 | 0 | 4.190 | 4.080 | 4.200 | 4.100 | 4.190 | 40,000 | 165,600 | 4.1400 | 2.151 | 2.094 | 2.156 | 2.104 | 2.151 | 77,931 | 2.1250 | 0.72% |
| 2006-09-19 | 0 | 4.160 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.135 | 2.110 | 2.156 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 4.160 | 4.160 | 4.200 | 4.160 | 4.160 | 2,000 | 8,320 | 4.1600 | 2.135 | 2.135 | 2.156 | 2.135 | 2.135 | 3,897 | 2.1352 | 0.24% |
| 2006-09-15 | 0 | 4.150 | 4.090 | 4.160 | 4.150 | 4.210 | 26,000 | 108,360 | 4.1677 | 2.130 | 2.099 | 2.135 | 2.130 | 2.161 | 50,655 | 2.1392 | -1.66% |
| 2006-09-14 | 0 | 4.220 | 4.160 | 4.220 | - | - | 0 | 0 | - | 2.166 | 2.135 | 2.166 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 4.220 | 4.180 | 4.230 | 4.220 | 4.220 | 8,000 | 33,760 | 4.2200 | 2.166 | 2.145 | 2.171 | 2.166 | 2.166 | 15,586 | 2.1660 | 0.72% |
| 2006-09-12 | 0 | 4.190 | 4.160 | 4.210 | - | - | 0 | 0 | - | 2.151 | 2.135 | 2.161 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 4.190 | 4.150 | 4.190 | 4.150 | 4.190 | 10,932 | 45,433 | 4.1560 | 2.151 | 2.130 | 2.151 | 2.130 | 2.151 | 21,299 | 2.1331 | -0.48% |
| 2006-09-08 | 0 | 4.210 | 4.180 | 4.230 | 4.160 | 4.210 | 64,000 | 267,040 | 4.1725 | 2.161 | 2.145 | 2.171 | 2.135 | 2.161 | 124,690 | 2.1416 | 2.18% |
| 2006-09-07 | 0 | 4.120 | 4.080 | 4.150 | - | - | 0 | 0 | - | 2.115 | 2.094 | 2.130 | - | - | 0 | - | 0.00% |
| 2006-09-06 | 0 | 4.120 | 4.070 | 4.190 | - | - | 0 | 0 | - | 2.115 | 2.089 | 2.151 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 4.120 | 4.080 | 4.140 | 4.080 | 4.150 | 94,000 | 385,060 | 4.0964 | 2.115 | 2.094 | 2.125 | 2.094 | 2.130 | 183,138 | 2.1026 | 0.98% |
| 2006-09-04 | 0 | 4.080 | 4.020 | 4.080 | 4.000 | 4.080 | 44,000 | 177,500 | 4.0341 | 2.094 | 2.063 | 2.094 | 2.053 | 2.094 | 85,724 | 2.0706 | 0.74% |
| 2006-09-01 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.079 | 2.048 | 2.079 | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.079 | 2.048 | 2.079 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.079 | 2.038 | 2.094 | - | - | 0 | - | 0.00% |
| 2006-08-29 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.079 | 2.038 | 2.094 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 4.050 | 3.950 | 4.080 | - | - | 0 | 0 | - | 2.079 | 2.027 | 2.094 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 4.050 | 3.950 | 4.070 | - | - | 0 | 0 | - | 2.079 | 2.027 | 2.089 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 4.050 | 3.920 | 4.070 | - | - | 0 | 0 | - | 2.079 | 2.012 | 2.089 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 4.050 | 3.940 | 4.050 | - | - | 0 | 0 | - | 2.079 | 2.022 | 2.079 | - | - | 0 | - | -0.25% |
| 2006-08-22 | 0 | 4.060 | 3.960 | 4.070 | 4.000 | 4.060 | 22,000 | 89,200 | 4.0545 | 2.084 | 2.033 | 2.089 | 2.053 | 2.084 | 42,862 | 2.0811 | 2.78% |
| 2006-08-21 | 0 | 3.950 | 3.930 | 4.090 | 3.950 | 3.960 | 18,000 | 71,180 | 3.9544 | 2.027 | 2.017 | 2.099 | 2.027 | 2.033 | 35,069 | 2.0297 | -1.25% |
| 2006-08-18 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.053 | 2.027 | 2.104 | 2.053 | 2.053 | 38,966 | 2.0531 | -3.38% |
| 2006-08-17 | 0 | 4.140 | 4.050 | 4.140 | 4.050 | 4.150 | 28,000 | 114,720 | 4.0971 | 2.125 | 2.079 | 2.125 | 2.079 | 2.130 | 54,552 | 2.1030 | 1.47% |
| 2006-08-16 | 0 | 4.080 | 4.000 | 4.080 | - | - | 0 | 0 | - | 2.094 | 2.053 | 2.094 | - | - | 0 | - | 0.00% |
| 2006-08-15 | 0 | 4.080 | 4.000 | 4.080 | 4.080 | 4.090 | 36,000 | 147,080 | 4.0856 | 2.094 | 2.053 | 2.094 | 2.094 | 2.099 | 70,138 | 2.0970 | 0.25% |
| 2006-08-14 | 0 | 4.070 | 4.070 | 4.180 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.089 | 2.089 | 2.145 | 2.053 | 2.053 | 11,690 | 2.0531 | -1.21% |
| 2006-08-11 | 0 | 4.120 | 4.120 | 4.150 | 4.080 | 4.100 | 22,000 | 90,160 | 4.0982 | 2.115 | 2.115 | 2.130 | 2.094 | 2.104 | 42,862 | 2.1035 | -0.72% |
| 2006-08-10 | 0 | 4.150 | 4.100 | 4.150 | - | - | 0 | 0 | - | 2.130 | 2.104 | 2.130 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 4.150 | 4.120 | 4.200 | - | - | 0 | 0 | - | 2.130 | 2.115 | 2.156 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 4.150 | 4.020 | 4.170 | - | - | 0 | 0 | - | 2.130 | 2.063 | 2.140 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 4.150 | 4.000 | 4.150 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 2.130 | 2.053 | 2.130 | 2.156 | 2.156 | 38,966 | 2.1557 | 0.48% |
| 2006-08-04 | 0 | 4.130 | 4.000 | 4.130 | 3.950 | 4.140 | 41,333 | 166,792 | 4.0353 | 2.120 | 2.053 | 2.120 | 2.027 | 2.125 | 80,528 | 2.0712 | -1.67% |
| 2006-08-03 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 2.156 | 2.104 | 2.156 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 4.200 | 4.100 | 4.220 | 4.200 | 4.200 | 16,000 | 67,200 | 4.2000 | 2.156 | 2.104 | 2.166 | 2.156 | 2.156 | 31,172 | 2.1557 | -0.71% |
| 2006-08-01 | 0 | 4.230 | 4.100 | 4.230 | 4.200 | 4.230 | 30,000 | 126,420 | 4.2140 | 2.171 | 2.104 | 2.171 | 2.156 | 2.171 | 58,448 | 2.1629 | 0.71% |
| 2006-07-31 | 0 | 4.200 | 4.130 | 4.200 | - | - | 90 | 367 | 4.0778 | 2.156 | 2.120 | 2.156 | - | - | 175 | 2.0930 | 0.00% |
| 2006-07-28 | 0 | 4.200 | 4.110 | 4.200 | 4.100 | 4.240 | 12,000 | 50,600 | 4.2167 | 2.156 | 2.110 | 2.156 | 2.104 | 2.176 | 23,379 | 2.1643 | 2.44% |
| 2006-07-27 | 0 | 4.100 | 4.080 | 4.220 | 4.100 | 4.110 | 85,334 | 350,303 | 4.1051 | 2.104 | 2.094 | 2.166 | 2.104 | 2.110 | 166,255 | 2.1070 | -3.07% |
| 2006-07-26 | 0 | 4.230 | 4.150 | 4.230 | - | - | 0 | 0 | - | 2.171 | 2.130 | 2.171 | - | - | 0 | - | -0.47% |
| 2006-07-25 | 0 | 4.250 | 4.150 | 4.250 | 4.190 | 4.250 | 56,000 | 235,640 | 4.2079 | 2.181 | 2.130 | 2.181 | 2.151 | 2.181 | 109,104 | 2.1598 | 4.17% |
| 2006-07-24 | 0 | 4.080 | 4.080 | 4.200 | 4.080 | 4.080 | 2,904 | 11,776 | 4.0551 | 2.094 | 2.094 | 2.156 | 2.094 | 2.094 | 5,658 | 2.0814 | -2.86% |
| 2006-07-21 | 0 | 4.200 | 4.125 | 4.200 | - | - | 0 | 0 | - | 2.156 | 2.117 | 2.156 | - | - | 0 | - | -1.18% |
| 2006-07-20 | 0 | 4.250 | 4.100 | 4.400 | 4.125 | 4.250 | 58,000 | 241,200 | 4.1586 | 2.181 | 2.104 | 2.258 | 2.117 | 2.181 | 113,000 | 2.1345 | 2.41% |
| 2006-07-19 | 0 | 4.150 | 4.075 | - | 4.100 | 4.150 | 30,000 | 123,500 | 4.1167 | 2.130 | 2.092 | - | 2.104 | 2.130 | 58,448 | 2.1130 | 2.47% |
| 2006-07-18 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 14,000 | 56,800 | 4.0571 | 2.079 | 2.079 | 2.104 | 2.066 | 2.104 | 27,276 | 2.0824 | -3.57% |
| 2006-07-17 | 0 | 4.200 | - | 4.250 | 4.200 | 4.275 | 14,000 | 59,300 | 4.2357 | 2.156 | - | 2.181 | 2.156 | 2.194 | 27,276 | 2.1741 | -2.89% |
| 2006-07-14 | 0 | 4.325 | 4.200 | 4.350 | - | - | 0 | 0 | - | 2.220 | 2.156 | 2.233 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 4.325 | 4.200 | 4.325 | 4.250 | 4.325 | 14,000 | 59,650 | 4.2607 | 2.220 | 2.156 | 2.220 | 2.181 | 2.220 | 27,276 | 2.1869 | -0.57% |
| 2006-07-12 | 0 | 4.350 | 4.250 | 4.350 | - | - | 0 | 0 | - | 2.233 | 2.181 | 2.233 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 4.350 | 4.250 | 4.375 | - | - | 0 | 0 | - | 2.233 | 2.181 | 2.246 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 4.350 | 4.300 | 4.375 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 2.233 | 2.207 | 2.246 | 2.233 | 2.233 | 19,483 | 2.2327 | 0.69% |
| 2006-07-07 | 0 | 4.350 | 4.350 | 4.425 | 4.325 | 4.425 | 110,000 | 476,750 | 4.3341 | 2.217 | 2.217 | 2.256 | 2.205 | 2.256 | 215,799 | 2.2092 | 0.58% |
| 2006-07-06 | 0 | 4.325 | 4.325 | 4.425 | 4.300 | 4.325 | 20,000 | 86,250 | 4.3125 | 2.205 | 2.205 | 2.256 | 2.192 | 2.205 | 39,236 | 2.1982 | -5.46% |
| 2006-07-05 | 0 | 4.575 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.332 | 2.192 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 4.575 | 4.375 | 4.600 | 4.575 | 4.675 | 30,000 | 139,250 | 4.6417 | 2.332 | 2.230 | 2.345 | 2.332 | 2.383 | 58,854 | 2.3660 | -0.54% |
| 2006-07-03 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.192 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.294 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-29 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 2.345 | 2.268 | 2.345 | 2.345 | 2.345 | 39,236 | 2.3448 | 2.79% |
| 2006-06-28 | 0 | 4.475 | 4.450 | 4.675 | 4.450 | 4.500 | 68,000 | 304,500 | 4.4779 | 2.281 | 2.268 | 2.383 | 2.268 | 2.294 | 133,403 | 2.2826 | -2.72% |
| 2006-06-27 | 0 | 4.600 | 4.275 | 4.650 | - | - | 0 | 0 | - | 2.345 | 2.179 | 2.370 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.192 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.192 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.650 | 30,000 | 138,200 | 4.6067 | 2.345 | 2.268 | 2.345 | 2.345 | 2.370 | 58,854 | 2.3482 | -1.08% |
| 2006-06-21 | 0 | 4.650 | 4.350 | 4.650 | - | - | 0 | 0 | - | 2.370 | 2.217 | 2.370 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 4.650 | 4.325 | 4.650 | - | - | 0 | 0 | - | 2.370 | 2.205 | 2.370 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 4.650 | 4.300 | 4.650 | - | - | 0 | 0 | - | 2.370 | 2.192 | 2.370 | - | - | 0 | - | -0.53% |
| 2006-06-16 | 0 | 4.675 | 4.425 | 4.675 | 4.575 | 4.675 | 32,000 | 149,200 | 4.6625 | 2.383 | 2.256 | 2.383 | 2.332 | 2.383 | 62,778 | 2.3766 | 2.19% |
| 2006-06-15 | 0 | 4.575 | 4.350 | 4.575 | - | - | 0 | 0 | - | 2.332 | 2.217 | 2.332 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 4.575 | 4.225 | 4.575 | - | - | 0 | 0 | - | 2.332 | 2.154 | 2.332 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 4.575 | 4.250 | 4.575 | 4.250 | 4.600 | 20,000 | 88,500 | 4.4250 | 2.332 | 2.166 | 2.332 | 2.166 | 2.345 | 39,236 | 2.2556 | -0.54% |
| 2006-06-12 | 0 | 4.600 | 4.275 | 4.700 | - | - | 0 | 0 | - | 2.345 | 2.179 | 2.396 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.217 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.217 | 2.345 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 4.600 | 4.450 | 4.600 | - | - | 0 | 0 | - | 2.345 | 2.268 | 2.345 | - | - | 0 | - | -1.60% |
| 2006-06-06 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.383 | 2.319 | 2.383 | - | - | 0 | - | -0.53% |
| 2006-06-05 | 0 | 4.700 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.396 | 2.307 | 2.396 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 4.700 | 4.550 | 4.700 | - | - | 0 | 0 | - | 2.396 | 2.319 | 2.396 | - | - | 0 | - | -0.53% |
| 2006-06-01 | 0 | 4.725 | 4.500 | 4.725 | - | - | 0 | 0 | - | 2.408 | 2.294 | 2.408 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 4.725 | 4.600 | 4.725 | 4.725 | 4.725 | 10,000 | 47,250 | 4.7250 | 2.408 | 2.345 | 2.408 | 2.408 | 2.408 | 19,618 | 2.4085 | 1.07% |
| 2006-05-29 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.383 | 2.319 | 2.383 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 4.675 | 4.575 | 4.700 | 4.650 | 4.675 | 50,000 | 233,250 | 4.6650 | 2.383 | 2.332 | 2.396 | 2.370 | 2.383 | 98,091 | 2.3779 | 1.63% |
| 2006-05-25 | 0 | 4.600 | 4.575 | 4.700 | 4.600 | 4.700 | 60,000 | 278,750 | 4.6458 | 2.345 | 2.332 | 2.396 | 2.345 | 2.396 | 117,709 | 2.3681 | -3.16% |
| 2006-05-24 | 0 | 4.750 | 4.650 | 4.750 | 4.600 | 4.750 | 54,000 | 253,650 | 4.6972 | 2.421 | 2.370 | 2.421 | 2.345 | 2.421 | 105,938 | 2.3943 | 4.40% |
| 2006-05-23 | 0 | 4.550 | 4.475 | 4.700 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.319 | 2.281 | 2.396 | 2.319 | 2.319 | 19,618 | 2.3193 | -3.19% |
| 2006-05-22 | 0 | 4.700 | 4.625 | 4.875 | 4.650 | 5.000 | 62,000 | 294,000 | 4.7419 | 2.396 | 2.358 | 2.485 | 2.370 | 2.549 | 121,632 | 2.4171 | -6.00% |
| 2006-05-19 | 0 | 5.000 | 4.800 | 5.000 | 4.675 | 5.000 | 108,000 | 520,100 | 4.8157 | 2.549 | 2.447 | 2.549 | 2.383 | 2.549 | 211,876 | 2.4547 | 6.95% |
| 2006-05-18 | 0 | 4.675 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.383 | 2.307 | 2.396 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 4.675 | 4.550 | - | 4.475 | 4.675 | 106,000 | 485,650 | 4.5816 | 2.383 | 2.319 | - | 2.281 | 2.383 | 207,952 | 2.3354 | 2.75% |
| 2006-05-16 | 0 | 4.550 | 4.450 | 4.600 | 4.450 | 4.550 | 14,000 | 62,700 | 4.4786 | 2.319 | 2.268 | 2.345 | 2.268 | 2.319 | 27,465 | 2.2829 | 1.11% |
| 2006-05-15 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 22,000 | 99,000 | 4.5000 | 2.294 | 2.268 | 2.294 | 2.294 | 2.294 | 43,160 | 2.2938 | -2.17% |
| 2006-05-12 | 0 | 4.600 | 4.500 | 4.625 | 4.600 | 4.600 | 34,000 | 156,400 | 4.6000 | 2.345 | 2.294 | 2.358 | 2.345 | 2.345 | 66,702 | 2.3448 | 1.10% |
| 2006-05-11 | 0 | 4.550 | 4.550 | 4.600 | 4.500 | 4.550 | 4,000 | 18,100 | 4.5250 | 2.319 | 2.319 | 2.345 | 2.294 | 2.319 | 7,847 | 2.3065 | -2.15% |
| 2006-05-10 | 0 | 4.650 | 4.500 | 4.650 | - | - | 0 | 0 | - | 2.370 | 2.294 | 2.370 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 4.650 | 4.575 | 4.700 | 4.600 | 4.700 | 20,000 | 92,800 | 4.6400 | 2.370 | 2.332 | 2.396 | 2.345 | 2.396 | 39,236 | 2.3652 | 0.00% |
| 2006-05-08 | 0 | 4.650 | 4.625 | 4.675 | 4.600 | 4.675 | 122,000 | 564,400 | 4.6262 | 2.370 | 2.358 | 2.383 | 2.345 | 2.383 | 239,341 | 2.3581 | 1.64% |
| 2006-05-04 | 0 | 4.575 | 4.450 | 4.625 | 4.525 | 4.600 | 96,000 | 437,600 | 4.5583 | 2.332 | 2.268 | 2.358 | 2.307 | 2.345 | 188,334 | 2.3235 | 1.67% |
| 2006-05-03 | 0 | 4.500 | 4.400 | 4.500 | 4.450 | 4.500 | 40,000 | 179,100 | 4.4775 | 2.294 | 2.243 | 2.294 | 2.268 | 2.294 | 78,472 | 2.2823 | 0.56% |
| 2006-05-02 | 0 | 4.475 | 4.375 | 4.475 | 4.375 | 4.475 | 24,000 | 105,400 | 4.3917 | 2.281 | 2.230 | 2.281 | 2.230 | 2.281 | 47,083 | 2.2386 | 1.70% |
| 2006-04-28 | 0 | 4.400 | 4.325 | 4.450 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 2.243 | 2.205 | 2.268 | 2.243 | 2.243 | 39,236 | 2.2428 | 0.57% |
| 2006-04-27 | 0 | 4.375 | 4.275 | 4.375 | - | - | 0 | 0 | - | 2.230 | 2.179 | 2.230 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 4.375 | 4.250 | 4.400 | 4.300 | 4.375 | 40,000 | 173,500 | 4.3375 | 2.230 | 2.166 | 2.243 | 2.192 | 2.230 | 78,472 | 2.2110 | 2.34% |
| 2006-04-25 | 0 | 4.275 | 4.250 | 4.400 | 4.150 | 4.275 | 30,000 | 127,150 | 4.2383 | 2.179 | 2.166 | 2.243 | 2.115 | 2.179 | 58,854 | 2.1604 | 2.40% |
| 2006-04-24 | 0 | 4.175 | 4.175 | 4.300 | 4.175 | 4.200 | 28,000 | 117,400 | 4.1929 | 2.128 | 2.128 | 2.192 | 2.128 | 2.141 | 54,931 | 2.1372 | -2.91% |
| 2006-04-21 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.400 | 40,000 | 174,250 | 4.3563 | 2.192 | 2.192 | 2.294 | 2.192 | 2.243 | 78,472 | 2.2205 | -3.91% |
| 2006-04-20 | 0 | 4.475 | 4.450 | 4.500 | 4.450 | 4.500 | 68,000 | 303,200 | 4.4588 | 2.281 | 2.268 | 2.294 | 2.268 | 2.294 | 133,403 | 2.2728 | 1.70% |
| 2006-04-19 | 0 | 4.400 | 4.275 | - | 4.175 | 4.400 | 105,320 | 448,394 | 4.2574 | 2.243 | 2.179 | - | 2.128 | 2.243 | 206,618 | 2.1702 | 4.76% |
| 2006-04-18 | 0 | 4.200 | 4.125 | 4.200 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.141 | 2.103 | 2.141 | 2.166 | 2.166 | 19,618 | 2.1664 | 0.60% |
| 2006-04-13 | 0 | 4.175 | 4.125 | 4.150 | 4.150 | 4.200 | 74,000 | 309,550 | 4.1831 | 2.128 | 2.103 | 2.115 | 2.115 | 2.141 | 145,174 | 2.1323 | 0.00% |
| 2006-04-12 | 0 | 4.175 | 4.175 | 4.450 | 4.150 | 4.375 | 144,000 | 607,900 | 4.2215 | 2.128 | 2.128 | 2.268 | 2.115 | 2.230 | 282,501 | 2.1519 | -5.11% |
| 2006-04-11 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 2.243 | 2.217 | 2.294 | 2.243 | 2.243 | 15,694 | 2.2428 | -2.76% |
| 2006-04-10 | 0 | 4.525 | 4.475 | 4.525 | - | - | 0 | 0 | - | 2.307 | 2.281 | 2.307 | - | - | 0 | - | -0.55% |
| 2006-04-07 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.700 | 140,000 | 639,000 | 4.5643 | 2.319 | 2.319 | 2.345 | 2.319 | 2.396 | 274,653 | 2.3266 | -1.09% |
| 2006-04-06 | 0 | 4.600 | 4.550 | 4.600 | 4.600 | 4.600 | 120,000 | 552,000 | 4.6000 | 2.345 | 2.319 | 2.345 | 2.345 | 2.345 | 235,417 | 2.3448 | 0.00% |
| 2006-04-04 | 0 | 4.600 | 4.525 | 4.600 | 4.525 | 4.700 | 178,000 | 810,400 | 4.5528 | 2.345 | 2.307 | 2.345 | 2.307 | 2.396 | 349,202 | 2.3207 | 0.00% |
| 2006-04-03 | 0 | 4.600 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.345 | 2.319 | 2.383 | - | - | 0 | - | 0.00% |
| 2006-03-31 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.600 | 12,000 | 55,200 | 4.6000 | 2.345 | 2.332 | 2.383 | 2.345 | 2.345 | 23,542 | 2.3448 | -2.13% |
| 2006-03-30 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.750 | 12,000 | 56,500 | 4.7083 | 2.396 | 2.319 | 2.396 | 2.396 | 2.421 | 23,542 | 2.4000 | 0.00% |
| 2006-03-29 | 0 | 4.700 | 4.675 | 4.850 | 4.650 | 4.700 | 36,000 | 168,500 | 4.6806 | 2.396 | 2.383 | 2.472 | 2.370 | 2.396 | 70,625 | 2.3858 | -1.57% |
| 2006-03-28 | 0 | 4.775 | 4.775 | 4.900 | 4.750 | 5.100 | 282,000 | 1,369,800 | 4.8574 | 2.434 | 2.434 | 2.498 | 2.421 | 2.600 | 553,231 | 2.4760 | -4.50% |
| 2006-03-27 | 0 | 5.000 | 4.950 | 5.100 | 4.300 | 5.000 | 330,000 | 1,572,500 | 4.7652 | 2.549 | 2.523 | 2.600 | 2.192 | 2.549 | 647,398 | 2.4290 | 16.96% |
| 2006-03-24 | 0 | 4.275 | 4.150 | 4.275 | 4.200 | 4.350 | 56,000 | 238,750 | 4.2634 | 2.179 | 2.115 | 2.179 | 2.141 | 2.217 | 109,861 | 2.1732 | 3.64% |
| 2006-03-23 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 70,000 | 287,750 | 4.1107 | 2.103 | 2.090 | 2.115 | 2.090 | 2.103 | 137,327 | 2.0954 | 0.61% |
| 2006-03-22 | 0 | 4.100 | 4.075 | 4.150 | 4.000 | 4.200 | 130,000 | 533,400 | 4.1031 | 2.090 | 2.077 | 2.115 | 2.039 | 2.141 | 255,035 | 2.0915 | 3.80% |
| 2006-03-21 | 0 | 3.950 | 3.925 | 4.075 | 3.950 | 4.100 | 100,000 | 401,350 | 4.0135 | 2.013 | 2.001 | 2.077 | 2.013 | 2.090 | 196,181 | 2.0458 | -4.82% |
| 2006-03-20 | 0 | 4.150 | 4.100 | 4.150 | 3.900 | 4.150 | 150,000 | 607,650 | 4.0510 | 2.115 | 2.090 | 2.115 | 1.988 | 2.115 | 294,272 | 2.0649 | 7.79% |
| 2006-03-17 | 0 | 3.850 | 3.825 | 3.875 | 3.675 | 3.875 | 133,970 | 502,723 | 3.7525 | 1.962 | 1.950 | 1.975 | 1.873 | 1.975 | 262,824 | 1.9128 | 5.48% |
| 2006-03-16 | 0 | 3.650 | 3.525 | 3.700 | 3.525 | 3.650 | 116,000 | 417,600 | 3.6000 | 1.861 | 1.797 | 1.886 | 1.797 | 1.861 | 227,570 | 1.8350 | 2.10% |
| 2006-03-15 | 0 | 3.575 | 3.475 | 3.575 | 3.500 | 3.600 | 82,000 | 292,450 | 3.5665 | 1.822 | 1.771 | 1.822 | 1.784 | 1.835 | 160,868 | 1.8179 | 4.38% |
| 2006-03-14 | 0 | 3.425 | 3.425 | 3.500 | 3.375 | 3.425 | 33,340 | 113,556 | 3.4060 | 1.746 | 1.746 | 1.784 | 1.720 | 1.746 | 65,407 | 1.7362 | 0.00% |
| 2006-03-13 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.500 | 32,000 | 110,050 | 3.4391 | 1.746 | 1.746 | 1.784 | 1.746 | 1.784 | 62,778 | 1.7530 | -2.14% |
| 2006-03-10 | 0 | 3.500 | 3.375 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.784 | 1.720 | 1.784 | 1.784 | 1.784 | 19,618 | 1.7841 | 3.70% |
| 2006-03-09 | 0 | 3.375 | 3.375 | 3.425 | - | - | 0 | 0 | - | 1.720 | 1.720 | 1.746 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 3.375 | 3.350 | 3.475 | 3.375 | 3.375 | 6,000 | 20,250 | 3.3750 | 1.720 | 1.708 | 1.771 | 1.720 | 1.720 | 11,771 | 1.7203 | -0.74% |
| 2006-03-07 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.733 | 1.708 | 1.784 | 1.733 | 1.733 | 19,618 | 1.7331 | 1.49% |
| 2006-03-06 | 0 | 3.350 | 3.350 | 3.500 | 3.350 | 3.425 | 65,116 | 220,299 | 3.3832 | 1.708 | 1.708 | 1.784 | 1.708 | 1.746 | 127,745 | 1.7245 | -4.29% |
| 2006-03-03 | 0 | 3.500 | 3.450 | 3.500 | 3.400 | 3.500 | 58,000 | 201,350 | 3.4716 | 1.784 | 1.759 | 1.784 | 1.733 | 1.784 | 113,785 | 1.7696 | 2.94% |
| 2006-03-02 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.733 | 1.733 | 1.771 | - | - | 0 | - | 1.49% |
| 2006-03-01 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.375 | 10,000 | 33,650 | 3.3650 | 1.708 | 1.708 | 1.759 | 1.708 | 1.720 | 19,618 | 1.7153 | -2.90% |
| 2006-02-28 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.759 | 1.733 | 1.771 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 3.450 | 3.400 | 3.475 | 3.400 | 3.450 | 20,000 | 68,500 | 3.4250 | 1.759 | 1.733 | 1.771 | 1.733 | 1.759 | 39,236 | 1.7458 | -0.72% |
| 2006-02-24 | 0 | 3.475 | 3.400 | 3.475 | 3.400 | 3.550 | 112,000 | 390,500 | 3.4866 | 1.771 | 1.733 | 1.771 | 1.733 | 1.810 | 219,723 | 1.7772 | 0.72% |
| 2006-02-23 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.759 | 1.733 | 1.759 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 3.450 | 3.425 | 3.500 | - | - | 0 | 0 | - | 1.759 | 1.746 | 1.784 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 3.450 | 3.425 | 3.500 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 1.759 | 1.746 | 1.784 | 1.759 | 1.759 | 19,618 | 1.7586 | 0.00% |
| 2006-02-20 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.759 | 1.759 | 1.810 | 1.759 | 1.759 | 7,847 | 1.7586 | -1.43% |
| 2006-02-17 | 0 | 3.500 | 3.450 | 3.550 | - | - | 0 | 0 | - | 1.784 | 1.759 | 1.810 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 3.500 | 3.450 | 3.600 | 3.450 | 3.525 | 54,000 | 188,100 | 3.4833 | 1.784 | 1.759 | 1.835 | 1.759 | 1.797 | 105,938 | 1.7756 | 1.45% |
| 2006-02-15 | 0 | 3.450 | 3.350 | 3.450 | 3.350 | 3.500 | 106,000 | 364,800 | 3.4415 | 1.759 | 1.708 | 1.759 | 1.708 | 1.784 | 207,952 | 1.7543 | 5.34% |
| 2006-02-14 | 0 | 3.275 | 3.225 | 3.300 | 3.225 | 3.275 | 58,000 | 189,550 | 3.2681 | 1.669 | 1.644 | 1.682 | 1.644 | 1.669 | 113,785 | 1.6659 | 0.00% |
| 2006-02-13 | 0 | 3.275 | 3.200 | 3.325 | 3.200 | 3.275 | 60,000 | 195,900 | 3.2650 | 1.669 | 1.631 | 1.695 | 1.631 | 1.669 | 117,709 | 1.6643 | 0.77% |
| 2006-02-10 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 47,200 | 153,310 | 3.2481 | 1.657 | 1.644 | 1.708 | 1.657 | 1.657 | 92,597 | 1.6557 | 0.00% |
| 2006-02-09 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 52,000 | 168,950 | 3.2490 | 1.657 | 1.644 | 1.657 | 1.644 | 1.657 | 102,014 | 1.6561 | 0.78% |
| 2006-02-08 | 0 | 3.225 | 3.200 | 3.225 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.644 | 1.631 | 1.644 | 1.657 | 1.657 | 19,618 | 1.6566 | -0.77% |
| 2006-02-07 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 8,000 | 26,000 | 3.2500 | 1.657 | 1.631 | 1.657 | 1.657 | 1.657 | 15,694 | 1.6566 | 0.00% |
| 2006-02-06 | 0 | 3.250 | 3.250 | 3.350 | 3.225 | 3.225 | 2,220 | 7,138 | 3.2153 | 1.657 | 1.657 | 1.708 | 1.644 | 1.644 | 4,355 | 1.6390 | 0.00% |
| 2006-02-03 | 0 | 3.250 | 3.200 | 3.350 | - | - | 0 | 0 | - | 1.657 | 1.631 | 1.708 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 3.250 | 3.225 | 3.300 | - | - | 0 | 0 | - | 1.657 | 1.644 | 1.682 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 3.250 | 3.200 | 3.325 | 3.250 | 3.275 | 20,000 | 65,250 | 3.2625 | 1.657 | 1.631 | 1.695 | 1.657 | 1.669 | 39,236 | 1.6630 | -1.52% |
| 2006-01-27 | 0 | 3.300 | 3.225 | 3.400 | - | - | 0 | 0 | - | 1.682 | 1.644 | 1.733 | - | - | 0 | - | 0.00% |
| 2006-01-26 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.682 | 1.631 | 1.733 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 1.682 | 1.631 | 1.682 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 3.300 | 3.200 | 3.300 | 3.325 | 3.325 | 14,000 | 46,550 | 3.3250 | 1.682 | 1.631 | 1.682 | 1.695 | 1.695 | 27,465 | 1.6949 | 1.54% |
| 2006-01-23 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 60,000 | 193,000 | 3.2167 | 1.657 | 1.631 | 1.657 | 1.631 | 1.657 | 117,709 | 1.6396 | -1.52% |
| 2006-01-20 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.350 | 26,000 | 86,300 | 3.3192 | 1.682 | 1.669 | 1.682 | 1.682 | 1.708 | 51,007 | 1.6919 | -2.94% |
| 2006-01-19 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.400 | 32,904 | 110,783 | 3.3669 | 1.733 | 1.708 | 1.733 | 1.708 | 1.733 | 64,551 | 1.7162 | -0.73% |
| 2006-01-18 | 0 | 3.425 | 3.325 | 3.450 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 1.746 | 1.695 | 1.759 | 1.746 | 1.746 | 19,618 | 1.7458 | 1.48% |
| 2006-01-17 | 0 | 3.375 | 3.325 | 3.375 | 3.375 | 3.400 | 20,000 | 67,750 | 3.3875 | 1.720 | 1.695 | 1.720 | 1.720 | 1.733 | 39,236 | 1.7267 | -1.46% |
| 2006-01-16 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.450 | 24,000 | 82,300 | 3.4292 | 1.746 | 1.733 | 1.759 | 1.733 | 1.759 | 47,083 | 1.7480 | 0.74% |
| 2006-01-13 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.425 | 16,000 | 54,600 | 3.4125 | 1.733 | 1.733 | 1.771 | 1.733 | 1.746 | 31,389 | 1.7395 | -1.45% |
| 2006-01-12 | 0 | 3.450 | 3.375 | 3.500 | - | - | 0 | 0 | - | 1.759 | 1.720 | 1.784 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 3.450 | 3.350 | 3.475 | - | - | 0 | 0 | - | 1.759 | 1.708 | 1.771 | - | - | 0 | - | 0.00% |
| 2006-01-10 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.759 | 1.733 | 1.771 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 3.450 | 3.425 | 3.500 | 3.400 | 3.450 | 72,800 | 249,560 | 3.4280 | 1.759 | 1.746 | 1.784 | 1.733 | 1.759 | 142,820 | 1.7474 | 0.73% |
| 2006-01-06 | 0 | 3.425 | 3.350 | 3.425 | - | - | 0 | 0 | - | 1.746 | 1.708 | 1.746 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 3.425 | 3.350 | 3.425 | 3.350 | 3.425 | 54,000 | 183,250 | 3.3935 | 1.746 | 1.708 | 1.746 | 1.708 | 1.746 | 105,938 | 1.7298 | 0.74% |
| 2006-01-04 | 0 | 3.400 | 3.325 | 3.400 | 3.350 | 3.400 | 70,000 | 236,250 | 3.3750 | 1.733 | 1.695 | 1.733 | 1.708 | 1.733 | 137,327 | 1.7203 | 2.26% |
| 2006-01-03 | 0 | 3.325 | 3.275 | 3.350 | 3.325 | 3.325 | 30,000 | 99,750 | 3.3250 | 1.695 | 1.669 | 1.708 | 1.695 | 1.695 | 58,854 | 1.6949 | 0.00% |
| 2005-12-30 | 0 | 3.325 | 3.250 | 3.325 | - | - | 0 | 0 | - | 1.695 | 1.657 | 1.695 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 3.325 | 3.300 | 3.400 | 3.325 | 3.400 | 40,000 | 135,250 | 3.3813 | 1.695 | 1.682 | 1.733 | 1.695 | 1.733 | 78,472 | 1.7235 | -2.21% |
| 2005-12-28 | 0 | 3.400 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.733 | 1.631 | 1.733 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 3.400 | 3.250 | 3.425 | - | - | 0 | 0 | - | 1.733 | 1.657 | 1.746 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 3.400 | 3.275 | 3.425 | - | - | 0 | 0 | - | 1.733 | 1.669 | 1.746 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 3.400 | 3.200 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.733 | 1.631 | 1.759 | 1.733 | 1.733 | 39,236 | 1.7331 | 1.49% |
| 2005-12-20 | 0 | 3.350 | 3.350 | 3.400 | - | - | 0 | 0 | - | 1.708 | 1.708 | 1.733 | - | - | 0 | - | -0.00% |
| 2005-12-19 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.500 | 18,000 | 62,600 | 3.4778 | 1.708 | 1.683 | 1.708 | 1.708 | 1.732 | 36,367 | 1.7214 | 0.00% |
| 2005-12-16 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.500 | 12,000 | 41,500 | 3.4583 | 1.708 | 1.683 | 1.732 | 1.708 | 1.732 | 24,244 | 1.7117 | -0.72% |
| 2005-12-15 | 0 | 3.475 | 3.425 | 3.475 | 3.400 | 3.475 | 50,000 | 171,250 | 3.4250 | 1.720 | 1.695 | 1.720 | 1.683 | 1.720 | 101,019 | 1.6952 | 2.96% |
| 2005-12-14 | 0 | 3.375 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.670 | 1.646 | 1.683 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 3.375 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.670 | 1.621 | 1.670 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 3.375 | 3.300 | 3.400 | 3.375 | 3.375 | 10,000 | 33,750 | 3.3750 | 1.670 | 1.633 | 1.683 | 1.670 | 1.670 | 20,204 | 1.6705 | 0.75% |
| 2005-12-09 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 50,000 | 167,350 | 3.3470 | 1.658 | 1.646 | 1.670 | 1.646 | 1.658 | 101,019 | 1.6566 | 0.75% |
| 2005-12-08 | 0 | 3.325 | 3.200 | 3.350 | 3.300 | 3.325 | 12,000 | 39,850 | 3.3208 | 1.646 | 1.584 | 1.658 | 1.633 | 1.646 | 24,244 | 1.6437 | 0.76% |
| 2005-12-07 | 0 | 3.300 | 3.225 | 3.300 | 3.150 | 3.300 | 28,000 | 89,700 | 3.2036 | 1.633 | 1.596 | 1.633 | 1.559 | 1.633 | 56,570 | 1.5856 | 4.76% |
| 2005-12-06 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.559 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.559 | 1.534 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 18,000 | 56,700 | 3.1500 | 1.559 | 1.559 | 1.584 | 1.559 | 1.559 | 36,367 | 1.5591 | 0.00% |
| 2005-12-01 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 16,348 | 50,994 | 3.1193 | 1.559 | 1.534 | 1.559 | 1.534 | 1.559 | 33,029 | 1.5439 | 0.00% |
| 2005-11-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | -2.33% |
| 2005-11-28 | 0 | 3.225 | 3.025 | 3.225 | 3.225 | 3.250 | 26,000 | 84,100 | 3.2346 | 1.596 | 1.497 | 1.596 | 1.596 | 1.609 | 52,530 | 1.6010 | 1.57% |
| 2005-11-25 | 0 | 3.175 | 3.000 | 3.175 | 3.175 | 3.175 | 44,000 | 139,700 | 3.1750 | 1.571 | 1.485 | 1.571 | 1.571 | 1.571 | 88,896 | 1.5715 | 2.42% |
| 2005-11-24 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.534 | 1.485 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 3.100 | 2.950 | 3.200 | - | - | 0 | 0 | - | 1.534 | 1.460 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.534 | 1.460 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.534 | 1.460 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.534 | 1.460 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.534 | 1.411 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.534 | 1.411 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 3.100 | 2.900 | - | 3.000 | 3.100 | 100,000 | 306,500 | 3.0650 | 1.534 | 1.435 | - | 1.485 | 1.534 | 202,037 | 1.5170 | 5.08% |
| 2005-11-14 | 0 | 2.950 | 2.800 | - | - | - | 0 | 0 | - | 1.460 | 1.386 | - | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 1.460 | - | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.460 | 1.336 | - | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.460 | 1.336 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.460 | 1.336 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.460 | 1.336 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 2.950 | 2.950 | 3.100 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 1.460 | 1.460 | 1.534 | 1.435 | 1.435 | 40,407 | 1.4354 | 1.72% |
| 2005-11-03 | 0 | 2.900 | 2.850 | 3.100 | - | - | 0 | 0 | - | 1.435 | 1.411 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 2.900 | 2.900 | 3.100 | 2.800 | 2.800 | 4,840 | 13,552 | 2.8000 | 1.435 | 1.435 | 1.534 | 1.386 | 1.386 | 9,779 | 1.3859 | 0.00% |
| 2005-11-01 | 0 | 2.900 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.435 | 1.361 | 1.435 | - | - | 0 | - | -1.69% |
| 2005-10-31 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.460 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.460 | 1.336 | - | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 1.460 | - | 1.485 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 2.950 | 2.950 | - | - | - | 0 | 0 | - | 1.460 | 1.460 | - | - | - | 0 | - | 1.72% |
| 2005-10-25 | 0 | 2.900 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.435 | 1.411 | 1.485 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 1.435 | 1.435 | 1.485 | 1.435 | 1.435 | 8,081 | 1.4354 | -3.33% |
| 2005-10-21 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.485 | 1.435 | 1.510 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 3.000 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.485 | 1.460 | 1.510 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 24,000 | 72,250 | 3.0104 | 1.485 | 1.473 | 1.497 | 1.485 | 1.497 | 48,489 | 1.4900 | -0.83% |
| 2005-10-18 | 0 | 3.025 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.497 | 1.497 | 1.534 | - | - | 0 | - | 0.83% |
| 2005-10-17 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.485 | 1.485 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 3.000 | 3.000 | 3.175 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.485 | 1.485 | 1.571 | 1.485 | 1.485 | 20,204 | 1.4849 | -1.64% |
| 2005-10-13 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.510 | 1.485 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.510 | 1.485 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.050 | 2,904 | 8,767 | 3.0189 | 1.510 | 1.510 | 1.584 | 1.510 | 1.510 | 5,867 | 1.4942 | -4.69% |
| 2005-10-07 | 0 | 3.200 | 3.025 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.497 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.485 | 1.584 | - | - | 0 | - | -0.78% |
| 2005-10-05 | 0 | 3.225 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.596 | 1.534 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 3.225 | 3.175 | 3.225 | - | - | 0 | 0 | - | 1.596 | 1.571 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 3.225 | 3.175 | 3.250 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.596 | 1.571 | 1.609 | 1.596 | 1.596 | 20,204 | 1.5962 | 0.00% |
| 2005-09-30 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.596 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-09-29 | 0 | 3.225 | 3.175 | 3.225 | 3.200 | 3.225 | 28,000 | 89,800 | 3.2071 | 1.596 | 1.571 | 1.596 | 1.584 | 1.596 | 56,570 | 1.5874 | 3.20% |
| 2005-09-28 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 2,112 | 6,589 | 3.1198 | 1.547 | 1.547 | 1.584 | 1.547 | 1.547 | 4,267 | 1.5442 | -2.34% |
| 2005-09-27 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.584 | 1.547 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.584 | 1.547 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 3.200 | 3.200 | 3.225 | 3.150 | 3.200 | 18,000 | 57,100 | 3.1722 | 1.584 | 1.584 | 1.596 | 1.559 | 1.584 | 36,367 | 1.5701 | -1.54% |
| 2005-09-22 | 0 | 3.250 | 3.175 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.609 | 1.571 | 1.633 | 1.609 | 1.609 | 20,204 | 1.6086 | 2.36% |
| 2005-09-21 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.571 | 1.571 | 1.596 | 1.571 | 1.571 | 40,407 | 1.5715 | 0.00% |
| 2005-09-20 | 0 | 3.175 | 3.150 | 3.200 | 3.125 | 3.175 | 40,000 | 125,500 | 3.1375 | 1.571 | 1.559 | 1.584 | 1.547 | 1.571 | 80,815 | 1.5529 | 1.60% |
| 2005-09-16 | 0 | 3.125 | 3.050 | 3.125 | 3.050 | 3.125 | 24,000 | 73,500 | 3.0625 | 1.547 | 1.510 | 1.547 | 1.510 | 1.547 | 48,489 | 1.5158 | 0.00% |
| 2005-09-15 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.547 | 1.460 | 1.547 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.547 | 1.485 | 1.547 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.547 | 1.485 | 1.547 | - | - | 0 | - | 0.00% |
| 2005-09-12 | 0 | 3.125 | 3.025 | 3.125 | - | - | 0 | 0 | - | 1.547 | 1.497 | 1.547 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.547 | 1.485 | 1.547 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 3.125 | 3.050 | 3.125 | 3.125 | 3.125 | 20,000 | 62,500 | 3.1250 | 1.547 | 1.510 | 1.547 | 1.547 | 1.547 | 40,407 | 1.5467 | 0.00% |
| 2005-09-07 | 0 | 3.125 | 3.025 | 3.125 | 3.125 | 3.125 | 26,000 | 81,250 | 3.1250 | 1.547 | 1.497 | 1.547 | 1.547 | 1.547 | 52,530 | 1.5467 | -0.79% |
| 2005-09-06 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.559 | 1.510 | 1.559 | 1.559 | 1.559 | 40,407 | 1.5591 | 0.00% |
| 2005-09-05 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 3.150 | 3.050 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.510 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.485 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 3.150 | 3.000 | 3.150 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.559 | 1.485 | 1.559 | 1.559 | 1.559 | 20,204 | 1.5591 | 0.80% |
| 2005-08-24 | 0 | 3.125 | 3.025 | 3.150 | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 1.547 | 1.497 | 1.559 | 1.547 | 1.547 | 20,204 | 1.5467 | 0.81% |
| 2005-08-23 | 0 | 3.100 | 3.050 | 3.125 | 3.000 | 3.100 | 52,000 | 157,000 | 3.0192 | 1.534 | 1.510 | 1.547 | 1.485 | 1.534 | 105,059 | 1.4944 | 0.00% |
| 2005-08-22 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.534 | 1.460 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 3.100 | 3.050 | 3.150 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.534 | 1.510 | 1.559 | 1.534 | 1.534 | 28,285 | 1.5344 | -2.36% |
| 2005-08-18 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.534 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.534 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.534 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-10 | 0 | 3.175 | 3.125 | 3.200 | 3.125 | 3.175 | 30,420 | 96,221 | 3.1631 | 1.571 | 1.547 | 1.584 | 1.547 | 1.571 | 61,460 | 1.5656 | 0.00% |
| 2005-08-09 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 3.175 | 3.125 | 3.200 | 3.175 | 3.175 | 6,000 | 19,050 | 3.1750 | 1.571 | 1.547 | 1.584 | 1.571 | 1.571 | 12,122 | 1.5715 | 0.00% |
| 2005-08-05 | 0 | 3.175 | 3.125 | 3.350 | - | - | 0 | 0 | - | 1.571 | 1.547 | 1.658 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 3.175 | 3.100 | 3.200 | 3.125 | 3.175 | 32,000 | 100,900 | 3.1531 | 1.571 | 1.534 | 1.584 | 1.547 | 1.571 | 64,652 | 1.5607 | 2.42% |
| 2005-08-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 46,000 | 143,650 | 3.1228 | 1.534 | 1.534 | 1.559 | 1.534 | 1.559 | 92,937 | 1.5457 | 0.00% |
| 2005-08-02 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.534 | 1.534 | 1.559 | 1.534 | 1.534 | 20,204 | 1.5344 | -0.80% |
| 2005-08-01 | 0 | 3.125 | 3.125 | 3.150 | - | - | 0 | 0 | - | 1.547 | 1.547 | 1.559 | - | - | 0 | - | 0.81% |
| 2005-07-29 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.534 | 1.522 | 1.559 | 1.534 | 1.534 | 20,204 | 1.5344 | 0.00% |
| 2005-07-28 | 0 | 3.100 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.534 | 1.497 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 3.100 | 3.075 | 3.100 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.534 | 1.522 | 1.534 | 1.559 | 1.559 | 40,407 | 1.5591 | 1.64% |
| 2005-07-26 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.510 | 1.485 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-07-25 | 0 | 3.050 | 3.050 | 3.100 | - | - | 0 | 0 | - | 1.510 | 1.510 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 1.510 | 1.510 | 1.534 | 1.510 | 1.510 | 20,204 | 1.5096 | -1.61% |
| 2005-07-21 | 0 | 3.100 | 3.075 | 3.100 | - | - | 0 | 0 | - | 1.534 | 1.522 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-07-20 | 0 | 3.100 | 3.125 | 3.150 | 3.100 | 3.100 | 44,000 | 136,400 | 3.1000 | 1.534 | 1.547 | 1.559 | 1.534 | 1.534 | 88,896 | 1.5344 | 0.00% |
| 2005-07-19 | 0 | 3.100 | 3.075 | 3.100 | 3.025 | 3.100 | 72,000 | 221,800 | 3.0806 | 1.534 | 1.522 | 1.534 | 1.497 | 1.534 | 145,467 | 1.5247 | 2.48% |
| 2005-07-18 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 8,000 | 24,200 | 3.0250 | 1.497 | 1.497 | 1.534 | 1.497 | 1.497 | 16,163 | 1.4972 | -2.42% |
| 2005-07-15 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.534 | 1.510 | 1.584 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 3.100 | 3.025 | 3.150 | 3.050 | 3.100 | 70,000 | 214,000 | 3.0571 | 1.534 | 1.497 | 1.559 | 1.510 | 1.534 | 141,426 | 1.5132 | 3.16% |
| 2005-07-13 | 0 | 3.005 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.487 | 1.485 | 1.534 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 3.025 | 3.000 | 3.050 | - | - | 0 | 0 | - | 1.487 | 1.475 | 1.500 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 3.025 | 3.000 | 3.100 | 3.025 | 3.025 | 10,000 | 30,250 | 3.0250 | 1.487 | 1.475 | 1.524 | 1.487 | 1.487 | 20,338 | 1.4873 | 0.83% |
| 2005-07-08 | 0 | 3.000 | 2.975 | 3.100 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.475 | 1.463 | 1.524 | 1.475 | 1.475 | 40,676 | 1.4751 | -4.00% |
| 2005-07-07 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.537 | 1.450 | 1.537 | - | - | 0 | - | -1.57% |
| 2005-07-06 | 0 | 3.175 | 3.000 | 3.175 | - | - | 0 | 0 | - | 1.561 | 1.475 | 1.561 | - | - | 0 | - | -0.78% |
| 2005-07-05 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 1.573 | 1.475 | 1.573 | 1.573 | 1.573 | 28,473 | 1.5734 | 1.59% |
| 2005-06-30 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.549 | 1.475 | 1.549 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.549 | 1.475 | 1.549 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 3.150 | 3.000 | 3.150 | 3.000 | 3.150 | 20,000 | 61,500 | 3.0750 | 1.549 | 1.475 | 1.549 | 1.475 | 1.549 | 40,676 | 1.5119 | -3.82% |
| 2005-06-23 | 0 | 3.275 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.610 | 1.537 | 1.610 | - | - | 0 | - | -0.76% |
| 2005-06-22 | 0 | 3.300 | 3.000 | 3.400 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.623 | 1.475 | 1.672 | 1.623 | 1.623 | 20,338 | 1.6226 | 6.45% |
| 2005-06-21 | 0 | 3.100 | 3.000 | - | - | - | 0 | 0 | - | 1.524 | 1.475 | - | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 3.100 | 3.050 | 3.250 | - | - | 0 | 0 | - | 1.524 | 1.500 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.524 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.524 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.524 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 16,000 | 49,600 | 3.1000 | 1.524 | 1.524 | 1.561 | 1.524 | 1.524 | 32,541 | 1.5242 | -3.13% |
| 2005-06-13 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 1.573 | 1.500 | 1.573 | 1.573 | 1.573 | 12,203 | 1.5734 | 0.79% |
| 2005-06-10 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.537 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.561 | 1.512 | 1.561 | - | - | 0 | - | -0.78% |
| 2005-06-01 | 0 | 3.200 | 3.075 | 3.225 | - | - | 0 | 0 | - | 1.573 | 1.512 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 3.200 | 3.075 | 3.200 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.573 | 1.512 | 1.573 | 1.573 | 1.573 | 44,744 | 1.5734 | 0.00% |
| 2005-05-30 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.573 | 1.500 | 1.573 | 1.573 | 1.573 | 61,015 | 1.5734 | 2.40% |
| 2005-05-27 | 0 | 3.125 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.537 | 1.512 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 3.125 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.537 | 1.487 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 3.125 | 3.125 | 3.175 | 3.075 | 3.075 | 40,000 | 123,000 | 3.0750 | 1.537 | 1.537 | 1.561 | 1.512 | 1.512 | 81,353 | 1.5119 | -1.57% |
| 2005-05-24 | 0 | 3.175 | 3.075 | 3.175 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.561 | 1.512 | 1.561 | 1.586 | 1.586 | 20,338 | 1.5857 | 0.00% |
| 2005-05-23 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 3.175 | 3.000 | - | - | - | 0 | 0 | - | 1.561 | 1.475 | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 3.175 | 3.000 | 3.250 | - | - | 0 | 0 | - | 1.561 | 1.475 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 3.175 | 3.000 | 3.225 | - | - | 0 | 0 | - | 1.561 | 1.475 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.475 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 3.175 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.561 | 1.487 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 3.175 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.500 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 3.175 | 3.100 | 3.175 | - | - | 0 | 0 | - | 1.561 | 1.524 | 1.561 | - | - | 0 | - | -0.78% |
| 2005-05-10 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.512 | 1.573 | - | - | 0 | - | -0.78% |
| 2005-05-06 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.586 | 1.549 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 3.225 | 3.150 | 3.225 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.586 | 1.549 | 1.586 | 1.610 | 1.610 | 12,203 | 1.6103 | 2.38% |
| 2005-05-04 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.524 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 3.150 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.512 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.549 | 1.512 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.549 | 1.512 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 3.150 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.549 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.549 | 1.524 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.549 | 1.524 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 40,000 | 125,900 | 3.1475 | 1.549 | 1.524 | 1.549 | 1.524 | 1.549 | 81,353 | 1.5476 | 3.28% |
| 2005-04-21 | 0 | 3.050 | 3.025 | 3.150 | 3.000 | 3.050 | 30,000 | 90,500 | 3.0167 | 1.500 | 1.487 | 1.549 | 1.475 | 1.500 | 61,015 | 1.4833 | -4.69% |
| 2005-04-20 | 0 | 3.200 | 3.075 | 3.250 | - | - | 0 | 0 | - | 1.573 | 1.512 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 3.200 | 3.050 | 3.300 | - | - | 0 | 0 | - | 1.573 | 1.500 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 3.200 | 3.050 | 3.275 | - | - | 0 | 0 | - | 1.573 | 1.500 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 3.200 | 3.075 | 3.250 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.573 | 1.512 | 1.598 | 1.573 | 1.573 | 20,338 | 1.5734 | -2.29% |
| 2005-04-14 | 0 | 3.275 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.610 | 1.537 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 3.275 | 3.150 | 3.275 | 3.275 | 3.325 | 40,000 | 132,000 | 3.3000 | 1.610 | 1.549 | 1.610 | 1.610 | 1.635 | 81,353 | 1.6226 | 1.55% |
| 2005-04-12 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.586 | 1.512 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.586 | 1.512 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 3.225 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.586 | 1.524 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 3.225 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.586 | 1.537 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 3.225 | 3.125 | 3.250 | 3.150 | 3.225 | 30,000 | 95,500 | 3.1833 | 1.586 | 1.537 | 1.598 | 1.549 | 1.586 | 61,015 | 1.5652 | 0.78% |
| 2005-04-04 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.573 | 1.537 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.573 | 1.561 | 1.610 | 1.573 | 1.573 | 20,338 | 1.5734 | -0.78% |
| 2005-03-31 | 0 | 3.225 | 3.150 | 3.250 | 3.175 | 3.225 | 26,000 | 83,350 | 3.2058 | 1.586 | 1.549 | 1.598 | 1.561 | 1.586 | 52,879 | 1.5762 | 2.38% |
| 2005-03-30 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.537 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 3.150 | 3.100 | 3.200 | 3.100 | 3.150 | 16,000 | 49,900 | 3.1188 | 1.549 | 1.524 | 1.573 | 1.524 | 1.549 | 32,541 | 1.5334 | 1.61% |
| 2005-03-24 | 0 | 3.100 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.524 | 1.524 | 1.573 | - | - | 0 | - | 1.64% |
| 2005-03-23 | 0 | 3.050 | 3.050 | 3.300 | 3.050 | 3.125 | 42,000 | 130,600 | 3.1095 | 1.500 | 1.500 | 1.623 | 1.500 | 1.537 | 85,420 | 1.5289 | -6.87% |
| 2005-03-22 | 0 | 3.275 | 3.175 | 3.300 | - | - | 0 | 0 | - | 1.610 | 1.561 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 3.275 | 3.175 | 3.350 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.610 | 1.561 | 1.647 | 1.610 | 1.610 | 12,203 | 1.6103 | 0.77% |
| 2005-03-18 | 0 | 3.250 | 3.150 | 3.275 | - | - | 0 | 0 | - | 1.598 | 1.549 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 3.250 | 3.100 | 3.300 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 1.598 | 1.524 | 1.623 | 1.598 | 1.598 | 12,203 | 1.5980 | 2.36% |
| 2005-03-16 | 0 | 3.175 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.561 | 1.549 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 3.175 | 3.150 | 3.225 | 3.175 | 3.175 | 4,000 | 12,700 | 3.1750 | 1.561 | 1.549 | 1.586 | 1.561 | 1.561 | 8,135 | 1.5611 | -0.78% |
| 2005-03-14 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.573 | 1.537 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.573 | 1.537 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 6,000 | 19,100 | 3.1833 | 1.573 | 1.561 | 1.598 | 1.561 | 1.573 | 12,203 | 1.5652 | 0.79% |
| 2005-03-09 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 56,000 | 177,550 | 3.1705 | 1.561 | 1.549 | 1.573 | 1.549 | 1.561 | 113,894 | 1.5589 | 2.42% |
| 2005-03-08 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.150 | 68,000 | 211,150 | 3.1051 | 1.524 | 1.524 | 1.561 | 1.524 | 1.549 | 138,300 | 1.5268 | 0.81% |
| 2005-03-07 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.512 | 1.475 | 1.524 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 3.075 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.512 | 1.487 | 1.524 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.512 | 1.475 | 1.524 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 3.075 | 3.075 | 3.125 | 3.000 | 3.100 | 27,864 | 84,756 | 3.0418 | 1.512 | 1.512 | 1.537 | 1.475 | 1.524 | 56,670 | 1.4956 | -0.81% |
| 2005-03-01 | 0 | 3.100 | 2.950 | 3.125 | - | - | 264 | 766 | 2.9015 | 1.524 | 1.450 | 1.537 | - | - | 537 | 1.4266 | 0.00% |
| 2005-02-28 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 21,920 | 67,664 | 3.0869 | 1.524 | 1.500 | 1.524 | 1.524 | 1.524 | 44,581 | 1.5178 | 2.48% |
| 2005-02-25 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.050 | 60,000 | 182,250 | 3.0375 | 1.487 | 1.487 | 1.524 | 1.487 | 1.500 | 122,029 | 1.4935 | 0.00% |
| 2005-02-24 | 0 | 3.025 | 3.025 | 3.050 | 2.975 | 3.025 | 96,000 | 288,650 | 3.0068 | 1.487 | 1.487 | 1.500 | 1.463 | 1.487 | 195,247 | 1.4784 | 0.00% |
| 2005-02-23 | 0 | 3.025 | 2.925 | 3.050 | - | - | 10,000 | 30,250 | 3.0250 | 1.487 | 1.438 | 1.500 | - | - | 20,338 | 1.4873 | 0.00% |
| 2005-02-22 | 0 | 3.025 | 2.950 | 3.075 | - | - | 0 | 0 | - | 1.487 | 1.450 | 1.512 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 3.025 | 3.000 | 3.125 | 3.000 | 3.025 | 18,000 | 54,250 | 3.0139 | 1.487 | 1.475 | 1.537 | 1.475 | 1.487 | 36,609 | 1.4819 | 4.31% |
| 2005-02-18 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.426 | 1.426 | 1.475 | - | - | 0 | - | 0.87% |
| 2005-02-17 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 16,000 | 46,300 | 2.8938 | 1.414 | 1.414 | 1.426 | 1.414 | 1.426 | 32,541 | 1.4228 | -0.86% |
| 2005-02-16 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.975 | 70,000 | 205,300 | 2.9329 | 1.426 | 1.426 | 1.438 | 1.414 | 1.463 | 142,367 | 1.4420 | -2.52% |
| 2005-02-15 | 0 | 2.975 | 2.825 | 3.000 | 2.950 | 2.975 | 60,000 | 177,750 | 2.9625 | 1.463 | 1.389 | 1.475 | 1.450 | 1.463 | 122,029 | 1.4566 | 2.59% |
| 2005-02-14 | 0 | 2.900 | 2.800 | 2.950 | 2.850 | 2.900 | 34,000 | 98,400 | 2.8941 | 1.426 | 1.377 | 1.450 | 1.401 | 1.426 | 69,150 | 1.4230 | 1.75% |
| 2005-02-08 | 0 | 2.850 | 2.800 | 2.975 | 2.850 | 2.950 | 40,000 | 117,000 | 2.9250 | 1.401 | 1.377 | 1.463 | 1.401 | 1.450 | 81,353 | 1.4382 | -0.87% |
| 2005-02-07 | 0 | 2.875 | 2.875 | 3.000 | 2.825 | 3.000 | 78,865 | 228,836 | 2.9016 | 1.414 | 1.414 | 1.475 | 1.389 | 1.475 | 160,397 | 1.4267 | -3.36% |
| 2005-02-04 | 0 | 2.975 | 2.875 | 2.975 | - | - | 0 | 0 | - | 1.463 | 1.414 | 1.463 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 2.975 | 2.850 | 2.975 | 2.950 | 2.975 | 42,000 | 124,200 | 2.9571 | 1.463 | 1.401 | 1.463 | 1.450 | 1.463 | 85,420 | 1.4540 | 1.71% |
| 2005-02-02 | 0 | 2.925 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.438 | 1.401 | 1.475 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 2.925 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.438 | 1.414 | 1.450 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 48,000 | 139,150 | 2.8990 | 1.438 | 1.414 | 1.438 | 1.426 | 1.438 | 97,623 | 1.4254 | 1.74% |
| 2005-01-28 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.414 | 1.414 | 1.475 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.414 | 1.414 | 1.475 | - | - | 0 | - | 0.88% |
| 2005-01-26 | 0 | 2.850 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.401 | 1.401 | 1.475 | - | - | 0 | - | 0.88% |
| 2005-01-25 | 0 | 2.825 | 2.825 | 2.950 | 2.825 | 2.900 | 56,000 | 161,750 | 2.8884 | 1.389 | 1.389 | 1.450 | 1.389 | 1.426 | 113,894 | 1.4202 | 0.89% |
| 2005-01-24 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.377 | 1.377 | 1.426 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 2.800 | 2.775 | 2.900 | - | - | 0 | 0 | - | 1.377 | 1.364 | 1.426 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 2.800 | 2.800 | 2.975 | 2.675 | 2.875 | 1,354,000 | 3,698,950 | 2.7319 | 1.377 | 1.377 | 1.463 | 1.315 | 1.414 | 2,753,791 | 1.3432 | -6.67% |
| 2005-01-19 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.475 | 1.426 | 1.500 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.475 | 1.426 | 1.475 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.475 | 1.426 | 1.500 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 3.000 | 2.900 | 3.025 | 2.900 | 3.000 | 20,000 | 59,000 | 2.9500 | 1.475 | 1.426 | 1.487 | 1.426 | 1.475 | 40,676 | 1.4505 | -2.44% |
| 2005-01-13 | 0 | 3.075 | 2.900 | 3.125 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.512 | 1.426 | 1.537 | 1.512 | 1.512 | 20,338 | 1.5119 | 0.82% |
| 2005-01-12 | 0 | 3.050 | 2.900 | 3.075 | - | - | 0 | 0 | - | 1.500 | 1.426 | 1.512 | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 3.050 | 2.925 | 3.050 | - | - | 0 | 0 | - | 1.500 | 1.438 | 1.500 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 3.050 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.500 | 1.426 | 1.500 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 3.050 | 2.900 | 3.050 | 2.900 | 3.075 | 12,000 | 36,550 | 3.0458 | 1.500 | 1.426 | 1.500 | 1.426 | 1.512 | 24,406 | 1.4976 | -1.61% |
| 2005-01-06 | 0 | 3.100 | 2.950 | 3.100 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.524 | 1.450 | 1.524 | 1.573 | 1.573 | 44,744 | 1.5734 | 0.81% |
| 2005-01-05 | 0 | 3.075 | 2.925 | 3.075 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 1.512 | 1.438 | 1.512 | 1.573 | 1.573 | 40,676 | 1.5734 | -0.81% |
| 2005-01-04 | 0 | 3.100 | 2.975 | 3.100 | 3.025 | 3.100 | 42,000 | 127,200 | 3.0286 | 1.524 | 1.463 | 1.524 | 1.487 | 1.524 | 85,420 | 1.4891 | -0.80% |
| 2005-01-03 | 0 | 3.125 | 3.025 | 3.125 | 3.000 | 3.125 | 22,000 | 68,250 | 3.1023 | 1.537 | 1.487 | 1.537 | 1.475 | 1.537 | 44,744 | 1.5253 | -0.79% |
| 2004-12-31 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 30,000 | 94,500 | 3.1500 | 1.549 | 1.500 | 1.549 | 1.549 | 1.549 | 61,015 | 1.5488 | 2.44% |
| 2004-12-30 | 0 | 3.075 | 3.075 | 3.150 | 3.050 | 3.175 | 79,600 | 244,510 | 3.0717 | 1.512 | 1.512 | 1.549 | 1.500 | 1.561 | 161,892 | 1.5103 | -2.38% |
| 2004-12-29 | 0 | 3.150 | 3.050 | 3.150 | 3.050 | 3.225 | 52,000 | 166,350 | 3.1990 | 1.549 | 1.500 | 1.549 | 1.500 | 1.586 | 105,759 | 1.5729 | -2.33% |
| 2004-12-28 | 0 | 3.225 | 3.050 | 3.250 | 3.000 | 3.250 | 540,000 | 1,691,850 | 3.1331 | 1.586 | 1.500 | 1.598 | 1.475 | 1.598 | 1,098,262 | 1.5405 | 5.74% |
| 2004-12-24 | 0 | 3.050 | 2.975 | 3.050 | - | - | 0 | 0 | - | 1.500 | 1.463 | 1.500 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 3.050 | 2.975 | 3.050 | 3.000 | 3.150 | 152,000 | 466,850 | 3.0714 | 1.500 | 1.463 | 1.500 | 1.475 | 1.549 | 309,140 | 1.5102 | 1.67% |
| 2004-12-22 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.025 | 150,000 | 450,500 | 3.0033 | 1.475 | 1.450 | 1.475 | 1.475 | 1.487 | 305,073 | 1.4767 | 0.17% |
| 2004-12-21 | 0 | 3.075 | 3.000 | 3.075 | 2.900 | 3.075 | 614,000 | 1,797,050 | 2.9268 | 1.473 | 1.437 | 1.473 | 1.389 | 1.473 | 1,282,121 | 1.4016 | 0.00% |
| 2004-12-20 | 0 | 3.075 | 2.975 | 3.075 | 2.975 | 3.150 | 300,000 | 927,250 | 3.0908 | 1.473 | 1.425 | 1.473 | 1.425 | 1.509 | 626,443 | 1.4802 | 4.24% |
| 2004-12-17 | 0 | 2.950 | 2.950 | 3.025 | 2.950 | 2.950 | 16,000 | 47,200 | 2.9500 | 1.413 | 1.413 | 1.449 | 1.413 | 1.413 | 33,410 | 1.4127 | -3.28% |
| 2004-12-16 | 0 | 3.050 | 2.925 | 3.050 | 2.950 | 3.075 | 204,220 | 616,722 | 3.0199 | 1.461 | 1.401 | 1.461 | 1.413 | 1.473 | 426,441 | 1.4462 | 5.17% |
| 2004-12-15 | 0 | 2.900 | 2.875 | 2.925 | 2.850 | 2.900 | 668,000 | 1,909,950 | 2.8592 | 1.389 | 1.377 | 1.401 | 1.365 | 1.389 | 1,394,881 | 1.3693 | -0.85% |
| 2004-12-14 | 0 | 2.925 | 2.900 | 2.925 | - | - | 0 | 0 | - | 1.401 | 1.389 | 1.401 | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 60,000 | 175,250 | 2.9208 | 1.401 | 1.377 | 1.401 | 1.389 | 1.401 | 125,289 | 1.3988 | 2.63% |
| 2004-12-10 | 0 | 2.850 | 2.800 | 2.925 | 2.775 | 2.850 | 260,000 | 729,500 | 2.8058 | 1.365 | 1.341 | 1.401 | 1.329 | 1.365 | 542,918 | 1.3437 | 0.88% |
| 2004-12-09 | 0 | 2.825 | 2.825 | 3.000 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 1.353 | 1.353 | 1.437 | 1.341 | 1.341 | 12,529 | 1.3409 | -0.88% |
| 2004-12-08 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.875 | 504,000 | 1,448,900 | 2.8748 | 1.365 | 1.353 | 1.389 | 1.365 | 1.377 | 1,052,425 | 1.3767 | -5.00% |
| 2004-12-07 | 0 | 3.000 | 2.925 | 3.025 | 3.000 | 3.000 | 16,000 | 48,000 | 3.0000 | 1.437 | 1.401 | 1.449 | 1.437 | 1.437 | 33,410 | 1.4367 | -0.83% |
| 2004-12-06 | 0 | 3.025 | 2.900 | 3.025 | - | - | 0 | 0 | - | 1.449 | 1.389 | 1.449 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 3.025 | 2.950 | 3.025 | - | - | 0 | 0 | - | 1.449 | 1.413 | 1.449 | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 3.025 | 2.975 | 3.075 | 2.975 | 3.025 | 52,000 | 155,550 | 2.9913 | 1.449 | 1.425 | 1.473 | 1.425 | 1.449 | 108,584 | 1.4325 | 0.00% |
| 2004-12-01 | 0 | 3.025 | 2.975 | 3.025 | 2.975 | 3.025 | 46,000 | 137,700 | 2.9935 | 1.449 | 1.425 | 1.449 | 1.425 | 1.449 | 96,055 | 1.4336 | 0.00% |
| 2004-11-30 | 0 | 3.025 | 2.975 | 3.025 | 3.000 | 3.025 | 30,000 | 90,500 | 3.0167 | 1.449 | 1.425 | 1.449 | 1.437 | 1.449 | 62,644 | 1.4447 | 0.83% |
| 2004-11-29 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 26,000 | 79,000 | 3.0385 | 1.437 | 1.437 | 1.461 | 1.437 | 1.461 | 54,292 | 1.4551 | 0.00% |
| 2004-11-26 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 122,000 | 363,100 | 2.9762 | 1.437 | 1.425 | 1.437 | 1.425 | 1.437 | 254,754 | 1.4253 | 1.69% |
| 2004-11-25 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 3.100 | 210,000 | 631,800 | 3.0086 | 1.413 | 1.401 | 1.413 | 1.401 | 1.485 | 438,510 | 1.4408 | 0.85% |
| 2004-11-24 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 34,000 | 98,950 | 2.9103 | 1.401 | 1.377 | 1.401 | 1.389 | 1.401 | 70,997 | 1.3937 | 0.00% |
| 2004-11-23 | 0 | 2.925 | 2.850 | 2.925 | 2.800 | 2.925 | 136,000 | 388,750 | 2.8585 | 1.401 | 1.365 | 1.401 | 1.341 | 1.401 | 283,988 | 1.3689 | 5.41% |
| 2004-11-22 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.775 | 10,000 | 27,750 | 2.7750 | 1.329 | 1.329 | 1.353 | 1.329 | 1.329 | 20,881 | 1.3289 | 0.91% |
| 2004-11-19 | 0 | 2.750 | 2.750 | 2.900 | 2.725 | 2.775 | 54,904 | 150,850 | 2.7475 | 1.317 | 1.317 | 1.389 | 1.305 | 1.329 | 114,647 | 1.3158 | 0.92% |
| 2004-11-18 | 0 | 2.725 | 2.725 | 2.900 | 2.675 | 2.725 | 100,000 | 270,000 | 2.7000 | 1.305 | 1.305 | 1.389 | 1.281 | 1.305 | 208,814 | 1.2930 | -3.54% |
| 2004-11-17 | 0 | 2.825 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.353 | 1.269 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.825 | 2.650 | 2.825 | - | - | 0 | 0 | - | 1.353 | 1.269 | 1.353 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 2.825 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.353 | 1.293 | 1.353 | - | - | 0 | - | -0.88% |
| 2004-11-12 | 0 | 2.850 | 2.750 | 2.850 | 2.750 | 2.850 | 22,220 | 63,083 | 2.8390 | 1.365 | 1.317 | 1.365 | 1.317 | 1.365 | 46,399 | 1.3596 | 0.88% |
| 2004-11-11 | 0 | 2.825 | 2.750 | 2.825 | 2.800 | 2.825 | 90,000 | 253,000 | 2.8111 | 1.353 | 1.317 | 1.353 | 1.341 | 1.353 | 187,933 | 1.3462 | 0.89% |
| 2004-11-10 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.341 | 1.293 | 1.341 | 1.341 | 1.341 | 62,644 | 1.3409 | 0.90% |
| 2004-11-09 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 16,420 | 45,805 | 2.7896 | 1.329 | 1.317 | 1.329 | 1.317 | 1.341 | 34,287 | 1.3359 | 0.00% |
| 2004-11-08 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.775 | 62,000 | 172,050 | 2.7750 | 1.329 | 1.329 | 1.341 | 1.329 | 1.329 | 129,465 | 1.3289 | 0.00% |
| 2004-11-05 | 0 | 2.775 | 2.750 | 2.800 | 2.700 | 2.800 | 106,000 | 294,200 | 2.7755 | 1.329 | 1.317 | 1.341 | 1.293 | 1.341 | 221,343 | 1.3292 | 0.91% |
| 2004-11-04 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 97,826 | 264,993 | 2.7088 | 1.317 | 1.293 | 1.317 | 1.293 | 1.317 | 204,275 | 1.2972 | 2.80% |
| 2004-11-03 | 0 | 2.675 | 2.625 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.281 | 1.257 | 1.293 | 1.281 | 1.281 | 20,881 | 1.2810 | 0.00% |
| 2004-11-02 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.281 | 1.245 | 1.281 | 1.281 | 1.281 | 41,763 | 1.2810 | 3.88% |
| 2004-11-01 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.675 | 48,000 | 126,350 | 2.6323 | 1.233 | 1.233 | 1.269 | 1.233 | 1.281 | 100,231 | 1.2606 | 0.00% |
| 2004-10-29 | 0 | 2.575 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.233 | 1.233 | 1.281 | - | - | 0 | - | 0.98% |
| 2004-10-28 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.525 | 300,000 | 757,500 | 2.5250 | 1.221 | 1.221 | 1.269 | 1.209 | 1.209 | 626,443 | 1.2092 | 0.00% |
| 2004-10-27 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.221 | 1.173 | 1.269 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.550 | 2.475 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.221 | 1.185 | 1.269 | 1.221 | 1.221 | 41,763 | 1.2212 | 0.00% |
| 2004-10-25 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.221 | 1.173 | 1.269 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.221 | 1.197 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.221 | 1.197 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.221 | 1.221 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 2.550 | 2.550 | 2.675 | 2.525 | 2.525 | 48,000 | 121,200 | 2.5250 | 1.221 | 1.221 | 1.281 | 1.209 | 1.209 | 100,231 | 1.2092 | -4.67% |
| 2004-10-15 | 0 | 2.675 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.281 | 1.197 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.675 | 2.525 | 2.675 | - | - | 0 | 0 | - | 1.281 | 1.209 | 1.281 | - | - | 0 | - | -0.93% |
| 2004-10-13 | 0 | 2.700 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.293 | 1.233 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 2.700 | 2.575 | 2.700 | 2.750 | 2.750 | 40,000 | 110,000 | 2.7500 | 1.293 | 1.233 | 1.293 | 1.317 | 1.317 | 83,526 | 1.3170 | 0.93% |
| 2004-10-11 | 0 | 2.675 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.281 | 1.233 | 1.281 | - | - | 0 | - | -0.93% |
| 2004-10-08 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.293 | 1.245 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 2.700 | 2.625 | 2.725 | 2.600 | 2.700 | 24,000 | 63,400 | 2.6417 | 1.293 | 1.257 | 1.305 | 1.245 | 1.293 | 50,115 | 1.2651 | -0.92% |
| 2004-10-06 | 0 | 2.725 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.305 | 1.245 | 1.317 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 2.725 | 2.600 | 2.750 | 2.700 | 2.725 | 60,000 | 163,250 | 2.7208 | 1.305 | 1.245 | 1.317 | 1.293 | 1.305 | 125,289 | 1.3030 | 0.00% |
| 2004-10-04 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 6,000 | 16,300 | 2.7167 | 1.305 | 1.293 | 1.305 | 1.293 | 1.305 | 12,529 | 1.3010 | 1.87% |
| 2004-09-30 | 0 | 2.675 | 2.600 | 2.700 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.281 | 1.245 | 1.293 | 1.281 | 1.281 | 41,763 | 1.2810 | -0.93% |
| 2004-09-28 | 0 | 2.700 | 2.625 | 2.700 | 2.725 | 2.725 | 30,000 | 81,750 | 2.7250 | 1.293 | 1.257 | 1.293 | 1.305 | 1.305 | 62,644 | 1.3050 | -0.92% |
| 2004-09-27 | 0 | 2.725 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.305 | 1.245 | 1.305 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 2.725 | 2.600 | 2.725 | 2.700 | 2.725 | 70,000 | 190,250 | 2.7179 | 1.305 | 1.245 | 1.305 | 1.293 | 1.305 | 146,170 | 1.3016 | 0.93% |
| 2004-09-23 | 0 | 2.700 | 2.550 | 2.700 | 2.650 | 2.700 | 40,000 | 107,500 | 2.6875 | 1.293 | 1.221 | 1.293 | 1.269 | 1.293 | 83,526 | 1.2870 | 3.85% |
| 2004-09-22 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.245 | 1.209 | 1.269 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 30,000 | 78,000 | 2.6000 | 1.245 | 1.221 | 1.269 | 1.245 | 1.245 | 62,644 | 1.2451 | -1.89% |
| 2004-09-20 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.269 | 1.221 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.650 | 2.650 | 2.700 | 2.525 | 2.650 | 428,000 | 1,100,800 | 2.5720 | 1.269 | 1.269 | 1.293 | 1.209 | 1.269 | 893,726 | 1.2317 | 2.91% |
| 2004-09-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 1.233 | 1.233 | 1.245 | 1.233 | 1.233 | 104,407 | 1.2332 | -2.83% |
| 2004-09-15 | 0 | 2.650 | 2.575 | 2.650 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.269 | 1.233 | 1.269 | 1.281 | 1.281 | 41,763 | 1.2810 | 0.95% |
| 2004-09-14 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 1.257 | 1.221 | 1.269 | 1.257 | 1.257 | 41,763 | 1.2571 | 0.00% |
| 2004-09-13 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.257 | 1.221 | 1.257 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 2.625 | 2.500 | 2.625 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.257 | 1.197 | 1.257 | 1.269 | 1.269 | 20,881 | 1.2691 | 0.96% |
| 2004-09-09 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.245 | 1.197 | 1.269 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 2.600 | 2.575 | 2.700 | 2.575 | 2.600 | 52,000 | 135,150 | 2.5990 | 1.245 | 1.233 | 1.293 | 1.233 | 1.245 | 108,584 | 1.2447 | -3.70% |
| 2004-09-07 | 0 | 2.700 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.293 | 1.257 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.293 | 1.245 | 1.293 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 1.293 | 1.245 | 1.293 | 1.293 | 1.293 | 104,407 | 1.2930 | 0.93% |
| 2004-09-02 | 0 | 2.675 | 2.600 | 2.700 | 2.650 | 2.675 | 80,000 | 213,750 | 2.6719 | 1.281 | 1.245 | 1.293 | 1.269 | 1.281 | 167,052 | 1.2795 | 1.90% |
| 2004-09-01 | 0 | 2.625 | 2.550 | 2.650 | 2.550 | 2.625 | 64,000 | 165,550 | 2.5867 | 1.257 | 1.221 | 1.269 | 1.221 | 1.257 | 133,641 | 1.2388 | 2.94% |
| 2004-08-31 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 14,000 | 35,450 | 2.5321 | 1.221 | 1.197 | 1.221 | 1.209 | 1.221 | 29,234 | 1.2126 | 0.99% |
| 2004-08-30 | 0 | 2.525 | 2.475 | 2.550 | - | - | 0 | 0 | - | 1.209 | 1.185 | 1.221 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 30,000 | 74,950 | 2.4983 | 1.209 | 1.185 | 1.209 | 1.185 | 1.209 | 62,644 | 1.1964 | 2.02% |
| 2004-08-26 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 104,840 | 259,358 | 2.4738 | 1.185 | 1.173 | 1.197 | 1.173 | 1.185 | 218,921 | 1.1847 | 0.00% |
| 2004-08-25 | 0 | 2.475 | 2.475 | 2.525 | 2.475 | 2.475 | 50,000 | 123,750 | 2.4750 | 1.185 | 1.185 | 1.209 | 1.185 | 1.185 | 104,407 | 1.1853 | 1.02% |
| 2004-08-24 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 2.450 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.221 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.450 | 2.350 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.173 | 1.125 | 1.197 | 1.173 | 1.173 | 20,881 | 1.1733 | 0.00% |
| 2004-08-12 | 0 | 2.450 | 2.375 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.173 | 1.137 | 1.173 | 1.173 | 1.173 | 20,881 | 1.1733 | 2.08% |
| 2004-08-11 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 1.149 | 1.137 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 1.149 | 1.125 | 1.173 | 1.149 | 1.149 | 25,058 | 1.1493 | 2.13% |
| 2004-08-09 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 2.350 | 2.350 | 2.450 | 2.250 | 2.300 | 32,000 | 73,500 | 2.2969 | 1.125 | 1.125 | 1.173 | 1.078 | 1.101 | 66,821 | 1.1000 | 2.17% |
| 2004-08-04 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.101 | 1.089 | 1.101 | - | - | 0 | - | -2.13% |
| 2004-08-03 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.125 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.125 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.125 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.125 | 1.101 | 1.125 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 2.350 | 2.350 | 2.400 | 2.300 | 2.300 | 2,420 | 5,524 | 2.2826 | 1.125 | 1.125 | 1.149 | 1.101 | 1.101 | 5,053 | 1.0931 | -4.08% |
| 2004-07-27 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.450 | 2.375 | 2.450 | 2.375 | 2.450 | 32,580 | 78,397 | 2.4063 | 1.173 | 1.137 | 1.173 | 1.137 | 1.173 | 68,032 | 1.1524 | 1.03% |
| 2004-07-22 | 0 | 2.425 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.161 | 1.149 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 2.425 | 2.425 | 2.525 | - | - | 0 | 0 | - | 1.161 | 1.161 | 1.209 | - | - | 0 | - | 1.04% |
| 2004-07-20 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.149 | 1.149 | 1.197 | 1.149 | 1.149 | 12,529 | 1.1493 | -0.21% |
| 2004-07-19 | 0 | 2.405 | 2.400 | - | - | - | 0 | 0 | - | 1.152 | 1.149 | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.152 | 1.152 | 1.187 | - | - | 0 | - | 1.04% |
| 2004-07-15 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.140 | 1.116 | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 2.400 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.140 | 1.116 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.140 | 1.116 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 1.140 | 1.116 | 1.164 | 1.140 | 1.140 | 63,165 | 1.1399 | -1.03% |
| 2004-07-09 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.152 | 1.152 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.450 | 30,000 | 73,000 | 2.4333 | 1.152 | 1.140 | 1.175 | 1.152 | 1.164 | 63,165 | 1.1557 | 0.00% |
| 2004-07-07 | 0 | 2.425 | 2.425 | 2.450 | - | - | 0 | 0 | - | 1.152 | 1.152 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 2.425 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.152 | 1.152 | 1.175 | - | - | 0 | - | 1.04% |
| 2004-07-05 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 1.140 | 1.116 | 1.164 | 1.140 | 1.140 | 25,266 | 1.1399 | -2.04% |
| 2004-07-02 | 0 | 2.450 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.164 | 1.128 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.450 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.140 | 1.164 | - | - | 0 | - | -1.01% |
| 2004-06-29 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.175 | 1.128 | 1.175 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.475 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.175 | 1.140 | 1.199 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.475 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.175 | 1.140 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.475 | 2.400 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.175 | 1.140 | 1.175 | 1.187 | 1.187 | 21,055 | 1.1874 | 1.02% |
| 2004-06-23 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.069 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.069 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.069 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 2.450 | 2.375 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.164 | 1.128 | 1.164 | 1.164 | 1.164 | 21,055 | 1.1636 | 0.00% |
| 2004-06-16 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.092 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.164 | 1.092 | 1.164 | - | - | 0 | - | -1.01% |
| 2004-06-14 | 0 | 2.475 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.175 | 1.092 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 2.475 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.175 | 1.116 | 1.175 | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.175 | 1.128 | 1.175 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 2.475 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.175 | 1.152 | 1.175 | - | - | 0 | - | -1.00% |
| 2004-06-08 | 0 | 2.500 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.187 | 1.152 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.500 | 2.400 | 2.575 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.187 | 1.140 | 1.223 | 1.187 | 1.187 | 21,055 | 1.1874 | 3.09% |
| 2004-06-04 | 0 | 2.425 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.152 | 1.128 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.425 | 2.375 | 2.500 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.152 | 1.128 | 1.187 | 1.152 | 1.152 | 21,055 | 1.1517 | 0.00% |
| 2004-06-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.152 | 1.140 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 2.425 | 2.400 | 2.550 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.152 | 1.140 | 1.211 | 1.152 | 1.152 | 21,055 | 1.1517 | -1.02% |
| 2004-05-31 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.164 | 1.152 | 1.187 | 1.164 | 1.164 | 21,055 | 1.1636 | 0.00% |
| 2004-05-28 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.164 | 1.164 | 1.211 | - | - | 0 | - | 2.08% |
| 2004-05-27 | 0 | 2.400 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.140 | 1.140 | 1.199 | - | - | 0 | - | 2.13% |
| 2004-05-25 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.116 | 1.116 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.116 | 1.116 | 1.187 | - | - | 0 | - | 2.17% |
| 2004-05-21 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.092 | 1.092 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 2.300 | 2.200 | 2.450 | - | - | 0 | 0 | - | 1.092 | 1.045 | 1.164 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.092 | 1.092 | 1.140 | 1.092 | 1.092 | 42,110 | 1.0924 | 4.55% |
| 2004-05-18 | 0 | 2.200 | 2.150 | 2.400 | - | - | 0 | 0 | - | 1.045 | 1.021 | 1.140 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.200 | 2.100 | 2.250 | 2.200 | 2.250 | 30,000 | 67,000 | 2.2333 | 1.045 | 0.997 | 1.069 | 1.045 | 1.069 | 63,165 | 1.0607 | -4.35% |
| 2004-05-14 | 0 | 2.300 | - | 2.500 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.092 | - | 1.187 | 1.092 | 1.092 | 21,055 | 1.0924 | -6.12% |
| 2004-05-13 | 0 | 2.450 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.164 | 1.116 | 1.175 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.450 | 2.450 | 2.500 | 2.300 | 2.450 | 20,000 | 47,500 | 2.3750 | 1.164 | 1.164 | 1.187 | 1.092 | 1.164 | 42,110 | 1.1280 | 2.08% |
| 2004-05-11 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.140 | 1.092 | 1.140 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 2.400 | 2.400 | 2.600 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.140 | 1.140 | 1.235 | 1.140 | 1.140 | 21,055 | 1.1399 | -4.95% |
| 2004-05-07 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.199 | 1.164 | 1.235 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.525 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.199 | 1.187 | 1.223 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.199 | 1.164 | 1.235 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 2.525 | 2.525 | 2.600 | 2.450 | 2.450 | 2,420 | 5,887 | 2.4326 | 1.199 | 1.199 | 1.235 | 1.164 | 1.164 | 5,095 | 1.1554 | 0.00% |
| 2004-05-03 | 0 | 2.525 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.199 | 1.140 | 1.235 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 2.525 | 2.400 | 2.675 | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 1.199 | 1.140 | 1.270 | 1.199 | 1.199 | 21,055 | 1.1992 | 0.00% |
| 2004-04-29 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 18,000 | 45,250 | 2.5139 | 1.199 | 1.187 | 1.199 | 1.187 | 1.199 | 37,899 | 1.1940 | -0.98% |
| 2004-04-28 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.211 | 1.187 | 1.270 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.211 | 1.187 | 1.270 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.211 | 1.211 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.550 | 2.550 | 2.725 | 2.550 | 2.650 | 30,000 | 77,500 | 2.5833 | 1.211 | 1.211 | 1.294 | 1.211 | 1.259 | 63,165 | 1.2269 | 0.99% |
| 2004-04-22 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.199 | 1.199 | 1.223 | 1.187 | 1.187 | 4,211 | 1.1874 | -1.94% |
| 2004-04-21 | 0 | 2.575 | 2.500 | 2.600 | 2.500 | 2.575 | 20,000 | 50,750 | 2.5375 | 1.223 | 1.187 | 1.235 | 1.187 | 1.223 | 42,110 | 1.2052 | 0.00% |
| 2004-04-20 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 1.223 | 1.211 | 1.247 | 1.223 | 1.223 | 42,110 | 1.2230 | -2.83% |
| 2004-04-19 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.187 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.259 | 1.211 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.187 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.223 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 2.650 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.259 | 1.235 | 1.294 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.259 | 1.235 | 1.306 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.235 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.650 | 2.650 | 2.750 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.259 | 1.259 | 1.306 | 1.235 | 1.235 | 4,211 | 1.2349 | 0.00% |
| 2004-04-02 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.211 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.259 | 1.235 | 1.259 | - | - | 0 | - | -0.93% |
| 2004-03-31 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.270 | 1.235 | 1.270 | - | - | 0 | - | -0.93% |
| 2004-03-30 | 0 | 2.700 | 2.600 | 2.775 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.282 | 1.235 | 1.318 | 1.282 | 1.282 | 21,055 | 1.2823 | 1.89% |
| 2004-03-29 | 0 | 2.650 | 2.500 | 2.650 | 2.550 | 2.650 | 34,400 | 87,930 | 2.5561 | 1.259 | 1.187 | 1.259 | 1.211 | 1.259 | 72,430 | 1.2140 | 1.92% |
| 2004-03-26 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.600 | 12,000 | 31,100 | 2.5917 | 1.235 | 1.235 | 1.259 | 1.211 | 1.235 | 25,266 | 1.2309 | -1.89% |
| 2004-03-25 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.259 | 1.211 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.750 | 40,000 | 107,750 | 2.6938 | 1.259 | 1.211 | 1.259 | 1.235 | 1.306 | 84,220 | 1.2794 | 1.92% |
| 2004-03-23 | 0 | 2.600 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.235 | 1.164 | 1.235 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.235 | 1.187 | 1.235 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 6,000 | 15,300 | 2.5500 | 1.235 | 1.235 | 1.259 | 1.211 | 1.211 | 12,633 | 1.2111 | 0.00% |
| 2004-03-18 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.235 | 1.199 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.235 | 1.187 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.235 | 1.187 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.235 | 1.199 | 1.259 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.235 | 1.187 | 1.235 | - | - | 0 | - | -0.95% |
| 2004-03-11 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.247 | 1.211 | 1.247 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 2.625 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.247 | 1.211 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.625 | 2.625 | 2.750 | 2.625 | 2.625 | 14,000 | 36,750 | 2.6250 | 1.247 | 1.247 | 1.306 | 1.247 | 1.247 | 29,477 | 1.2467 | -0.94% |
| 2004-03-08 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 1.259 | 1.259 | 1.282 | - | - | 0 | - | 0.95% |
| 2004-03-05 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.247 | 1.247 | 1.282 | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.600 | 4,840 | 12,416 | 2.5653 | 1.247 | 1.247 | 1.282 | 1.235 | 1.235 | 10,191 | 1.2184 | -2.78% |
| 2004-03-03 | 0 | 2.700 | 2.700 | 2.775 | 2.625 | 2.650 | 14,000 | 36,850 | 2.6321 | 1.282 | 1.282 | 1.318 | 1.247 | 1.259 | 29,477 | 1.2501 | 0.00% |
| 2004-03-02 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.825 | 106,000 | 297,700 | 2.8085 | 1.282 | 1.270 | 1.318 | 1.282 | 1.342 | 223,184 | 1.3339 | 1.89% |
| 2004-03-01 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 72,928 | 194,266 | 2.6638 | 1.259 | 1.259 | 1.270 | 1.259 | 1.270 | 153,551 | 1.2652 | -4.50% |
| 2004-02-27 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.318 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.775 | 2.650 | 2.775 | - | - | 0 | 0 | - | 1.318 | 1.259 | 1.318 | - | - | 0 | - | -0.89% |
| 2004-02-25 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.330 | 1.282 | 1.330 | - | - | 0 | - | -1.75% |
| 2004-02-24 | 0 | 2.850 | 2.725 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.354 | 1.294 | 1.354 | 1.354 | 1.354 | 42,110 | 1.3536 | 0.88% |
| 2004-02-23 | 0 | 2.825 | 2.750 | 2.825 | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 1.342 | 1.306 | 1.342 | 1.342 | 1.342 | 63,165 | 1.3417 | 0.89% |
| 2004-02-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.330 | 1.282 | 1.354 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 150,000 | 416,950 | 2.7797 | 1.330 | 1.330 | 1.342 | 1.318 | 1.330 | 315,826 | 1.3202 | -1.75% |
| 2004-02-18 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.354 | 1.306 | 1.377 | - | - | 0 | - | 0.00% |
| 2004-02-17 | 0 | 2.850 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.354 | 1.282 | 1.377 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 2.850 | 2.750 | 2.875 | - | - | 0 | 0 | - | 1.354 | 1.306 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 2.850 | 2.725 | 2.850 | - | - | 0 | 0 | - | 1.354 | 1.294 | 1.354 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 2.850 | 2.750 | 2.875 | 2.850 | 2.850 | 40,462 | 115,317 | 2.8500 | 1.354 | 1.306 | 1.365 | 1.354 | 1.354 | 85,193 | 1.3536 | -0.87% |
| 2004-02-11 | 0 | 2.875 | 2.775 | 2.900 | 2.875 | 2.950 | 50,000 | 146,000 | 2.9200 | 1.365 | 1.318 | 1.377 | 1.365 | 1.401 | 105,275 | 1.3868 | -1.71% |
| 2004-02-10 | 0 | 2.925 | 2.775 | 2.925 | - | - | 0 | 0 | - | 1.389 | 1.318 | 1.389 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.925 | 2.775 | 2.925 | 2.925 | 2.925 | 64,000 | 187,200 | 2.9250 | 1.389 | 1.318 | 1.389 | 1.389 | 1.389 | 134,753 | 1.3892 | 1.74% |
| 2004-02-06 | 0 | 2.875 | 2.800 | 2.875 | 2.775 | 2.875 | 64,000 | 181,300 | 2.8328 | 1.365 | 1.330 | 1.365 | 1.318 | 1.365 | 134,753 | 1.3454 | 6.48% |
| 2004-02-05 | 0 | 2.700 | 2.675 | 2.775 | - | - | 462 | 1,247 | 2.6991 | 1.282 | 1.270 | 1.318 | - | - | 973 | 1.2819 | 0.00% |
| 2004-02-04 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.700 | 70,000 | 187,750 | 2.6821 | 1.282 | 1.270 | 1.306 | 1.270 | 1.282 | 147,386 | 1.2739 | -0.92% |
| 2004-02-03 | 0 | 2.725 | 2.625 | 2.750 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.294 | 1.247 | 1.306 | 1.294 | 1.294 | 21,055 | 1.2942 | 0.93% |
| 2004-02-02 | 0 | 2.700 | 2.600 | 2.700 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.282 | 1.235 | 1.282 | 1.294 | 1.294 | 21,055 | 1.2942 | -3.57% |
| 2004-01-30 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 12,000 | 33,000 | 2.7500 | 1.330 | 1.282 | 1.330 | 1.282 | 1.330 | 25,266 | 1.3061 | 3.70% |
| 2004-01-29 | 0 | 2.700 | 2.700 | 2.775 | 2.700 | 2.825 | 60,000 | 167,950 | 2.7992 | 1.282 | 1.282 | 1.318 | 1.282 | 1.342 | 126,331 | 1.3294 | -2.70% |
| 2004-01-28 | 0 | 2.775 | 2.775 | 2.850 | 2.750 | 2.875 | 272,000 | 762,300 | 2.8026 | 1.318 | 1.318 | 1.354 | 1.306 | 1.365 | 572,699 | 1.3311 | -2.63% |
| 2004-01-27 | 0 | 2.850 | 2.800 | 2.850 | 2.700 | 2.900 | 252,000 | 715,100 | 2.8377 | 1.354 | 1.330 | 1.354 | 1.282 | 1.377 | 530,588 | 1.3477 | 6.54% |
| 2004-01-26 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.775 | 220,904 | 591,505 | 2.6777 | 1.270 | 1.270 | 1.282 | 1.259 | 1.318 | 465,116 | 1.2717 | -1.83% |
| 2004-01-21 | 0 | 2.725 | 2.650 | 2.725 | 2.725 | 2.750 | 80,504 | 220,035 | 2.7332 | 1.294 | 1.259 | 1.294 | 1.294 | 1.306 | 169,502 | 1.2981 | -0.91% |
| 2004-01-20 | 0 | 2.750 | 2.650 | 2.750 | 2.500 | 2.775 | 286,000 | 765,050 | 2.6750 | 1.306 | 1.259 | 1.306 | 1.187 | 1.318 | 602,176 | 1.2705 | 10.00% |
| 2004-01-19 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.500 | 168,000 | 406,600 | 2.4202 | 1.187 | 1.164 | 1.187 | 1.140 | 1.187 | 353,726 | 1.1495 | 6.38% |
| 2004-01-16 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 1.116 | 1.104 | 1.140 | 1.116 | 1.116 | 42,110 | 1.1161 | -1.05% |
| 2004-01-15 | 0 | 2.375 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.128 | 1.092 | 1.140 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 2.375 | 2.275 | 2.375 | 2.275 | 2.375 | 80,000 | 187,900 | 2.3488 | 1.128 | 1.080 | 1.128 | 1.080 | 1.128 | 168,441 | 1.1155 | 4.40% |
| 2004-01-13 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.300 | 46,000 | 104,900 | 2.2804 | 1.080 | 1.080 | 1.116 | 1.080 | 1.092 | 96,853 | 1.0831 | -2.15% |
| 2004-01-12 | 0 | 2.325 | 2.300 | 2.375 | 2.275 | 2.325 | 50,000 | 114,250 | 2.2850 | 1.104 | 1.092 | 1.128 | 1.080 | 1.104 | 105,275 | 1.0852 | -3.13% |
| 2004-01-09 | 0 | 2.400 | 2.325 | 2.400 | 2.200 | 2.450 | 196,000 | 451,250 | 2.3023 | 1.140 | 1.104 | 1.140 | 1.045 | 1.164 | 412,680 | 1.0935 | 6.67% |
| 2004-01-08 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 42,000 | 92,500 | 2.2024 | 1.069 | 1.045 | 1.069 | 1.045 | 1.069 | 88,431 | 1.0460 | 0.00% |
| 2004-01-07 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 1.069 | 1.057 | 1.080 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 1.069 | 1.045 | 1.069 | - | - | 0 | - | -2.17% |
| 2004-01-05 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 70,000 | 158,000 | 2.2571 | 1.092 | 1.069 | 1.092 | 1.069 | 1.092 | 147,386 | 1.0720 | 6.98% |
| 2004-01-02 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 1.021 | 1.009 | 1.045 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 2.150 | 2.050 | 2.250 | 2.000 | 2.200 | 62,420 | 131,319 | 2.1038 | 1.021 | 0.974 | 1.069 | 0.950 | 1.045 | 131,426 | 0.9992 | 4.88% |
| 2003-12-30 | 0 | 2.050 | 2.025 | 2.100 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.974 | 0.962 | 0.997 | 0.974 | 0.974 | 42,110 | 0.9736 | 0.00% |
| 2003-12-29 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.974 | - | 0.997 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.974 | - | 0.997 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 2.050 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.974 | 0.950 | 0.997 | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 2.050 | 2.050 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.974 | 0.974 | 0.997 | 0.950 | 0.950 | 4,211 | 0.9499 | 0.00% |
| 2003-12-19 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 40,000 | 82,000 | 2.0500 | 0.974 | 0.974 | 0.997 | 0.974 | 0.974 | 84,220 | 0.9736 | 0.00% |
| 2003-12-18 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.974 | 0.927 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 2.100 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.974 | 0.950 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.974 | 0.927 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-12-15 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.974 | 0.950 | 0.997 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.974 | 0.962 | 0.997 | 0.974 | 0.974 | 21,569 | 0.9736 | 1.20% |
| 2003-12-11 | 0 | 2.075 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.962 | 0.950 | 0.997 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 2.075 | 2.050 | 2.100 | - | - | 440 | 871 | 1.9795 | 0.962 | 0.950 | 0.974 | - | - | 949 | 0.9178 | 0.00% |
| 2003-12-09 | 0 | 2.075 | 2.075 | 2.150 | - | - | 0 | 0 | - | 0.962 | 0.962 | 0.997 | - | - | 0 | - | 1.22% |
| 2003-12-08 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.950 | 0.927 | 0.997 | 0.950 | 0.950 | 21,569 | 0.9505 | -2.38% |
| 2003-12-05 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 24,132 | 50,461 | 2.0910 | 0.974 | 0.974 | 0.997 | 0.950 | 0.974 | 52,049 | 0.9695 | 0.00% |
| 2003-12-04 | 0 | 2.100 | 2.050 | 2.125 | - | - | 0 | 0 | - | 0.974 | 0.950 | 0.985 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.100 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.974 | 0.962 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.100 | 2.075 | 2.125 | - | - | 0 | 0 | - | 0.974 | 0.962 | 0.985 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.974 | 0.950 | - | 0.974 | 0.974 | 43,137 | 0.9736 | 2.44% |
| 2003-11-28 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.950 | 0.950 | 0.974 | - | - | 0 | - | 1.23% |
| 2003-11-27 | 0 | 2.025 | 2.025 | 2.050 | - | - | 0 | 0 | - | 0.939 | 0.939 | 0.950 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.025 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.939 | 0.927 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.025 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.939 | 0.939 | 0.974 | - | - | 0 | - | 1.25% |
| 2003-11-24 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.927 | 0.927 | 0.950 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 80,000 | 160,000 | 2.0000 | 0.927 | 0.927 | 0.974 | 0.927 | 0.927 | 172,549 | 0.9273 | -12.09% |
| 2003-11-20 | 0 | 2.275 | 2.100 | 2.275 | 2.275 | 2.300 | 10,000 | 22,850 | 2.2850 | 1.055 | 0.974 | 1.055 | 1.055 | 1.066 | 21,569 | 1.0594 | 5.81% |
| 2003-11-19 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.997 | 0.962 | 0.997 | 0.997 | 0.997 | 21,569 | 0.9968 | 0.00% |
| 2003-11-18 | 0 | 2.150 | 2.100 | 2.150 | - | - | 0 | 0 | - | 0.997 | 0.974 | 0.997 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.997 | 0.950 | 0.997 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 9,260 | 19,245 | 2.0783 | 0.997 | 0.974 | 0.997 | 0.962 | 0.997 | 19,973 | 0.9636 | 3.61% |
| 2003-11-13 | 0 | 2.075 | 2.075 | 2.125 | - | - | 0 | 0 | - | 0.962 | 0.962 | 0.985 | - | - | 0 | - | 1.22% |
| 2003-11-12 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 0.950 | 0.950 | 0.962 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.050 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.950 | 0.939 | 0.974 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.950 | 0.939 | 0.962 | 0.950 | 0.950 | 21,569 | 0.9505 | -1.20% |
| 2003-11-07 | 0 | 2.075 | 2.025 | 2.075 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.962 | 0.939 | 0.962 | 0.974 | 0.974 | 4,314 | 0.9736 | 2.47% |
| 2003-11-06 | 0 | 2.025 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.939 | 0.927 | 0.950 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.025 | 2.000 | 2.075 | - | - | 0 | 0 | - | 0.939 | 0.927 | 0.962 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.939 | 0.939 | 0.974 | 0.939 | 0.939 | 21,569 | 0.9389 | -1.22% |
| 2003-11-03 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.050 | 22,000 | 44,850 | 2.0386 | 0.950 | 0.939 | 0.962 | 0.939 | 0.950 | 47,451 | 0.9452 | 0.00% |
| 2003-10-31 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 0.950 | 0.950 | 0.962 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 0.950 | 0.939 | 0.962 | 0.950 | 0.950 | 25,882 | 0.9505 | -2.38% |
| 2003-10-29 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.200 | 76,000 | 164,600 | 2.1658 | 0.974 | 0.950 | 0.974 | 0.974 | 1.020 | 163,922 | 1.0041 | 1.20% |
| 2003-10-28 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.962 | 0.950 | 0.974 | 0.962 | 0.962 | 43,137 | 0.9620 | 1.22% |
| 2003-10-27 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 0.950 | 0.950 | 0.974 | 0.950 | 0.950 | 17,255 | 0.9505 | 0.00% |
| 2003-10-24 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.025 | 20,000 | 40,500 | 2.0250 | 0.950 | 0.950 | 0.974 | 0.939 | 0.939 | 43,137 | 0.9389 | 1.23% |
| 2003-10-23 | 0 | 2.025 | 2.000 | 2.150 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.939 | 0.927 | 0.997 | 0.939 | 0.939 | 21,569 | 0.9389 | -4.71% |
| 2003-10-22 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 38,000 | 80,250 | 2.1118 | 0.985 | 0.985 | 0.997 | 0.985 | 0.985 | 81,961 | 0.9791 | 0.00% |
| 2003-10-21 | 0 | 2.125 | 2.075 | 2.150 | 2.075 | 2.175 | 70,000 | 147,550 | 2.1079 | 0.985 | 0.962 | 0.997 | 0.962 | 1.008 | 150,980 | 0.9773 | -1.16% |
| 2003-10-20 | 0 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 32,000 | 68,800 | 2.1500 | 0.997 | 0.950 | 0.997 | 0.997 | 0.997 | 69,020 | 0.9968 | 0.00% |
| 2003-10-17 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.997 | 0.962 | 0.997 | 0.997 | 0.997 | 21,569 | 0.9968 | 2.38% |
| 2003-10-16 | 0 | 2.100 | 2.050 | 2.125 | 2.050 | 2.100 | 12,000 | 25,100 | 2.0917 | 0.974 | 0.950 | 0.985 | 0.950 | 0.974 | 25,882 | 0.9698 | 1.20% |
| 2003-10-15 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.962 | 0.939 | 0.985 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 2.075 | 2.025 | 2.150 | 2.025 | 2.150 | 158,000 | 326,700 | 2.0677 | 0.962 | 0.939 | 0.997 | 0.939 | 0.997 | 340,784 | 0.9587 | 1.22% |
| 2003-10-13 | 0 | 2.050 | 2.025 | 2.150 | 2.000 | 2.050 | 58,940 | 120,192 | 2.0392 | 0.950 | 0.939 | 0.997 | 0.927 | 0.950 | 127,126 | 0.9455 | 0.00% |
| 2003-10-10 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 2,420 | 4,927 | 2.0360 | 0.950 | 0.950 | 0.974 | 0.950 | 0.950 | 5,220 | 0.9439 | -2.38% |
| 2003-10-09 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.974 | 0.950 | 0.974 | 0.974 | 0.974 | 43,137 | 0.9736 | 0.00% |
| 2003-10-08 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.225 | 144,000 | 306,350 | 2.1274 | 0.974 | 0.962 | 0.985 | 0.974 | 1.032 | 310,588 | 0.9864 | -5.62% |
| 2003-10-07 | 0 | 2.225 | 2.125 | 2.225 | - | - | 0 | 0 | - | 1.032 | 0.985 | 1.032 | - | - | 0 | - | -2.20% |
| 2003-10-06 | 0 | 2.275 | 2.200 | 2.275 | 2.200 | 2.350 | 338,000 | 758,750 | 2.2448 | 1.055 | 1.020 | 1.055 | 1.020 | 1.090 | 729,020 | 1.0408 | 5.81% |
| 2003-10-03 | 0 | 2.150 | 2.150 | 2.175 | 2.075 | 2.200 | 278,000 | 598,200 | 2.1518 | 0.997 | 0.997 | 1.008 | 0.962 | 1.020 | 599,608 | 0.9977 | 3.61% |
| 2003-10-02 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.962 | 0.939 | 0.962 | - | - | 0 | - | 0.00% |
| 2003-09-30 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.962 | 0.950 | 0.962 | 0.962 | 0.962 | 64,706 | 0.9620 | 0.00% |
| 2003-09-29 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.962 | 0.939 | 0.962 | - | - | 0 | - | -1.19% |
| 2003-09-26 | 0 | 2.100 | 2.025 | 2.100 | 2.000 | 2.125 | 199,832 | 408,772 | 2.0456 | 0.974 | 0.939 | 0.974 | 0.927 | 0.985 | 431,010 | 0.9484 | 2.44% |
| 2003-09-25 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.075 | 70,000 | 144,000 | 2.0571 | 0.950 | 0.927 | 0.962 | 0.950 | 0.962 | 150,980 | 0.9538 | -1.20% |
| 2003-09-24 | 0 | 2.075 | 2.050 | 2.100 | 2.000 | 2.100 | 248,000 | 509,650 | 2.0550 | 0.962 | 0.950 | 0.974 | 0.927 | 0.974 | 534,902 | 0.9528 | 6.96% |
| 2003-09-23 | 0 | 1.940 | 1.940 | 2.000 | - | - | 0 | 0 | - | 0.899 | 0.899 | 0.927 | - | - | 0 | - | 1.04% |
| 2003-09-22 | 0 | 1.920 | 1.920 | 2.000 | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.890 | 0.890 | 0.927 | 0.876 | 0.876 | 21,569 | 0.8763 | 0.00% |
| 2003-09-19 | 0 | 1.920 | 1.900 | - | 1.920 | 1.920 | 38,000 | 72,960 | 1.9200 | 0.890 | 0.881 | - | 0.890 | 0.890 | 81,961 | 0.8902 | 0.00% |
| 2003-09-18 | 0 | 1.920 | 1.920 | 1.960 | - | - | 0 | 0 | - | 0.890 | 0.890 | 0.909 | - | - | 0 | - | 1.59% |
| 2003-09-17 | 0 | 1.890 | 1.890 | 1.970 | - | - | 0 | 0 | - | 0.876 | 0.876 | 0.913 | - | - | 0 | - | 0.00% |
| 2003-09-16 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.876 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-15 | 0 | 1.890 | 1.840 | - | - | - | 220 | 363 | 1.6500 | 0.876 | 0.853 | - | - | - | 475 | 0.7650 | 0.00% |
| 2003-09-11 | 0 | 1.890 | 1.890 | - | 1.890 | 1.900 | 29,040 | 55,054 | 1.8958 | 0.876 | 0.876 | - | 0.876 | 0.881 | 62,635 | 0.8790 | -0.53% |
| 2003-09-10 | 0 | 1.900 | 1.880 | 1.980 | 1.900 | 1.900 | 60,000 | 114,000 | 1.9000 | 0.881 | 0.872 | 0.918 | 0.881 | 0.881 | 129,412 | 0.8809 | -2.06% |
| 2003-09-09 | 0 | 1.940 | 1.940 | 2.000 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.899 | 0.899 | 0.927 | 0.899 | 0.899 | 43,137 | 0.8995 | -3.00% |
| 2003-09-08 | 0 | 2.000 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.927 | 0.899 | 0.950 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 2.000 | 1.970 | 2.025 | - | - | 0 | 0 | - | 0.927 | 0.913 | 0.939 | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 2.000 | 2.000 | 2.075 | 1.960 | 2.075 | 80,420 | 163,579 | 2.0341 | 0.927 | 0.927 | 0.962 | 0.909 | 0.962 | 173,455 | 0.9431 | 2.04% |
| 2003-09-03 | 0 | 1.960 | 1.900 | 2.000 | 1.960 | 1.960 | 38,000 | 74,480 | 1.9600 | 0.909 | 0.881 | 0.927 | 0.909 | 0.909 | 81,961 | 0.9087 | 3.16% |
| 2003-09-02 | 0 | 1.900 | 1.830 | 1.940 | - | - | 0 | 0 | - | 0.881 | 0.848 | 0.899 | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 1.900 | 1.850 | 1.980 | - | - | 0 | 0 | - | 0.881 | 0.858 | 0.918 | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 1.900 | 1.860 | 1.920 | - | - | 0 | 0 | - | 0.881 | 0.862 | 0.890 | - | - | 0 | - | 0.00% |
| 2003-08-28 | 0 | 1.900 | 1.850 | 1.960 | 1.850 | 1.900 | 12,000 | 22,500 | 1.8750 | 0.881 | 0.858 | 0.909 | 0.858 | 0.881 | 25,882 | 0.8693 | 1.06% |
| 2003-08-27 | 0 | 1.880 | 1.850 | 1.900 | 1.840 | 1.880 | 20,000 | 37,440 | 1.8720 | 0.872 | 0.858 | 0.881 | 0.853 | 0.872 | 43,137 | 0.8679 | 0.00% |
| 2003-08-26 | 0 | 1.880 | 1.840 | 1.880 | 1.880 | 1.880 | 70,000 | 131,600 | 1.8800 | 0.872 | 0.853 | 0.872 | 0.872 | 0.872 | 150,980 | 0.8716 | 4.44% |
| 2003-08-25 | 0 | 1.800 | 1.780 | 1.860 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.835 | 0.825 | 0.862 | 0.835 | 0.835 | 21,569 | 0.8345 | 0.00% |
| 2003-08-22 | 0 | 1.800 | 1.780 | 1.880 | - | - | 0 | 0 | - | 0.835 | 0.825 | 0.872 | - | - | 0 | - | 0.00% |
| 2003-08-21 | 0 | 1.800 | 1.780 | 1.850 | 1.780 | 1.800 | 52,000 | 92,760 | 1.7838 | 0.835 | 0.825 | 0.858 | 0.825 | 0.835 | 112,157 | 0.8271 | 2.86% |
| 2003-08-20 | 0 | 1.750 | 1.750 | 1.800 | 1.740 | 1.760 | 61,122 | 106,387 | 1.7406 | 0.811 | 0.811 | 0.835 | 0.807 | 0.816 | 131,832 | 0.8070 | 0.00% |
| 2003-08-19 | 0 | 1.750 | 1.750 | 1.770 | 1.700 | 1.750 | 56,904 | 99,392 | 1.7467 | 0.811 | 0.811 | 0.821 | 0.788 | 0.811 | 122,734 | 0.8098 | 0.00% |
| 2003-08-18 | 0 | 1.750 | - | 1.800 | 1.750 | 1.750 | 6,000 | 10,500 | 1.7500 | 0.811 | - | 0.835 | 0.811 | 0.811 | 12,941 | 0.8114 | 2.94% |
| 2003-08-15 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.788 | - | 0.788 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.788 | - | 0.811 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 1.700 | 1.630 | - | 1.660 | 1.700 | 8,000 | 13,360 | 1.6700 | 0.788 | 0.756 | - | 0.770 | 0.788 | 17,255 | 0.7743 | 3.03% |
| 2003-08-12 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.765 | 0.765 | 0.797 | - | - | 0 | - | 0.00% |
| 2003-08-11 | 0 | 1.650 | 1.650 | 1.720 | 1.600 | 1.600 | 9,680 | 15,421 | 1.5931 | 0.765 | 0.765 | 0.797 | 0.742 | 0.742 | 20,878 | 0.7386 | 0.00% |
| 2003-08-08 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.765 | - | 0.779 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.765 | - | 0.765 | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.765 | - | 0.779 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.650 | - | 1.750 | - | - | 0 | 0 | - | 0.765 | - | 0.811 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 1.650 | 1.560 | 1.700 | 1.600 | 1.650 | 10,000 | 16,200 | 1.6200 | 0.765 | 0.723 | 0.788 | 0.742 | 0.765 | 21,569 | 0.7511 | 3.12% |
| 2003-07-31 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 1.600 | 1.400 | 1.600 | - | - | 0 | 0 | - | 0.742 | 0.649 | 0.742 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 1.600 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.742 | 0.695 | 0.742 | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | -1.23% |
| 2003-07-24 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.751 | - | 0.751 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.751 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.751 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.751 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.620 | 1.560 | 1.620 | 1.600 | 1.620 | 20,000 | 32,200 | 1.6100 | 0.751 | 0.723 | 0.751 | 0.742 | 0.751 | 43,137 | 0.7465 | 0.00% |
| 2003-07-17 | 0 | 1.620 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.751 | 0.723 | 0.751 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.751 | - | 0.751 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.751 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.620 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.751 | 0.719 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.620 | 1.560 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.751 | 0.723 | 0.756 | 0.751 | 0.751 | 73,333 | 0.7511 | 0.00% |
| 2003-07-10 | 0 | 1.620 | 1.570 | 1.630 | - | - | 0 | 0 | - | 0.751 | 0.728 | 0.756 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 1.620 | 1.550 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.751 | 0.719 | 0.756 | 0.751 | 0.751 | 73,333 | 0.7511 | 1.25% |
| 2003-07-08 | 0 | 1.600 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.742 | 0.733 | 0.756 | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.742 | 0.719 | 0.751 | 0.742 | 0.742 | 43,137 | 0.7418 | 0.00% |
| 2003-07-04 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 30,000 | 48,000 | 1.6000 | 0.742 | 0.719 | 0.751 | 0.742 | 0.742 | 64,706 | 0.7418 | 0.00% |
| 2003-07-03 | 0 | 1.600 | 1.570 | 1.610 | 1.580 | 1.600 | 21,088 | 33,443 | 1.5859 | 0.742 | 0.728 | 0.746 | 0.733 | 0.742 | 45,484 | 0.7353 | 1.27% |
| 2003-07-02 | 0 | 1.580 | 1.560 | 1.610 | - | - | 0 | 0 | - | 0.733 | 0.723 | 0.746 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.580 | 1.530 | 1.620 | - | - | 0 | 0 | - | 0.733 | 0.709 | 0.751 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.600 | 1.550 | - | - | - | 0 | 0 | - | 0.733 | 0.710 | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.600 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.733 | 0.710 | 0.751 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.600 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.733 | 0.714 | 0.742 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.733 | 0.733 | 0.746 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.600 | 1.600 | 1.640 | - | - | 10,000 | 16,000 | 1.6000 | 0.733 | 0.733 | 0.751 | - | - | 21,842 | 0.7325 | 0.00% |
| 2003-06-20 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 80,000 | 128,000 | 1.6000 | 0.733 | 0.723 | 0.733 | 0.733 | 0.733 | 174,733 | 0.7325 | 1.27% |
| 2003-06-19 | 0 | 1.580 | 1.570 | - | 1.570 | 1.580 | 76,000 | 119,780 | 1.5761 | 0.723 | 0.719 | - | 0.719 | 0.723 | 165,997 | 0.7216 | 0.64% |
| 2003-06-18 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.570 | 32,000 | 50,200 | 1.5688 | 0.719 | 0.710 | 0.719 | 0.710 | 0.719 | 69,893 | 0.7182 | 0.00% |
| 2003-06-17 | 0 | 1.570 | 1.550 | 1.600 | - | - | 0 | 0 | - | 0.719 | 0.710 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.570 | 1.540 | 1.600 | 1.540 | 1.570 | 64,000 | 99,460 | 1.5541 | 0.719 | 0.705 | 0.733 | 0.705 | 0.719 | 139,787 | 0.7115 | 0.00% |
| 2003-06-13 | 0 | 1.570 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.719 | 0.696 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.719 | 0.687 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.719 | 0.687 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.719 | - | 0.728 | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.719 | - | 0.728 | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.719 | - | 0.723 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.719 | - | 0.723 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.719 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.719 | - | 0.728 | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.570 | 28,000 | 43,460 | 1.5521 | 0.719 | 0.714 | 0.719 | 0.696 | 0.719 | 61,157 | 0.7106 | 0.64% |
| 2003-05-21 | 0 | 1.560 | - | 1.580 | - | - | 0 | 0 | - | 0.714 | - | 0.723 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.714 | - | 0.719 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.560 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.714 | 0.687 | 0.733 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.560 | 1.500 | 1.570 | 1.560 | 1.560 | 70,000 | 109,200 | 1.5600 | 0.714 | 0.687 | 0.719 | 0.714 | 0.714 | 152,892 | 0.7142 | 1.30% |
| 2003-05-15 | 0 | 1.540 | - | 1.560 | - | - | 16 | 24 | 1.5000 | 0.705 | - | 0.714 | - | - | 35 | 0.6868 | 0.00% |
| 2003-05-14 | 0 | 1.540 | - | 1.550 | - | - | 0 | 0 | - | 0.705 | - | 0.710 | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 1.540 | 1.520 | 1.580 | 1.520 | 1.540 | 30,000 | 46,000 | 1.5333 | 0.705 | 0.696 | 0.723 | 0.696 | 0.705 | 65,525 | 0.7020 | 2.67% |
| 2003-05-12 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.687 | 0.687 | 0.723 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 1.500 | 1.490 | 1.580 | - | - | 0 | 0 | - | 0.687 | 0.682 | 0.723 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.687 | 0.687 | 0.723 | - | - | 0 | - | 3.45% |
| 2003-05-06 | 0 | 1.450 | 1.380 | 1.500 | - | - | 0 | 0 | - | 0.664 | 0.632 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.450 | 1.380 | - | - | - | 0 | 0 | - | 0.664 | 0.632 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.450 | - | 1.520 | - | - | 0 | 0 | - | 0.664 | - | 0.696 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.664 | 0.664 | - | - | - | 0 | - | 3.57% |
| 2003-04-28 | 0 | 1.400 | 1.360 | - | - | - | 0 | 0 | - | 0.641 | 0.623 | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.400 | 1.370 | 1.480 | 1.350 | 1.400 | 124,000 | 168,480 | 1.3587 | 0.641 | 0.627 | 0.678 | 0.618 | 0.641 | 270,837 | 0.6221 | 0.00% |
| 2003-04-24 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 90,000 | 125,200 | 1.3911 | 0.641 | 0.632 | 0.641 | 0.632 | 0.641 | 196,575 | 0.6369 | -2.78% |
| 2003-04-23 | 0 | 1.440 | - | 1.440 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.659 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.659 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.659 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.440 | 1.440 | 1.480 | 1.350 | 1.350 | 2,000 | 2,700 | 1.3500 | 0.659 | 0.659 | 0.678 | 0.618 | 0.618 | 4,368 | 0.6181 | 4.35% |
| 2003-04-14 | 0 | 1.380 | - | - | - | - | 0 | 0 | - | 0.632 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.380 | 1.350 | 1.380 | - | - | 0 | 0 | - | 0.632 | 0.618 | 0.632 | - | - | 0 | - | -1.43% |
| 2003-04-10 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.641 | 0.618 | 0.641 | - | - | 0 | - | -2.10% |
| 2003-04-09 | 0 | 1.430 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.655 | 0.636 | 0.655 | - | - | 0 | - | -3.38% |
| 2003-04-08 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.480 | - | 1.520 | - | - | 1,260 | 1,701 | 1.3500 | 0.678 | - | 0.696 | - | - | 2,752 | 0.6181 | 0.00% |
| 2003-04-04 | 0 | 1.480 | - | 1.520 | - | - | 0 | 0 | - | 0.678 | - | 0.696 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.678 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.678 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.678 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.678 | 0.650 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.678 | 0.650 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.480 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.678 | 0.641 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.678 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.480 | - | 1.510 | - | - | 0 | 0 | - | 0.678 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.480 | 1.350 | 1.540 | - | - | 0 | 0 | - | 0.678 | 0.618 | 0.705 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.480 | - | 1.560 | - | - | 30,000 | 42,300 | 1.4100 | 0.678 | - | 0.714 | - | - | 65,525 | 0.6456 | 0.00% |
| 2003-03-12 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.678 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.480 | 1.410 | 1.530 | - | - | 0 | 0 | - | 0.678 | 0.646 | 0.700 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.678 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.678 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.480 | 1.430 | 1.530 | 1.480 | 1.480 | 20,000 | 29,600 | 1.4800 | 0.678 | 0.655 | 0.700 | 0.678 | 0.678 | 43,683 | 0.6776 | 0.00% |
| 2003-03-05 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.678 | - | 0.714 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.664 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.678 | - | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 1.480 | 1.440 | 1.530 | - | - | 0 | 0 | - | 0.678 | 0.659 | 0.700 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.664 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.664 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.480 | 1.450 | 1.560 | 1.480 | 1.480 | 17,424 | 25,674 | 1.4735 | 0.678 | 0.664 | 0.714 | 0.678 | 0.678 | 38,057 | 0.6746 | 1.37% |
| 2003-02-18 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 26,000 | 37,960 | 1.4600 | 0.668 | 0.668 | - | 0.668 | 0.668 | 56,788 | 0.6684 | 0.00% |
| 2003-02-17 | 0 | 1.460 | 1.450 | 1.540 | - | - | 0 | 0 | - | 0.668 | 0.664 | 0.705 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.460 | 1.440 | 1.560 | 1.460 | 1.460 | 18,000 | 26,280 | 1.4600 | 0.668 | 0.659 | 0.714 | 0.668 | 0.668 | 39,315 | 0.6684 | -1.35% |
| 2003-02-13 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.668 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.668 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 1.480 | 1.480 | - | 1.480 | 1.480 | 44,000 | 65,120 | 1.4800 | 0.678 | 0.678 | - | 0.678 | 0.678 | 96,103 | 0.6776 | 0.00% |
| 2003-02-10 | 0 | 1.480 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.678 | 0.678 | 0.714 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 1.480 | 1.470 | 1.500 | 1.460 | 1.480 | 42,000 | 61,720 | 1.4695 | 0.678 | 0.673 | 0.687 | 0.668 | 0.678 | 91,735 | 0.6728 | 2.07% |
| 2003-02-06 | 0 | 1.450 | 1.440 | 1.460 | 1.440 | 1.450 | 50,000 | 72,300 | 1.4460 | 0.664 | 0.659 | 0.668 | 0.659 | 0.664 | 109,208 | 0.6620 | 0.00% |
| 2003-02-05 | 0 | 1.450 | 1.410 | 1.490 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.682 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.450 | 1.400 | - | - | - | 0 | 0 | - | 0.664 | 0.641 | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 1.450 | 1.370 | - | - | - | 0 | 0 | - | 0.664 | 0.627 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.450 | 1.350 | - | - | - | 0 | 0 | - | 0.664 | 0.618 | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.664 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.450 | 1.420 | 1.480 | - | - | 0 | 0 | - | 0.664 | 0.650 | 0.678 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.450 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.664 | 0.655 | 0.673 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 1.450 | 1.410 | 1.480 | 1.450 | 1.460 | 118,000 | 171,200 | 1.4508 | 0.664 | 0.646 | 0.678 | 0.664 | 0.668 | 257,732 | 0.6643 | 0.00% |
| 2003-01-14 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.664 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.664 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.664 | 0.646 | 0.664 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.664 | 0.664 | - | - | - | 0 | - | 2.11% |
| 2003-01-03 | 0 | 1.420 | 1.420 | 1.500 | 1.420 | 1.440 | 22,904 | 32,568 | 1.4219 | 0.650 | 0.650 | 0.687 | 0.650 | 0.659 | 50,026 | 0.6510 | -0.70% |
| 2003-01-02 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.655 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.430 | 1.430 | - | - | - | 0 | 0 | - | 0.655 | 0.655 | - | - | - | 0 | - | 0.70% |
| 2002-12-30 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.650 | 0.641 | 0.664 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.420 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.650 | 0.650 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.420 | 1.420 | 1.450 | - | - | 0 | 0 | - | 0.650 | 0.650 | 0.664 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 1.420 | 1.420 | 1.450 | 1.410 | 1.410 | 42,000 | 59,220 | 1.4100 | 0.650 | 0.650 | 0.664 | 0.646 | 0.646 | 91,735 | 0.6456 | -1.39% |
| 2002-12-19 | 0 | 1.440 | 1.400 | - | - | - | 0 | 0 | - | 0.659 | 0.641 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.440 | 1.410 | - | - | - | 0 | 0 | - | 0.659 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.500 | 1.480 | 1.540 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.659 | 0.651 | 0.677 | 0.659 | 0.659 | 45,503 | 0.6593 | -0.66% |
| 2002-12-16 | 0 | 1.510 | 1.500 | 1.540 | 1.500 | 1.510 | 68,000 | 102,300 | 1.5044 | 0.664 | 0.659 | 0.677 | 0.659 | 0.664 | 154,712 | 0.6612 | 0.67% |
| 2002-12-13 | 0 | 1.500 | 1.470 | 1.510 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.659 | 0.646 | 0.664 | 0.659 | 0.659 | 45,503 | 0.6593 | -1.96% |
| 2002-12-12 | 0 | 1.530 | 1.480 | 1.530 | 1.500 | 1.530 | 202,000 | 305,160 | 1.5107 | 0.672 | 0.651 | 0.672 | 0.659 | 0.672 | 459,585 | 0.6640 | -0.65% |
| 2002-12-11 | 0 | 1.540 | 1.500 | 1.550 | - | - | 0 | 0 | - | 0.677 | 0.659 | 0.681 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.540 | 1.510 | 1.540 | 1.510 | 1.550 | 82,000 | 124,900 | 1.5232 | 0.677 | 0.664 | 0.677 | 0.664 | 0.681 | 186,564 | 0.6695 | 1.32% |
| 2002-12-09 | 0 | 1.520 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.668 | 0.655 | 0.672 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 1.520 | 1.480 | 1.540 | 1.520 | 1.520 | 50,000 | 76,000 | 1.5200 | 0.668 | 0.651 | 0.677 | 0.668 | 0.668 | 113,759 | 0.6681 | 2.70% |
| 2002-12-05 | 0 | 1.480 | 1.480 | 1.520 | - | - | 0 | 0 | - | 0.651 | 0.651 | 0.668 | - | - | 0 | - | 0.68% |
| 2002-12-04 | 0 | 1.470 | 1.470 | 1.530 | 1.470 | 1.500 | 50,000 | 74,700 | 1.4940 | 0.646 | 0.646 | 0.672 | 0.646 | 0.659 | 113,759 | 0.6567 | -2.65% |
| 2002-12-03 | 0 | 1.510 | 1.480 | 1.580 | - | - | 10,000 | 15,100 | 1.5100 | 0.664 | 0.651 | 0.694 | - | - | 22,752 | 0.6637 | 0.00% |
| 2002-12-02 | 0 | 1.510 | 1.500 | 1.530 | - | - | 0 | 0 | - | 0.664 | 0.659 | 0.672 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.510 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.664 | 0.655 | 0.672 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.510 | 1.500 | 1.530 | 1.510 | 1.510 | 20,000 | 30,200 | 1.5100 | 0.664 | 0.659 | 0.672 | 0.664 | 0.664 | 45,503 | 0.6637 | 2.03% |
| 2002-11-27 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.651 | 0.651 | 0.664 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.651 | 0.651 | 0.664 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.480 | 1.440 | 1.510 | 1.480 | 1.480 | 40,000 | 59,200 | 1.4800 | 0.651 | 0.633 | 0.664 | 0.651 | 0.651 | 91,007 | 0.6505 | -1.33% |
| 2002-11-22 | 0 | 1.500 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.659 | 0.655 | 0.672 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.659 | 0.651 | 0.672 | 0.659 | 0.659 | 68,255 | 0.6593 | -1.96% |
| 2002-11-20 | 0 | 1.530 | 1.520 | 1.540 | 1.530 | 1.530 | 30,000 | 45,900 | 1.5300 | 0.672 | 0.668 | 0.677 | 0.672 | 0.672 | 68,255 | 0.6725 | 2.00% |
| 2002-11-19 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.659 | 0.651 | 0.672 | 0.659 | 0.659 | 45,503 | 0.6593 | 1.35% |
| 2002-11-18 | 0 | 1.480 | 1.470 | 1.520 | - | - | 0 | 0 | - | 0.651 | 0.646 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 22,872 | 33,824 | 1.4788 | 0.651 | 0.637 | 0.659 | 0.651 | 0.651 | 52,038 | 0.6500 | 0.00% |
| 2002-11-14 | 0 | 1.480 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.651 | 0.637 | 0.651 | - | - | 0 | - | -1.33% |
| 2002-11-13 | 0 | 1.500 | 1.430 | 1.500 | 1.450 | 1.500 | 22,000 | 32,000 | 1.4545 | 0.659 | 0.629 | 0.659 | 0.637 | 0.659 | 50,054 | 0.6393 | 4.17% |
| 2002-11-12 | 0 | 1.440 | 1.440 | 1.500 | - | - | 0 | 0 | - | 0.633 | 0.633 | 0.659 | - | - | 0 | - | 0.70% |
| 2002-11-11 | 0 | 1.430 | 1.430 | 1.500 | - | - | 0 | 0 | - | 0.629 | 0.629 | 0.659 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.430 | 1.430 | 1.490 | - | - | 0 | 0 | - | 0.629 | 0.629 | 0.655 | - | - | 0 | - | 1.42% |
| 2002-11-07 | 0 | 1.410 | 1.410 | 1.520 | 1.380 | 1.380 | 10,000 | 13,800 | 1.3800 | 0.620 | 0.620 | 0.668 | 0.607 | 0.607 | 22,752 | 0.6065 | -1.40% |
| 2002-11-06 | 0 | 1.430 | 1.300 | - | - | - | 0 | 0 | - | 0.629 | 0.571 | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.430 | 1.390 | 1.520 | - | - | 0 | 0 | - | 0.629 | 0.611 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.430 | - | 1.520 | - | - | 0 | 0 | - | 0.629 | - | 0.668 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.629 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.629 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.629 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.629 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.629 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 1.430 | 1.370 | 1.450 | 1.430 | 1.430 | 4,000 | 5,720 | 1.4300 | 0.629 | 0.602 | 0.637 | 0.629 | 0.629 | 9,101 | 0.6285 | 0.70% |
| 2002-10-24 | 0 | 1.420 | 1.390 | 1.420 | 1.350 | 1.430 | 55,800 | 76,958 | 1.3792 | 0.624 | 0.611 | 0.624 | 0.593 | 0.629 | 126,955 | 0.6062 | 0.00% |
| 2002-10-23 | 0 | 1.420 | 1.400 | 1.480 | 1.420 | 1.420 | 20,000 | 28,400 | 1.4200 | 0.624 | 0.615 | 0.651 | 0.624 | 0.624 | 45,503 | 0.6241 | -5.96% |
| 2002-10-22 | 0 | 1.510 | 1.510 | 1.540 | 1.420 | 1.460 | 104,000 | 150,160 | 1.4438 | 0.664 | 0.664 | 0.677 | 0.624 | 0.642 | 236,618 | 0.6346 | -5.63% |
| 2002-10-21 | 0 | 1.600 | - | 1.610 | - | - | 0 | 0 | - | 0.703 | - | 0.708 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 1.600 | - | 1.610 | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 0.703 | - | 0.708 | 0.703 | 0.703 | 4,550 | 0.7032 | 5.96% |
| 2002-10-17 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.664 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.664 | - | 0.699 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.664 | - | 0.694 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.510 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.664 | - | 0.694 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.510 | - | 1.580 | - | - | 240 | 338 | 1.4083 | 0.664 | - | 0.694 | - | - | 546 | 0.6190 | 0.00% |
| 2002-10-03 | 0 | 1.510 | 1.530 | - | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.664 | 0.672 | - | 0.615 | 0.615 | 22,752 | 0.6153 | 1.34% |
| 2002-10-02 | 0 | 1.490 | 1.490 | 1.500 | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.655 | 0.655 | 0.659 | 0.615 | 0.615 | 22,752 | 0.6153 | -0.67% |
| 2002-09-30 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.659 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 1.500 | 1.460 | 1.550 | - | - | 0 | 0 | - | 0.659 | 0.642 | 0.681 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 1.500 | - | 1.540 | - | - | 0 | 0 | - | 0.659 | - | 0.677 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.659 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 1.500 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.659 | 0.637 | 0.659 | - | - | 0 | - | -0.66% |
| 2002-09-12 | 0 | 1.510 | 1.430 | 1.520 | - | - | 0 | 0 | - | 0.664 | 0.629 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.510 | - | 1.510 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | -0.66% |
| 2002-09-10 | 0 | 1.520 | 1.440 | 1.520 | - | - | 0 | 0 | - | 0.668 | 0.633 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 1.520 | - | 1.520 | - | - | 20,000 | 29,600 | 1.4800 | 0.668 | - | 0.668 | - | - | 45,503 | 0.6505 | 0.00% |
| 2002-09-06 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.668 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.668 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.520 | 1.420 | - | - | - | 0 | 0 | - | 0.668 | 0.624 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.520 | 1.470 | 1.560 | - | - | 0 | 0 | - | 0.668 | 0.646 | 0.686 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.520 | 1.470 | 1.560 | 1.470 | 1.520 | 6,000 | 9,100 | 1.5167 | 0.668 | 0.646 | 0.686 | 0.646 | 0.668 | 13,651 | 0.6666 | 2.70% |
| 2002-08-30 | 0 | 1.480 | 1.480 | 1.530 | - | - | 0 | 0 | - | 0.651 | 0.651 | 0.672 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.480 | 1.480 | 1.500 | 1.470 | 1.480 | 100,000 | 147,200 | 1.4720 | 0.651 | 0.651 | 0.659 | 0.646 | 0.651 | 227,517 | 0.6470 | -2.63% |
| 2002-08-28 | 0 | 1.520 | 1.440 | 1.540 | - | - | 0 | 0 | - | 0.668 | 0.633 | 0.677 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.520 | 1.440 | 1.600 | - | - | 0 | 0 | - | 0.668 | 0.633 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.520 | 1.420 | 1.520 | - | - | 0 | 0 | - | 0.668 | 0.624 | 0.668 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.520 | 1.420 | 1.560 | - | - | 0 | 0 | - | 0.668 | 0.624 | 0.686 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.520 | 1.400 | 1.550 | - | - | 0 | 0 | - | 0.668 | 0.615 | 0.681 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.520 | - | 1.540 | - | - | 0 | 0 | - | 0.668 | - | 0.677 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 1.520 | - | 1.520 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | -0.65% |
| 2002-08-19 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.672 | - | 0.672 | - | - | 0 | - | -1.29% |
| 2002-08-16 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.681 | - | 0.694 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.681 | - | 0.694 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | -0.64% |
| 2002-08-06 | 0 | 1.560 | - | 1.560 | - | - | 0 | 0 | - | 0.686 | - | 0.686 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.686 | - | 0.690 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.560 | 1.460 | 1.560 | 1.450 | 1.560 | 202,000 | 293,120 | 1.4511 | 0.686 | 0.642 | 0.686 | 0.637 | 0.686 | 459,585 | 0.6378 | 1.30% |
| 2002-08-01 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.677 | - | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.540 | 1.540 | 1.550 | - | - | 0 | 0 | - | 0.677 | 0.677 | 0.681 | - | - | 0 | - | 4.05% |
| 2002-07-30 | 0 | 1.480 | 1.420 | 1.550 | - | - | 0 | 0 | - | 0.651 | 0.624 | 0.681 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.480 | 1.400 | 1.550 | - | - | 440 | 616 | 1.4000 | 0.651 | 0.615 | 0.681 | - | - | 1,001 | 0.6153 | 0.00% |
| 2002-07-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.651 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.480 | 1.450 | - | - | - | 0 | 0 | - | 0.651 | 0.637 | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 28,000 | 41,440 | 1.4800 | 0.651 | 0.637 | 0.659 | 0.651 | 0.651 | 63,705 | 0.6505 | -4.52% |
| 2002-07-23 | 0 | 1.550 | 1.450 | 1.570 | - | - | 0 | 0 | - | 0.681 | 0.637 | 0.690 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 1.550 | 1.450 | 1.600 | - | - | 0 | 0 | - | 0.681 | 0.637 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 1.550 | 1.460 | 1.600 | - | - | 0 | 0 | - | 0.681 | 0.642 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.550 | 1.480 | 1.580 | - | - | 0 | 0 | - | 0.681 | 0.651 | 0.694 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.550 | 1.480 | 1.600 | - | - | 0 | 0 | - | 0.681 | 0.651 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.550 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.681 | 0.651 | 0.686 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.550 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.681 | 0.659 | 0.703 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | -0.64% |
| 2002-07-11 | 0 | 1.560 | 1.450 | 1.560 | 1.470 | 1.560 | 14,000 | 21,260 | 1.5186 | 0.686 | 0.637 | 0.686 | 0.646 | 0.686 | 31,852 | 0.6675 | 0.65% |
| 2002-07-10 | 0 | 1.550 | 1.470 | 1.550 | - | - | 0 | 0 | - | 0.681 | 0.646 | 0.681 | - | - | 0 | - | -0.64% |
| 2002-07-09 | 0 | 1.560 | 1.470 | 1.560 | 1.470 | 1.560 | 6,200 | 9,466 | 1.5268 | 0.686 | 0.646 | 0.686 | 0.646 | 0.686 | 14,106 | 0.6711 | 1.96% |
| 2002-07-08 | 0 | 1.530 | 1.480 | 1.540 | - | - | 0 | 0 | - | 0.672 | 0.651 | 0.677 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 1.530 | 1.470 | - | - | - | 0 | 0 | - | 0.672 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 1.530 | 1.530 | 1.570 | 1.490 | 1.490 | 10,000 | 14,900 | 1.4900 | 0.672 | 0.672 | 0.690 | 0.655 | 0.655 | 22,752 | 0.6549 | 0.66% |
| 2002-07-03 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.668 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.668 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.668 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 1.540 | 1.540 | 1.600 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 0.668 | 0.668 | 0.694 | 0.651 | 0.651 | 115,255 | 0.6507 | 0.00% |
| 2002-06-26 | 0 | 1.540 | 1.460 | - | - | - | 0 | 0 | - | 0.668 | 0.633 | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 1.540 | 1.500 | 1.540 | 1.500 | 1.600 | 25,424 | 38,465 | 1.5129 | 0.668 | 0.651 | 0.668 | 0.651 | 0.694 | 58,605 | 0.6563 | 0.00% |
| 2002-06-24 | 0 | 1.540 | 1.540 | - | - | - | 0 | 0 | - | 0.668 | 0.668 | - | - | - | 0 | - | 1.99% |
| 2002-06-21 | 0 | 1.510 | 1.510 | 1.580 | - | - | 0 | 0 | - | 0.655 | 0.655 | 0.685 | - | - | 0 | - | 0.67% |
| 2002-06-20 | 0 | 1.500 | 1.500 | 1.580 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.651 | 0.651 | 0.685 | 0.651 | 0.651 | 23,051 | 0.6507 | -4.46% |
| 2002-06-19 | 0 | 1.570 | 1.500 | - | - | - | 0 | 0 | - | 0.681 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 1.570 | 1.500 | 1.570 | 1.530 | 1.570 | 30,000 | 46,700 | 1.5567 | 0.681 | 0.651 | 0.681 | 0.664 | 0.681 | 69,153 | 0.6753 | -0.63% |
| 2002-06-17 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 24,000 | 37,920 | 1.5800 | 0.685 | 0.677 | 0.707 | 0.685 | 0.685 | 55,323 | 0.6854 | -2.47% |
| 2002-06-14 | 0 | 1.620 | 1.610 | 1.620 | 1.610 | 1.640 | 40,370 | 65,341 | 1.6186 | 0.703 | 0.698 | 0.703 | 0.698 | 0.711 | 93,057 | 0.7022 | 0.62% |
| 2002-06-13 | 0 | 1.610 | 1.600 | 1.640 | 1.610 | 1.650 | 28,000 | 45,480 | 1.6243 | 0.698 | 0.694 | 0.711 | 0.698 | 0.716 | 64,543 | 0.7046 | -1.83% |
| 2002-06-12 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.700 | 452,220 | 754,776 | 1.6690 | 0.711 | 0.694 | 0.711 | 0.694 | 0.737 | 1,042,416 | 0.7241 | 3.80% |
| 2002-06-11 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.685 | - | 0.685 | - | - | 0 | - | -1.25% |
| 2002-06-10 | 0 | 1.600 | 1.420 | 1.600 | 1.600 | 1.620 | 30,000 | 48,400 | 1.6133 | 0.694 | 0.616 | 0.694 | 0.694 | 0.703 | 69,153 | 0.6999 | 6.67% |
| 2002-06-07 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.651 | 0.607 | 0.651 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.651 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - | 0.651 | 0.607 | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.651 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.651 | 0.607 | 0.651 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 1.500 | - | 1.560 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.651 | - | 0.677 | 0.651 | 0.651 | 69,153 | 0.6507 | -1.32% |
| 2002-05-30 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.659 | - | 0.685 | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 1.520 | - | 1.570 | - | - | 0 | 0 | - | 0.659 | - | 0.681 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 1.520 | - | 1.570 | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.659 | - | 0.681 | 0.659 | 0.659 | 23,051 | 0.6594 | 0.00% |
| 2002-05-27 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.659 | - | 0.685 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.520 | 1.520 | 1.570 | 1.460 | 1.510 | 64,000 | 93,940 | 1.4678 | 0.659 | 0.659 | 0.681 | 0.633 | 0.655 | 147,527 | 0.6368 | -3.80% |
| 2002-05-23 | 0 | 1.580 | 1.500 | 1.580 | 1.540 | 1.660 | 294,000 | 469,680 | 1.5976 | 0.685 | 0.651 | 0.685 | 0.668 | 0.720 | 677,702 | 0.6930 | 5.33% |
| 2002-05-22 | 0 | 1.500 | 1.480 | 1.510 | 1.460 | 1.500 | 166,000 | 244,560 | 1.4733 | 0.651 | 0.642 | 0.655 | 0.633 | 0.651 | 382,648 | 0.6391 | 1.35% |
| 2002-05-21 | 0 | 1.480 | 1.480 | - | 1.460 | 1.460 | 70,000 | 102,200 | 1.4600 | 0.642 | 0.642 | - | 0.633 | 0.633 | 161,358 | 0.6334 | 1.37% |
| 2002-05-17 | 0 | 1.460 | 1.400 | 1.530 | 1.460 | 1.540 | 59,000 | 88,240 | 1.4956 | 0.633 | 0.607 | 0.664 | 0.633 | 0.668 | 136,001 | 0.6488 | -3.31% |
| 2002-05-16 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.500 | 36,000 | 54,000 | 1.5000 | 0.655 | 0.655 | 0.672 | 0.651 | 0.651 | 82,984 | 0.6507 | -1.95% |
| 2002-05-15 | 0 | 1.540 | 1.490 | 1.540 | 1.480 | 1.540 | 118,000 | 176,480 | 1.4956 | 0.668 | 0.646 | 0.668 | 0.642 | 0.668 | 272,003 | 0.6488 | 1.99% |
| 2002-05-14 | 0 | 1.510 | 1.510 | 1.550 | 1.510 | 1.520 | 40,000 | 60,500 | 1.5125 | 0.655 | 0.655 | 0.672 | 0.655 | 0.659 | 92,204 | 0.6562 | -2.58% |
| 2002-05-13 | 0 | 1.550 | - | 1.580 | 1.550 | 1.550 | 2,000 | 3,100 | 1.5500 | 0.672 | - | 0.685 | 0.672 | 0.672 | 4,610 | 0.6724 | -1.27% |
| 2002-05-10 | 0 | 1.570 | 1.500 | 1.570 | - | - | 0 | 0 | - | 0.681 | 0.651 | 0.681 | - | - | 0 | - | -0.63% |
| 2002-05-09 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.580 | 10,000 | 15,800 | 1.5800 | 0.685 | 0.681 | 0.685 | 0.685 | 0.685 | 23,051 | 0.6854 | -1.25% |
| 2002-05-08 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.694 | - | 0.694 | - | - | 0 | - | -1.84% |
| 2002-05-07 | 0 | 1.630 | 1.560 | 1.630 | - | - | 396 | 598 | 1.5101 | 0.707 | 0.677 | 0.707 | - | - | 913 | 0.6551 | 0.00% |
| 2002-05-06 | 0 | 1.630 | 1.560 | 1.640 | - | - | 0 | 0 | - | 0.707 | 0.677 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.630 | 1.570 | 1.640 | - | - | 0 | 0 | - | 0.707 | 0.681 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.630 | 1.580 | 1.690 | - | - | 0 | 0 | - | 0.707 | 0.685 | 0.733 | - | - | 0 | - | -1.21% |
| 2002-04-30 | 0 | 1.650 | 1.560 | 1.650 | 1.560 | 1.650 | 4,420 | 7,050 | 1.5950 | 0.716 | 0.677 | 0.716 | 0.677 | 0.716 | 10,189 | 0.6920 | 4.43% |
| 2002-04-29 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 200,000 | 316,000 | 1.5800 | 0.685 | 0.677 | 0.707 | 0.685 | 0.685 | 461,022 | 0.6854 | -3.07% |
| 2002-04-26 | 0 | 1.630 | 1.530 | 1.630 | - | - | 0 | 0 | - | 0.707 | 0.664 | 0.707 | - | - | 0 | - | -0.61% |
| 2002-04-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.711 | - | 0.711 | - | - | 0 | - | -0.61% |
| 2002-04-24 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.716 | - | 0.716 | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.716 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.716 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.716 | - | 0.737 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.716 | - | 0.737 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.716 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.716 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.716 | - | 0.733 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.716 | - | 0.716 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.650 | 1.560 | 1.650 | 1.650 | 1.650 | 8,000 | 13,200 | 1.6500 | 0.716 | 0.677 | 0.716 | 0.716 | 0.716 | 18,441 | 0.7158 | 2.48% |
| 2002-04-10 | 0 | 1.610 | 1.550 | 1.650 | - | - | 0 | 0 | - | 0.698 | 0.672 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.610 | 1.540 | 1.610 | 1.610 | 1.610 | 10,000 | 16,100 | 1.6100 | 0.698 | 0.668 | 0.698 | 0.698 | 0.698 | 23,051 | 0.6984 | 2.55% |
| 2002-04-08 | 0 | 1.570 | 1.530 | - | - | - | 0 | 0 | - | 0.681 | 0.664 | - | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.570 | 1.570 | 1.650 | - | - | 0 | 0 | - | 0.681 | 0.681 | 0.716 | - | - | 0 | - | 1.29% |
| 2002-04-03 | 0 | 1.550 | 1.510 | - | - | - | 0 | 0 | - | 0.672 | 0.655 | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.550 | 1.520 | - | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.672 | 0.659 | - | 0.672 | 0.672 | 46,102 | 0.6724 | -3.13% |
| 2002-03-28 | 0 | 1.600 | 1.600 | - | 1.570 | 1.610 | 28,000 | 44,700 | 1.5964 | 0.694 | 0.694 | - | 0.681 | 0.698 | 64,543 | 0.6926 | -1.23% |
| 2002-03-27 | 0 | 1.620 | 1.610 | 1.720 | 1.620 | 1.650 | 120,000 | 196,000 | 1.6333 | 0.703 | 0.698 | 0.746 | 0.703 | 0.716 | 276,613 | 0.7086 | -6.36% |
| 2002-03-26 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.751 | - | 0.751 | - | - | 0 | - | -0.57% |
| 2002-03-25 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.755 | - | 0.755 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.755 | - | 0.755 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 1.740 | 1.690 | 1.750 | 1.690 | 1.790 | 757,200 | 1,323,400 | 1.7478 | 0.755 | 0.733 | 0.759 | 0.733 | 0.777 | 1,745,429 | 0.7582 | 5.45% |
| 2002-03-20 | 0 | 1.650 | 1.640 | 1.670 | 1.650 | 1.650 | 60,000 | 99,000 | 1.6500 | 0.716 | 0.711 | 0.724 | 0.716 | 0.716 | 138,307 | 0.7158 | -1.20% |
| 2002-03-19 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.670 | 14,000 | 23,380 | 1.6700 | 0.724 | 0.720 | 0.724 | 0.724 | 0.724 | 32,272 | 0.7245 | -1.76% |
| 2002-03-18 | 0 | 1.700 | 1.690 | 1.760 | 1.660 | 1.700 | 155,808 | 261,969 | 1.6814 | 0.737 | 0.733 | 0.764 | 0.720 | 0.737 | 359,154 | 0.7294 | 1.19% |
| 2002-03-15 | 0 | 1.680 | 1.670 | 1.730 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.729 | 0.724 | 0.751 | 0.729 | 0.729 | 230,511 | 0.7288 | -1.18% |
| 2002-03-14 | 0 | 1.700 | 1.670 | 1.730 | 1.680 | 1.700 | 100,000 | 168,800 | 1.6880 | 0.737 | 0.724 | 0.751 | 0.729 | 0.737 | 230,511 | 0.7323 | 3.66% |
| 2002-03-13 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.660 | 130,000 | 214,900 | 1.6531 | 0.711 | 0.711 | 0.720 | 0.711 | 0.720 | 299,664 | 0.7171 | -1.20% |
| 2002-03-12 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.680 | 180,000 | 300,500 | 1.6694 | 0.720 | 0.720 | 0.724 | 0.720 | 0.729 | 414,920 | 0.7242 | -0.60% |
| 2002-03-11 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 104,000 | 172,720 | 1.6608 | 0.724 | 0.720 | 0.724 | 0.716 | 0.724 | 239,731 | 0.7205 | 0.60% |
| 2002-03-08 | 0 | 1.660 | 1.660 | 1.730 | 1.660 | 1.660 | 8,000 | 13,280 | 1.6600 | 0.720 | 0.720 | 0.751 | 0.720 | 0.720 | 18,441 | 0.7201 | -4.05% |
| 2002-03-07 | 0 | 1.730 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.751 | 0.729 | 0.751 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.730 | 1.730 | 1.830 | 1.730 | 1.730 | 2,640 | 4,529 | 1.7155 | 0.751 | 0.751 | 0.794 | 0.751 | 0.751 | 6,085 | 0.7442 | -5.46% |
| 2002-03-05 | 0 | 1.830 | 1.660 | 1.830 | 1.710 | 1.830 | 94,000 | 165,920 | 1.7651 | 0.794 | 0.720 | 0.794 | 0.742 | 0.794 | 216,680 | 0.7657 | -1.08% |
| 2002-03-04 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.803 | - | 0.803 | - | - | 0 | - | -6.57% |
| 2002-03-01 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.859 | - | 0.859 | - | - | 0 | - | -1.00% |
| 2002-02-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 2.000 | - | 2.150 | - | - | 0 | 0 | - | 0.868 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 2.000 | 2.000 | 2.100 | 1.850 | 1.850 | 200,000 | 370,000 | 1.8500 | 0.868 | 0.868 | 0.911 | 0.803 | 0.803 | 461,022 | 0.8026 | 0.00% |
| 2002-02-25 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | -3.61% |
| 2002-02-19 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.900 | - | 0.900 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 2,000 | 4,150 | 2.0750 | 0.900 | - | 0.911 | 0.900 | 0.900 | 4,610 | 0.9002 | 3.75% |
| 2002-02-15 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.868 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.868 | - | 0.868 | 0.868 | 0.868 | 4,610 | 0.8676 | 0.00% |
| 2002-01-31 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.868 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 2.000 | 1.880 | 2.000 | 1.860 | 2.000 | 8,000 | 15,160 | 1.8950 | 0.868 | 0.816 | 0.868 | 0.807 | 0.868 | 18,441 | 0.8221 | 3.09% |
| 2002-01-11 | 0 | 1.940 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.940 | 1.860 | 2.000 | - | - | 0 | 0 | - | 0.842 | 0.807 | 0.868 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.842 | - | 0.859 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.842 | - | 0.859 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.842 | - | 0.859 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.868 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.842 | - | 0.842 | 0.842 | 0.842 | 4,753 | 0.8416 | 2.04% |
| 2001-12-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.825 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.825 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.825 | - | 0.825 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.825 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.825 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.960 | 1.870 | - | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.825 | 0.787 | - | 0.825 | 0.825 | 14,258 | 0.8248 | 2.08% |
| 2001-12-06 | 0 | 1.920 | 1.920 | 1.960 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.808 | 0.808 | 0.825 | 0.800 | 0.800 | 23,764 | 0.7995 | 1.05% |
| 2001-12-05 | 0 | 1.900 | 1.900 | - | 1.880 | 1.880 | 10,000 | 18,800 | 1.8800 | 0.800 | 0.800 | - | 0.791 | 0.791 | 23,764 | 0.7911 | 1.06% |
| 2001-12-04 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - | 0.791 | 0.791 | - | - | - | 0 | - | 1.62% |
| 2001-12-03 | 0 | 1.850 | 1.850 | 1.920 | 1.850 | 1.850 | 2,420 | 4,456 | 1.8413 | 0.778 | 0.778 | 0.808 | 0.778 | 0.778 | 5,751 | 0.7748 | -1.60% |
| 2001-11-30 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.791 | - | 0.791 | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.880 | - | 2.000 | - | - | 0 | 0 | - | 0.791 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.791 | - | 0.791 | - | - | 0 | - | -1.05% |
| 2001-11-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 1.900 | - | 2.000 | - | - | 0 | 0 | - | 0.800 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.900 | - | 1.950 | - | - | 0 | 0 | - | 0.800 | - | 0.821 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.900 | - | 2.050 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.800 | - | 0.863 | 0.800 | 0.800 | 47,528 | 0.7995 | -4.04% |
| 2001-11-20 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.833 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.833 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.833 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.833 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.980 | - | 2.100 | - | - | 220 | 407 | 1.8500 | 0.833 | - | 0.884 | - | - | 523 | 0.7785 | 0.00% |
| 2001-11-13 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.833 | - | 0.833 | - | - | 0 | - | -1.00% |
| 2001-11-12 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.842 | - | 0.863 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.842 | 0.873 | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.842 | - | 0.926 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.842 | - | 0.926 | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.842 | 0.873 | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.842 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | -3.61% |
| 2001-08-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.873 | 0.873 | 0.884 | - | - | 0 | - | 3.75% |
| 2001-08-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | -2.44% |
| 2001-08-16 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.863 | - | 0.863 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.863 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.863 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.863 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.863 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.863 | - | 0.863 | - | - | 0 | - | -2.38% |
| 2001-08-08 | 0 | 2.100 | - | 2.100 | - | - | 10,000 | 20,000 | 2.0000 | 0.884 | - | 0.884 | - | - | 23,764 | 0.8416 | 0.00% |
| 2001-08-07 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.884 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.884 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 0.884 | - | 0.884 | 0.926 | 0.926 | 9,506 | 0.9258 | 0.00% |
| 2001-07-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.884 | - | 0.884 | - | - | 0 | - | -7.69% |
| 2001-07-19 | 0 | 2.275 | - | - | 2.275 | 2.275 | 4,000 | 9,100 | 2.2750 | 0.957 | - | - | 0.957 | 0.957 | 9,506 | 0.9573 | 9.64% |
| 2001-07-18 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.873 | - | 0.873 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.873 | - | 0.873 | - | - | 0 | - | -0.24% |
| 2001-07-16 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.884 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.875 | - | 0.875 | 0.917 | 0.917 | 23,993 | 0.9170 | 5.00% |
| 2001-06-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 2.000 | 2.000 | - | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.834 | 0.834 | - | 0.792 | 0.792 | 71,978 | 0.7919 | 2.04% |
| 2001-06-18 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.817 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.817 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.817 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.817 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.960 | - | - | 1.960 | 1.960 | 24,000 | 47,040 | 1.9600 | 0.817 | - | - | 0.817 | 0.817 | 57,582 | 0.8169 | -2.00% |
| 2001-06-11 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.834 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.834 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.834 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.834 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.834 | 0.817 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 2.000 | 1.960 | 2.075 | - | - | 0 | 0 | - | 0.834 | 0.817 | 0.865 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 2.000 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.834 | 0.800 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.834 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 2.000 | 2.000 | 2.100 | 1.960 | 1.960 | 8,000 | 15,680 | 1.9600 | 0.834 | 0.834 | 0.875 | 0.817 | 0.817 | 19,194 | 0.8169 | 1.52% |
| 2001-05-24 | 0 | 1.970 | 1.970 | 2.075 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 0.821 | 0.821 | 0.865 | 0.821 | 0.821 | 14,396 | 0.8211 | -2.72% |
| 2001-05-23 | 0 | 2.025 | 1.970 | 2.050 | - | - | 0 | 0 | - | 0.844 | 0.821 | 0.854 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 2.025 | 1.950 | 2.050 | 2.025 | 2.025 | 6,000 | 12,150 | 2.0250 | 0.844 | 0.813 | 0.854 | 0.844 | 0.844 | 14,396 | 0.8440 | 3.85% |
| 2001-05-21 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.813 | 0.796 | - | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.813 | 0.796 | - | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.950 | - | 2.000 | 1.950 | 1.950 | 10,000 | 19,500 | 1.9500 | 0.813 | - | 0.834 | 0.813 | 0.813 | 23,993 | 0.8128 | -3.70% |
| 2001-05-16 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 2.025 | 1.900 | 2.100 | - | - | 0 | 0 | - | 0.844 | 0.792 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 2.025 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.844 | 0.800 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.844 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.844 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 2.025 | 1.900 | - | - | - | 0 | 0 | - | 0.844 | 0.792 | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 2.025 | - | 2.050 | - | - | 0 | 0 | - | 0.844 | - | 0.854 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.844 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 2.025 | 1.950 | 2.025 | - | - | 0 | 0 | - | 0.844 | 0.813 | 0.844 | - | - | 0 | - | -1.22% |
| 2001-04-19 | 0 | 2.050 | 2.050 | 2.100 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 0.854 | 0.854 | 0.875 | 0.825 | 0.825 | 23,993 | 0.8253 | 2.50% |
| 2001-04-18 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.834 | - | 0.854 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 2.000 | 2.000 | 2.025 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.834 | 0.834 | 0.844 | 0.792 | 0.792 | 71,978 | 0.7919 | -6.98% |
| 2001-04-12 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 2.150 | - | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.896 | - | 0.896 | 0.896 | 0.896 | 23,993 | 0.8961 | 2.38% |
| 2001-04-09 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.875 | - | 0.875 | 0.875 | 0.875 | 23,993 | 0.8753 | 0.00% |
| 2001-04-06 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.875 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 2.100 | 1.960 | 2.200 | - | - | 0 | 0 | - | 0.875 | 0.817 | 0.917 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 2.100 | 1.980 | 2.150 | - | - | 0 | 0 | - | 0.875 | 0.825 | 0.896 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.875 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.875 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 2.100 | 1.960 | 2.150 | - | - | 0 | 0 | - | 0.875 | 0.817 | 0.896 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 2.100 | 1.970 | 2.300 | - | - | 0 | 0 | - | 0.875 | 0.821 | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.875 | 0.825 | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.875 | 0.825 | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.875 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 2.100 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.875 | 0.834 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.875 | - | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.875 | 0.825 | 0.959 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 2.100 | 2.100 | - | 1.980 | 2.000 | 10,000 | 19,920 | 1.9920 | 0.875 | 0.875 | - | 0.825 | 0.834 | 23,993 | 0.8303 | 5.00% |
| 2001-03-12 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.834 | 0.834 | 0.875 | 0.834 | 0.834 | 9,597 | 0.8336 | -5.88% |
| 2001-03-09 | 0 | 2.125 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.886 | 0.844 | 0.917 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 2.125 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.886 | 0.854 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.886 | 0.844 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 2.125 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.886 | 0.844 | 0.886 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.886 | 0.844 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 2.125 | 2.125 | - | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.886 | 0.886 | - | 0.886 | 0.886 | 4,799 | 0.8857 | 4.94% |
| 2001-03-01 | 0 | 2.025 | 2.025 | 2.175 | 2.025 | 2.025 | 32,000 | 64,800 | 2.0250 | 0.844 | 0.844 | 0.907 | 0.844 | 0.844 | 76,776 | 0.8440 | -2.41% |
| 2001-02-28 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.865 | 0.844 | 0.886 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 2.075 | 2.075 | 2.150 | 2.000 | 2.000 | 7,830 | 15,569 | 1.9884 | 0.865 | 0.865 | 0.896 | 0.834 | 0.834 | 18,786 | 0.8287 | -3.49% |
| 2001-02-26 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.896 | 0.865 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 2.150 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.896 | 0.834 | 0.907 | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.896 | 0.834 | 0.896 | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.896 | 0.834 | 0.896 | - | - | 0 | - | -1.15% |
| 2001-02-20 | 0 | 2.175 | 2.175 | 2.200 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.907 | 0.907 | 0.917 | 0.854 | 0.854 | 47,985 | 0.8544 | 1.16% |
| 2001-02-19 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.896 | 0.834 | 0.917 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.896 | 0.854 | 0.896 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.896 | 0.875 | 0.917 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 104,000 | 217,550 | 2.0918 | 0.896 | 0.875 | 0.896 | 0.865 | 0.896 | 249,522 | 0.8719 | 3.61% |
| 2001-02-13 | 0 | 2.075 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.865 | 0.844 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 2.075 | 1.970 | 2.075 | - | - | 0 | 0 | - | 0.865 | 0.821 | 0.865 | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 2.075 | - | 2.175 | - | - | 0 | 0 | - | 0.865 | - | 0.907 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 2.075 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 2.075 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.865 | 0.834 | 0.896 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 2.075 | 2.000 | 2.075 | 2.000 | 2.075 | 12,000 | 24,150 | 2.0125 | 0.865 | 0.834 | 0.865 | 0.834 | 0.865 | 28,791 | 0.8388 | -1.19% |
| 2001-02-05 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.875 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.875 | - | 0.917 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.875 | - | 0.917 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.875 | 0.834 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.875 | 0.875 | - | 0.875 | 0.875 | 4,799 | 0.8753 | 5.00% |
| 2001-01-18 | 0 | 2.000 | 1.980 | - | - | - | 0 | 0 | - | 0.834 | 0.825 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.834 | 0.825 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.834 | 0.825 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 2.000 | 1.970 | - | - | - | 0 | 0 | - | 0.834 | 0.821 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 2.000 | 1.970 | 2.100 | - | - | 0 | 0 | - | 0.834 | 0.821 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 2.000 | 1.960 | 2.100 | - | - | 0 | 0 | - | 0.834 | 0.817 | 0.875 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.834 | 0.834 | - | - | - | 0 | - | 1.52% |
| 2001-01-09 | 0 | 1.970 | 1.960 | 2.100 | 1.970 | 1.970 | 10,000 | 19,700 | 1.9700 | 0.821 | 0.817 | 0.875 | 0.821 | 0.821 | 23,993 | 0.8211 | -1.50% |
| 2001-01-08 | 0 | 2.000 | 1.940 | 2.050 | 1.940 | 2.000 | 18,000 | 35,160 | 1.9533 | 0.834 | 0.809 | 0.854 | 0.809 | 0.834 | 43,187 | 0.8141 | 1.01% |
| 2001-01-05 | 0 | 1.980 | 1.980 | - | 1.930 | 1.930 | 2,000 | 3,860 | 1.9300 | 0.825 | 0.825 | - | 0.804 | 0.804 | 4,799 | 0.8044 | 1.02% |
| 2001-01-04 | 0 | 1.960 | 1.960 | 2.000 | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.817 | 0.817 | 0.834 | 0.804 | 0.804 | 9,597 | 0.8044 | 0.00% |
| 2001-01-03 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 0.817 | 0.817 | - | - | - | 0 | - | 0.51% |
| 2001-01-02 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.813 | 0.796 | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.813 | 0.796 | 0.829 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.813 | 0.796 | 0.829 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 1.950 | - | 1.990 | - | - | 0 | 0 | - | 0.813 | - | 0.829 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.950 | 1.950 | - | 1.900 | 1.900 | 50,000 | 95,000 | 1.9000 | 0.813 | 0.813 | - | 0.792 | 0.792 | 119,963 | 0.7919 | 1.04% |
| 2000-12-21 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.930 | - | - | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.804 | - | - | 0.804 | 0.804 | 9,597 | 0.8044 | 0.00% |
| 2000-12-18 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | -0.00% |
| 2000-12-14 | 0 | 2.000 | 1.960 | 2.075 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.804 | 0.788 | 0.835 | 0.804 | 0.804 | 9,945 | 0.8044 | 2.04% |
| 2000-12-13 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.788 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.788 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.788 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.788 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.788 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 1.960 | - | 2.100 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.788 | - | 0.845 | 0.788 | 0.788 | 14,918 | 0.7883 | -2.00% |
| 2000-12-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 2.000 | - | 2.025 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.804 | - | 0.814 | 0.804 | 0.804 | 4,973 | 0.8044 | 0.00% |
| 2000-11-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.804 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.804 | - | 0.835 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.804 | - | 0.804 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.804 | 0.804 | - | - | - | 0 | - | 2.56% |
| 2000-11-15 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.784 | 0.784 | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.784 | 0.784 | - | - | - | 0 | - | 8.33% |
| 2000-11-13 | 0 | 1.800 | 1.800 | - | 1.800 | 1.900 | 66,000 | 121,880 | 1.8467 | 0.724 | 0.724 | - | 0.724 | 0.764 | 164,094 | 0.7427 | -18.18% |
| 2000-11-10 | 0 | 2.200 | - | 2.250 | - | - | 0 | 0 | - | 0.885 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.885 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 0.885 | - | 0.885 | 0.885 | 0.885 | 4,973 | 0.8849 | 3.53% |
| 2000-11-07 | 0 | 2.125 | - | 2.150 | - | - | 0 | 0 | - | 0.855 | - | 0.865 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 2.125 | - | 2.175 | - | - | 0 | 0 | - | 0.855 | - | 0.875 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 2.125 | - | 2.150 | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.855 | - | 0.865 | 0.855 | 0.855 | 4,973 | 0.8547 | 3.66% |
| 2000-11-02 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.825 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.825 | - | 0.825 | - | - | 0 | - | -7.87% |
| 2000-10-31 | 0 | 2.225 | - | 2.250 | 2.225 | 2.225 | 2,000 | 4,450 | 2.2250 | 0.895 | - | 0.905 | 0.895 | 0.895 | 4,973 | 0.8949 | 3.49% |
| 2000-10-30 | 0 | 2.150 | - | 2.225 | - | - | 0 | 0 | - | 0.865 | - | 0.895 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.865 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.865 | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.865 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.865 | - | - | 0 | - | -2.27% |
| 2000-10-23 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.885 | - | 0.885 | - | - | 0 | - | -2.22% |
| 2000-10-20 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.905 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.905 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.905 | - | 0.925 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.905 | - | 0.905 | - | - | 0 | - | -1.10% |
| 2000-10-16 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.915 | - | 0.915 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.915 | - | 0.915 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 2.275 | - | 2.300 | 2.275 | 2.275 | 2,000 | 4,550 | 2.2750 | 0.915 | - | 0.925 | 0.915 | 0.915 | 4,973 | 0.9150 | 3.41% |
| 2000-10-11 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.885 | - | 0.885 | - | - | 0 | - | -2.22% |
| 2000-10-10 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.905 | - | 0.925 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.905 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.905 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 2.250 | - | 2.250 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.905 | - | 0.905 | 0.905 | 0.905 | 4,973 | 0.9050 | 4.65% |
| 2000-10-03 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.865 | - | 0.905 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 2.150 | 2.000 | - | 2.000 | 2.150 | 16,000 | 32,600 | 2.0375 | 0.865 | 0.804 | - | 0.804 | 0.865 | 39,780 | 0.8195 | 2.38% |
| 2000-09-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.845 | - | 0.845 | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.845 | 0.845 | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.845 | 0.845 | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 2.100 | 2.100 | 2.275 | 2.100 | 2.150 | 20,000 | 42,500 | 2.1250 | 0.845 | 0.845 | 0.915 | 0.845 | 0.865 | 49,725 | 0.8547 | -3.45% |
| 2000-09-06 | 0 | 2.175 | 2.125 | 2.275 | - | - | 0 | 0 | - | 0.875 | 0.855 | 0.915 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 2.175 | 2.150 | 2.275 | - | - | 0 | 0 | - | 0.875 | 0.865 | 0.915 | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 2.175 | 2.175 | 2.250 | 2.150 | 2.200 | 22,000 | 47,900 | 2.1773 | 0.875 | 0.875 | 0.905 | 0.865 | 0.885 | 54,698 | 0.8757 | 1.16% |
| 2000-09-01 | 0 | 2.150 | 2.100 | 2.175 | - | - | 0 | 0 | - | 0.865 | 0.845 | 0.875 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.865 | 0.835 | 0.875 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.865 | 0.835 | 0.875 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 2.150 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.865 | 0.825 | 0.875 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.865 | 0.825 | 0.885 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.865 | 0.825 | 0.865 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.865 | 0.825 | 0.885 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 2.150 | 2.050 | 2.250 | 2.050 | 2.150 | 28,000 | 59,000 | 2.1071 | 0.865 | 0.825 | 0.905 | 0.825 | 0.865 | 69,616 | 0.8475 | 4.88% |
| 2000-08-22 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.825 | 0.825 | 0.865 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 0.825 | 0.825 | - | 0.825 | 0.825 | 9,945 | 0.8245 | 0.00% |
| 2000-08-18 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.825 | 0.825 | - | - | - | 0 | - | 2.50% |
| 2000-08-17 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 6,000 | 12,000 | 2.0000 | 0.804 | 0.804 | - | 0.804 | 0.804 | 14,918 | 0.8044 | -2.44% |
| 2000-08-16 | 0 | 2.050 | 2.050 | 2.175 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 0.825 | 0.825 | 0.875 | 0.825 | 0.825 | 19,890 | 0.8245 | -1.20% |
| 2000-08-15 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - | 0.835 | 0.835 | - | - | - | 0 | - | 3.75% |
| 2000-08-14 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 2.000 | 2.000 | - | 1.960 | 2.000 | 54,000 | 106,000 | 1.9630 | 0.804 | 0.804 | - | 0.788 | 0.804 | 134,259 | 0.7895 | 0.00% |
| 2000-08-10 | 0 | 2.000 | 2.000 | - | 1.970 | 1.980 | 24,564 | 48,483 | 1.9737 | 0.804 | 0.804 | - | 0.792 | 0.796 | 61,073 | 0.7939 | 0.00% |
| 2000-08-09 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.804 | 0.788 | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 2.000 | 2.000 | - | 1.960 | 1.960 | 12,000 | 23,520 | 1.9600 | 0.804 | 0.804 | - | 0.788 | 0.788 | 29,835 | 0.7883 | 0.00% |
| 2000-08-07 | 0 | 2.000 | 2.075 | 2.100 | 1.960 | 2.000 | 36,000 | 71,520 | 1.9867 | 0.804 | 0.835 | 0.845 | 0.788 | 0.804 | 89,506 | 0.7991 | -1.23% |
| 2000-08-04 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.814 | - | 0.814 | - | - | 0 | - | -1.22% |
| 2000-08-03 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.825 | - | 0.825 | - | - | 0 | - | -2.38% |
| 2000-08-02 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.845 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.845 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.845 | - | 0.845 | - | - | 0 | - | -2.33% |
| 2000-07-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.865 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.865 | - | - | 0 | - | -4.44% |
| 2000-07-21 | 0 | 2.250 | - | 2.250 | 2.125 | 2.250 | 6,000 | 13,050 | 2.1750 | 0.905 | - | 0.905 | 0.855 | 0.905 | 14,918 | 0.8748 | 8.43% |
| 2000-07-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.835 | 0.835 | 0.845 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.025 | 34,000 | 68,350 | 2.0103 | 0.835 | 0.835 | 0.845 | 0.804 | 0.814 | 84,533 | 0.8086 | -5.68% |
| 2000-07-18 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.885 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.885 | - | 0.925 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.885 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.885 | 0.845 | 0.885 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 2.200 | 2.200 | 2.250 | 2.075 | 2.175 | 42,000 | 88,350 | 2.1036 | 0.885 | 0.885 | 0.905 | 0.835 | 0.875 | 104,423 | 0.8461 | 1.15% |
| 2000-07-11 | 0 | 2.175 | 2.175 | 2.200 | - | - | 0 | 0 | - | 0.875 | 0.875 | 0.885 | - | - | 0 | - | 2.35% |
| 2000-07-10 | 0 | 2.125 | 2.125 | 2.150 | 2.000 | 2.050 | 6,000 | 12,200 | 2.0333 | 0.855 | 0.855 | 0.865 | 0.804 | 0.825 | 14,918 | 0.8178 | 2.41% |
| 2000-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.835 | - | 0.835 | - | - | 0 | - | -3.49% |
| 2000-07-06 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.865 | - | 0.865 | - | - | 0 | - | -2.27% |
| 2000-07-05 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.885 | - | 0.885 | - | - | 0 | - | -1.12% |
| 2000-07-04 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.895 | - | 0.895 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.895 | - | 0.895 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.225 | 2.225 | 2.250 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.895 | 0.895 | 0.905 | 0.825 | 0.825 | 24,863 | 0.8245 | 0.00% |
| 2000-06-29 | 0 | 2.225 | 2.000 | 2.275 | 2.050 | 2.225 | 22,000 | 45,450 | 2.0659 | 0.895 | 0.804 | 0.915 | 0.825 | 0.895 | 54,698 | 0.8309 | 2.30% |
| 2000-06-28 | 0 | 2.175 | 2.050 | 2.275 | - | - | 0 | 0 | - | 0.875 | 0.825 | 0.915 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 2.175 | - | 2.200 | - | - | 0 | 0 | - | 0.875 | - | 0.885 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.175 | 2.175 | - | - | - | 0 | 0 | - | 0.875 | 0.875 | - | - | - | 0 | - | 2.11% |
| 2000-06-23 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.857 | - | 0.877 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 2.150 | 2.150 | 2.200 | 2.000 | 2.200 | 60,000 | 123,000 | 2.0500 | 0.857 | 0.857 | 0.877 | 0.797 | 0.877 | 150,577 | 0.8169 | -6.52% |
| 2000-06-21 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.916 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.916 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.916 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.916 | - | 0.916 | - | - | 0 | - | -4.17% |
| 2000-06-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.956 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.956 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.956 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.956 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | -3.03% |
| 2000-06-02 | 0 | 2.475 | - | 2.500 | - | - | 0 | 0 | - | 0.986 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 0.986 | - | 0.986 | - | - | 0 | - | -1.00% |
| 2000-05-31 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.996 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.996 | - | 1.036 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.996 | - | 0.996 | - | - | 0 | - | -1.96% |
| 2000-04-18 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 1.016 | - | 1.036 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.016 | - | 1.056 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.016 | - | 1.056 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 1.016 | - | 1.016 | - | - | 0 | - | -3.77% |
| 2000-04-12 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.056 | - | 1.066 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.056 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.056 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.056 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.056 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.056 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.056 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.056 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.056 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.056 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 2.650 | - | 2.650 | - | - | 0 | 0 | - | 1.056 | - | 1.056 | - | - | 0 | - | -1.85% |
| 2000-03-27 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.076 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.076 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.076 | - | 1.096 | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.076 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.076 | - | 1.076 | - | - | 0 | - | -1.82% |
| 2000-03-20 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 1.096 | - | 1.096 | - | - | 0 | - | -1.79% |
| 2000-03-17 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 1.116 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 21,868 | 61,044 | 2.7915 | 1.116 | - | 1.116 | 1.116 | 1.116 | 54,880 | 1.1123 | 3.70% |
| 2000-03-15 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.076 | 1.036 | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.076 | 1.036 | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.076 | - | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.076 | - | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.076 | - | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.076 | - | 1.076 | - | - | 0 | - | -1.82% |
| 2000-03-07 | 0 | 2.750 | - | 2.800 | - | - | 0 | 0 | - | 1.096 | - | 1.116 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 1.096 | 1.056 | 1.096 | - | - | 0 | - | -1.79% |
| 2000-03-03 | 0 | 2.800 | 2.650 | 2.800 | 2.600 | 2.800 | 128,000 | 339,950 | 2.6559 | 1.116 | 1.056 | 1.116 | 1.036 | 1.116 | 321,231 | 1.0583 | 0.00% |
| 2000-03-02 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.116 | - | 1.116 | - | - | 0 | - | -5.08% |
| 2000-03-01 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.175 | - | 1.175 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.175 | - | 1.175 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.175 | - | 1.175 | - | - | 0 | - | -3.28% |
| 2000-02-25 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.215 | - | 1.215 | - | - | 0 | - | -1.61% |
| 2000-02-24 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.235 | - | 1.235 | 1.235 | 1.235 | 5,019 | 1.2352 | -3.88% |
| 2000-02-23 | 0 | 3.225 | 3.100 | 3.225 | 2.800 | 3.325 | 232,000 | 722,100 | 3.1125 | 1.285 | 1.235 | 1.285 | 1.116 | 1.325 | 582,231 | 1.2402 | 17.27% |
| 2000-02-22 | 0 | 2.750 | 2.625 | 2.750 | 2.625 | 2.750 | 38,000 | 102,250 | 2.6908 | 1.096 | 1.046 | 1.096 | 1.046 | 1.096 | 95,365 | 1.0722 | -1.79% |
| 2000-02-21 | 0 | 2.800 | 2.675 | 2.900 | 2.675 | 2.800 | 6,000 | 16,550 | 2.7583 | 1.116 | 1.066 | 1.156 | 1.066 | 1.116 | 15,058 | 1.0991 | 0.90% |
| 2000-02-18 | 0 | 2.775 | 2.650 | 2.775 | 2.700 | 2.775 | 52,000 | 141,550 | 2.7221 | 1.106 | 1.056 | 1.106 | 1.076 | 1.106 | 130,500 | 1.0847 | -0.89% |
| 2000-02-17 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 40,000 | 109,400 | 2.7350 | 1.116 | 1.076 | 1.116 | 1.076 | 1.116 | 100,385 | 1.0898 | 3.70% |
| 2000-02-16 | 0 | 2.700 | 2.500 | 2.750 | 2.600 | 2.700 | 26,000 | 68,100 | 2.6192 | 1.076 | 0.996 | 1.096 | 1.036 | 1.076 | 65,250 | 1.0437 | 1.89% |
| 2000-02-15 | 0 | 2.650 | 2.400 | 2.750 | - | - | 0 | 0 | - | 1.056 | 0.956 | 1.096 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.056 | - | 1.066 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.650 | 2.500 | 2.650 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.056 | 0.996 | 1.056 | 1.056 | 1.056 | 50,192 | 1.0559 | 1.92% |
| 2000-02-10 | 0 | 2.600 | 2.500 | - | 2.450 | 2.600 | 20,000 | 50,400 | 2.5200 | 1.036 | 0.996 | - | 0.976 | 1.036 | 50,192 | 1.0041 | 4.00% |
| 2000-02-09 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 3.100 | 78,000 | 206,800 | 2.6513 | 0.996 | 0.996 | 1.076 | 0.996 | 1.235 | 195,750 | 1.0564 | -7.41% |
| 2000-02-08 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.700 | 80,000 | 209,600 | 2.6200 | 1.076 | 1.016 | 1.076 | 1.016 | 1.076 | 200,769 | 1.0440 | 13.68% |
| 2000-02-03 | 0 | 2.375 | 2.350 | 2.550 | 2.375 | 2.450 | 190,000 | 456,750 | 2.4039 | 0.946 | 0.936 | 1.016 | 0.946 | 0.976 | 476,827 | 0.9579 | 1.06% |
| 2000-02-02 | 0 | 2.350 | 2.325 | 2.500 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.936 | 0.926 | 0.996 | 0.936 | 0.936 | 25,096 | 0.9364 | -2.08% |
| 2000-02-01 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.800 | 90,000 | 224,300 | 2.4922 | 0.956 | 0.916 | 0.956 | 0.956 | 1.116 | 225,865 | 0.9931 | 4.35% |
| 2000-01-31 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.877 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.916 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.916 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 2.300 | 2.250 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.897 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.877 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.916 | 0.877 | 0.956 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 2.300 | 2.300 | - | 2.300 | 2.400 | 8,000 | 18,800 | 2.3500 | 0.916 | 0.916 | - | 0.916 | 0.956 | 20,077 | 0.9364 | 4.55% |
| 2000-01-20 | 0 | 2.200 | 2.200 | 2.400 | 2.200 | 2.300 | 20,000 | 45,000 | 2.2500 | 0.877 | 0.877 | 0.956 | 0.877 | 0.916 | 50,192 | 0.8966 | -4.35% |
| 2000-01-19 | 0 | 2.300 | - | 2.300 | 2.100 | 2.300 | 34,000 | 72,200 | 2.1235 | 0.916 | - | 0.916 | 0.837 | 0.916 | 85,327 | 0.8462 | 4.55% |
| 2000-01-18 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.877 | 0.857 | 0.916 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.877 | 0.857 | 0.916 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 2.200 | 2.175 | 2.275 | 2.150 | 2.250 | 32,129 | 70,458 | 2.1930 | 0.877 | 0.867 | 0.907 | 0.857 | 0.897 | 80,631 | 0.8738 | 2.33% |
| 2000-01-13 | 0 | 2.150 | - | 2.350 | 2.150 | 2.175 | 40,000 | 86,500 | 2.1625 | 0.857 | - | 0.936 | 0.857 | 0.867 | 100,385 | 0.8617 | -4.44% |
| 2000-01-12 | 0 | 2.250 | - | 2.350 | - | - | 0 | 0 | - | 0.897 | - | 0.936 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 2.250 | 2.100 | 2.300 | 2.100 | 2.300 | 70,000 | 153,100 | 2.1871 | 0.897 | 0.837 | 0.916 | 0.837 | 0.916 | 175,673 | 0.8715 | -2.17% |
| 2000-01-10 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.916 | - | 0.916 | - | - | 0 | - | -2.13% |
| 2000-01-07 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 0.936 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.936 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.936 | - | 0.936 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.936 | - | 0.936 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.936 | 0.897 | 0.936 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.976 | - | - | 0 | - | -0.00% |
| 1999-12-20 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.936 | 0.897 | 0.936 | - | - | 0 | - | -4.00% |
| 1999-12-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.975 | - | 0.975 | 0.975 | 0.975 | 5,126 | 0.9754 | 4.17% |
| 1999-12-15 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.936 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.936 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 2.400 | 2.400 | 2.450 | - | - | 0 | 0 | - | 0.936 | 0.936 | 0.956 | - | - | 0 | - | 2.13% |
| 1999-12-10 | 0 | 2.350 | 2.250 | 2.350 | 2.225 | 2.350 | 22,000 | 49,200 | 2.2364 | 0.917 | 0.878 | 0.917 | 0.868 | 0.917 | 56,386 | 0.8726 | 4.44% |
| 1999-12-09 | 0 | 2.250 | 2.200 | 2.400 | 2.250 | 2.400 | 30,000 | 69,500 | 2.3167 | 0.878 | 0.858 | 0.936 | 0.878 | 0.936 | 76,890 | 0.9039 | -6.25% |
| 1999-12-08 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.936 | 0.897 | 0.975 | 0.936 | 0.936 | 5,126 | 0.9364 | -7.69% |
| 1999-12-07 | 0 | 2.600 | - | 2.600 | 2.500 | 2.600 | 6,000 | 15,200 | 2.5333 | 1.014 | - | 1.014 | 0.975 | 1.014 | 15,378 | 0.9884 | 6.12% |
| 1999-12-06 | 0 | 2.450 | - | 2.450 | 2.200 | 2.600 | 18,000 | 41,600 | 2.3111 | 0.956 | - | 0.956 | 0.858 | 1.014 | 46,134 | 0.9017 | 8.89% |
| 1999-12-03 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 14,000 | 31,500 | 2.2500 | 0.878 | 0.878 | 0.897 | 0.878 | 0.878 | 35,882 | 0.8779 | -2.17% |
| 1999-12-02 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.897 | 0.878 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.897 | - | 0.897 | - | - | 0 | - | -1.08% |
| 1999-11-30 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.907 | - | 0.907 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.907 | - | 0.907 | - | - | 0 | - | -1.06% |
| 1999-11-26 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 0.917 | 0.897 | 0.917 | 0.917 | 0.917 | 5,126 | 0.9169 | 4.44% |
| 1999-11-25 | 0 | 2.250 | - | 2.350 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.878 | - | 0.917 | 0.878 | 0.878 | 5,126 | 0.8779 | -6.25% |
| 1999-11-24 | 0 | 2.400 | - | 2.400 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.936 | - | 0.936 | 0.936 | 0.975 | 10,252 | 0.9559 | 4.35% |
| 1999-11-23 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.897 | - | 0.897 | - | - | 0 | - | 0.00% |
| 1999-11-22 | 0 | 2.300 | 2.250 | 2.375 | - | - | 0 | 0 | - | 0.897 | 0.878 | 0.927 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.897 | 0.897 | 0.936 | - | - | 0 | - | 0.00% |
| 1999-11-18 | 0 | 2.300 | 2.300 | - | - | - | 0 | 0 | - | 0.897 | 0.897 | - | - | - | 0 | - | 1.10% |
| 1999-11-17 | 0 | 2.275 | - | 2.450 | 2.275 | 2.275 | 19,200 | 43,470 | 2.2641 | 0.888 | - | 0.956 | 0.888 | 0.888 | 49,210 | 0.8834 | -4.21% |
| 1999-11-16 | 0 | 2.375 | - | 2.425 | - | - | 0 | 0 | - | 0.927 | - | 0.946 | - | - | 0 | - | 0.00% |
| 1999-11-15 | 0 | 2.375 | - | 2.450 | - | - | 0 | 0 | - | 0.927 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 2.375 | - | 2.375 | - | - | 0 | 0 | - | 0.927 | - | 0.927 | - | - | 0 | - | -5.00% |
| 1999-11-11 | 0 | 2.500 | 2.400 | 2.500 | 2.450 | 2.500 | 10,000 | 24,600 | 2.4600 | 0.975 | 0.936 | 0.975 | 0.956 | 0.975 | 25,630 | 0.9598 | 4.17% |
| 1999-11-10 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.936 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.936 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.936 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-11-05 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.936 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.936 | 0.897 | 0.936 | - | - | 0 | - | -2.04% |
| 1999-11-02 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 0.956 | 0.917 | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-22 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.956 | - | 0.956 | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 2.450 | 2.300 | 2.450 | 2.250 | 2.500 | 40,000 | 93,800 | 2.3450 | 0.956 | 0.897 | 0.956 | 0.878 | 0.975 | 102,520 | 0.9149 | 2.08% |
| 1999-10-20 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.936 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-19 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.936 | - | 0.936 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.936 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.936 | - | 0.936 | - | - | 0 | - | -2.04% |
| 1999-10-13 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.956 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.956 | 0.897 | 0.956 | - | - | 0 | - | -2.00% |
| 1999-10-11 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.975 | - | 1.014 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | -3.85% |
| 1999-09-30 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.014 | - | 1.034 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.014 | - | 1.034 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.014 | - | 1.034 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 2.600 | - | 2.675 | - | - | 0 | 0 | - | 1.014 | - | 1.044 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.014 | - | 1.034 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 2.600 | 2.300 | 2.600 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.014 | 0.897 | 1.014 | 1.014 | 1.014 | 5,126 | 1.0144 | 13.04% |
| 1999-09-22 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 0.897 | 0.897 | - | 0.897 | 0.897 | 5,126 | 0.8974 | 0.00% |
| 1999-09-21 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.897 | 0.897 | 0.917 | 0.897 | 0.897 | 10,252 | 0.8974 | 0.00% |
| 1999-09-20 | 0 | 2.300 | 2.275 | 2.400 | 2.300 | 2.350 | 50,000 | 117,000 | 2.3400 | 0.897 | 0.888 | 0.936 | 0.897 | 0.917 | 128,151 | 0.9130 | -2.13% |
| 1999-09-17 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.917 | 0.917 | 0.936 | 0.917 | 0.917 | 25,630 | 0.9169 | -2.08% |
| 1999-09-15 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.936 | 0.917 | 0.936 | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 2.400 | 2.375 | 2.400 | - | - | 0 | 0 | - | 0.936 | 0.927 | 0.936 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 0.936 | 0.927 | 0.956 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 2.400 | 2.350 | 2.450 | - | - | 0 | 0 | - | 0.936 | 0.917 | 0.956 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 2.400 | 2.375 | 2.425 | 2.400 | 2.425 | 30,000 | 72,250 | 2.4083 | 0.936 | 0.927 | 0.946 | 0.936 | 0.946 | 76,890 | 0.9396 | 0.00% |
| 1999-09-08 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 0.936 | 0.917 | 0.936 | 0.936 | 0.936 | 51,260 | 0.9364 | 0.00% |
| 1999-09-07 | 0 | 2.400 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.936 | 0.936 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 13,132 | 31,347 | 2.3871 | 0.936 | 0.936 | 0.956 | 0.936 | 0.936 | 33,657 | 0.9314 | -1.03% |
| 1999-09-03 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.946 | 0.936 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.946 | 0.936 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.946 | 0.946 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.946 | 0.936 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 2.425 | 2.400 | 2.450 | 2.425 | 2.450 | 30,000 | 73,250 | 2.4417 | 0.946 | 0.936 | 0.956 | 0.946 | 0.956 | 76,890 | 0.9527 | -1.02% |
| 1999-08-27 | 0 | 2.450 | 2.400 | - | 2.450 | 2.475 | 22,000 | 54,200 | 2.4636 | 0.956 | 0.936 | - | 0.956 | 0.966 | 56,386 | 0.9612 | 0.00% |
| 1999-08-26 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 74,350 | 182,105 | 2.4493 | 0.956 | 0.946 | 0.975 | 0.956 | 0.956 | 190,560 | 0.9556 | -2.00% |
| 1999-08-25 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.975 | 0.936 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 0.975 | 0.956 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.975 | 0.956 | 0.995 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 40,000 | 99,000 | 2.4750 | 0.975 | 0.956 | 0.975 | 0.956 | 0.975 | 102,520 | 0.9657 | 4.17% |
| 1999-08-19 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 0.936 | 0.936 | 0.975 | 0.936 | 0.936 | 25,630 | 0.9364 | -3.03% |
| 1999-08-18 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.966 | 0.946 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 2.475 | 2.400 | 2.550 | - | - | 0 | 0 | - | 0.966 | 0.936 | 0.995 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 2.475 | 2.425 | 2.550 | - | - | 0 | 0 | - | 0.966 | 0.946 | 0.995 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.966 | 0.946 | 0.975 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 2.475 | 2.450 | 2.550 | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 0.966 | 0.956 | 0.995 | 0.966 | 0.966 | 25,630 | 0.9657 | 3.12% |
| 1999-08-11 | 0 | 2.400 | 2.400 | - | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.936 | 0.936 | - | 0.927 | 0.927 | 25,630 | 0.9266 | -2.04% |
| 1999-08-10 | 0 | 2.450 | 2.300 | 2.500 | 2.450 | 2.500 | 60,000 | 149,500 | 2.4917 | 0.956 | 0.897 | 0.975 | 0.956 | 0.975 | 153,781 | 0.9722 | -2.00% |
| 1999-08-09 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 0.975 | 0.975 | 1.014 | 0.975 | 0.975 | 41,008 | 0.9754 | -2.91% |
| 1999-08-06 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.575 | 16,000 | 41,200 | 2.5750 | 1.005 | 1.005 | 1.034 | 1.005 | 1.005 | 41,008 | 1.0047 | -0.96% |
| 1999-08-05 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 26,000 | 67,600 | 2.6000 | 1.014 | 1.005 | 1.034 | 1.014 | 1.014 | 66,638 | 1.0144 | 0.00% |
| 1999-08-04 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 24,000 | 63,400 | 2.6417 | 1.014 | 1.014 | 1.053 | 1.014 | 1.034 | 61,512 | 1.0307 | 0.00% |
| 1999-08-03 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.014 | 1.014 | 1.034 | - | - | 0 | - | 1.96% |
| 1999-08-02 | 0 | 2.550 | 2.525 | 2.650 | 2.500 | 2.550 | 20,000 | 50,500 | 2.5250 | 0.995 | 0.985 | 1.034 | 0.975 | 0.995 | 51,260 | 0.9852 | 0.00% |
| 1999-07-30 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 0.995 | 0.995 | 1.034 | 0.995 | 0.995 | 51,260 | 0.9949 | -3.77% |
| 1999-07-29 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.034 | 0.995 | 1.034 | - | - | 0 | - | -0.93% |
| 1999-07-28 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.044 | 1.014 | 1.044 | - | - | 0 | - | -0.93% |
| 1999-07-27 | 0 | 2.700 | 2.600 | 2.700 | 2.600 | 2.700 | 26,000 | 69,600 | 2.6769 | 1.053 | 1.014 | 1.053 | 1.014 | 1.053 | 66,638 | 1.0444 | 0.00% |
| 1999-07-26 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.725 | 50,000 | 135,300 | 2.7060 | 1.053 | 1.014 | 1.053 | 1.053 | 1.063 | 128,151 | 1.0558 | 0.00% |
| 1999-07-23 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.053 | 1.014 | 1.053 | - | - | 0 | - | -3.57% |
| 1999-07-22 | 0 | 2.800 | 2.650 | 2.875 | 2.600 | 2.800 | 87,040 | 231,800 | 2.6631 | 1.092 | 1.034 | 1.122 | 1.014 | 1.092 | 223,085 | 1.0391 | 3.70% |
| 1999-07-21 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.053 | 0.995 | 1.053 | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 2.700 | 2.600 | 2.800 | 2.550 | 2.700 | 116,000 | 305,700 | 2.6353 | 1.053 | 1.014 | 1.092 | 0.995 | 1.053 | 297,309 | 1.0282 | 8.00% |
| 1999-07-19 | 0 | 2.500 | 2.400 | 2.525 | 2.450 | 2.500 | 30,000 | 74,500 | 2.4833 | 0.975 | 0.936 | 0.985 | 0.956 | 0.975 | 76,890 | 0.9689 | 5.26% |
| 1999-07-16 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.927 | 0.927 | 0.966 | 0.927 | 0.927 | 25,630 | 0.9266 | -1.04% |
| 1999-07-15 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.936 | 0.936 | 0.975 | 0.936 | 0.936 | 76,890 | 0.9364 | -3.03% |
| 1999-07-14 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 68,000 | 168,800 | 2.4824 | 0.966 | 0.966 | 0.975 | 0.966 | 0.975 | 174,285 | 0.9685 | -2.94% |
| 1999-07-13 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 24,000 | 61,200 | 2.5500 | 0.995 | 0.985 | 0.995 | 0.995 | 0.995 | 61,512 | 0.9949 | -2.86% |
| 1999-07-12 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 46,000 | 119,950 | 2.6076 | 1.024 | 1.014 | 1.034 | 1.014 | 1.024 | 117,899 | 1.0174 | 0.96% |
| 1999-07-09 | 0 | 2.600 | 2.525 | - | 2.450 | 2.600 | 32,000 | 82,900 | 2.5906 | 1.014 | 0.985 | - | 0.956 | 1.014 | 82,016 | 1.0108 | 1.96% |
| 1999-07-08 | 0 | 2.550 | 2.450 | 2.600 | - | - | 0 | 0 | - | 0.995 | 0.956 | 1.014 | - | - | 0 | - | 0.00% |
| 1999-07-07 | 0 | 2.550 | 2.450 | 2.600 | 2.550 | 2.550 | 16,000 | 40,800 | 2.5500 | 0.995 | 0.956 | 1.014 | 0.995 | 0.995 | 41,008 | 0.9949 | 2.00% |
| 1999-07-06 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 24,000 | 60,000 | 2.5000 | 0.975 | 0.946 | 0.995 | 0.975 | 0.975 | 61,512 | 0.9754 | 0.00% |
| 1999-07-05 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.975 | 0.936 | 0.975 | 0.975 | 0.975 | 25,630 | 0.9754 | 4.17% |
| 1999-07-02 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 30,000 | 73,000 | 2.4333 | 0.936 | 0.917 | 0.975 | 0.936 | 0.975 | 76,890 | 0.9494 | 0.00% |
| 1999-06-30 | 0 | 2.400 | 2.400 | 2.525 | 2.400 | 2.400 | 46,000 | 110,400 | 2.4000 | 0.936 | 0.936 | 0.985 | 0.936 | 0.936 | 117,899 | 0.9364 | -1.03% |
| 1999-06-29 | 0 | 2.425 | 2.425 | 2.550 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 0.946 | 0.946 | 0.995 | 0.936 | 0.936 | 25,630 | 0.9364 | -3.19% |
| 1999-06-28 | 0 | 2.525 | - | 2.550 | - | - | 0 | 0 | - | 0.977 | - | 0.987 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 2.525 | 2.450 | 2.575 | 2.450 | 2.600 | 44,000 | 111,550 | 2.5352 | 0.977 | 0.948 | 0.997 | 0.948 | 1.006 | 113,673 | 0.9813 | 3.06% |
| 1999-06-24 | 0 | 2.450 | 2.400 | 2.550 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 0.948 | 0.929 | 0.987 | 0.948 | 0.948 | 51,670 | 0.9483 | 2.08% |
| 1999-06-23 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.929 | 0.929 | 0.968 | 0.929 | 0.929 | 77,504 | 0.9290 | 0.00% |
| 1999-06-22 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 48,000 | 115,200 | 2.4000 | 0.929 | 0.929 | 0.968 | 0.929 | 0.929 | 124,007 | 0.9290 | 0.00% |
| 1999-06-21 | 0 | 2.400 | 2.400 | 2.500 | 2.325 | 2.350 | 20,000 | 46,750 | 2.3375 | 0.929 | 0.929 | 0.968 | 0.900 | 0.910 | 51,670 | 0.9048 | 0.00% |
| 1999-06-17 | 0 | 2.400 | 2.350 | 2.475 | 2.400 | 2.400 | 36,000 | 86,400 | 2.4000 | 0.929 | 0.910 | 0.958 | 0.929 | 0.929 | 93,005 | 0.9290 | 0.00% |
| 1999-06-16 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.929 | 0.929 | 0.968 | 0.929 | 0.929 | 5,167 | 0.9290 | -4.00% |
| 1999-06-15 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 0.968 | 0.939 | 0.987 | 0.968 | 0.968 | 31,002 | 0.9677 | 0.00% |
| 1999-06-14 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.968 | 0.948 | 0.987 | - | - | 0 | - | 0.00% |
| 1999-06-11 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.968 | 0.968 | - | - | - | 0 | - | 2.04% |
| 1999-06-10 | 0 | 2.450 | 2.450 | - | 2.450 | 2.500 | 28,000 | 69,600 | 2.4857 | 0.948 | 0.948 | - | 0.948 | 0.968 | 72,337 | 0.9622 | -2.00% |
| 1999-06-09 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.968 | 0.948 | 0.987 | 0.968 | 0.968 | 25,835 | 0.9677 | 4.17% |
| 1999-06-08 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 20,000 | 49,000 | 2.4500 | 0.929 | 0.910 | 0.968 | 0.929 | 0.968 | 51,670 | 0.9483 | -9.43% |
| 1999-06-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 22,000 | 58,300 | 2.6500 | 1.026 | 1.026 | 1.045 | 1.026 | 1.026 | 56,836 | 1.0258 | -1.85% |
| 1999-06-04 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 36,000 | 96,500 | 2.6806 | 1.045 | 1.026 | 1.045 | 1.026 | 1.045 | 93,005 | 1.0376 | 0.00% |
| 1999-06-03 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 20,000 | 53,500 | 2.6750 | 1.045 | 1.026 | 1.045 | 1.026 | 1.045 | 51,670 | 1.0354 | 1.89% |
| 1999-06-02 | 0 | 2.650 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.026 | 1.016 | 1.084 | - | - | 0 | - | 0.00% |
| 1999-06-01 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.026 | 1.006 | 1.045 | 1.026 | 1.026 | 25,835 | 1.0258 | 0.00% |
| 1999-05-31 | 0 | 2.650 | 2.625 | 2.725 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 1.026 | 1.016 | 1.055 | 1.026 | 1.026 | 103,339 | 1.0258 | -5.36% |
| 1999-05-28 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | -3.45% |
| 1999-05-27 | 0 | 2.900 | 2.800 | 2.900 | 2.750 | 3.000 | 298,000 | 867,950 | 2.9126 | 1.123 | 1.084 | 1.123 | 1.064 | 1.161 | 769,876 | 1.1274 | 5.45% |
| 1999-05-26 | 0 | 2.750 | 2.600 | 2.800 | 2.650 | 2.750 | 140,000 | 377,300 | 2.6950 | 1.064 | 1.006 | 1.084 | 1.026 | 1.064 | 361,687 | 1.0432 | 8.91% |
| 1999-05-25 | 0 | 2.525 | 2.525 | 2.650 | 2.400 | 2.600 | 80,000 | 202,050 | 2.5256 | 0.977 | 0.977 | 1.026 | 0.929 | 1.006 | 206,678 | 0.9776 | 3.06% |
| 1999-05-24 | 0 | 2.450 | 2.325 | 2.525 | 2.275 | 2.450 | 34,000 | 82,350 | 2.4221 | 0.948 | 0.900 | 0.977 | 0.881 | 0.948 | 87,838 | 0.9375 | 4.26% |
| 1999-05-21 | 0 | 2.350 | 2.250 | 2.450 | - | - | 0 | 0 | - | 0.910 | 0.871 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.350 | 2.300 | 2.400 | 2.300 | 2.350 | 52,000 | 121,200 | 2.3308 | 0.910 | 0.890 | 0.929 | 0.890 | 0.910 | 134,341 | 0.9022 | 2.17% |
| 1999-05-19 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.890 | 0.861 | 0.929 | 0.890 | 0.890 | 10,334 | 0.8903 | 4.55% |
| 1999-05-18 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.852 | 0.852 | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.852 | 0.852 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.852 | 0.852 | - | - | - | 0 | - | 2.33% |
| 1999-05-13 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.832 | 0.832 | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.832 | 0.832 | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.832 | 0.832 | - | - | - | 0 | - | 2.38% |
| 1999-05-10 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.813 | 0.813 | - | 0.813 | 0.813 | 25,835 | 0.8129 | -4.55% |
| 1999-05-07 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.250 | 30,000 | 66,500 | 2.2167 | 0.852 | 0.832 | 0.890 | 0.852 | 0.871 | 77,504 | 0.8580 | -3.30% |
| 1999-05-06 | 0 | 2.275 | 2.275 | 2.325 | 2.275 | 2.300 | 42,000 | 96,550 | 2.2988 | 0.881 | 0.881 | 0.900 | 0.881 | 0.890 | 108,506 | 0.8898 | 3.41% |
| 1999-05-05 | 0 | 2.200 | 2.200 | 2.450 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.852 | 0.852 | 0.948 | 0.852 | 0.871 | 51,670 | 0.8612 | -5.38% |
| 1999-05-04 | 0 | 2.325 | 2.250 | 2.325 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 0.900 | 0.871 | 0.900 | 0.900 | 0.900 | 25,835 | 0.9000 | 4.49% |
| 1999-05-03 | 0 | 2.225 | 2.200 | - | 2.200 | 2.225 | 112,151 | 249,210 | 2.2221 | 0.861 | 0.852 | - | 0.852 | 0.861 | 289,739 | 0.8601 | 1.14% |
| 1999-04-30 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.852 | 0.852 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.852 | 0.852 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 88,000 | 195,100 | 2.2170 | 0.852 | 0.852 | 0.890 | 0.852 | 0.871 | 227,346 | 0.8582 | -2.22% |
| 1999-04-27 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.871 | 0.861 | 0.881 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.871 | 0.852 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.300 | 70,000 | 160,000 | 2.2857 | 0.871 | 0.871 | 0.929 | 0.871 | 0.890 | 180,843 | 0.8847 | 0.00% |
| 1999-04-22 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 0.871 | 0.871 | - | - | - | 0 | - | 2.27% |
| 1999-04-21 | 0 | 2.200 | 2.200 | - | 2.200 | 2.250 | 50,000 | 110,500 | 2.2100 | 0.852 | 0.852 | - | 0.852 | 0.871 | 129,174 | 0.8554 | -2.22% |
| 1999-04-20 | 0 | 2.250 | 2.250 | 2.375 | 2.250 | 2.300 | 30,000 | 68,000 | 2.2667 | 0.871 | 0.871 | 0.919 | 0.871 | 0.890 | 77,504 | 0.8774 | -1.10% |
| 1999-04-19 | 0 | 2.275 | 2.275 | 2.375 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.881 | 0.881 | 0.919 | 0.852 | 0.852 | 15,501 | 0.8516 | -1.09% |
| 1999-04-16 | 0 | 2.300 | 2.225 | 2.300 | 2.175 | 2.300 | 36,072 | 80,598 | 2.2344 | 0.890 | 0.861 | 0.890 | 0.842 | 0.890 | 93,191 | 0.8649 | 4.55% |
| 1999-04-15 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.852 | 0.852 | - | 0.852 | 0.852 | 51,670 | 0.8516 | 0.00% |
| 1999-04-14 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.852 | 0.852 | 0.871 | 0.852 | 0.871 | 51,670 | 0.8612 | -6.38% |
| 1999-04-13 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.910 | - | 0.929 | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.910 | 0.900 | 0.919 | 0.910 | 0.910 | 25,835 | 0.9096 | 2.17% |
| 1999-04-09 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.890 | 0.852 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 2.300 | 2.250 | 2.325 | 2.250 | 2.325 | 52,000 | 118,800 | 2.2846 | 0.890 | 0.871 | 0.900 | 0.871 | 0.900 | 134,341 | 0.8843 | 2.22% |
| 1999-04-07 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.871 | 0.832 | 0.871 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.871 | 0.832 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 2.250 | 2.150 | 2.250 | 2.150 | 2.250 | 20,000 | 44,000 | 2.2000 | 0.871 | 0.832 | 0.871 | 0.832 | 0.871 | 51,670 | 0.8516 | 2.27% |
| 1999-03-30 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.852 | 0.832 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 2.200 | 2.100 | - | - | - | 0 | 0 | - | 0.852 | 0.813 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 2.200 | 2.125 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.852 | 0.823 | 0.890 | 0.852 | 0.852 | 25,835 | 0.8516 | 4.76% |
| 1999-03-25 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.813 | 0.813 | - | - | - | 0 | - | 1.20% |
| 1999-03-24 | 0 | 2.075 | 2.075 | - | 2.025 | 2.075 | 42,000 | 86,000 | 2.0476 | 0.803 | 0.803 | - | 0.784 | 0.803 | 108,506 | 0.7926 | -1.19% |
| 1999-03-23 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.813 | 0.813 | - | - | - | 0 | - | 2.44% |
| 1999-03-22 | 0 | 2.050 | 2.050 | - | 2.000 | 2.000 | 22,000 | 44,000 | 2.0000 | 0.794 | 0.794 | - | 0.774 | 0.774 | 56,836 | 0.7742 | -6.82% |
| 1999-03-19 | 0 | 2.200 | - | 2.275 | - | - | 0 | 0 | - | 0.852 | - | 0.881 | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 2.200 | - | 2.300 | - | - | 12,784 | 28,125 | 2.2000 | 0.852 | - | 0.890 | - | - | 33,027 | 0.8516 | 0.00% |
| 1999-03-17 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.852 | 0.813 | 0.890 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.852 | - | 0.890 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.200 | - | 2.400 | - | - | 0 | 0 | - | 0.852 | - | 0.929 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 2.200 | 2.100 | 2.275 | 2.200 | 2.225 | 26,000 | 57,300 | 2.2038 | 0.852 | 0.813 | 0.881 | 0.852 | 0.861 | 67,170 | 0.8531 | -4.35% |
| 1999-03-11 | 0 | 2.300 | 2.200 | - | 2.100 | 2.300 | 94,000 | 202,950 | 2.1590 | 0.890 | 0.852 | - | 0.813 | 0.890 | 242,847 | 0.8357 | 15.00% |
| 1999-03-10 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.100 | 10,000 | 20,200 | 2.0200 | 0.774 | 0.774 | 0.813 | 0.774 | 0.813 | 25,835 | 0.7819 | -3.61% |
| 1999-03-09 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.175 | 12,000 | 25,750 | 2.1458 | 0.803 | 0.803 | 0.813 | 0.774 | 0.842 | 31,002 | 0.8306 | -1.19% |
| 1999-03-08 | 0 | 2.100 | 2.000 | 2.200 | 1.950 | 2.100 | 86,000 | 173,000 | 2.0116 | 0.813 | 0.774 | 0.852 | 0.755 | 0.813 | 222,179 | 0.7787 | 8.25% |
| 1999-03-05 | 0 | 1.940 | 1.900 | 1.950 | 1.830 | 1.940 | 32,000 | 60,480 | 1.8900 | 0.751 | 0.735 | 0.755 | 0.708 | 0.751 | 82,671 | 0.7316 | 10.23% |
| 1999-03-04 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.681 | - | 0.689 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.681 | - | 0.689 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.681 | - | 0.697 | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.681 | - | 0.697 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 1.760 | - | 1.800 | 1.760 | 1.760 | 20,000 | 35,200 | 1.7600 | 0.681 | - | 0.697 | 0.681 | 0.681 | 51,670 | 0.6813 | -2.22% |
| 1999-02-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.697 | - | 0.697 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.697 | - | 0.697 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.800 | 1.700 | 1.830 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.697 | 0.658 | 0.708 | 0.697 | 0.697 | 25,835 | 0.6967 | -1.10% |
| 1999-02-10 | 0 | 1.820 | - | 1.840 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.704 | - | 0.712 | 0.704 | 0.704 | 25,835 | 0.7045 | -1.09% |
| 1999-02-09 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | -1.08% |
| 1999-02-01 | 0 | 1.860 | - | 1.900 | 1.860 | 1.860 | 40,000 | 74,400 | 1.8600 | 0.720 | - | 0.735 | 0.720 | 0.720 | 103,339 | 0.7200 | -2.11% |
| 1999-01-29 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.735 | 0.735 | - | 0.735 | 0.735 | 25,835 | 0.7354 | -1.55% |
| 1999-01-11 | 0 | 1.930 | 1.920 | 1.930 | - | - | 0 | 0 | - | 0.747 | 0.743 | 0.747 | - | - | 0 | - | -0.52% |
| 1999-01-08 | 0 | 1.940 | 1.940 | 1.990 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.751 | 0.751 | 0.770 | 0.747 | 0.747 | 25,835 | 0.7471 | -1.02% |
| 1999-01-07 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.759 | - | 0.774 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.759 | - | 0.774 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.960 | - | - | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.759 | - | - | 0.759 | 0.759 | 25,835 | 0.7587 | 0.00% |
| 1998-12-30 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 1.960 | 1.950 | - | - | - | 0 | 0 | - | 0.759 | 0.755 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 1.960 | 1.960 | - | 1.940 | 1.950 | 34,969 | 67,860 | 1.9406 | 0.759 | 0.759 | - | 0.751 | 0.755 | 90,342 | 0.7511 | 0.51% |
| 1998-12-17 | 0 | 2.050 | 2.000 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.755 | 0.736 | - | 0.755 | 0.755 | 27,160 | 0.7548 | 2.50% |
| 1998-12-16 | 0 | 2.000 | 1.960 | 2.100 | 1.960 | 2.000 | 42,000 | 83,600 | 1.9905 | 0.736 | 0.722 | 0.773 | 0.722 | 0.736 | 114,070 | 0.7329 | 0.00% |
| 1998-12-15 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 14,000 | 28,000 | 2.0000 | 0.736 | 0.736 | 0.755 | 0.736 | 0.736 | 38,023 | 0.7364 | -4.76% |
| 1998-12-14 | 0 | 2.100 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.773 | 0.736 | 0.792 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 2.100 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.773 | 0.746 | 0.810 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.100 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.773 | 0.746 | 0.773 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.773 | 0.773 | - | - | - | 0 | - | 1.20% |
| 1998-12-08 | 0 | 2.075 | 2.050 | 2.200 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.764 | 0.755 | 0.810 | 0.764 | 0.764 | 27,160 | 0.7640 | -1.19% |
| 1998-12-07 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.773 | 0.773 | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 2.100 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.773 | 0.736 | 0.810 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 2.100 | 2.000 | - | - | - | 0 | 0 | - | 0.773 | 0.736 | - | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.773 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.773 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.773 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.773 | 0.773 | - | 0.773 | 0.773 | 5,432 | 0.7732 | -2.33% |
| 1998-11-26 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.792 | 0.792 | 0.847 | 0.792 | 0.792 | 27,160 | 0.7916 | -2.27% |
| 1998-11-25 | 0 | 2.200 | 2.200 | 2.400 | 2.175 | 2.250 | 62,000 | 139,350 | 2.2476 | 0.810 | 0.810 | 0.884 | 0.801 | 0.828 | 168,390 | 0.8275 | -6.38% |
| 1998-11-24 | 0 | 2.350 | 2.300 | 2.400 | 2.275 | 2.350 | 30,000 | 68,950 | 2.2983 | 0.865 | 0.847 | 0.884 | 0.838 | 0.865 | 81,479 | 0.8462 | 3.30% |
| 1998-11-23 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 30,000 | 68,900 | 2.2967 | 0.838 | 0.838 | 0.884 | 0.838 | 0.847 | 81,479 | 0.8456 | 3.41% |
| 1998-11-20 | 0 | 2.200 | 2.125 | 2.250 | 2.100 | 2.200 | 20,000 | 43,000 | 2.1500 | 0.810 | 0.782 | 0.828 | 0.773 | 0.810 | 54,319 | 0.7916 | 11.11% |
| 1998-11-19 | 0 | 1.980 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.729 | 0.714 | 0.755 | - | - | 0 | - | 0.00% |
| 1998-11-18 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 2.000 | 12,000 | 23,800 | 1.9833 | 0.729 | 0.725 | 0.755 | 0.729 | 0.736 | 32,592 | 0.7303 | 0.00% |
| 1998-11-17 | 0 | 1.980 | 1.900 | 1.980 | 1.940 | 1.980 | 12,000 | 23,360 | 1.9467 | 0.729 | 0.700 | 0.729 | 0.714 | 0.729 | 32,592 | 0.7168 | 4.21% |
| 1998-11-16 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 0.700 | 0.700 | - | - | - | 0 | - | 0.53% |
| 1998-11-13 | 0 | 1.890 | 1.890 | - | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.696 | 0.696 | - | 0.696 | 0.696 | 27,160 | 0.6959 | 0.53% |
| 1998-11-12 | 0 | 1.880 | 1.880 | - | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 0.692 | 0.692 | - | 0.689 | 0.689 | 54,319 | 0.6885 | 0.53% |
| 1998-11-11 | 0 | 1.870 | 1.870 | 1.960 | - | - | 0 | 0 | - | 0.689 | 0.689 | 0.722 | - | - | 0 | - | 0.54% |
| 1998-11-10 | 0 | 1.860 | 1.860 | 1.920 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 0.685 | 0.685 | 0.707 | 0.685 | 0.685 | 27,160 | 0.6848 | -1.06% |
| 1998-11-09 | 0 | 1.880 | 1.860 | 1.940 | 1.880 | 1.920 | 40,000 | 76,000 | 1.9000 | 0.692 | 0.685 | 0.714 | 0.692 | 0.707 | 108,638 | 0.6996 | -4.08% |
| 1998-11-06 | 0 | 1.960 | 1.940 | 1.980 | - | - | 0 | 0 | - | 0.722 | 0.714 | 0.729 | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.960 | 1.960 | - | 1.960 | 1.960 | 18,000 | 35,280 | 1.9600 | 0.722 | 0.722 | - | 0.722 | 0.722 | 48,887 | 0.7217 | -2.00% |
| 1998-11-04 | 0 | 2.000 | 1.940 | 2.050 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.736 | 0.714 | 0.755 | 0.736 | 0.736 | 27,160 | 0.7364 | 1.52% |
| 1998-11-03 | 0 | 1.970 | 1.970 | 2.050 | 1.960 | 2.050 | 22,000 | 43,400 | 1.9727 | 0.725 | 0.725 | 0.755 | 0.722 | 0.755 | 59,751 | 0.7263 | 3.14% |
| 1998-11-02 | 0 | 1.910 | 1.910 | 1.950 | - | - | 0 | 0 | - | 0.703 | 0.703 | 0.718 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.910 | 1.870 | 1.940 | 1.850 | 1.910 | 40,000 | 75,100 | 1.8775 | 0.703 | 0.689 | 0.714 | 0.681 | 0.703 | 108,638 | 0.6913 | 4.95% |
| 1998-10-29 | 0 | 1.820 | - | 1.900 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.670 | - | 0.700 | 0.670 | 0.670 | 27,160 | 0.6701 | -2.15% |
| 1998-10-27 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.860 | 6,420 | 11,895 | 1.8528 | 0.685 | 0.685 | 0.692 | 0.685 | 0.685 | 17,436 | 0.6822 | 2.20% |
| 1998-10-26 | 0 | 1.820 | 1.820 | 1.880 | 1.800 | 1.820 | 34,000 | 61,680 | 1.8141 | 0.670 | 0.670 | 0.692 | 0.663 | 0.670 | 92,343 | 0.6679 | 3.41% |
| 1998-10-23 | 0 | 1.760 | 1.750 | 1.800 | 1.760 | 1.820 | 30,420 | 53,950 | 1.7735 | 0.648 | 0.644 | 0.663 | 0.648 | 0.670 | 82,620 | 0.6530 | -3.30% |
| 1998-10-22 | 0 | 1.820 | 1.770 | 1.830 | 1.770 | 1.820 | 28,000 | 50,220 | 1.7936 | 0.670 | 0.652 | 0.674 | 0.652 | 0.670 | 76,047 | 0.6604 | 4.60% |
| 1998-10-21 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.760 | 64,000 | 111,760 | 1.7463 | 0.641 | 0.641 | 0.644 | 0.641 | 0.648 | 173,821 | 0.6430 | 2.35% |
| 1998-10-20 | 0 | 1.700 | 1.700 | 1.750 | 1.680 | 1.760 | 72,000 | 122,680 | 1.7039 | 0.626 | 0.626 | 0.644 | 0.619 | 0.648 | 195,549 | 0.6274 | -3.41% |
| 1998-10-19 | 0 | 1.760 | 1.760 | 1.770 | 1.620 | 1.770 | 148,000 | 253,320 | 1.7116 | 0.648 | 0.648 | 0.652 | 0.596 | 0.652 | 401,962 | 0.6302 | 6.02% |
| 1998-10-16 | 0 | 1.660 | - | 1.790 | 1.660 | 1.700 | 20,000 | 33,600 | 1.6800 | 0.611 | - | 0.659 | 0.611 | 0.626 | 54,319 | 0.6186 | -7.26% |
| 1998-10-15 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 1.790 | - | 1.800 | - | - | 0 | 0 | - | 0.659 | - | 0.663 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.659 | - | 0.659 | - | - | 0 | - | -0.56% |
| 1998-09-28 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.663 | - | 0.663 | - | - | 0 | - | -2.70% |
| 1998-09-21 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.681 | - | 0.681 | - | - | 0 | - | -2.63% |
| 1998-09-18 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | -2.06% |
| 1998-09-14 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.714 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.714 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 1.940 | - | 1.950 | - | - | 0 | 0 | - | 0.714 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.714 | - | 0.714 | - | - | 0 | - | -1.02% |
| 1998-08-26 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.722 | - | 0.722 | - | - | 0 | - | -1.01% |
| 1998-08-11 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.729 | - | 0.736 | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.729 | - | 0.729 | - | - | 0 | - | -1.00% |
| 1998-08-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.736 | - | 0.764 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.736 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.736 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.736 | - | 0.755 | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.736 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.736 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.736 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.736 | - | 0.764 | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.736 | - | 0.736 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.736 | - | 0.764 | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.736 | - | 0.736 | - | - | 0 | - | -1.23% |
| 1998-07-09 | 0 | 2.025 | - | 2.075 | - | - | 0 | 0 | - | 0.746 | - | 0.764 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.746 | - | 0.746 | - | - | 0 | - | -2.41% |
| 1998-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.764 | - | 0.764 | - | - | 0 | - | -1.19% |
| 1998-07-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.773 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.773 | - | 0.773 | - | - | 0 | - | -2.33% |
| 1998-07-02 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.792 | - | 0.792 | - | - | 0 | - | -2.27% |
| 1998-06-30 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.810 | - | 0.810 | 0.810 | 0.810 | 27,160 | 0.8100 | 6.28% |
| 1998-06-29 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.762 | - | 0.762 | 0.762 | 0.762 | 27,553 | 0.7622 | 1.20% |
| 1998-06-26 | 0 | 2.075 | 1.990 | 2.100 | 2.075 | 2.075 | 4,840 | 9,913 | 2.0481 | 0.753 | 0.722 | 0.762 | 0.753 | 0.753 | 13,336 | 0.7433 | -1.19% |
| 1998-06-25 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 2.100 | - | 2.125 | - | - | 0 | 0 | - | 0.762 | - | 0.771 | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.762 | - | 0.798 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.762 | - | 0.762 | 0.798 | 0.798 | 16,532 | 0.7985 | 0.00% |
| 1998-06-11 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | -4.55% |
| 1998-06-10 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.798 | - | 0.798 | - | - | 0 | - | -2.22% |
| 1998-06-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.817 | - | 0.817 | - | - | 0 | - | -2.17% |
| 1998-06-08 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.835 | - | 0.835 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.835 | - | 0.835 | - | - | 0 | - | -2.13% |
| 1998-06-04 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.853 | - | 0.853 | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 2.350 | - | 2.350 | 2.350 | 2.450 | 4,000 | 9,600 | 2.4000 | 0.853 | - | 0.853 | 0.853 | 0.889 | 11,021 | 0.8710 | 4.44% |
| 1998-06-02 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.817 | - | 0.817 | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.817 | - | 0.835 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.817 | - | 0.817 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 2.250 | - | 2.250 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.817 | - | 0.817 | 0.871 | 0.907 | 11,021 | 0.8892 | -2.17% |
| 1998-05-27 | 0 | 2.300 | - | 2.300 | 2.250 | 2.350 | 8,000 | 18,400 | 2.3000 | 0.835 | - | 0.835 | 0.817 | 0.853 | 22,043 | 0.8347 | 6.98% |
| 1998-05-26 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.780 | - | 0.817 | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 2.150 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.780 | 0.762 | 0.835 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 2.150 | 2.000 | 2.400 | - | - | 0 | 0 | - | 0.780 | 0.726 | 0.871 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 2.150 | 2.025 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.780 | 0.735 | - | 0.744 | 0.744 | 27,553 | 0.7440 | -2.27% |
| 1998-05-20 | 0 | 2.200 | 2.175 | 2.200 | 2.050 | 2.200 | 54,000 | 116,400 | 2.1556 | 0.798 | 0.789 | 0.798 | 0.744 | 0.798 | 148,787 | 0.7823 | 0.00% |
| 1998-05-19 | 0 | 2.200 | 2.100 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.798 | 0.762 | 0.835 | 0.798 | 0.798 | 27,553 | 0.7985 | -4.35% |
| 1998-05-18 | 0 | 2.300 | 2.200 | 2.350 | 2.275 | 2.375 | 10,000 | 23,250 | 2.3250 | 0.835 | 0.798 | 0.853 | 0.826 | 0.862 | 27,553 | 0.8438 | -7.07% |
| 1998-05-15 | 0 | 2.475 | - | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.898 | - | 0.898 | 0.907 | 0.907 | 27,553 | 0.9073 | -8.33% |
| 1998-05-14 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | -3.57% |
| 1998-05-11 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.016 | - | 1.016 | - | - | 0 | - | -3.45% |
| 1998-05-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.053 | - | 1.089 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.053 | - | 1.053 | - | - | 0 | - | -1.69% |
| 1998-05-06 | 0 | 2.950 | - | 3.000 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 1.071 | - | 1.089 | 1.071 | 1.071 | 5,511 | 1.0707 | 5.36% |
| 1998-05-05 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.016 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.016 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.016 | - | 1.016 | - | - | 0 | - | -1.75% |
| 1998-04-30 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 1.034 | - | 1.034 | - | - | 0 | - | -1.72% |
| 1998-04-29 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.053 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.053 | - | 1.071 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.053 | - | 1.071 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.053 | 1.016 | 1.053 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 1.053 | 1.016 | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.053 | 0.980 | - | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.053 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.053 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.053 | - | 1.089 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.053 | - | 1.089 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.053 | - | 1.089 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.053 | - | 1.071 | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 1.053 | 1.016 | 1.089 | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 2.900 | 2.900 | 2.975 | 2.850 | 2.975 | 16,420 | 48,234 | 2.9375 | 1.053 | 1.053 | 1.080 | 1.034 | 1.080 | 45,242 | 1.0661 | -3.33% |
| 1998-03-30 | 0 | 3.000 | 2.850 | 3.100 | 2.850 | 3.000 | 48,000 | 140,300 | 2.9229 | 1.089 | 1.034 | 1.125 | 1.034 | 1.089 | 132,255 | 1.0608 | -9.09% |
| 1998-03-27 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.198 | - | 1.198 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 3.300 | 3.100 | 3.300 | 3.200 | 3.300 | 14,000 | 45,200 | 3.2286 | 1.198 | 1.125 | 1.198 | 1.161 | 1.198 | 38,575 | 1.1718 | -5.71% |
| 1998-03-25 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.270 | - | 1.270 | - | - | 0 | - | -2.78% |
| 1998-03-24 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.307 | - | 1.307 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 3.600 | - | 3.650 | - | - | 0 | 0 | - | 1.307 | - | 1.325 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.307 | - | 1.307 | - | - | 0 | - | -2.70% |
| 1998-03-19 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.343 | - | 1.343 | - | - | 0 | - | -0.67% |
| 1998-03-18 | 0 | 3.725 | - | 3.725 | - | - | 0 | 0 | - | 1.352 | - | 1.352 | - | - | 0 | - | -1.32% |
| 1998-03-17 | 0 | 3.775 | - | 3.775 | 3.700 | 3.800 | 24,000 | 90,800 | 3.7833 | 1.370 | - | 1.370 | 1.343 | 1.379 | 66,128 | 1.3731 | 4.86% |
| 1998-03-16 | 0 | 3.600 | 3.300 | 3.600 | 3.450 | 3.600 | 6,000 | 21,100 | 3.5167 | 1.307 | 1.198 | 1.307 | 1.252 | 1.307 | 16,532 | 1.2763 | 6.67% |
| 1998-03-13 | 0 | 3.375 | - | 3.400 | - | - | 2,000 | 6,750 | 3.3750 | 1.225 | - | 1.234 | - | - | 5,511 | 1.2249 | 0.00% |
| 1998-03-12 | 0 | 3.375 | - | 3.375 | 3.350 | 3.400 | 78,000 | 261,700 | 3.3551 | 1.225 | - | 1.225 | 1.216 | 1.234 | 214,915 | 1.2177 | 0.75% |
| 1998-03-11 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.216 | - | 1.252 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.216 | - | 1.252 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 3.350 | - | 3.450 | - | - | 1 | 3 | 3.0000 | 1.216 | - | 1.252 | - | - | 3 | 1.0888 | 0.00% |
| 1998-03-06 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.216 | - | 1.234 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.216 | - | 1.234 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.216 | - | 1.234 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 1.216 | - | 1.216 | - | - | 0 | - | -1.47% |
| 1998-03-02 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.234 | - | 1.234 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.234 | - | 1.234 | - | - | 0 | - | -0.73% |
| 1998-02-26 | 0 | 3.425 | - | - | 3.325 | 3.425 | 4,000 | 13,500 | 3.3750 | 1.243 | - | - | 1.207 | 1.243 | 11,021 | 1.2249 | 6.20% |
| 1998-02-25 | 0 | 3.225 | - | 3.250 | - | - | 0 | 0 | - | 1.170 | - | 1.180 | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 3.225 | - | 3.275 | - | - | 0 | 0 | - | 1.170 | - | 1.189 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.225 | - | 3.225 | 3.225 | 3.225 | 14,000 | 45,150 | 3.2250 | 1.170 | - | 1.170 | 1.170 | 1.170 | 38,575 | 1.1705 | 3.20% |
| 1998-02-20 | 0 | 3.125 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.134 | 1.089 | 1.161 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 3.125 | - | 3.125 | 3.050 | 3.150 | 16,000 | 49,650 | 3.1031 | 1.134 | - | 1.134 | 1.107 | 1.143 | 44,085 | 1.1262 | 3.31% |
| 1998-02-18 | 0 | 3.025 | - | 3.025 | 2.975 | 3.025 | 8,000 | 24,050 | 3.0063 | 1.098 | - | 1.098 | 1.080 | 1.098 | 22,043 | 1.0911 | 0.83% |
| 1998-02-17 | 0 | 3.000 | - | 3.050 | 2.850 | 3.000 | 78,000 | 225,900 | 2.8962 | 1.089 | - | 1.107 | 1.034 | 1.089 | 214,915 | 1.0511 | 1.69% |
| 1998-02-16 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.071 | - | 1.071 | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 2.950 | - | 2.950 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 1.071 | - | 1.071 | 1.089 | 1.089 | 22,043 | 1.0888 | 1.72% |
| 1998-02-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.053 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 2.900 | 2.650 | 2.925 | 2.600 | 2.900 | 42,000 | 111,800 | 2.6619 | 1.053 | 0.962 | 1.062 | 0.944 | 1.053 | 115,724 | 0.9661 | 1.75% |
| 1998-02-10 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 1.034 | - | 1.053 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 2.850 | 2.700 | 2.850 | 2.900 | 2.900 | 2,000 | 5,800 | 2.9000 | 1.034 | 0.980 | 1.034 | 1.053 | 1.053 | 5,511 | 1.0525 | 9.62% |
| 1998-02-06 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.700 | 12,000 | 31,650 | 2.6375 | 0.944 | 0.944 | 0.971 | 0.944 | 0.980 | 33,064 | 0.9572 | 4.00% |
| 1998-02-05 | 0 | 2.500 | 2.500 | - | 2.400 | 2.525 | 106,000 | 260,700 | 2.4594 | 0.907 | 0.907 | - | 0.871 | 0.916 | 292,064 | 0.8926 | 2.04% |
| 1998-02-04 | 0 | 2.450 | 2.350 | 2.500 | - | - | 238,000 | 559,300 | 2.3500 | 0.889 | 0.853 | 0.907 | - | - | 655,767 | 0.8529 | 0.00% |
| 1998-02-03 | 0 | 2.450 | 2.350 | 2.450 | 2.450 | 2.450 | 6,000 | 14,700 | 2.4500 | 0.889 | 0.853 | 0.889 | 0.889 | 0.889 | 16,532 | 0.8892 | 0.00% |
| 1998-02-02 | 0 | 2.450 | 2.350 | 2.450 | 2.200 | 2.450 | 48,000 | 109,100 | 2.2729 | 0.889 | 0.853 | 0.889 | 0.798 | 0.889 | 132,255 | 0.8249 | 11.36% |
| 1998-01-27 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.798 | 0.726 | 0.798 | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.225 | 32,000 | 70,900 | 2.2156 | 0.798 | 0.798 | 0.817 | 0.798 | 0.808 | 88,170 | 0.8041 | -8.33% |
| 1998-01-23 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | -2.04% |
| 1998-01-22 | 0 | 2.450 | 2.400 | 2.500 | 2.450 | 2.500 | 54,880 | 136,780 | 2.4923 | 0.889 | 0.871 | 0.907 | 0.889 | 0.907 | 151,212 | 0.9046 | -13.27% |
| 1998-01-21 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 1.025 | - | 1.025 | - | - | 0 | - | -1.74% |
| 1998-01-20 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 1.043 | - | 1.043 | - | - | 0 | - | -3.36% |
| 1998-01-19 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.080 | 1.071 | 1.089 | 1.080 | 1.080 | 5,511 | 1.0797 | 0.85% |
| 1998-01-16 | 0 | 2.950 | 2.750 | 2.950 | 2.750 | 3.075 | 24,000 | 70,250 | 2.9271 | 1.071 | 0.998 | 1.071 | 0.998 | 1.116 | 66,128 | 1.0623 | -1.67% |
| 1998-01-15 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 1.089 | - | 1.089 | - | - | 0 | - | -5.51% |
| 1998-01-14 | 0 | 3.175 | - | 3.175 | 3.175 | 3.175 | 2,000 | 6,350 | 3.1750 | 1.152 | - | 1.152 | 1.152 | 1.152 | 5,511 | 1.1523 | 3.25% |
| 1998-01-13 | 0 | 3.075 | - | 3.075 | - | - | 0 | 0 | - | 1.116 | - | 1.116 | - | - | 0 | - | -6.82% |
| 1998-01-12 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.198 | - | 1.198 | - | - | 0 | - | -5.71% |
| 1998-01-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.270 | - | 1.270 | - | - | 0 | - | -2.78% |
| 1998-01-08 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.307 | - | 1.307 | - | - | 0 | - | -2.70% |
| 1998-01-07 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.343 | - | 1.343 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.343 | - | 1.343 | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 3.700 | - | 3.700 | 3.700 | 3.750 | 20,000 | 74,300 | 3.7150 | 1.343 | - | 1.343 | 1.343 | 1.361 | 55,106 | 1.3483 | 0.00% |
| 1998-01-02 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.343 | - | 1.343 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.343 | 1.307 | 1.343 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 3.700 | 3.600 | 3.725 | 3.700 | 3.700 | 66,000 | 244,200 | 3.7000 | 1.343 | 1.307 | 1.352 | 1.343 | 1.343 | 181,851 | 1.3429 | 0.00% |
| 1997-12-29 | 0 | 3.700 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.343 | 1.343 | 1.361 | - | - | 0 | - | 0.95% |
| 1997-12-24 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.330 | - | 1.334 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 3.665 | - | 3.725 | - | - | 0 | 0 | - | 1.330 | - | 1.352 | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 3.665 | - | 3.700 | - | - | 0 | 0 | - | 1.330 | - | 1.343 | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 3.665 | - | 3.750 | - | - | 0 | 0 | - | 1.330 | - | 1.361 | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 3.665 | 3.500 | 3.700 | - | - | 0 | 0 | - | 1.330 | 1.270 | 1.343 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.330 | - | 1.334 | - | - | 0 | - | -0.00% |
| 1997-12-16 | 0 | 3.825 | - | 3.825 | - | - | 0 | 0 | - | 1.330 | - | 1.330 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 3.825 | 3.675 | 3.825 | 3.825 | 3.825 | 6,000 | 22,950 | 3.8250 | 1.330 | 1.278 | 1.330 | 1.330 | 1.330 | 17,254 | 1.3302 | 1.32% |
| 1997-12-12 | 0 | 3.775 | - | 3.850 | - | - | 0 | 0 | - | 1.313 | - | 1.339 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 3.775 | - | 3.775 | - | - | 0 | 0 | - | 1.313 | - | 1.313 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 3.775 | 3.700 | 3.800 | 3.700 | 3.775 | 42,000 | 156,550 | 3.7274 | 1.313 | 1.287 | 1.321 | 1.287 | 1.313 | 120,776 | 1.2962 | 2.03% |
| 1997-12-09 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.287 | 1.287 | 1.304 | 1.287 | 1.287 | 28,756 | 1.2867 | -2.63% |
| 1997-12-08 | 0 | 3.800 | 3.800 | 3.850 | 3.675 | 3.700 | 12,100 | 44,705 | 3.6946 | 1.321 | 1.321 | 1.339 | 1.278 | 1.287 | 34,795 | 1.2848 | 2.01% |
| 1997-12-05 | 0 | 3.725 | 3.725 | 3.775 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 1.295 | 1.295 | 1.313 | 1.287 | 1.287 | 86,268 | 1.2867 | -1.32% |
| 1997-12-04 | 0 | 3.775 | 3.750 | 3.850 | 3.775 | 3.775 | 36,000 | 135,900 | 3.7750 | 1.313 | 1.304 | 1.339 | 1.313 | 1.313 | 103,522 | 1.3128 | 0.00% |
| 1997-12-03 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.313 | 1.313 | 1.339 | 1.313 | 1.313 | 57,512 | 1.3128 | -1.95% |
| 1997-12-02 | 0 | 3.850 | 3.775 | 3.850 | 3.775 | 3.850 | 26,000 | 98,500 | 3.7885 | 1.339 | 1.313 | 1.339 | 1.313 | 1.339 | 74,766 | 1.3174 | 1.99% |
| 1997-12-01 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.800 | 30,000 | 113,750 | 3.7917 | 1.313 | 1.313 | 1.339 | 1.313 | 1.321 | 86,268 | 1.3186 | -0.66% |
| 1997-11-28 | 0 | 3.800 | 3.800 | 3.850 | 3.775 | 3.800 | 24,000 | 90,950 | 3.7896 | 1.321 | 1.321 | 1.339 | 1.313 | 1.321 | 69,015 | 1.3178 | 0.00% |
| 1997-11-27 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 24,000 | 91,200 | 3.8000 | 1.321 | 1.321 | 1.339 | 1.321 | 1.321 | 69,015 | 1.3215 | -2.56% |
| 1997-11-26 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 19,116 | 74,218 | 3.8825 | 1.356 | 1.321 | 1.356 | 1.356 | 1.356 | 54,970 | 1.3502 | 0.65% |
| 1997-11-25 | 0 | 3.875 | 3.875 | 3.900 | 3.800 | 3.825 | 48,000 | 182,750 | 3.8073 | 1.348 | 1.348 | 1.356 | 1.321 | 1.330 | 138,029 | 1.3240 | -0.64% |
| 1997-11-24 | 0 | 3.900 | 3.750 | 3.900 | 3.700 | 3.900 | 48,000 | 182,300 | 3.7979 | 1.356 | 1.304 | 1.356 | 1.287 | 1.356 | 138,029 | 1.3207 | 1.30% |
| 1997-11-21 | 0 | 3.850 | 3.750 | 3.850 | 3.750 | 3.850 | 40,000 | 151,500 | 3.7875 | 1.339 | 1.304 | 1.339 | 1.304 | 1.339 | 115,024 | 1.3171 | 1.99% |
| 1997-11-20 | 0 | 3.775 | 3.750 | 3.800 | 3.700 | 3.775 | 18,000 | 67,150 | 3.7306 | 1.313 | 1.304 | 1.321 | 1.287 | 1.313 | 51,761 | 1.2973 | -0.66% |
| 1997-11-19 | 0 | 3.800 | 3.700 | - | 3.600 | 3.900 | 77,808 | 288,697 | 3.7104 | 1.321 | 1.287 | - | 1.252 | 1.356 | 223,745 | 1.2903 | -1.30% |
| 1997-11-18 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.339 | - | 1.339 | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.339 | - | 1.339 | - | - | 0 | - | -2.53% |
| 1997-11-14 | 0 | 3.950 | 3.700 | 3.950 | 3.600 | 3.950 | 78,000 | 286,850 | 3.6776 | 1.374 | 1.287 | 1.374 | 1.252 | 1.374 | 224,298 | 1.2789 | -1.25% |
| 1997-11-13 | 0 | 4.000 | - | - | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.391 | - | - | 1.391 | 1.391 | 28,756 | 1.3910 | 0.00% |
| 1997-11-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.391 | - | 1.391 | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 4.000 | - | 4.100 | - | - | 20,000 | 80,000 | 4.0000 | 1.391 | - | 1.426 | - | - | 57,512 | 1.3910 | 0.00% |
| 1997-11-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.391 | - | 1.391 | - | - | 0 | - | -2.44% |
| 1997-11-07 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 1.426 | - | 1.426 | - | - | 0 | - | -1.80% |
| 1997-11-06 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.452 | - | 1.452 | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.452 | - | 1.452 | - | - | 0 | - | -0.60% |
| 1997-11-04 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 12,000 | 50,400 | 4.2000 | 1.461 | - | 1.461 | 1.461 | 1.461 | 34,507 | 1.4606 | 1.20% |
| 1997-11-03 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 1.443 | - | 1.443 | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 4.150 | 4.000 | 4.200 | 4.000 | 4.200 | 96,000 | 394,500 | 4.1094 | 1.443 | 1.391 | 1.461 | 1.391 | 1.461 | 276,059 | 1.4290 | -3.49% |
| 1997-10-30 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 1.495 | - | 1.495 | 1.495 | 1.495 | 51,761 | 1.4953 | 1.18% |
| 1997-10-29 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 1.478 | - | 1.478 | - | - | 0 | - | -3.41% |
| 1997-10-28 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 4.400 | - | 4.400 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.530 | - | 1.530 | 1.565 | 1.565 | 28,756 | 1.5649 | -2.22% |
| 1997-10-24 | 0 | 4.500 | - | 4.450 | 4.500 | 4.500 | 106,000 | 502,000 | 4.7358 | 1.565 | - | 1.547 | 1.565 | 1.565 | 304,815 | 1.6469 | -8.16% |
| 1997-10-23 | 0 | 4.900 | - | 4.900 | 4.700 | 4.900 | 8,000 | 38,200 | 4.7750 | 1.704 | - | 1.704 | 1.634 | 1.704 | 23,005 | 1.6605 | 0.00% |
| 1997-10-22 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 1.704 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-21 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 1.704 | - | 1.704 | - | - | 0 | - | -2.00% |
| 1997-10-20 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.739 | - | 1.739 | - | - | 0 | - | -2.91% |
| 1997-10-17 | 0 | 5.150 | - | 5.150 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 1.791 | - | 1.791 | 1.791 | 1.791 | 17,254 | 1.7909 | 4.04% |
| 1997-10-16 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 1.721 | - | 1.721 | - | - | 0 | - | -1.00% |
| 1997-10-15 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.739 | - | 1.739 | - | - | 0 | - | -0.99% |
| 1997-10-14 | 0 | 5.050 | - | 5.100 | - | - | 0 | 0 | - | 1.756 | - | 1.774 | - | - | 0 | - | 0.00% |
| 1997-10-13 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 1.756 | - | 1.756 | - | - | 0 | - | -0.98% |
| 1997-10-09 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 1.774 | - | 1.774 | - | - | 0 | - | 0.00% |
| 1997-10-08 | 0 | 5.100 | - | 5.200 | - | - | 0 | 0 | - | 1.774 | - | 1.808 | - | - | 0 | - | 0.00% |
| 1997-10-07 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.774 | 1.774 | 1.808 | - | - | 0 | - | 2.00% |
| 1997-10-06 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.050 | 34,000 | 170,500 | 5.0147 | 1.739 | 1.713 | 1.739 | 1.739 | 1.756 | 97,771 | 1.7439 | -2.91% |
| 1997-10-03 | 0 | 5.150 | 4.925 | 5.200 | - | - | 0 | 0 | - | 1.791 | 1.713 | 1.808 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.791 | 1.774 | 1.808 | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 5.150 | 5.150 | 5.200 | 4.950 | 5.200 | 80,000 | 410,550 | 5.1319 | 1.791 | 1.791 | 1.808 | 1.721 | 1.808 | 230,049 | 1.7846 | -1.90% |
| 1997-09-26 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.826 | 1.721 | 1.826 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 5.250 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.826 | 1.756 | 1.843 | - | - | 0 | - | 0.00% |
| 1997-09-24 | 0 | 5.250 | - | 5.250 | - | - | 0 | 0 | - | 1.826 | - | 1.826 | - | - | 0 | - | 0.00% |
| 1997-09-23 | 0 | 5.250 | 5.000 | 5.250 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 1.826 | 1.739 | 1.826 | 1.843 | 1.843 | 28,756 | 1.8431 | 0.00% |
| 1997-09-22 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.826 | 1.721 | 1.826 | - | - | 0 | - | -0.94% |
| 1997-09-19 | 0 | 5.300 | 5.100 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.843 | 1.774 | 1.843 | 1.843 | 1.843 | 11,502 | 1.8431 | 0.95% |
| 1997-09-18 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 46,000 | 239,800 | 5.2130 | 1.826 | 1.826 | 1.843 | 1.808 | 1.826 | 132,278 | 1.8128 | 0.00% |
| 1997-09-16 | 0 | 5.250 | 5.250 | 5.350 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.826 | 1.826 | 1.860 | 1.808 | 1.808 | 115,024 | 1.8083 | 0.96% |
| 1997-09-15 | 0 | 5.200 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.808 | 1.826 | 1.843 | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5.200 | 5.100 | 5.300 | 5.050 | 5.200 | 66,000 | 341,100 | 5.1682 | 1.808 | 1.774 | 1.843 | 1.756 | 1.808 | 189,790 | 1.7972 | 0.00% |
| 1997-09-11 | 0 | 5.200 | 5.200 | - | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 1.808 | 1.808 | - | 1.808 | 1.808 | 103,522 | 1.8083 | 0.00% |
| 1997-09-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 1.808 | 1.808 | 1.843 | 1.808 | 1.808 | 57,512 | 1.8083 | -0.95% |
| 1997-09-09 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 26,000 | 136,500 | 5.2500 | 1.826 | 1.826 | 1.860 | 1.826 | 1.826 | 74,766 | 1.8257 | 0.00% |
| 1997-09-08 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 14,000 | 73,500 | 5.2500 | 1.826 | 1.826 | 1.843 | 1.826 | 1.826 | 40,259 | 1.8257 | -0.94% |
| 1997-09-05 | 0 | 5.300 | 5.000 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.843 | 1.739 | 1.843 | 1.843 | 1.843 | 11,502 | 1.8431 | 0.95% |
| 1997-09-04 | 0 | 5.250 | 5.200 | 5.250 | 5.000 | 5.250 | 10,000 | 51,000 | 5.1000 | 1.826 | 1.808 | 1.826 | 1.739 | 1.826 | 28,756 | 1.7735 | -2.78% |
| 1997-09-03 | 0 | 5.400 | - | 5.500 | - | - | 0 | 0 | - | 1.878 | - | 1.913 | - | - | 0 | - | 0.00% |
| 1997-09-02 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 1.878 | - | 1.878 | - | - | 0 | - | -1.82% |
| 1997-09-01 | 0 | 5.500 | 5.050 | 5.500 | 5.300 | 5.500 | 48,000 | 259,000 | 5.3958 | 1.913 | 1.756 | 1.913 | 1.843 | 1.913 | 138,029 | 1.8764 | 1.85% |
| 1997-08-29 | 0 | 5.400 | 5.250 | 5.600 | 5.400 | 5.700 | 6,000 | 33,000 | 5.5000 | 1.878 | 1.826 | 1.947 | 1.878 | 1.982 | 17,254 | 1.9126 | 0.93% |
| 1997-08-28 | 0 | 5.350 | 5.350 | 5.550 | 5.300 | 5.500 | 68,000 | 367,600 | 5.4059 | 1.860 | 1.860 | 1.930 | 1.843 | 1.913 | 195,541 | 1.8799 | 0.94% |
| 1997-08-27 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 42,000 | 222,000 | 5.2857 | 1.843 | 1.826 | 1.878 | 1.826 | 1.843 | 120,776 | 1.8381 | -1.85% |
| 1997-08-26 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.878 | 1.826 | 1.878 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.300 | 70,000 | 367,900 | 5.2557 | 1.878 | 1.878 | 1.895 | 1.808 | 1.843 | 201,293 | 1.8277 | 3.85% |
| 1997-08-22 | 0 | 5.200 | 5.450 | 5.500 | 5.150 | 5.200 | 10,020 | 51,908 | 5.1804 | 1.808 | 1.895 | 1.913 | 1.791 | 1.808 | 28,814 | 1.8015 | -6.31% |
| 1997-08-21 | 0 | 5.550 | 5.200 | 5.600 | - | - | 440 | 2,156 | 4.9000 | 1.930 | 1.808 | 1.947 | - | - | 1,265 | 1.7040 | 0.00% |
| 1997-08-20 | 0 | 5.550 | 5.350 | 5.550 | 5.300 | 5.550 | 14,000 | 75,200 | 5.3714 | 1.930 | 1.860 | 1.930 | 1.843 | 1.930 | 40,259 | 1.8679 | 8.82% |
| 1997-08-19 | 0 | 5.100 | 5.100 | - | 5.100 | 5.200 | 36,000 | 185,600 | 5.1556 | 1.774 | 1.774 | - | 1.774 | 1.808 | 103,522 | 1.7929 | -5.56% |
| 1997-08-15 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 30,000 | 162,500 | 5.4167 | 1.878 | 1.878 | 1.895 | 1.878 | 1.895 | 86,268 | 1.8837 | 0.00% |
| 1997-08-14 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 1.878 | 1.878 | 1.913 | 1.878 | 1.878 | 17,254 | 1.8779 | -1.82% |
| 1997-08-13 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.913 | 1.878 | 1.913 | 1.913 | 1.913 | 28,756 | 1.9126 | 0.00% |
| 1997-08-12 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.700 | 56,000 | 310,400 | 5.5429 | 1.913 | 1.878 | 1.947 | 1.913 | 1.982 | 161,034 | 1.9275 | -1.79% |
| 1997-08-11 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 1.947 | - | 1.947 | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 5.600 | 5.450 | 5.600 | - | - | 0 | 0 | - | 1.947 | 1.895 | 1.947 | - | - | 0 | - | 0.00% |
| 1997-08-07 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 60,000 | 333,300 | 5.5550 | 1.947 | 1.930 | 1.947 | 1.913 | 1.947 | 172,537 | 1.9318 | 2.75% |
| 1997-08-06 | 0 | 5.450 | 5.400 | 5.500 | 5.300 | 5.450 | 52,000 | 278,300 | 5.3519 | 1.895 | 1.878 | 1.913 | 1.843 | 1.895 | 149,532 | 1.8611 | 1.87% |
| 1997-08-05 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,000 | 5.3333 | 1.860 | 1.843 | 1.878 | 1.843 | 1.860 | 86,268 | 1.8547 | 0.00% |
| 1997-08-04 | 0 | 5.350 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.860 | 1.826 | 1.878 | - | - | 0 | - | 0.00% |
| 1997-08-01 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 50,240 | 268,024 | 5.3349 | 1.860 | 1.808 | 1.860 | 1.843 | 1.860 | 144,471 | 1.8552 | 0.00% |
| 1997-07-31 | 0 | 5.350 | 5.250 | 5.400 | 5.300 | 5.350 | 14,000 | 74,400 | 5.3143 | 1.860 | 1.826 | 1.878 | 1.843 | 1.860 | 40,259 | 1.8481 | 2.88% |
| 1997-07-30 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 23,704 | 123,720 | 5.2194 | 1.808 | 1.860 | 1.878 | 1.808 | 1.826 | 68,163 | 1.8150 | -0.95% |
| 1997-07-29 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 50,000 | 265,500 | 5.3100 | 1.826 | 1.808 | 1.860 | 1.826 | 1.860 | 143,780 | 1.8466 | -0.94% |
| 1997-07-28 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.400 | 34,000 | 181,100 | 5.3265 | 1.843 | 1.826 | 1.878 | 1.843 | 1.878 | 97,771 | 1.8523 | 0.00% |
| 1997-07-25 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.350 | 20,000 | 106,500 | 5.3250 | 1.843 | 1.826 | 1.878 | 1.843 | 1.860 | 57,512 | 1.8518 | 1.92% |
| 1997-07-24 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 20,000 | 104,500 | 5.2250 | 1.808 | 1.860 | 1.878 | 1.808 | 1.826 | 57,512 | 1.8170 | -1.89% |
| 1997-07-23 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.843 | 1.808 | 1.843 | 1.843 | 1.843 | 57,512 | 1.8431 | -2.75% |
| 1997-07-22 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 1.895 | 1.774 | 1.895 | - | - | 0 | - | 0.00% |
| 1997-07-21 | 0 | 5.450 | - | 5.500 | 5.450 | 5.450 | 52,000 | 273,400 | 5.2577 | 1.895 | - | 1.913 | 1.895 | 1.895 | 149,532 | 1.8284 | 1.87% |
| 1997-07-18 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 16,000 | 84,600 | 5.2875 | 1.860 | 1.826 | 1.878 | 1.826 | 1.860 | 46,010 | 1.8387 | 1.90% |
| 1997-07-17 | 0 | 5.250 | 5.200 | 5.400 | 5.250 | 5.300 | 32,000 | 169,100 | 5.2844 | 1.826 | 1.808 | 1.878 | 1.826 | 1.843 | 92,020 | 1.8377 | -4.55% |
| 1997-07-16 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 1.913 | - | 1.913 | 1.913 | 1.913 | 5,751 | 1.9126 | 0.92% |
| 1997-07-15 | 0 | 5.450 | 5.150 | 5.450 | 5.200 | 5.450 | 12,000 | 62,900 | 5.2417 | 1.895 | 1.791 | 1.895 | 1.808 | 1.895 | 34,507 | 1.8228 | 2.83% |
| 1997-07-14 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.400 | 28,000 | 149,000 | 5.3214 | 1.843 | 1.843 | 1.913 | 1.843 | 1.878 | 80,517 | 1.8505 | -0.93% |
| 1997-07-11 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.550 | 60,000 | 327,200 | 5.4533 | 1.860 | 1.860 | 1.913 | 1.860 | 1.930 | 172,537 | 1.8964 | -1.83% |
| 1997-07-10 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 20,000 | 106,300 | 5.3150 | 1.895 | 1.878 | 1.895 | 1.843 | 1.895 | 57,512 | 1.8483 | 1.87% |
| 1997-07-09 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.500 | 14,000 | 76,400 | 5.4571 | 1.860 | 1.860 | 1.913 | 1.860 | 1.913 | 40,259 | 1.8977 | 0.94% |
| 1997-07-08 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.450 | 50,000 | 268,200 | 5.3640 | 1.843 | 1.843 | 1.913 | 1.843 | 1.895 | 143,780 | 1.8653 | -1.85% |
| 1997-07-07 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.550 | 36,000 | 195,300 | 5.4250 | 1.878 | 1.860 | 1.913 | 1.878 | 1.930 | 103,522 | 1.8866 | -3.57% |
| 1997-07-04 | 0 | 5.600 | - | 5.650 | 5.600 | 5.700 | 10,000 | 56,400 | 5.6400 | 1.947 | - | 1.965 | 1.947 | 1.982 | 28,756 | 1.9613 | 1.82% |
| 1997-07-03 | 0 | 5.500 | 5.300 | 5.600 | 5.500 | 5.600 | 20,000 | 111,000 | 5.5500 | 1.913 | 1.843 | 1.947 | 1.913 | 1.947 | 57,512 | 1.9300 | -0.90% |
| 1997-06-27 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 88,000 | 490,600 | 5.5750 | 1.930 | 1.930 | 1.947 | 1.930 | 1.947 | 253,054 | 1.9387 | -0.89% |
| 1997-06-26 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.850 | 94,000 | 529,400 | 5.6319 | 1.947 | 1.947 | 1.965 | 1.947 | 2.034 | 270,307 | 1.9585 | -1.23% |
| 1997-06-25 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.800 | 22,000 | 126,600 | 5.7545 | 1.972 | 1.954 | 1.989 | 1.972 | 2.006 | 63,598 | 1.9906 | 0.00% |
| 1997-06-24 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 40,100 | 224,940 | 5.6095 | 1.972 | 1.954 | 1.972 | 1.920 | 1.972 | 115,922 | 1.9404 | 1.79% |
| 1997-06-23 | 0 | 5.600 | 5.500 | 5.750 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 1.937 | 1.903 | 1.989 | 1.937 | 1.937 | 28,908 | 1.9372 | -2.61% |
| 1997-06-20 | 0 | 5.750 | 5.650 | 5.900 | - | - | 0 | 0 | - | 1.989 | 1.954 | 2.041 | - | - | 0 | - | 0.00% |
| 1997-06-19 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.800 | 24,000 | 138,500 | 5.7708 | 1.989 | 1.972 | 2.006 | 1.989 | 2.006 | 69,380 | 1.9963 | 2.68% |
| 1997-06-18 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.800 | 32,000 | 182,000 | 5.6875 | 1.937 | 1.937 | 2.006 | 1.937 | 2.006 | 92,506 | 1.9674 | -1.75% |
| 1997-06-17 | 0 | 5.700 | 5.650 | 5.750 | - | - | 0 | 0 | - | 1.972 | 1.954 | 1.989 | - | - | 0 | - | 0.00% |
| 1997-06-16 | 0 | 5.700 | 5.800 | 5.850 | 5.700 | 6.000 | 24,000 | 139,800 | 5.8250 | 1.972 | 2.006 | 2.024 | 1.972 | 2.076 | 69,380 | 2.0150 | -1.72% |
| 1997-06-13 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 6.100 | 86,000 | 506,600 | 5.8907 | 2.006 | 1.989 | 2.024 | 1.972 | 2.110 | 248,611 | 2.0377 | -1.69% |
| 1997-06-12 | 0 | 5.900 | 5.600 | 5.900 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.041 | 1.937 | 2.041 | 2.076 | 2.076 | 28,908 | 2.0755 | 1.72% |
| 1997-06-11 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.850 | 20,000 | 116,200 | 5.8100 | 2.006 | 1.972 | 2.006 | 2.006 | 2.024 | 57,816 | 2.0098 | -2.52% |
| 1997-06-10 | 0 | 5.950 | 5.950 | 6.000 | 5.800 | 5.900 | 58,000 | 338,000 | 5.8276 | 2.058 | 2.058 | 2.076 | 2.006 | 2.041 | 167,668 | 2.0159 | -1.65% |
| 1997-06-06 | 0 | 6.050 | 5.900 | 6.100 | 6.050 | 6.300 | 166,000 | 1,012,300 | 6.0982 | 2.093 | 2.041 | 2.110 | 2.093 | 2.179 | 479,877 | 2.1095 | 0.83% |
| 1997-06-05 | 0 | 6.000 | 5.900 | 6.050 | 5.750 | 6.000 | 66,000 | 387,400 | 5.8697 | 2.076 | 2.041 | 2.093 | 1.989 | 2.076 | 190,794 | 2.0305 | 4.35% |
| 1997-06-04 | 0 | 5.750 | 5.850 | 5.900 | 5.750 | 5.900 | 30,756 | 177,896 | 5.7841 | 1.989 | 2.024 | 2.041 | 1.989 | 2.041 | 88,910 | 2.0009 | -4.17% |
| 1997-06-03 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.076 | 2.076 | 2.093 | 2.076 | 2.076 | 40,472 | 2.0755 | 0.00% |
| 1997-06-02 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 2.076 | 2.058 | 2.093 | 2.076 | 2.076 | 132,978 | 2.0755 | 0.00% |
| 1997-05-30 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.076 | 2.041 | 2.093 | 2.076 | 2.076 | 5,782 | 2.0755 | 0.84% |
| 1997-05-29 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.150 | 136,000 | 821,600 | 6.0412 | 2.058 | 2.041 | 2.058 | 2.058 | 2.127 | 393,152 | 2.0898 | -2.46% |
| 1997-05-28 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.200 | 126,000 | 757,100 | 6.0087 | 2.110 | 2.093 | 2.110 | 2.041 | 2.145 | 364,244 | 2.0786 | 3.39% |
| 1997-05-27 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 26,000 | 153,900 | 5.9192 | 2.041 | 2.041 | 2.058 | 2.041 | 2.058 | 75,161 | 2.0476 | -0.84% |
| 1997-05-26 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.100 | 66,000 | 395,500 | 5.9924 | 2.058 | 2.058 | 2.093 | 2.058 | 2.110 | 190,794 | 2.0729 | 0.85% |
| 1997-05-23 | 0 | 5.900 | 5.900 | 6.050 | 5.900 | 6.100 | 102,000 | 611,800 | 5.9980 | 2.041 | 2.041 | 2.093 | 2.041 | 2.110 | 294,864 | 2.0749 | 1.72% |
| 1997-05-22 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 34,400 | 199,440 | 5.7977 | 2.006 | 2.006 | 2.076 | 2.006 | 2.006 | 99,444 | 2.0055 | -1.69% |
| 1997-05-21 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.250 | 94,000 | 577,800 | 6.1468 | 2.041 | 2.041 | 2.076 | 2.041 | 2.162 | 271,738 | 2.1263 | -3.28% |
| 1997-05-20 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.300 | 172,000 | 1,046,000 | 6.0814 | 2.110 | 2.076 | 2.110 | 2.058 | 2.179 | 497,222 | 2.1037 | 1.67% |
| 1997-05-19 | 0 | 6.000 | 5.750 | 6.000 | 5.800 | 6.000 | 9,100 | 53,195 | 5.8456 | 2.076 | 1.989 | 2.076 | 2.006 | 2.076 | 26,307 | 2.0221 | 5.26% |
| 1997-05-16 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 6.200 | 59,204 | 348,383 | 5.8845 | 1.972 | 1.972 | 2.041 | 1.972 | 2.145 | 171,148 | 2.0356 | -5.00% |
| 1997-05-15 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.150 | 90,000 | 546,100 | 6.0678 | 2.076 | 2.076 | 2.110 | 2.076 | 2.127 | 260,174 | 2.0990 | -2.44% |
| 1997-05-14 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.300 | 176,000 | 1,096,000 | 6.2273 | 2.127 | 2.127 | 2.145 | 2.093 | 2.179 | 508,785 | 2.1542 | -1.60% |
| 1997-05-13 | 0 | 6.250 | 6.200 | 6.250 | 5.950 | 6.350 | 376,000 | 2,338,200 | 6.2186 | 2.162 | 2.145 | 2.162 | 2.058 | 2.197 | 1,086,950 | 2.1512 | 3.31% |
| 1997-05-12 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.500 | 572,000 | 3,528,700 | 6.1691 | 2.093 | 2.076 | 2.110 | 2.076 | 2.248 | 1,653,552 | 2.1340 | -3.97% |
| 1997-05-09 | 0 | 6.300 | 6.100 | 6.300 | 5.700 | 6.300 | 663,916 | 3,971,646 | 5.9822 | 2.179 | 2.110 | 2.179 | 1.972 | 2.179 | 1,919,265 | 2.0694 | 12.50% |
| 1997-05-08 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 72,000 | 397,000 | 5.5139 | 1.937 | 1.937 | 1.954 | 1.903 | 1.937 | 208,139 | 1.9074 | 0.00% |
| 1997-05-07 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.700 | 68,000 | 381,600 | 5.6118 | 1.937 | 1.903 | 1.954 | 1.937 | 1.972 | 196,576 | 1.9412 | -0.88% |
| 1997-05-06 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 28,000 | 157,000 | 5.6071 | 1.954 | 1.937 | 1.972 | 1.937 | 1.954 | 80,943 | 1.9396 | 0.00% |
| 1997-05-05 | 0 | 5.650 | 5.650 | 5.700 | 5.500 | 5.600 | 110,400 | 613,320 | 5.5554 | 1.954 | 1.954 | 1.972 | 1.903 | 1.937 | 319,147 | 1.9217 | 2.73% |
| 1997-05-02 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.450 | 110,000 | 595,000 | 5.4091 | 1.903 | 1.903 | 1.920 | 1.868 | 1.885 | 317,991 | 1.8711 | 0.92% |
| 1997-05-01 | 0 | 5.450 | 5.550 | 5.600 | 5.450 | 5.700 | 114,000 | 629,900 | 5.5254 | 1.885 | 1.920 | 1.937 | 1.885 | 1.972 | 329,554 | 1.9114 | -0.91% |
| 1997-04-30 | 0 | 5.500 | 5.350 | 5.500 | 5.400 | 5.550 | 94,000 | 513,500 | 5.4628 | 1.903 | 1.851 | 1.903 | 1.868 | 1.920 | 271,738 | 1.8897 | 0.00% |
| 1997-04-29 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 1.903 | 1.885 | 1.954 | 1.903 | 1.903 | 17,345 | 1.9026 | -1.79% |
| 1997-04-28 | 0 | 5.600 | 5.600 | 5.700 | 5.550 | 5.700 | 72,000 | 405,300 | 5.6292 | 1.937 | 1.937 | 1.972 | 1.920 | 1.972 | 208,139 | 1.9473 | -2.61% |
| 1997-04-25 | 0 | 5.750 | 5.650 | 5.750 | 5.750 | 5.900 | 10,000 | 58,000 | 5.8000 | 1.989 | 1.954 | 1.989 | 1.989 | 2.041 | 28,908 | 2.0063 | 2.68% |
| 1997-04-24 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.937 | 1.920 | 1.937 | - | - | 0 | - | 0.00% |
| 1997-04-23 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.700 | 46,000 | 258,700 | 5.6239 | 1.937 | 1.920 | 1.972 | 1.937 | 1.972 | 132,978 | 1.9454 | 0.00% |
| 1997-04-22 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.650 | 12,000 | 67,500 | 5.6250 | 1.937 | 1.903 | 1.954 | 1.937 | 1.954 | 34,690 | 1.9458 | 0.00% |
| 1997-04-21 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 1.937 | 1.937 | 1.954 | 1.937 | 1.937 | 17,345 | 1.9372 | -0.88% |
| 1997-04-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.954 | 1.920 | 1.954 | - | - | 0 | - | -0.88% |
| 1997-04-17 | 0 | 5.700 | 5.500 | 5.700 | 5.500 | 5.700 | 70,000 | 389,500 | 5.5643 | 1.972 | 1.903 | 1.972 | 1.903 | 1.972 | 202,358 | 1.9248 | 0.00% |
| 1997-04-16 | 0 | 5.700 | 5.700 | 5.750 | 5.600 | 6.000 | 66,000 | 376,400 | 5.7030 | 1.972 | 1.972 | 1.989 | 1.937 | 2.076 | 190,794 | 1.9728 | 0.88% |
| 1997-04-15 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.600 | 8,000 | 44,800 | 5.6000 | 1.954 | 1.954 | 1.972 | 1.937 | 1.937 | 23,127 | 1.9372 | 2.73% |
| 1997-04-14 | 0 | 5.500 | 5.500 | 5.750 | 5.500 | 5.850 | 12,000 | 67,100 | 5.5917 | 1.903 | 1.903 | 1.989 | 1.903 | 2.024 | 34,690 | 1.9343 | -4.35% |
| 1997-04-11 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 6.000 | 34,000 | 197,600 | 5.8118 | 1.989 | 1.972 | 1.989 | 1.989 | 2.076 | 98,288 | 2.0104 | 0.88% |
| 1997-04-10 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 8,000 | 45,200 | 5.6500 | 1.972 | 1.937 | 1.972 | 1.937 | 1.972 | 23,127 | 1.9545 | -1.72% |
| 1997-04-09 | 0 | 5.800 | 5.600 | 5.800 | 5.750 | 5.850 | 6,000 | 34,700 | 5.7833 | 2.006 | 1.937 | 2.006 | 1.989 | 2.024 | 17,345 | 2.0006 | 4.50% |
| 1997-04-08 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 12,000 | 67,100 | 5.5917 | 1.920 | 1.920 | 1.972 | 1.920 | 1.954 | 34,690 | 1.9343 | -3.48% |
| 1997-04-07 | 0 | 5.750 | 5.600 | 5.750 | 5.600 | 5.750 | 32,000 | 181,900 | 5.6844 | 1.989 | 1.937 | 1.989 | 1.937 | 1.989 | 92,506 | 1.9664 | 0.00% |
| 1997-04-04 | 0 | 5.750 | 5.700 | 5.750 | 5.500 | 5.800 | 58,000 | 329,000 | 5.6724 | 1.989 | 1.972 | 1.989 | 1.903 | 2.006 | 167,668 | 1.9622 | 4.55% |
| 1997-04-03 | 0 | 5.500 | 5.250 | 5.500 | 5.350 | 5.500 | 32,000 | 172,000 | 5.3750 | 1.903 | 1.816 | 1.903 | 1.851 | 1.903 | 92,506 | 1.8593 | 0.92% |
| 1997-04-02 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.885 | 1.868 | 1.920 | - | - | 0 | - | 0.00% |
| 1997-04-01 | 0 | 5.450 | 5.400 | 5.600 | 5.450 | 5.450 | 12,000 | 65,400 | 5.4500 | 1.885 | 1.868 | 1.937 | 1.885 | 1.885 | 34,690 | 1.8853 | -3.54% |
| 1997-03-27 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.750 | 22,000 | 125,400 | 5.7000 | 1.954 | 1.954 | 2.006 | 1.954 | 1.989 | 63,598 | 1.9718 | -2.59% |
| 1997-03-26 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 48,000 | 280,100 | 5.8354 | 2.006 | 1.989 | 2.006 | 2.006 | 2.024 | 138,760 | 2.0186 | -3.33% |
| 1997-03-25 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.000 | 78,520 | 460,141 | 5.8602 | 2.076 | 2.058 | 2.076 | 2.006 | 2.076 | 226,988 | 2.0272 | 1.69% |
| 1997-03-24 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 6.250 | 336,000 | 2,022,800 | 6.0202 | 2.041 | 2.041 | 2.058 | 2.041 | 2.162 | 971,317 | 2.0825 | 1.72% |
| 1997-03-21 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 76,000 | 431,700 | 5.6803 | 2.006 | 1.989 | 2.006 | 1.903 | 2.006 | 219,703 | 1.9649 | 7.41% |
| 1997-03-20 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 40,000 | 217,800 | 5.4450 | 1.868 | 1.868 | 1.885 | 1.868 | 1.903 | 115,633 | 1.8835 | 0.00% |
| 1997-03-19 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 46,000 | 250,200 | 5.4391 | 1.868 | 1.868 | 1.885 | 1.868 | 1.903 | 132,978 | 1.8815 | -0.92% |
| 1997-03-18 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 20,000 | 108,500 | 5.4250 | 1.885 | 1.885 | 1.903 | 1.868 | 1.885 | 57,816 | 1.8766 | -1.80% |
| 1997-03-17 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 24,420 | 135,784 | 5.5604 | 1.920 | 1.903 | 1.920 | 1.920 | 1.937 | 70,594 | 1.9235 | 1.83% |
| 1997-03-14 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 40,000 | 218,500 | 5.4625 | 1.885 | 1.868 | 1.903 | 1.868 | 1.903 | 115,633 | 1.8896 | -1.80% |
| 1997-03-13 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 62,906 | 348,847 | 5.5455 | 1.920 | 1.920 | 1.937 | 1.903 | 1.920 | 181,850 | 1.9183 | 2.78% |
| 1997-03-12 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.868 | 1.868 | 1.937 | 1.868 | 1.868 | 11,563 | 1.8680 | -1.82% |
| 1997-03-11 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 1.903 | 1.885 | 1.937 | 1.903 | 1.903 | 17,345 | 1.9026 | -1.79% |
| 1997-03-10 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.937 | 1.920 | 1.937 | - | - | 0 | - | -2.61% |
| 1997-03-07 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 47,200 | 270,780 | 5.7369 | 1.989 | 1.954 | 1.989 | 1.954 | 2.006 | 136,447 | 1.9845 | 5.50% |
| 1997-03-06 | 0 | 5.450 | 5.400 | 5.650 | 5.450 | 5.450 | 6,000 | 32,700 | 5.4500 | 1.885 | 1.868 | 1.954 | 1.885 | 1.885 | 17,345 | 1.8853 | 0.00% |
| 1997-03-05 | 0 | 5.450 | 5.450 | 5.650 | 5.400 | 5.500 | 32,000 | 174,100 | 5.4406 | 1.885 | 1.885 | 1.954 | 1.868 | 1.903 | 92,506 | 1.8820 | 0.93% |
| 1997-03-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.868 | 1.868 | 1.903 | 1.868 | 1.868 | 40,472 | 1.8680 | -2.70% |
| 1997-03-03 | 0 | 5.550 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.920 | 1.868 | 1.937 | - | - | 0 | - | -0.89% |
| 1997-02-28 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 1.937 | 1.903 | 1.937 | - | - | 0 | - | -2.61% |
| 1997-02-27 | 0 | 5.750 | 5.650 | 5.750 | 5.200 | 5.800 | 240,000 | 1,336,600 | 5.5692 | 1.989 | 1.954 | 1.989 | 1.799 | 2.006 | 693,798 | 1.9265 | 7.48% |
| 1997-02-26 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.400 | 38,000 | 204,100 | 5.3711 | 1.851 | 1.833 | 1.903 | 1.851 | 1.868 | 109,851 | 1.8580 | -0.93% |
| 1997-02-25 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 32,000 | 172,000 | 5.3750 | 1.868 | 1.833 | 1.868 | 1.851 | 1.868 | 92,506 | 1.8593 | 1.89% |
| 1997-02-24 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,200 | 5.3400 | 1.833 | 1.833 | 1.868 | 1.833 | 1.851 | 86,725 | 1.8472 | -0.93% |
| 1997-02-21 | 0 | 5.350 | 5.150 | 5.350 | 5.300 | 5.350 | 6,000 | 32,000 | 5.3333 | 1.851 | 1.781 | 1.851 | 1.833 | 1.851 | 17,345 | 1.8449 | 0.00% |
| 1997-02-20 | 0 | 5.350 | 5.300 | 5.400 | 5.100 | 5.400 | 91,000 | 477,600 | 5.2484 | 1.851 | 1.833 | 1.868 | 1.764 | 1.868 | 263,065 | 1.8155 | 0.94% |
| 1997-02-19 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.833 | 1.799 | 1.868 | - | - | 0 | - | 0.00% |
| 1997-02-18 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 1.833 | 1.764 | 1.833 | - | - | 0 | - | -1.85% |
| 1997-02-17 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 1.868 | 1.816 | 1.868 | 1.868 | 1.868 | 57,816 | 1.8680 | 0.00% |
| 1997-02-14 | 0 | 5.400 | 5.150 | 5.400 | 5.100 | 5.400 | 24,000 | 124,000 | 5.1667 | 1.868 | 1.781 | 1.868 | 1.764 | 1.868 | 69,380 | 1.7873 | 0.00% |
| 1997-02-13 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.868 | - | 1.868 | 1.868 | 1.868 | 11,563 | 1.8680 | -1.82% |
| 1997-02-12 | 0 | 5.500 | - | - | - | - | 0 | 0 | - | 1.903 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-11 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 1.903 | 1.833 | 1.903 | - | - | 0 | - | -0.90% |
| 1997-02-10 | 0 | 5.550 | 5.400 | 5.650 | - | - | 0 | 0 | - | 1.920 | 1.868 | 1.954 | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 19,600 | 108,880 | 5.5551 | 1.920 | 1.920 | 1.937 | 1.920 | 1.937 | 56,660 | 1.9216 | -1.77% |
| 1997-02-04 | 0 | 5.650 | 5.650 | 5.700 | 5.400 | 5.800 | 236,000 | 1,312,900 | 5.5631 | 1.954 | 1.954 | 1.972 | 1.868 | 2.006 | 682,235 | 1.9244 | 4.63% |
| 1997-02-03 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.868 | 1.851 | 1.885 | - | - | 0 | - | 0.00% |
| 1997-01-31 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.868 | 1.851 | 1.885 | - | - | 0 | - | 0.00% |
| 1997-01-30 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.868 | 1.851 | 1.903 | 1.868 | 1.868 | 28,908 | 1.8680 | 0.93% |
| 1997-01-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 1.851 | 1.851 | 1.868 | 1.851 | 1.851 | 11,563 | 1.8507 | 0.00% |
| 1997-01-28 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 28,000 | 150,700 | 5.3821 | 1.851 | 1.851 | 1.868 | 1.851 | 1.868 | 80,943 | 1.8618 | -0.93% |
| 1997-01-27 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.868 | 1.851 | 1.885 | 1.868 | 1.868 | 40,472 | 1.8680 | -0.92% |
| 1997-01-24 | 0 | 5.450 | 5.350 | 5.550 | - | - | 420 | 2,142 | 5.1000 | 1.885 | 1.851 | 1.920 | - | - | 1,214 | 1.7642 | 0.00% |
| 1997-01-23 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 1.885 | 1.868 | 1.885 | 1.885 | 1.885 | 11,563 | 1.8853 | -0.91% |
| 1997-01-22 | 0 | 5.500 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.903 | 1.903 | 1.954 | - | - | 0 | - | 0.00% |
| 1997-01-21 | 0 | 5.500 | 5.500 | 5.700 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 1.903 | 1.903 | 1.972 | 1.903 | 1.903 | 92,506 | 1.9026 | 0.00% |
| 1997-01-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 1.903 | 1.885 | 1.920 | 1.903 | 1.903 | 92,506 | 1.9026 | 0.00% |
| 1997-01-17 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 46,440 | 256,410 | 5.5213 | 1.903 | 1.903 | 1.920 | 1.903 | 1.937 | 134,250 | 1.9099 | -1.79% |
| 1997-01-16 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.600 | 12,000 | 67,200 | 5.6000 | 1.937 | 1.937 | 1.989 | 1.937 | 1.937 | 34,690 | 1.9372 | 1.82% |
| 1997-01-15 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 80,000 | 440,000 | 5.5000 | 1.903 | 1.885 | 1.937 | 1.903 | 1.903 | 231,266 | 1.9026 | 0.00% |
| 1997-01-14 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 45,916 | 254,446 | 5.5416 | 1.903 | 1.903 | 1.937 | 1.903 | 1.937 | 132,735 | 1.9169 | -2.65% |
| 1997-01-13 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 38,000 | 214,400 | 5.6421 | 1.954 | 1.937 | 1.954 | 1.937 | 1.972 | 109,851 | 1.9517 | -0.88% |
| 1997-01-10 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 6,000 | 34,200 | 5.7000 | 1.972 | 1.954 | 1.972 | 1.972 | 1.972 | 17,345 | 1.9718 | 0.00% |
| 1997-01-09 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 1.972 | 1.937 | 1.972 | - | - | 0 | - | 0.00% |
| 1997-01-08 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 5.700 | 20,000 | 113,500 | 5.6750 | 1.972 | 1.954 | 2.006 | 1.954 | 1.972 | 57,816 | 1.9631 | 1.79% |
| 1997-01-07 | 0 | 5.600 | 5.600 | 5.850 | 5.550 | 5.700 | 36,000 | 204,000 | 5.6667 | 1.937 | 1.937 | 2.024 | 1.920 | 1.972 | 104,070 | 1.9602 | -4.27% |
| 1997-01-06 | 0 | 5.850 | 5.650 | 5.850 | 5.600 | 5.850 | 16,000 | 90,300 | 5.6438 | 2.024 | 1.954 | 2.024 | 1.937 | 2.024 | 46,253 | 1.9523 | 1.74% |
| 1997-01-03 | 0 | 5.750 | 5.500 | 5.750 | - | - | 1,260 | 6,678 | 5.3000 | 1.989 | 1.903 | 1.989 | - | - | 3,642 | 1.8334 | -0.86% |
| 1997-01-02 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.006 | 1.937 | 2.006 | - | - | 0 | - | -1.69% |
| 1996-12-31 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.041 | 1.972 | 2.041 | - | - | 0 | - | 0.00% |
| 1996-12-30 | 0 | 5.900 | 5.800 | 5.900 | 6.000 | 6.200 | 12,000 | 72,400 | 6.0333 | 2.041 | 2.006 | 2.041 | 2.076 | 2.145 | 34,690 | 2.0871 | 0.85% |
| 1996-12-27 | 0 | 5.850 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.024 | 1.954 | 2.041 | - | - | 0 | - | 0.00% |
| 1996-12-24 | 0 | 5.850 | 5.650 | 5.850 | 5.700 | 5.900 | 24,000 | 138,600 | 5.7750 | 2.024 | 1.954 | 2.024 | 1.972 | 2.041 | 69,380 | 1.9977 | -0.85% |
| 1996-12-23 | 0 | 5.900 | 5.650 | 5.900 | 5.600 | 5.950 | 44,000 | 253,300 | 5.7568 | 2.041 | 1.954 | 2.041 | 1.937 | 2.058 | 127,196 | 1.9914 | 2.61% |
| 1996-12-20 | 0 | 5.750 | 5.650 | 5.750 | 5.850 | 5.850 | 18,000 | 105,300 | 5.8500 | 1.989 | 1.954 | 1.989 | 2.024 | 2.024 | 52,035 | 2.0236 | 1.77% |
| 1996-12-19 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.954 | 1.920 | 1.954 | - | - | 0 | - | 0.00% |
| 1996-12-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.954 | 1.920 | 1.954 | - | - | 0 | - | 0.00% |
| 1996-12-17 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 9,200 | 52,100 | 5.6630 | 1.954 | 1.954 | 1.972 | 1.954 | 1.972 | 26,596 | 1.9590 | -1.74% |
| 1996-12-16 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 36,000 | 212,400 | 5.9000 | 1.989 | 1.972 | 1.989 | 1.989 | 1.989 | 106,785 | 1.9891 | -1.67% |
| 1996-12-13 | 0 | 6.000 | 5.800 | 6.000 | 5.700 | 6.000 | 68,000 | 394,900 | 5.8074 | 2.023 | 1.955 | 2.023 | 1.922 | 2.023 | 201,704 | 1.9578 | 4.35% |
| 1996-12-12 | 0 | 5.750 | 5.750 | 5.900 | 5.650 | 5.800 | 96,000 | 549,400 | 5.7229 | 1.938 | 1.938 | 1.989 | 1.905 | 1.955 | 284,759 | 1.9294 | 0.00% |
| 1996-12-11 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.900 | 118,000 | 681,500 | 5.7754 | 1.938 | 1.922 | 1.955 | 1.922 | 1.989 | 350,016 | 1.9471 | -0.86% |
| 1996-12-10 | 0 | 5.800 | 5.700 | 5.850 | 5.650 | 5.900 | 80,000 | 462,300 | 5.7788 | 1.955 | 1.922 | 1.972 | 1.905 | 1.989 | 237,299 | 1.9482 | 0.00% |
| 1996-12-09 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 62,000 | 348,700 | 5.6242 | 1.955 | 1.938 | 1.955 | 1.854 | 1.955 | 183,907 | 1.8961 | 4.50% |
| 1996-12-06 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.700 | 42,000 | 235,600 | 5.6095 | 1.871 | 1.871 | 1.905 | 1.837 | 1.922 | 124,582 | 1.8911 | -2.63% |
| 1996-12-05 | 0 | 5.700 | 5.700 | 5.750 | 5.550 | 5.700 | 36,000 | 202,700 | 5.6306 | 1.922 | 1.922 | 1.938 | 1.871 | 1.922 | 106,785 | 1.8982 | 0.88% |
| 1996-12-04 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 24,000 | 135,600 | 5.6500 | 1.905 | 1.888 | 1.922 | 1.888 | 1.922 | 71,190 | 1.9048 | -0.88% |
| 1996-12-03 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 56,000 | 318,700 | 5.6911 | 1.922 | 1.905 | 1.938 | 1.905 | 1.922 | 166,109 | 1.9186 | 2.70% |
| 1996-12-02 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 16,000 | 89,200 | 5.5750 | 1.871 | 1.871 | 1.905 | 1.871 | 1.888 | 47,460 | 1.8795 | -0.89% |
| 1996-11-29 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.650 | 66,000 | 372,400 | 5.6424 | 1.888 | 1.888 | 1.938 | 1.888 | 1.905 | 195,772 | 1.9022 | 0.00% |
| 1996-11-28 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 65,200 | 367,580 | 5.6377 | 1.888 | 1.888 | 1.905 | 1.888 | 1.922 | 193,399 | 1.9006 | -1.75% |
| 1996-11-27 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.850 | 42,712 | 246,645 | 5.7746 | 1.922 | 1.922 | 1.938 | 1.922 | 1.972 | 126,694 | 1.9468 | -2.56% |
| 1996-11-26 | 0 | 5.850 | 5.700 | 5.950 | 5.850 | 6.000 | 34,000 | 202,200 | 5.9471 | 1.972 | 1.922 | 2.006 | 1.972 | 2.023 | 100,852 | 2.0049 | -2.50% |
| 1996-11-25 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.200 | 90,000 | 548,100 | 6.0900 | 2.023 | 2.023 | 2.040 | 2.023 | 2.090 | 266,961 | 2.0531 | 1.69% |
| 1996-11-22 | 0 | 5.900 | 5.900 | 6.000 | 5.650 | 6.000 | 162,000 | 956,400 | 5.9037 | 1.989 | 1.989 | 2.023 | 1.905 | 2.023 | 480,530 | 1.9903 | 5.36% |
| 1996-11-21 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.650 | 122,000 | 682,700 | 5.5959 | 1.888 | 1.888 | 1.905 | 1.854 | 1.905 | 361,881 | 1.8865 | 3.70% |
| 1996-11-20 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 76,000 | 412,400 | 5.4263 | 1.820 | 1.804 | 1.820 | 1.804 | 1.854 | 225,434 | 1.8294 | -0.92% |
| 1996-11-19 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 102,000 | 558,100 | 5.4716 | 1.837 | 1.820 | 1.854 | 1.820 | 1.854 | 302,556 | 1.8446 | 1.87% |
| 1996-11-18 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.350 | 18,000 | 96,300 | 5.3500 | 1.804 | 1.787 | 1.854 | 1.804 | 1.804 | 53,392 | 1.8036 | 0.94% |
| 1996-11-15 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.787 | 1.770 | 1.804 | - | - | 0 | - | 0.00% |
| 1996-11-14 | 0 | 5.300 | 5.250 | 5.350 | 5.200 | 5.350 | 25,280 | 133,600 | 5.2848 | 1.787 | 1.770 | 1.804 | 1.753 | 1.804 | 74,986 | 1.7817 | 1.92% |
| 1996-11-13 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.400 | 44,000 | 232,800 | 5.2909 | 1.753 | 1.753 | 1.820 | 1.753 | 1.820 | 130,514 | 1.7837 | -3.70% |
| 1996-11-12 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.820 | 1.753 | 1.820 | - | - | 0 | - | 0.00% |
| 1996-11-11 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.820 | 1.753 | 1.820 | 1.820 | 1.820 | 29,662 | 1.8205 | 0.00% |
| 1996-11-08 | 0 | 5.400 | 5.150 | 5.450 | 5.050 | 5.400 | 56,000 | 292,600 | 5.2250 | 1.820 | 1.736 | 1.837 | 1.702 | 1.820 | 166,109 | 1.7615 | 2.86% |
| 1996-11-07 | 0 | 5.250 | 5.200 | 5.350 | - | - | 0 | 0 | - | 1.770 | 1.753 | 1.804 | - | - | 0 | - | 0.00% |
| 1996-11-06 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 12,000 | 63,500 | 5.2917 | 1.770 | 1.770 | 1.804 | 1.770 | 1.787 | 35,595 | 1.7840 | -2.78% |
| 1996-11-05 | 0 | 5.400 | 5.350 | 5.450 | 5.100 | 5.500 | 145,250 | 769,163 | 5.2954 | 1.820 | 1.804 | 1.837 | 1.719 | 1.854 | 430,846 | 1.7852 | 5.88% |
| 1996-11-04 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.150 | 75,710 | 382,879 | 5.0572 | 1.719 | 1.719 | 1.736 | 1.686 | 1.736 | 224,574 | 1.7049 | 0.00% |
| 1996-11-01 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.400 | 110,000 | 580,000 | 5.2727 | 1.719 | 1.719 | 1.770 | 1.702 | 1.820 | 326,286 | 1.7776 | -4.67% |
| 1996-10-31 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 100,000 | 536,400 | 5.3640 | 1.804 | 1.787 | 1.820 | 1.804 | 1.820 | 296,624 | 1.8084 | -4.46% |
| 1996-10-30 | 0 | 5.600 | 5.350 | 5.600 | 5.300 | 5.600 | 32,000 | 172,200 | 5.3813 | 1.888 | 1.804 | 1.888 | 1.787 | 1.888 | 94,920 | 1.8142 | -0.88% |
| 1996-10-29 | 0 | 5.650 | 5.450 | 5.650 | 5.200 | 5.650 | 32,000 | 178,900 | 5.5906 | 1.905 | 1.837 | 1.905 | 1.753 | 1.905 | 94,920 | 1.8848 | 2.73% |
| 1996-10-28 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.850 | 126,000 | 716,900 | 5.6897 | 1.854 | 1.837 | 1.854 | 1.820 | 1.972 | 373,746 | 1.9181 | -1.79% |
| 1996-10-25 | 0 | 5.600 | 5.550 | 5.600 | 5.400 | 5.600 | 71,200 | 392,820 | 5.5171 | 1.888 | 1.871 | 1.888 | 1.820 | 1.888 | 211,196 | 1.8600 | 3.70% |
| 1996-10-24 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 134,000 | 717,100 | 5.3515 | 1.820 | 1.820 | 1.837 | 1.804 | 1.820 | 397,476 | 1.8041 | 0.93% |
| 1996-10-23 | 0 | 5.350 | 5.250 | 5.400 | 5.200 | 5.550 | 118,000 | 634,000 | 5.3729 | 1.804 | 1.770 | 1.820 | 1.753 | 1.871 | 350,016 | 1.8113 | 1.90% |
| 1996-10-22 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 44,000 | 230,500 | 5.2386 | 1.770 | 1.753 | 1.787 | 1.753 | 1.770 | 130,514 | 1.7661 | -1.87% |
| 1996-10-18 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.400 | 59,770 | 318,592 | 5.3303 | 1.804 | 1.787 | 1.820 | 1.770 | 1.820 | 177,292 | 1.7970 | 1.90% |
| 1996-10-17 | 0 | 5.250 | 5.200 | 5.350 | 5.100 | 5.300 | 42,000 | 220,400 | 5.2476 | 1.770 | 1.753 | 1.804 | 1.719 | 1.787 | 124,582 | 1.7691 | 0.96% |
| 1996-10-16 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 36,420 | 188,300 | 5.1702 | 1.753 | 1.736 | 1.753 | 1.736 | 1.753 | 108,030 | 1.7430 | 1.96% |
| 1996-10-15 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.100 | 44,000 | 224,200 | 5.0955 | 1.719 | 1.719 | 1.753 | 1.702 | 1.719 | 130,514 | 1.7178 | -0.97% |
| 1996-10-14 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 1.736 | 1.736 | 1.753 | - | - | 0 | - | 0.00% |
| 1996-10-11 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.250 | 14,000 | 72,500 | 5.1786 | 1.736 | 1.719 | 1.770 | 1.736 | 1.770 | 41,527 | 1.7458 | 0.98% |
| 1996-10-10 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.150 | 34,000 | 173,800 | 5.1118 | 1.719 | 1.719 | 1.770 | 1.702 | 1.736 | 100,852 | 1.7233 | 2.00% |
| 1996-10-09 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 16,000 | 81,000 | 5.0625 | 1.686 | 1.686 | 1.719 | 1.686 | 1.719 | 47,460 | 1.7067 | -0.99% |
| 1996-10-08 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 34,000 | 172,200 | 5.0647 | 1.702 | 1.686 | 1.736 | 1.702 | 1.719 | 100,852 | 1.7075 | -1.94% |
| 1996-10-07 | 0 | 5.150 | 5.150 | 5.200 | 4.900 | 5.400 | 46,000 | 236,600 | 5.1435 | 1.736 | 1.736 | 1.753 | 1.652 | 1.820 | 136,447 | 1.7340 | 5.10% |
| 1996-10-04 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.050 | 26,000 | 130,000 | 5.0000 | 1.652 | 1.652 | 1.686 | 1.652 | 1.702 | 77,122 | 1.6856 | -2.97% |
| 1996-10-03 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 1.702 | 1.702 | 1.753 | 1.702 | 1.702 | 11,865 | 1.7025 | -0.98% |
| 1996-10-02 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.100 | 60,000 | 303,500 | 5.0583 | 1.719 | 1.702 | 1.753 | 1.702 | 1.719 | 177,974 | 1.7053 | -1.92% |
| 1996-10-01 | 0 | 5.200 | 5.150 | 5.300 | 5.150 | 5.300 | 66,200 | 344,890 | 5.2098 | 1.753 | 1.736 | 1.787 | 1.736 | 1.787 | 196,365 | 1.7564 | -1.89% |
| 1996-09-30 | 0 | 5.300 | 5.150 | 5.350 | 5.200 | 5.350 | 85,165 | 449,104 | 5.2733 | 1.787 | 1.736 | 1.804 | 1.753 | 1.804 | 252,620 | 1.7778 | 2.91% |
| 1996-09-27 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.100 | 34,000 | 173,400 | 5.1000 | 1.736 | 1.736 | 1.787 | 1.719 | 1.719 | 100,852 | 1.7193 | -0.96% |
| 1996-09-26 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.450 | 96,000 | 510,300 | 5.3156 | 1.753 | 1.736 | 1.753 | 1.736 | 1.837 | 284,759 | 1.7920 | -1.89% |
| 1996-09-25 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.500 | 108,001 | 578,905 | 5.3602 | 1.787 | 1.770 | 1.787 | 1.753 | 1.854 | 320,357 | 1.8071 | 3.92% |
| 1996-09-24 | 0 | 5.100 | 5.000 | 5.200 | 4.975 | 5.800 | 260,000 | 1,383,050 | 5.3194 | 1.719 | 1.686 | 1.753 | 1.677 | 1.955 | 771,222 | 1.7933 | -10.53% |
| 1996-09-23 | 0 | 5.700 | 5.600 | 5.800 | 5.200 | 6.300 | 828,180 | 4,866,348 | 5.8760 | 1.922 | 1.888 | 1.955 | 1.753 | 2.124 | 2,456,578 | 1.9809 | 14.00% |
| 1996-09-20 | 0 | 5.000 | 4.900 | 5.050 | 3.925 | 5.050 | 660,948 | 2,898,802 | 4.3858 | 1.686 | 1.652 | 1.702 | 1.323 | 1.702 | 1,960,529 | 1.4786 | 26.58% |
| 1996-09-19 | 0 | 3.950 | 3.950 | 4.025 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.332 | 1.332 | 1.357 | 1.315 | 1.315 | 29,662 | 1.3148 | 0.64% |
| 1996-09-18 | 0 | 3.925 | 3.925 | 4.025 | - | - | 0 | 0 | - | 1.323 | 1.323 | 1.357 | - | - | 0 | - | 0.00% |
| 1996-09-17 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.323 | 1.323 | 1.349 | - | - | 0 | - | 0.64% |
| 1996-09-16 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.315 | 1.315 | 1.340 | 1.315 | 1.315 | 11,865 | 1.3148 | 0.65% |
| 1996-09-13 | 0 | 3.875 | 3.875 | 3.950 | 3.875 | 3.875 | 4,840 | 18,608 | 3.8446 | 1.306 | 1.306 | 1.332 | 1.306 | 1.306 | 14,357 | 1.2961 | -0.64% |
| 1996-09-12 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.315 | 1.306 | 1.340 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.315 | 1.306 | 1.340 | - | - | 0 | - | 0.00% |
| 1996-09-10 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.315 | 1.306 | 1.332 | 1.315 | 1.315 | 29,662 | 1.3148 | 0.65% |
| 1996-09-09 | 0 | 3.875 | 3.875 | 3.975 | 3.875 | 3.875 | 2,000 | 7,750 | 3.8750 | 1.306 | 1.306 | 1.340 | 1.306 | 1.306 | 5,932 | 1.3064 | 0.00% |
| 1996-09-06 | 0 | 3.875 | 3.850 | 3.925 | 3.875 | 3.875 | 16,000 | 62,000 | 3.8750 | 1.306 | 1.298 | 1.323 | 1.306 | 1.306 | 47,460 | 1.3064 | 0.65% |
| 1996-09-05 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.298 | 1.332 | 1.298 | 1.298 | 29,662 | 1.2979 | -1.28% |
| 1996-09-04 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 1.315 | 1.315 | 1.332 | 1.315 | 1.315 | 88,987 | 1.3148 | -0.64% |
| 1996-09-03 | 0 | 3.925 | 3.925 | - | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 1.323 | 1.323 | - | 1.306 | 1.306 | 29,662 | 1.3064 | 0.00% |
| 1996-09-02 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.323 | 1.298 | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.323 | 1.298 | - | - | - | 0 | - | 0.00% |
| 1996-08-29 | 0 | 3.925 | 3.875 | - | - | - | 200 | 750 | 3.7500 | 1.323 | 1.306 | - | - | - | 593 | 1.2642 | 0.00% |
| 1996-08-28 | 0 | 3.925 | 3.925 | - | 3.925 | 3.925 | 4,000 | 15,700 | 3.9250 | 1.323 | 1.323 | - | 1.323 | 1.323 | 11,865 | 1.3232 | -0.63% |
| 1996-08-27 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 1.332 | 1.298 | 1.349 | 1.332 | 1.332 | 5,932 | 1.3317 | 0.00% |
| 1996-08-23 | 0 | 3.950 | 3.900 | 4.050 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.332 | 1.315 | 1.365 | 1.315 | 1.315 | 11,865 | 1.3148 | 0.00% |
| 1996-08-22 | 0 | 3.950 | 3.800 | 3.950 | 3.900 | 3.950 | 4,000 | 15,700 | 3.9250 | 1.332 | 1.281 | 1.332 | 1.315 | 1.332 | 11,865 | 1.3232 | 1.28% |
| 1996-08-21 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.315 | 1.290 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 3.900 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.315 | 1.298 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-08-19 | 0 | 3.900 | 3.875 | 3.925 | 3.875 | 3.900 | 30,000 | 116,900 | 3.8967 | 1.315 | 1.306 | 1.323 | 1.306 | 1.315 | 88,987 | 1.3137 | 0.00% |
| 1996-08-16 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.315 | 1.298 | 1.315 | 1.315 | 1.315 | 29,662 | 1.3148 | 0.00% |
| 1996-08-15 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.315 | 1.298 | 1.315 | - | - | 0 | - | 0.00% |
| 1996-08-14 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.315 | 1.281 | 1.349 | 1.315 | 1.315 | 29,662 | 1.3148 | 0.00% |
| 1996-08-13 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 1.315 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-12 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 1.315 | 1.315 | - | - | - | 0 | - | 1.30% |
| 1996-08-09 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 1.298 | 1.298 | - | - | - | 0 | - | 1.32% |
| 1996-08-08 | 0 | 3.800 | 3.800 | 4.000 | 3.775 | 3.775 | 2,000 | 7,550 | 3.7750 | 1.281 | 1.281 | 1.349 | 1.273 | 1.273 | 5,932 | 1.2727 | -3.80% |
| 1996-08-07 | 0 | 3.950 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.332 | 1.306 | 1.365 | - | - | 0 | - | 0.00% |
| 1996-08-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.315 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-08-05 | 0 | 3.950 | 3.900 | 4.000 | - | - | 220 | 825 | 3.7500 | 1.332 | 1.315 | 1.349 | - | - | 653 | 1.2642 | 0.00% |
| 1996-08-02 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.332 | 1.315 | 1.349 | 1.332 | 1.349 | 88,987 | 1.3429 | -1.25% |
| 1996-08-01 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.349 | 1.332 | 1.349 | - | - | 0 | - | -1.23% |
| 1996-07-31 | 0 | 4.050 | 3.925 | 4.050 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 1.365 | 1.323 | 1.365 | 1.365 | 1.365 | 5,932 | 1.3654 | 2.53% |
| 1996-07-30 | 0 | 3.950 | 3.925 | 4.000 | - | - | 32,000 | 124,800 | 3.9000 | 1.332 | 1.323 | 1.349 | - | - | 94,920 | 1.3148 | 0.00% |
| 1996-07-29 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 4.000 | 34,000 | 135,000 | 3.9706 | 1.332 | 1.332 | 1.365 | 1.332 | 1.349 | 100,852 | 1.3386 | -1.25% |
| 1996-07-26 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 68,840 | 270,763 | 3.9332 | 1.349 | 1.323 | 1.357 | 1.306 | 1.349 | 204,196 | 1.3260 | 1.27% |
| 1996-07-25 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.298 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.315 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-07-23 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.332 | 1.332 | 1.365 | 1.332 | 1.332 | 17,797 | 1.3317 | 0.00% |
| 1996-07-22 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.332 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 3.950 | 3.950 | 4.025 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.332 | 1.332 | 1.357 | 1.332 | 1.349 | 88,987 | 1.3429 | -1.25% |
| 1996-07-18 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.349 | 1.315 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 4.000 | 3.875 | 4.050 | 3.800 | 4.000 | 28,000 | 107,600 | 3.8429 | 1.349 | 1.306 | 1.365 | 1.281 | 1.349 | 83,055 | 1.2955 | 0.76% |
| 1996-07-16 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.338 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.338 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1996-07-12 | 0 | 3.970 | - | 4.000 | - | - | 915 | 3,386 | 3.7005 | 1.338 | - | 1.349 | - | - | 2,714 | 1.2476 | 0.00% |
| 1996-07-11 | 0 | 3.970 | - | 4.000 | - | - | 600 | 2,280 | 3.8000 | 1.338 | - | 1.349 | - | - | 1,780 | 1.2811 | 0.00% |
| 1996-07-10 | 0 | 3.970 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.338 | 1.315 | 1.365 | - | - | 0 | - | 0.00% |
| 1996-07-09 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.338 | - | 1.355 | - | - | 0 | - | 0.00% |
| 1996-07-08 | 0 | 4.000 | - | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.338 | - | 1.355 | 1.338 | 1.338 | 11,955 | 1.3384 | 2.56% |
| 1996-07-05 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.305 | 1.305 | 1.338 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 1.305 | 1.305 | 1.338 | 1.305 | 1.305 | 59,773 | 1.3049 | 0.65% |
| 1996-07-03 | 0 | 3.875 | 3.875 | 3.950 | - | - | 220 | 814 | 3.7000 | 1.297 | 1.297 | 1.322 | - | - | 658 | 1.2380 | 0.65% |
| 1996-07-02 | 0 | 3.850 | 3.850 | - | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.288 | 1.288 | - | 1.288 | 1.288 | 35,864 | 1.2882 | 0.00% |
| 1996-07-01 | 0 | 3.850 | 3.825 | 3.950 | - | - | 0 | 0 | - | 1.288 | 1.280 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-06-28 | 0 | 3.850 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.288 | 1.271 | 1.355 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.288 | 1.288 | 1.338 | 1.288 | 1.288 | 29,887 | 1.2882 | -1.28% |
| 1996-06-26 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.305 | 1.297 | 1.330 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 3.900 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.305 | 1.305 | 1.330 | - | - | 0 | - | 0.00% |
| 1996-06-24 | 0 | 3.900 | 3.850 | 4.000 | 3.900 | 3.900 | 10,500 | 40,850 | 3.8905 | 1.305 | 1.288 | 1.338 | 1.305 | 1.305 | 31,381 | 1.3017 | -2.50% |
| 1996-06-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.338 | - | 1.338 | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.338 | 1.322 | 1.338 | - | - | 0 | - | -0.62% |
| 1996-06-18 | 0 | 4.025 | - | - | - | - | 10,000 | 40,500 | 4.0500 | 1.347 | - | - | - | - | 29,887 | 1.3551 | 0.00% |
| 1996-06-14 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.347 | 1.322 | 1.372 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.347 | 1.322 | 1.372 | - | - | 0 | - | 0.00% |
| 1996-06-12 | 0 | 4.025 | 3.975 | 4.125 | - | - | 0 | 0 | - | 1.347 | 1.330 | 1.380 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.347 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-10 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.347 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-07 | 0 | 4.025 | 4.000 | 4.075 | 4.025 | 4.050 | 36,000 | 145,550 | 4.0431 | 1.347 | 1.338 | 1.363 | 1.347 | 1.355 | 107,591 | 1.3528 | -0.62% |
| 1996-06-06 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 56,000 | 224,500 | 4.0089 | 1.355 | 1.347 | 1.355 | 1.338 | 1.355 | 167,365 | 1.3414 | 1.25% |
| 1996-06-05 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 26,000 | 104,000 | 4.0000 | 1.338 | 1.338 | 1.355 | 1.338 | 1.338 | 77,705 | 1.3384 | 1.27% |
| 1996-06-04 | 0 | 3.950 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.322 | 1.313 | 1.338 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 3.950 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.322 | 1.313 | 1.355 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.322 | 1.322 | 1.338 | 1.322 | 1.322 | 17,932 | 1.3217 | 0.00% |
| 1996-05-30 | 0 | 3.950 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.322 | 1.322 | 1.355 | - | - | 0 | - | 1.28% |
| 1996-05-29 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 3.900 | 24,000 | 93,600 | 3.9000 | 1.305 | 1.305 | 1.355 | 1.305 | 1.305 | 71,728 | 1.3049 | -1.27% |
| 1996-05-28 | 0 | 3.950 | 3.900 | 4.025 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.322 | 1.305 | 1.347 | 1.322 | 1.322 | 47,818 | 1.3217 | 0.00% |
| 1996-05-27 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 4.000 | 30,000 | 119,250 | 3.9750 | 1.322 | 1.305 | 1.330 | 1.322 | 1.338 | 89,660 | 1.3300 | -1.25% |
| 1996-05-24 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,948 | 43,602 | 3.9826 | 1.338 | 1.338 | 1.355 | 1.338 | 1.338 | 32,720 | 1.3326 | -1.23% |
| 1996-05-23 | 0 | 4.050 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.355 | 1.305 | 1.355 | - | - | 0 | - | 0.00% |
| 1996-05-22 | 0 | 4.050 | 3.875 | 4.075 | - | - | 0 | 0 | - | 1.355 | 1.297 | 1.363 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 4.050 | - | 4.100 | 4.050 | 4.075 | 40,000 | 162,500 | 4.0625 | 1.355 | - | 1.372 | 1.355 | 1.363 | 119,546 | 1.3593 | 0.00% |
| 1996-05-20 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.175 | 54,000 | 217,400 | 4.0259 | 1.355 | 1.355 | 1.372 | 1.338 | 1.397 | 161,387 | 1.3471 | 1.89% |
| 1996-05-17 | 0 | 3.975 | 3.900 | 4.000 | 3.900 | 3.975 | 8,000 | 31,650 | 3.9563 | 1.330 | 1.305 | 1.338 | 1.305 | 1.330 | 23,909 | 1.3238 | 1.27% |
| 1996-05-16 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.313 | 1.313 | 1.338 | - | - | 0 | - | 0.64% |
| 1996-05-15 | 0 | 3.900 | 3.875 | 4.000 | 3.875 | 3.900 | 14,000 | 54,500 | 3.8929 | 1.305 | 1.297 | 1.338 | 1.297 | 1.305 | 41,841 | 1.3025 | 1.30% |
| 1996-05-14 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.875 | 44,000 | 170,200 | 3.8682 | 1.288 | 1.288 | 1.330 | 1.288 | 1.297 | 131,501 | 1.2943 | 0.00% |
| 1996-05-13 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.288 | 1.288 | 1.338 | 1.288 | 1.288 | 35,864 | 1.2882 | -2.53% |
| 1996-05-10 | 0 | 3.950 | 3.875 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.322 | 1.297 | 1.338 | 1.322 | 1.322 | 29,887 | 1.3217 | 0.00% |
| 1996-05-09 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.322 | 1.288 | 1.330 | 1.322 | 1.322 | 11,955 | 1.3217 | 0.00% |
| 1996-05-08 | 0 | 3.950 | 3.875 | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.322 | 1.297 | 1.322 | 1.322 | 1.322 | 11,955 | 1.3217 | 0.00% |
| 1996-05-07 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.322 | 1.288 | 1.330 | 1.322 | 1.322 | 29,887 | 1.3217 | 0.00% |
| 1996-05-06 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.322 | 1.288 | 1.338 | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 3.950 | - | 3.975 | 3.925 | 3.950 | 8,000 | 31,500 | 3.9375 | 1.322 | - | 1.330 | 1.313 | 1.322 | 23,909 | 1.3175 | 1.94% |
| 1996-05-02 | 0 | 3.875 | 3.850 | 3.950 | 3.875 | 3.875 | 4,000 | 15,500 | 3.8750 | 1.297 | 1.288 | 1.322 | 1.297 | 1.297 | 11,955 | 1.2966 | 0.00% |
| 1996-05-01 | 0 | 3.875 | 3.850 | 4.050 | - | - | 0 | 0 | - | 1.297 | 1.288 | 1.355 | - | - | 0 | - | 0.00% |
| 1996-04-30 | 0 | 3.875 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.297 | 1.297 | 1.355 | - | - | 0 | - | 1.31% |
| 1996-04-29 | 0 | 3.825 | 3.825 | 3.950 | 3.825 | 3.825 | 24,000 | 91,800 | 3.8250 | 1.280 | 1.280 | 1.322 | 1.280 | 1.280 | 71,728 | 1.2798 | 0.66% |
| 1996-04-26 | 0 | 3.800 | 3.800 | 3.875 | 3.800 | 3.800 | 32,000 | 121,600 | 3.8000 | 1.271 | 1.271 | 1.297 | 1.271 | 1.271 | 95,637 | 1.2715 | -1.30% |
| 1996-04-25 | 0 | 3.850 | 3.775 | 3.850 | - | - | 0 | 0 | - | 1.288 | 1.263 | 1.288 | - | - | 0 | - | 0.00% |
| 1996-04-24 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.288 | 1.271 | 1.288 | - | - | 0 | - | 0.00% |
| 1996-04-23 | 0 | 3.850 | 3.750 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.288 | 1.255 | 1.305 | 1.288 | 1.288 | 29,887 | 1.2882 | 0.00% |
| 1996-04-22 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 40,000 | 154,000 | 3.8500 | 1.288 | 1.280 | 1.305 | 1.288 | 1.288 | 119,546 | 1.2882 | 0.00% |
| 1996-04-19 | 0 | 3.850 | 3.800 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.288 | 1.271 | 1.338 | 1.288 | 1.288 | 29,887 | 1.2882 | 0.00% |
| 1996-04-18 | 0 | 3.850 | 3.800 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.288 | 1.271 | 1.322 | 1.288 | 1.288 | 29,887 | 1.2882 | 0.00% |
| 1996-04-17 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.850 | 16,420 | 63,154 | 3.8462 | 1.288 | 1.288 | 1.330 | 1.288 | 1.288 | 49,074 | 1.2869 | -1.28% |
| 1996-04-16 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 6,000 | 23,400 | 3.9000 | 1.305 | 1.297 | 1.322 | 1.305 | 1.305 | 17,932 | 1.3049 | -1.27% |
| 1996-04-15 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.322 | 1.297 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 3.950 | - | 4.100 | - | - | 0 | 0 | - | 1.322 | - | 1.372 | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.322 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 3.950 | 3.875 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.322 | 1.297 | 1.355 | 1.322 | 1.322 | 29,887 | 1.3217 | 2.60% |
| 1996-04-09 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.288 | 1.271 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-04-03 | 0 | 3.850 | 3.850 | 3.875 | - | - | 0 | 0 | - | 1.288 | 1.288 | 1.297 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.288 | 1.271 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-04-01 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.288 | 1.280 | 1.305 | 1.288 | 1.288 | 29,887 | 1.2882 | 0.65% |
| 1996-03-29 | 0 | 3.825 | 3.825 | 3.925 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 1.280 | 1.280 | 1.313 | 1.280 | 1.280 | 29,887 | 1.2798 | -1.92% |
| 1996-03-28 | 0 | 3.900 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.305 | 1.297 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.950 | 20,000 | 78,500 | 3.9250 | 1.305 | 1.288 | 1.322 | 1.305 | 1.322 | 59,773 | 1.3133 | -1.27% |
| 1996-03-26 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 3.950 | 10,000 | 39,100 | 3.9100 | 1.322 | 1.313 | 1.322 | 1.305 | 1.322 | 29,887 | 1.3083 | 1.28% |
| 1996-03-25 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 36,000 | 140,400 | 3.9000 | 1.305 | 1.305 | 1.322 | 1.305 | 1.305 | 107,591 | 1.3049 | -0.64% |
| 1996-03-22 | 0 | 3.925 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.313 | 1.305 | 1.347 | - | - | 0 | - | 0.00% |
| 1996-03-21 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.313 | 1.313 | 1.338 | 1.313 | 1.313 | 29,887 | 1.3133 | 0.64% |
| 1996-03-20 | 0 | 3.900 | 3.900 | 4.100 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.305 | 1.305 | 1.372 | 1.305 | 1.305 | 179,319 | 1.3049 | 0.00% |
| 1996-03-19 | 0 | 3.900 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.305 | 1.271 | 1.322 | - | - | 0 | - | 0.00% |
| 1996-03-18 | 0 | 3.900 | 3.775 | - | - | - | 0 | 0 | - | 1.305 | 1.263 | - | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 3.900 | 3.800 | 4.100 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.305 | 1.271 | 1.372 | 1.305 | 1.305 | 29,887 | 1.3049 | 0.00% |
| 1996-03-14 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.305 | 1.271 | 1.338 | 1.305 | 1.305 | 29,887 | 1.3049 | -2.50% |
| 1996-03-13 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.338 | - | 1.338 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 4.000 | 3.850 | 4.000 | 3.900 | 4.000 | 12,000 | 47,000 | 3.9167 | 1.338 | 1.288 | 1.338 | 1.305 | 1.338 | 35,864 | 1.3105 | 0.00% |
| 1996-03-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.338 | - | 1.338 | - | - | 0 | - | -2.44% |
| 1996-03-08 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.372 | 1.372 | 1.430 | 1.372 | 1.372 | 17,932 | 1.3719 | 0.00% |
| 1996-03-07 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 22,000 | 90,200 | 4.1000 | 1.372 | 1.372 | 1.405 | 1.372 | 1.372 | 65,750 | 1.3719 | 0.00% |
| 1996-03-06 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.372 | 1.372 | 1.405 | 1.372 | 1.372 | 23,909 | 1.3719 | 0.61% |
| 1996-03-05 | 0 | 4.075 | 4.075 | 4.200 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.363 | 1.363 | 1.405 | 1.355 | 1.355 | 17,932 | 1.3551 | -0.61% |
| 1996-03-04 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.372 | 1.355 | 1.389 | 1.372 | 1.372 | 11,955 | 1.3719 | 0.00% |
| 1996-03-01 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.372 | 1.355 | 1.405 | 1.372 | 1.372 | 29,887 | 1.3719 | 0.00% |
| 1996-02-29 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.372 | 1.372 | 1.397 | 1.372 | 1.372 | 23,909 | 1.3719 | -2.96% |
| 1996-02-28 | 0 | 4.225 | 4.100 | 4.225 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.414 | 1.372 | 1.414 | 1.422 | 1.422 | 29,887 | 1.4220 | 1.81% |
| 1996-02-27 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.389 | 1.355 | 1.405 | - | - | 0 | - | 0.00% |
| 1996-02-26 | 0 | 4.150 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.389 | 1.372 | 1.405 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.389 | 1.355 | 1.405 | - | - | 0 | - | 0.00% |
| 1996-02-22 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 20,000 | 83,000 | 4.1500 | 1.389 | 1.372 | 1.405 | 1.389 | 1.389 | 59,773 | 1.3886 | -2.35% |
| 1996-02-16 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.250 | 34,000 | 143,200 | 4.2118 | 1.422 | 1.405 | 1.422 | 1.397 | 1.422 | 101,614 | 1.4093 | 3.03% |
| 1996-02-15 | 0 | 4.125 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.380 | 1.372 | 1.405 | - | - | 0 | - | 0.00% |
| 1996-02-14 | 0 | 4.125 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.380 | 1.380 | 1.405 | - | - | 0 | - | 1.23% |
| 1996-02-13 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.363 | 1.363 | 1.372 | - | - | 0 | - | 0.00% |
| 1996-02-12 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.075 | 9,704 | 39,096 | 4.0289 | 1.363 | 1.363 | 1.380 | 1.355 | 1.363 | 29,002 | 1.3481 | 0.62% |
| 1996-02-09 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 20,420 | 82,638 | 4.0469 | 1.355 | 1.355 | 1.380 | 1.355 | 1.355 | 61,028 | 1.3541 | -1.22% |
| 1996-02-08 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 18,000 | 74,300 | 4.1278 | 1.372 | 1.372 | 1.389 | 1.372 | 1.389 | 53,796 | 1.3812 | -1.20% |
| 1996-02-07 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 32,000 | 132,800 | 4.1500 | 1.389 | 1.372 | 1.389 | 1.389 | 1.389 | 95,637 | 1.3886 | -1.19% |
| 1996-02-06 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.200 | 46,000 | 191,900 | 4.1717 | 1.405 | 1.405 | 1.422 | 1.389 | 1.405 | 137,478 | 1.3959 | -1.18% |
| 1996-02-05 | 0 | 4.250 | 4.200 | 4.275 | 4.250 | 4.300 | 22,000 | 93,800 | 4.2636 | 1.422 | 1.405 | 1.430 | 1.422 | 1.439 | 65,750 | 1.4266 | 1.19% |
| 1996-02-02 | 0 | 4.200 | 4.225 | 4.250 | 4.125 | 4.200 | 56,000 | 233,650 | 4.1723 | 1.405 | 1.414 | 1.422 | 1.380 | 1.405 | 167,365 | 1.3961 | 1.82% |
| 1996-02-01 | 0 | 4.125 | 4.125 | 4.150 | 4.100 | 4.150 | 24,000 | 98,900 | 4.1208 | 1.380 | 1.380 | 1.389 | 1.372 | 1.389 | 71,728 | 1.3788 | -1.20% |
| 1996-01-31 | 0 | 4.175 | 4.125 | 4.200 | 4.225 | 4.225 | 14,000 | 59,150 | 4.2250 | 1.397 | 1.380 | 1.405 | 1.414 | 1.414 | 41,841 | 1.4137 | -0.60% |
| 1996-01-30 | 0 | 4.200 | 4.150 | 4.225 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 1.405 | 1.389 | 1.414 | 1.422 | 1.422 | 11,955 | 1.4220 | 0.00% |
| 1996-01-29 | 0 | 4.200 | 4.150 | 4.225 | 4.100 | 4.200 | 40,000 | 166,400 | 4.1600 | 1.405 | 1.389 | 1.414 | 1.372 | 1.405 | 119,546 | 1.3919 | 0.60% |
| 1996-01-26 | 0 | 4.175 | 4.175 | 4.200 | 4.100 | 4.150 | 28,000 | 115,300 | 4.1179 | 1.397 | 1.397 | 1.405 | 1.372 | 1.389 | 83,682 | 1.3778 | -1.76% |
| 1996-01-25 | 0 | 4.250 | 4.150 | 4.250 | 4.200 | 4.250 | 30,000 | 127,000 | 4.2333 | 1.422 | 1.389 | 1.422 | 1.405 | 1.422 | 89,660 | 1.4165 | 1.19% |
| 1996-01-24 | 0 | 4.200 | 4.150 | 4.225 | 4.200 | 4.250 | 70,000 | 295,600 | 4.2229 | 1.405 | 1.389 | 1.414 | 1.405 | 1.422 | 209,206 | 1.4130 | 1.20% |
| 1996-01-23 | 0 | 4.150 | 4.100 | 4.150 | 4.000 | 4.150 | 66,000 | 266,200 | 4.0333 | 1.389 | 1.372 | 1.389 | 1.338 | 1.389 | 197,251 | 1.3495 | 3.75% |
| 1996-01-22 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 8,520 | 33,660 | 3.9507 | 1.338 | 1.322 | 1.355 | 1.338 | 1.338 | 25,463 | 1.3219 | 0.00% |
| 1996-01-19 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.338 | 1.322 | 1.355 | 1.338 | 1.338 | 11,955 | 1.3384 | 0.00% |
| 1996-01-18 | 0 | 4.000 | 3.925 | 4.025 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.338 | 1.313 | 1.347 | 1.338 | 1.338 | 29,887 | 1.3384 | 0.00% |
| 1996-01-17 | 0 | 4.000 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.338 | 1.313 | 1.338 | - | - | 0 | - | 0.00% |
| 1996-01-16 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 28,220 | 111,670 | 3.9571 | 1.338 | 1.313 | 1.347 | 1.297 | 1.338 | 84,340 | 1.3240 | 3.23% |
| 1996-01-15 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 3.875 | 30,000 | 115,950 | 3.8650 | 1.297 | 1.288 | 1.305 | 1.288 | 1.297 | 89,660 | 1.2932 | 0.65% |
| 1996-01-12 | 0 | 3.850 | 3.850 | 3.875 | 3.825 | 3.850 | 45,260 | 173,210 | 3.8270 | 1.288 | 1.288 | 1.297 | 1.280 | 1.288 | 135,266 | 1.2805 | 3.36% |
| 1996-01-11 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.246 | 1.246 | 1.271 | 1.238 | 1.238 | 29,887 | 1.2380 | -1.32% |
| 1996-01-10 | 0 | 3.775 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.263 | 1.246 | 1.280 | - | - | 0 | - | 0.00% |
| 1996-01-09 | 0 | 3.775 | 3.725 | 3.800 | 3.725 | 3.775 | 14,000 | 52,500 | 3.7500 | 1.263 | 1.246 | 1.271 | 1.246 | 1.263 | 41,841 | 1.2547 | 0.67% |
| 1996-01-08 | 0 | 3.750 | 3.650 | 3.800 | 3.725 | 3.750 | 8,000 | 29,900 | 3.7375 | 1.255 | 1.221 | 1.271 | 1.246 | 1.255 | 23,909 | 1.2506 | 1.35% |
| 1996-01-05 | 0 | 3.700 | 3.650 | 3.800 | - | - | 252 | 857 | 3.4008 | 1.238 | 1.221 | 1.271 | - | - | 753 | 1.1379 | 0.00% |
| 1996-01-04 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.238 | 1.205 | 1.271 | 1.238 | 1.238 | 17,932 | 1.2380 | 1.37% |
| 1996-01-03 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 1.221 | 1.221 | 1.238 | 1.205 | 1.205 | 29,887 | 1.2046 | 1.39% |
| 1996-01-02 | 0 | 3.600 | 3.600 | 3.700 | - | - | 440 | 1,518 | 3.4500 | 1.205 | 1.205 | 1.238 | - | - | 1,315 | 1.1544 | 0.00% |
| 1995-12-29 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.625 | 10,000 | 36,200 | 3.6200 | 1.205 | 1.205 | 1.238 | 1.205 | 1.213 | 29,887 | 1.2112 | -1.37% |
| 1995-12-28 | 0 | 3.650 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.221 | 1.205 | 1.271 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 3.650 | 3.550 | 3.700 | 3.650 | 3.650 | 36,000 | 131,400 | 3.6500 | 1.221 | 1.188 | 1.238 | 1.221 | 1.221 | 107,591 | 1.2213 | -0.68% |
| 1995-12-22 | 0 | 3.675 | 3.625 | 3.700 | - | - | 0 | 0 | - | 1.230 | 1.213 | 1.238 | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 3.675 | 3.625 | 3.675 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.230 | 1.213 | 1.230 | 1.230 | 1.230 | 11,955 | 1.2297 | -0.68% |
| 1995-12-20 | 0 | 3.700 | 3.675 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.238 | 1.230 | 1.255 | 1.238 | 1.238 | 29,887 | 1.2380 | 0.00% |
| 1995-12-19 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.238 | 1.205 | 1.238 | - | - | 0 | - | 0.00% |
| 1995-12-18 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 18,000 | 66,600 | 3.7000 | 1.238 | 1.213 | 1.238 | 1.238 | 1.238 | 53,796 | 1.2380 | -1.33% |
| 1995-12-15 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.255 | 1.238 | 1.255 | - | - | 0 | - | -0.66% |
| 1995-12-14 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.263 | 1.238 | 1.271 | 1.263 | 1.263 | 59,773 | 1.2631 | -0.66% |
| 1995-12-13 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 34,000 | 129,200 | 3.8000 | 1.271 | 1.271 | 1.288 | 1.271 | 1.271 | 101,614 | 1.2715 | 0.00% |
| 1995-12-12 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.271 | 1.238 | 1.271 | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 18,000 | 68,400 | 3.8000 | 1.271 | 1.271 | 1.288 | 1.271 | 1.271 | 53,796 | 1.2715 | -0.78% |
| 1995-12-08 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.282 | 1.265 | 1.290 | 1.282 | 1.282 | 18,494 | 1.2815 | 1.28% |
| 1995-12-07 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 4,420 | 17,070 | 3.8620 | 1.265 | 1.265 | 1.282 | 1.265 | 1.265 | 13,624 | 1.2530 | -1.27% |
| 1995-12-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.282 | 1.265 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-12-05 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.950 | 26,000 | 102,200 | 3.9308 | 1.282 | 1.273 | 1.290 | 1.265 | 1.282 | 80,140 | 1.2753 | 0.00% |
| 1995-12-04 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.282 | 1.282 | 1.298 | 1.282 | 1.282 | 49,317 | 1.2815 | 1.28% |
| 1995-12-01 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 1.265 | 1.265 | 1.282 | 1.265 | 1.265 | 36,987 | 1.2653 | 2.63% |
| 1995-11-30 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.850 | 20,000 | 76,300 | 3.8150 | 1.233 | 1.233 | 1.265 | 1.233 | 1.249 | 61,646 | 1.2377 | -1.30% |
| 1995-11-29 | 0 | 3.850 | 3.825 | 3.925 | - | - | 0 | 0 | - | 1.249 | 1.241 | 1.273 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 3.850 | 3.850 | 3.925 | 3.825 | 3.825 | 4,000 | 15,300 | 3.8250 | 1.249 | 1.249 | 1.273 | 1.241 | 1.241 | 12,329 | 1.2410 | -1.28% |
| 1995-11-27 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 29,680 | 114,932 | 3.8724 | 1.265 | 1.249 | 1.282 | 1.249 | 1.265 | 91,482 | 1.2563 | -1.27% |
| 1995-11-24 | 0 | 3.950 | 3.900 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.282 | 1.265 | 1.314 | 1.282 | 1.282 | 30,823 | 1.2815 | -1.25% |
| 1995-11-23 | 0 | 4.000 | 3.900 | 4.050 | 3.900 | 4.000 | 20,000 | 79,000 | 3.9500 | 1.298 | 1.265 | 1.314 | 1.265 | 1.298 | 61,646 | 1.2815 | 5.26% |
| 1995-11-22 | 0 | 3.800 | 3.800 | 3.950 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 1.233 | 1.233 | 1.282 | 1.233 | 1.233 | 12,329 | 1.2328 | -2.56% |
| 1995-11-21 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 14,000 | 54,400 | 3.8857 | 1.265 | 1.249 | 1.282 | 1.249 | 1.265 | 43,152 | 1.2607 | 4.00% |
| 1995-11-20 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.217 | 1.217 | - | - | - | 0 | - | 1.35% |
| 1995-11-17 | 0 | 3.700 | 3.700 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.200 | 1.200 | - | 1.200 | 1.200 | 30,823 | 1.2004 | -1.33% |
| 1995-11-16 | 0 | 3.750 | 3.700 | - | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 1.217 | 1.200 | - | 1.217 | 1.217 | 30,823 | 1.2166 | -0.66% |
| 1995-11-15 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 28,000 | 105,700 | 3.7750 | 1.225 | 1.217 | 1.233 | 1.225 | 1.225 | 86,304 | 1.2247 | 2.72% |
| 1995-11-14 | 0 | 3.675 | 3.675 | 3.825 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.192 | 1.192 | 1.241 | 1.192 | 1.192 | 12,329 | 1.1923 | -2.00% |
| 1995-11-13 | 0 | 3.750 | 3.700 | 3.800 | 3.700 | 3.750 | 12,000 | 44,500 | 3.7083 | 1.217 | 1.200 | 1.233 | 1.200 | 1.217 | 36,987 | 1.2031 | 1.35% |
| 1995-11-10 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.200 | 1.168 | 1.233 | 1.200 | 1.200 | 18,494 | 1.2004 | 0.00% |
| 1995-11-09 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 10,000 | 36,550 | 3.6550 | 1.200 | 1.176 | 1.200 | 1.200 | 1.200 | 30,823 | 1.1858 | 1.37% |
| 1995-11-08 | 0 | 3.650 | 3.575 | 3.725 | 3.550 | 3.650 | 16,420 | 59,628 | 3.6314 | 1.184 | 1.160 | 1.209 | 1.152 | 1.184 | 50,611 | 1.1782 | -3.95% |
| 1995-11-07 | 0 | 3.800 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.233 | 1.209 | 1.233 | - | - | 0 | - | -2.56% |
| 1995-11-06 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.265 | 1.233 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.265 | 1.233 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 3.900 | 3.750 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.265 | 1.217 | 1.298 | 1.265 | 1.265 | 30,823 | 1.2653 | 0.00% |
| 1995-10-31 | 0 | 3.900 | 3.675 | 4.000 | - | - | 0 | 0 | - | 1.265 | 1.192 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-10-30 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 50,000 | 195,000 | 3.9000 | 1.265 | 1.233 | 1.298 | 1.265 | 1.265 | 154,115 | 1.2653 | -1.27% |
| 1995-10-27 | 0 | 3.950 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.282 | 1.265 | 1.306 | - | - | 0 | - | 0.00% |
| 1995-10-26 | 0 | 3.950 | 3.900 | - | - | - | 0 | 0 | - | 1.282 | 1.265 | - | - | - | 0 | - | 0.00% |
| 1995-10-25 | 0 | 3.950 | 3.925 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.282 | 1.273 | 1.298 | 1.282 | 1.282 | 30,823 | 1.2815 | -0.63% |
| 1995-10-24 | 0 | 3.975 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.290 | 1.282 | 1.314 | - | - | 0 | - | 0.00% |
| 1995-10-23 | 0 | 3.975 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.290 | 1.282 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 3.975 | 3.950 | 4.025 | 3.975 | 4.000 | 30,000 | 119,750 | 3.9917 | 1.290 | 1.282 | 1.306 | 1.290 | 1.298 | 92,469 | 1.2950 | -0.63% |
| 1995-10-19 | 0 | 4.000 | 3.975 | 4.100 | 4.000 | 4.000 | 60,000 | 240,000 | 4.0000 | 1.298 | 1.290 | 1.330 | 1.298 | 1.298 | 184,937 | 1.2977 | 0.00% |
| 1995-10-18 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.298 | 1.298 | 1.314 | - | - | 0 | - | 0.00% |
| 1995-10-17 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 14,332 | 57,262 | 3.9954 | 1.298 | 1.298 | 1.314 | 1.298 | 1.298 | 44,175 | 1.2962 | 0.00% |
| 1995-10-16 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.000 | 64,000 | 255,950 | 3.9992 | 1.298 | 1.298 | 1.314 | 1.290 | 1.298 | 197,267 | 1.2975 | 0.00% |
| 1995-10-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.298 | 1.298 | 1.314 | 1.298 | 1.298 | 30,823 | 1.2977 | 0.00% |
| 1995-10-12 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.298 | 1.290 | 1.306 | - | - | 0 | - | 0.00% |
| 1995-10-11 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.025 | 42,000 | 168,400 | 4.0095 | 1.298 | 1.290 | 1.306 | 1.298 | 1.306 | 129,456 | 1.3008 | -1.23% |
| 1995-10-10 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.314 | 1.298 | 1.330 | 1.314 | 1.314 | 30,823 | 1.3140 | 1.25% |
| 1995-10-09 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.298 | 1.298 | 1.346 | 1.298 | 1.298 | 18,494 | 1.2977 | -0.62% |
| 1995-10-06 | 0 | 4.025 | 4.025 | 4.150 | 4.025 | 4.025 | 6,000 | 24,150 | 4.0250 | 1.306 | 1.306 | 1.346 | 1.306 | 1.306 | 18,494 | 1.3058 | 0.63% |
| 1995-10-05 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.298 | 1.298 | 1.330 | 1.298 | 1.298 | 123,292 | 1.2977 | 0.00% |
| 1995-10-04 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.000 | 94,000 | 376,000 | 4.0000 | 1.298 | 1.298 | 1.338 | 1.298 | 1.298 | 289,735 | 1.2977 | -1.23% |
| 1995-10-03 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.314 | 1.290 | 1.314 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 40,000 | 162,000 | 4.0500 | 1.314 | 1.298 | 1.314 | 1.314 | 1.314 | 123,292 | 1.3140 | -0.61% |
| 1995-09-29 | 0 | 4.075 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.322 | 1.314 | 1.330 | - | - | 0 | - | 0.00% |
| 1995-09-28 | 0 | 4.075 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.322 | 1.314 | 1.355 | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 4.075 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.322 | 1.314 | 1.322 | - | - | 0 | - | -0.61% |
| 1995-09-26 | 0 | 4.100 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.330 | 1.314 | 1.338 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.330 | 1.314 | 1.330 | - | - | 0 | - | -1.20% |
| 1995-09-22 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 22,000 | 91,300 | 4.1500 | 1.346 | 1.330 | 1.346 | 1.346 | 1.346 | 67,810 | 1.3464 | 1.22% |
| 1995-09-21 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 1.330 | 1.330 | 1.346 | 1.330 | 1.330 | 55,481 | 1.3302 | 0.00% |
| 1995-09-20 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 1.330 | 1.330 | 1.346 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 4.100 | 4.100 | 4.150 | 4.050 | 4.100 | 64,000 | 261,400 | 4.0844 | 1.330 | 1.330 | 1.346 | 1.314 | 1.330 | 197,267 | 1.3251 | -1.20% |
| 1995-09-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.346 | 1.314 | 1.346 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.150 | 64,000 | 265,600 | 4.1500 | 1.346 | 1.338 | 1.355 | 1.346 | 1.346 | 197,267 | 1.3464 | 0.00% |
| 1995-09-14 | 0 | 4.150 | 4.150 | 4.200 | 4.100 | 4.150 | 76,000 | 313,100 | 4.1197 | 1.346 | 1.346 | 1.363 | 1.330 | 1.346 | 234,254 | 1.3366 | 3.75% |
| 1995-09-13 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.298 | 1.298 | 1.330 | 1.298 | 1.298 | 43,152 | 1.2977 | 0.00% |
| 1995-09-12 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.025 | 32,000 | 128,250 | 4.0078 | 1.298 | 1.282 | 1.322 | 1.298 | 1.306 | 98,633 | 1.3003 | -2.44% |
| 1995-09-11 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.330 | 1.306 | 1.355 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 4.100 | 4.050 | 4.150 | 4.050 | 4.100 | 27,916 | 113,572 | 4.0683 | 1.330 | 1.314 | 1.346 | 1.314 | 1.330 | 86,045 | 1.3199 | 1.86% |
| 1995-09-07 | 0 | 4.025 | 3.975 | 4.050 | 4.000 | 4.025 | 10,000 | 40,100 | 4.0100 | 1.306 | 1.290 | 1.314 | 1.298 | 1.306 | 30,823 | 1.3010 | 3.21% |
| 1995-09-06 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.265 | 1.265 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 3.900 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.265 | 1.249 | 1.330 | - | - | 0 | - | 0.00% |
| 1995-09-04 | 0 | 3.900 | 3.875 | 4.075 | 3.900 | 4.000 | 30,000 | 118,000 | 3.9333 | 1.265 | 1.257 | 1.322 | 1.265 | 1.298 | 92,469 | 1.2761 | -2.50% |
| 1995-09-01 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.298 | 1.290 | 1.298 | 1.298 | 1.298 | 123,292 | 1.2977 | -1.23% |
| 1995-08-31 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.314 | 1.298 | 1.338 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.314 | 1.298 | 1.338 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 4.050 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.314 | 1.314 | 1.338 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 12,000 | 48,600 | 4.0500 | 1.314 | 1.306 | 1.346 | 1.314 | 1.314 | 36,987 | 1.3140 | -1.22% |
| 1995-08-24 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.330 | 1.314 | 1.330 | 1.330 | 1.330 | 30,823 | 1.3302 | 0.61% |
| 1995-08-23 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.322 | 1.322 | 1.338 | 1.322 | 1.322 | 30,823 | 1.3221 | -1.21% |
| 1995-08-22 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.338 | 1.322 | 1.346 | - | - | 0 | - | 0.00% |
| 1995-08-21 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.338 | 1.338 | 1.346 | 1.338 | 1.338 | 24,658 | 1.3383 | 0.00% |
| 1995-08-18 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 1.338 | 1.338 | 1.346 | 1.338 | 1.338 | 18,494 | 1.3383 | -0.60% |
| 1995-08-17 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.175 | 28,000 | 116,250 | 4.1518 | 1.346 | 1.338 | 1.346 | 1.346 | 1.355 | 86,304 | 1.3470 | 0.00% |
| 1995-08-16 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 30,000 | 125,000 | 4.1667 | 1.346 | 1.346 | 1.363 | 1.346 | 1.355 | 92,469 | 1.3518 | 0.00% |
| 1995-08-15 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.346 | 1.330 | 1.363 | 1.346 | 1.346 | 30,823 | 1.3464 | 0.00% |
| 1995-08-14 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.346 | 1.314 | 1.379 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.346 | 1.314 | 1.379 | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.225 | 68,000 | 284,850 | 4.1890 | 1.346 | 1.346 | 1.395 | 1.346 | 1.371 | 209,596 | 1.3590 | -0.60% |
| 1995-08-09 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.175 | 32,000 | 133,350 | 4.1672 | 1.355 | 1.355 | 1.379 | 1.346 | 1.355 | 98,633 | 1.3520 | -1.76% |
| 1995-08-08 | 0 | 4.250 | 4.150 | 4.350 | 4.250 | 4.300 | 50,000 | 213,750 | 4.2750 | 1.379 | 1.346 | 1.411 | 1.379 | 1.395 | 154,115 | 1.3870 | -1.73% |
| 1995-08-07 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.375 | 100,220 | 435,180 | 4.3422 | 1.403 | 1.395 | 1.411 | 1.395 | 1.419 | 308,907 | 1.4088 | 0.00% |
| 1995-08-04 | 0 | 4.325 | 4.325 | 4.350 | 4.200 | 4.350 | 154,904 | 665,916 | 4.2989 | 1.403 | 1.403 | 1.411 | 1.363 | 1.411 | 477,459 | 1.3947 | 5.49% |
| 1995-08-03 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.150 | 50,000 | 205,300 | 4.1060 | 1.330 | 1.330 | 1.363 | 1.330 | 1.346 | 154,115 | 1.3321 | 0.00% |
| 1995-08-02 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 4,840 | 19,760 | 4.0826 | 1.330 | 1.330 | 1.346 | 1.330 | 1.330 | 14,918 | 1.3245 | 0.00% |
| 1995-08-01 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.330 | 1.330 | 1.346 | 1.330 | 1.330 | 30,823 | 1.3302 | -1.20% |
| 1995-07-31 | 0 | 4.150 | 4.150 | 4.225 | 4.100 | 4.150 | 26,840 | 110,918 | 4.1326 | 1.346 | 1.346 | 1.371 | 1.330 | 1.346 | 82,729 | 1.3407 | -1.19% |
| 1995-07-28 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 1.363 | 1.346 | 1.363 | 1.363 | 1.363 | 6,165 | 1.3626 | -1.18% |
| 1995-07-27 | 0 | 4.250 | 4.150 | 4.250 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.379 | 1.346 | 1.379 | 1.379 | 1.379 | 30,823 | 1.3788 | 1.19% |
| 1995-07-26 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.300 | 46,000 | 193,700 | 4.2109 | 1.363 | 1.346 | 1.363 | 1.346 | 1.395 | 141,785 | 1.3661 | -2.33% |
| 1995-07-25 | 0 | 4.300 | 4.150 | 4.300 | 4.150 | 4.300 | 18,000 | 76,800 | 4.2667 | 1.395 | 1.346 | 1.395 | 1.346 | 1.395 | 55,481 | 1.3843 | 4.88% |
| 1995-07-24 | 0 | 4.100 | 4.050 | 4.125 | 4.100 | 4.125 | 14,000 | 57,500 | 4.1071 | 1.330 | 1.314 | 1.338 | 1.330 | 1.338 | 43,152 | 1.3325 | -1.80% |
| 1995-07-21 | 0 | 4.175 | 4.175 | 4.250 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.355 | 1.355 | 1.379 | 1.330 | 1.330 | 30,823 | 1.3302 | 1.83% |
| 1995-07-20 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.330 | 1.330 | 1.387 | 1.330 | 1.330 | 61,646 | 1.3302 | -2.38% |
| 1995-07-19 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.275 | 32,200 | 135,530 | 4.2090 | 1.363 | 1.355 | 1.395 | 1.363 | 1.387 | 99,250 | 1.3655 | -2.33% |
| 1995-07-18 | 0 | 4.300 | 4.275 | 4.350 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 1.395 | 1.387 | 1.411 | 1.395 | 1.395 | 24,658 | 1.3951 | -1.15% |
| 1995-07-17 | 0 | 4.350 | 4.250 | 4.400 | 4.350 | 4.400 | 14,000 | 61,100 | 4.3643 | 1.411 | 1.379 | 1.428 | 1.411 | 1.428 | 43,152 | 1.4159 | 0.00% |
| 1995-07-14 | 0 | 4.350 | 4.275 | 4.350 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 1.411 | 1.387 | 1.411 | 1.428 | 1.428 | 6,165 | 1.4275 | -1.14% |
| 1995-07-13 | 0 | 4.400 | 4.325 | 4.450 | 4.275 | 4.400 | 148,000 | 637,650 | 4.3084 | 1.428 | 1.403 | 1.444 | 1.387 | 1.428 | 456,179 | 1.3978 | 2.92% |
| 1995-07-12 | 0 | 4.275 | 4.250 | 4.325 | 4.200 | 4.275 | 24,000 | 101,950 | 4.2479 | 1.387 | 1.379 | 1.403 | 1.363 | 1.387 | 73,975 | 1.3782 | 1.79% |
| 1995-07-11 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.225 | 50,000 | 210,300 | 4.2060 | 1.363 | 1.355 | 1.395 | 1.363 | 1.371 | 154,115 | 1.3646 | -1.18% |
| 1995-07-10 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 56,000 | 238,000 | 4.2500 | 1.379 | 1.363 | 1.395 | 1.379 | 1.379 | 172,608 | 1.3788 | -0.58% |
| 1995-07-07 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.275 | 23,940 | 101,854 | 4.2546 | 1.387 | 1.379 | 1.395 | 1.379 | 1.387 | 73,790 | 1.3803 | 1.30% |
| 1995-07-06 | 0 | 4.250 | 4.225 | 4.275 | 4.250 | 4.250 | 40,000 | 170,000 | 4.2500 | 1.369 | 1.361 | 1.377 | 1.369 | 1.369 | 124,168 | 1.3691 | 0.00% |
| 1995-07-05 | 0 | 4.250 | 4.225 | 4.300 | 4.175 | 4.250 | 30,000 | 126,150 | 4.2050 | 1.369 | 1.361 | 1.385 | 1.345 | 1.369 | 93,126 | 1.3546 | 1.80% |
| 1995-07-04 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 22,000 | 92,100 | 4.1864 | 1.345 | 1.345 | 1.353 | 1.345 | 1.353 | 68,292 | 1.3486 | -0.60% |
| 1995-07-03 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.250 | 56,000 | 237,100 | 4.2339 | 1.353 | 1.345 | 1.377 | 1.353 | 1.369 | 173,835 | 1.3639 | -1.18% |
| 1995-06-30 | 0 | 4.250 | 4.250 | 4.400 | 4.200 | 4.225 | 12,000 | 50,450 | 4.2042 | 1.369 | 1.369 | 1.417 | 1.353 | 1.361 | 37,250 | 1.3543 | 1.80% |
| 1995-06-29 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 44,000 | 183,100 | 4.1614 | 1.345 | 1.345 | 1.353 | 1.337 | 1.345 | 136,585 | 1.3406 | 0.60% |
| 1995-06-28 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.337 | 1.329 | 1.337 | 1.337 | 1.337 | 31,042 | 1.3369 | -1.19% |
| 1995-06-27 | 0 | 4.200 | 4.125 | 4.200 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.353 | 1.329 | 1.353 | 1.353 | 1.353 | 43,459 | 1.3530 | 1.82% |
| 1995-06-26 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.125 | 30,000 | 123,500 | 4.1167 | 1.329 | 1.321 | 1.353 | 1.321 | 1.329 | 93,126 | 1.3262 | 2.48% |
| 1995-06-23 | 0 | 4.025 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.297 | 1.297 | 1.321 | - | - | 0 | - | 0.63% |
| 1995-06-22 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.050 | 22,000 | 88,600 | 4.0273 | 1.289 | 1.289 | 1.321 | 1.289 | 1.305 | 68,292 | 1.2974 | -2.44% |
| 1995-06-21 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 24,000 | 98,400 | 4.1000 | 1.321 | 1.305 | 1.337 | 1.321 | 1.321 | 74,501 | 1.3208 | -1.20% |
| 1995-06-20 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.200 | 20,000 | 83,500 | 4.1750 | 1.337 | 1.321 | 1.353 | 1.337 | 1.353 | 62,084 | 1.3450 | -1.19% |
| 1995-06-16 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.200 | 38,000 | 158,350 | 4.1671 | 1.353 | 1.337 | 1.353 | 1.321 | 1.353 | 117,960 | 1.3424 | 0.60% |
| 1995-06-15 | 0 | 4.175 | 4.175 | 4.250 | 4.175 | 4.350 | 62,000 | 262,350 | 4.2315 | 1.345 | 1.345 | 1.369 | 1.345 | 1.401 | 192,461 | 1.3631 | -2.91% |
| 1995-06-14 | 0 | 4.300 | 4.250 | 4.300 | 4.200 | 4.350 | 86,840 | 370,894 | 4.2710 | 1.385 | 1.369 | 1.385 | 1.353 | 1.401 | 269,569 | 1.3759 | 2.38% |
| 1995-06-13 | 0 | 4.200 | 4.150 | 4.225 | 4.050 | 4.200 | 86,000 | 354,200 | 4.1186 | 1.353 | 1.337 | 1.361 | 1.305 | 1.353 | 266,961 | 1.3268 | 3.70% |
| 1995-06-12 | 0 | 4.050 | 3.900 | 4.050 | 4.000 | 4.100 | 53,808 | 216,161 | 4.0173 | 1.305 | 1.256 | 1.305 | 1.289 | 1.321 | 167,031 | 1.2941 | 1.25% |
| 1995-06-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.050 | 20,000 | 80,500 | 4.0250 | 1.289 | 1.272 | 1.305 | 1.289 | 1.305 | 62,084 | 1.2966 | -1.23% |
| 1995-06-08 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.305 | 1.289 | 1.321 | 1.305 | 1.305 | 31,042 | 1.3047 | 0.00% |
| 1995-06-07 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.305 | 1.289 | 1.321 | 1.305 | 1.305 | 62,084 | 1.3047 | 1.25% |
| 1995-06-06 | 0 | 4.000 | 3.850 | 4.050 | 3.950 | 4.000 | 20,000 | 79,500 | 3.9750 | 1.289 | 1.240 | 1.305 | 1.272 | 1.289 | 62,084 | 1.2805 | 1.27% |
| 1995-06-05 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.272 | 1.256 | 1.289 | 1.272 | 1.272 | 31,042 | 1.2725 | -0.63% |
| 1995-06-01 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 4.025 | 78,000 | 312,550 | 4.0071 | 1.281 | 1.281 | 1.305 | 1.281 | 1.297 | 242,128 | 1.2908 | -0.63% |
| 1995-05-31 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.289 | 1.281 | 1.297 | - | - | 0 | - | 0.00% |
| 1995-05-30 | 0 | 4.000 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.289 | 1.264 | 1.305 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.289 | 1.256 | 1.289 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.289 | 1.281 | 1.297 | 1.289 | 1.289 | 18,625 | 1.2886 | 0.00% |
| 1995-05-25 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.289 | 1.272 | 1.313 | 1.289 | 1.289 | 31,042 | 1.2886 | -1.23% |
| 1995-05-24 | 0 | 4.050 | 3.950 | 4.075 | - | - | 0 | 0 | - | 1.305 | 1.272 | 1.313 | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 60,000 | 240,550 | 4.0092 | 1.305 | 1.297 | 1.313 | 1.289 | 1.305 | 186,252 | 1.2915 | 1.25% |
| 1995-05-22 | 0 | 4.000 | 3.975 | 4.075 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.289 | 1.281 | 1.313 | 1.289 | 1.289 | 43,459 | 1.2886 | 0.00% |
| 1995-05-19 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 38,000 | 152,000 | 4.0000 | 1.289 | 1.289 | 1.305 | 1.289 | 1.289 | 117,960 | 1.2886 | -1.23% |
| 1995-05-18 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 14,840 | 59,892 | 4.0358 | 1.305 | 1.305 | 1.329 | 1.305 | 1.305 | 46,066 | 1.3001 | 0.00% |
| 1995-05-17 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 8,000 | 32,400 | 4.0500 | 1.305 | 1.305 | 1.329 | 1.305 | 1.305 | 24,834 | 1.3047 | -1.82% |
| 1995-05-16 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.329 | 1.313 | 1.337 | - | - | 0 | - | 0.00% |
| 1995-05-15 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.329 | 1.329 | 1.345 | 1.329 | 1.329 | 24,834 | 1.3288 | -1.79% |
| 1995-05-12 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 28,000 | 117,300 | 4.1893 | 1.353 | 1.337 | 1.353 | 1.337 | 1.353 | 86,918 | 1.3496 | 0.00% |
| 1995-05-11 | 0 | 4.200 | 4.150 | - | 4.075 | 4.200 | 42,000 | 173,100 | 4.1214 | 1.353 | 1.337 | - | 1.313 | 1.353 | 130,377 | 1.3277 | 3.70% |
| 1995-05-10 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 40,000 | 162,750 | 4.0688 | 1.305 | 1.305 | 1.321 | 1.297 | 1.321 | 124,168 | 1.3107 | 1.25% |
| 1995-05-09 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.289 | 1.289 | 1.305 | 1.289 | 1.289 | 31,042 | 1.2886 | -1.23% |
| 1995-05-08 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.305 | 1.289 | 1.321 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 4.050 | 4.025 | 4.100 | 4.000 | 4.050 | 30,000 | 121,000 | 4.0333 | 1.305 | 1.297 | 1.321 | 1.289 | 1.305 | 93,126 | 1.2993 | 0.62% |
| 1995-05-04 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 60,000 | 241,400 | 4.0233 | 1.297 | 1.297 | 1.305 | 1.289 | 1.305 | 186,252 | 1.2961 | -0.62% |
| 1995-05-03 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.305 | 1.305 | 1.321 | - | - | 0 | - | 0.62% |
| 1995-05-02 | 0 | 4.025 | 4.000 | 4.100 | 4.025 | 4.100 | 30,000 | 121,900 | 4.0633 | 1.297 | 1.289 | 1.321 | 1.297 | 1.321 | 93,126 | 1.3090 | -2.42% |
| 1995-05-01 | 0 | 4.125 | 3.950 | 4.125 | - | - | 0 | 0 | - | 1.329 | 1.272 | 1.329 | - | - | 0 | - | -1.20% |
| 1995-04-28 | 0 | 4.175 | 4.075 | 4.175 | - | - | 0 | 0 | - | 1.345 | 1.313 | 1.345 | - | - | 0 | - | -0.60% |
| 1995-04-27 | 0 | 4.200 | 4.050 | 4.200 | 4.075 | 4.200 | 14,000 | 57,450 | 4.1036 | 1.353 | 1.305 | 1.353 | 1.313 | 1.353 | 43,459 | 1.3219 | 2.44% |
| 1995-04-26 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.321 | 1.321 | 1.353 | 1.321 | 1.321 | 12,417 | 1.3208 | -2.38% |
| 1995-04-25 | 0 | 4.200 | 4.125 | 4.250 | - | - | 0 | 0 | - | 1.353 | 1.329 | 1.369 | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.353 | 1.337 | 1.369 | 1.353 | 1.353 | 12,417 | 1.3530 | 0.00% |
| 1995-04-21 | 0 | 4.200 | 4.150 | 4.250 | - | - | 0 | 0 | - | 1.353 | 1.337 | 1.369 | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 4.200 | 4.150 | 4.225 | - | - | 0 | 0 | - | 1.353 | 1.337 | 1.361 | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 4.200 | 4.150 | 4.225 | 4.125 | 4.200 | 14,000 | 58,500 | 4.1786 | 1.353 | 1.337 | 1.361 | 1.329 | 1.353 | 43,459 | 1.3461 | 2.44% |
| 1995-04-18 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.321 | 1.321 | 1.353 | 1.313 | 1.313 | 31,042 | 1.3127 | -1.20% |
| 1995-04-13 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.337 | 1.337 | 1.353 | 1.337 | 1.337 | 31,042 | 1.3369 | 2.47% |
| 1995-04-12 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.305 | 1.297 | 1.337 | 1.305 | 1.305 | 31,042 | 1.3047 | 0.00% |
| 1995-04-11 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.075 | 28,000 | 113,800 | 4.0643 | 1.305 | 1.305 | 1.337 | 1.305 | 1.313 | 86,918 | 1.3093 | -1.22% |
| 1995-04-10 | 0 | 4.100 | 4.025 | 4.200 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.321 | 1.297 | 1.353 | 1.321 | 1.321 | 43,459 | 1.3208 | -1.20% |
| 1995-04-07 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.337 | 1.321 | 1.353 | 1.337 | 1.337 | 18,625 | 1.3369 | -1.19% |
| 1995-04-06 | 0 | 4.200 | 4.150 | 4.300 | - | - | 0 | 0 | - | 1.353 | 1.337 | 1.385 | - | - | 0 | - | 0.00% |
| 1995-04-04 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 26,000 | 108,900 | 4.1885 | 1.353 | 1.337 | 1.369 | 1.337 | 1.353 | 80,709 | 1.3493 | 1.20% |
| 1995-04-03 | 0 | 4.150 | 4.125 | 4.300 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.337 | 1.329 | 1.385 | 1.337 | 1.337 | 31,042 | 1.3369 | -1.19% |
| 1995-03-31 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.250 | 14,000 | 59,100 | 4.2214 | 1.353 | 1.353 | 1.385 | 1.353 | 1.369 | 43,459 | 1.3599 | -3.45% |
| 1995-03-30 | 0 | 4.350 | 4.250 | 4.300 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 1.401 | 1.369 | 1.385 | 1.401 | 1.401 | 18,625 | 1.4013 | 2.35% |
| 1995-03-29 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.250 | 23,900 | 100,695 | 4.2132 | 1.369 | 1.369 | 1.385 | 1.353 | 1.369 | 74,190 | 1.3572 | -1.16% |
| 1995-03-28 | 0 | 4.300 | 4.250 | 4.350 | - | - | 0 | 0 | - | 1.385 | 1.369 | 1.401 | - | - | 0 | - | 0.00% |
| 1995-03-27 | 0 | 4.300 | 4.275 | 4.450 | 4.300 | 4.325 | 56,000 | 241,250 | 4.3080 | 1.385 | 1.377 | 1.434 | 1.385 | 1.393 | 173,835 | 1.3878 | 0.58% |
| 1995-03-24 | 0 | 4.275 | 4.250 | 4.350 | 4.275 | 4.350 | 8,000 | 34,500 | 4.3125 | 1.377 | 1.369 | 1.401 | 1.377 | 1.401 | 24,834 | 1.3892 | 1.18% |
| 1995-03-23 | 0 | 4.225 | 4.200 | 4.350 | 4.200 | 4.350 | 136,000 | 582,300 | 4.2816 | 1.361 | 1.353 | 1.401 | 1.353 | 1.401 | 422,172 | 1.3793 | -0.59% |
| 1995-03-22 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.375 | 56,000 | 238,750 | 4.2634 | 1.369 | 1.369 | 1.385 | 1.353 | 1.409 | 173,835 | 1.3734 | 3.66% |
| 1995-03-21 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.321 | 1.305 | 1.353 | 1.321 | 1.321 | 18,625 | 1.3208 | -0.61% |
| 1995-03-20 | 0 | 4.125 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.329 | 1.305 | 1.345 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.125 | 4,000 | 16,450 | 4.1125 | 1.329 | 1.329 | 1.345 | 1.321 | 1.329 | 12,417 | 1.3248 | 0.61% |
| 1995-03-16 | 0 | 4.100 | 4.050 | 4.175 | - | - | 420 | 1,638 | 3.9000 | 1.321 | 1.305 | 1.345 | - | - | 1,304 | 1.2564 | 0.00% |
| 1995-03-15 | 0 | 4.100 | 4.075 | 4.175 | 4.075 | 4.100 | 22,000 | 89,700 | 4.0773 | 1.321 | 1.313 | 1.345 | 1.313 | 1.321 | 68,292 | 1.3135 | 0.61% |
| 1995-03-14 | 0 | 4.075 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.313 | 1.272 | 1.321 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.313 | 1.289 | 1.321 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 4.075 | 4.025 | 4.125 | 4.075 | 4.125 | 24,000 | 97,900 | 4.0792 | 1.313 | 1.297 | 1.329 | 1.313 | 1.329 | 74,501 | 1.3141 | 0.00% |
| 1995-03-09 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.313 | 1.313 | 1.329 | 1.305 | 1.305 | 18,625 | 1.3047 | -0.61% |
| 1995-03-08 | 0 | 4.100 | 3.950 | 4.100 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.321 | 1.272 | 1.321 | 1.337 | 1.337 | 18,625 | 1.3369 | 1.23% |
| 1995-03-07 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.100 | 42,000 | 170,300 | 4.0548 | 1.305 | 1.305 | 1.337 | 1.305 | 1.321 | 130,377 | 1.3062 | -0.61% |
| 1995-03-06 | 0 | 4.075 | 4.075 | 4.200 | 4.075 | 4.100 | 22,000 | 89,750 | 4.0795 | 1.313 | 1.313 | 1.353 | 1.313 | 1.321 | 68,292 | 1.3142 | -1.81% |
| 1995-03-03 | 0 | 4.150 | 4.100 | 4.250 | - | - | 0 | 0 | - | 1.337 | 1.321 | 1.369 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 4.150 | 4.100 | 4.225 | - | - | 0 | 0 | - | 1.337 | 1.321 | 1.361 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 6,000 | 24,850 | 4.1417 | 1.337 | 1.337 | 1.345 | 1.329 | 1.337 | 18,625 | 1.3342 | -1.19% |
| 1995-02-28 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.353 | 1.345 | 1.377 | 1.353 | 1.353 | 43,459 | 1.3530 | 1.82% |
| 1995-02-27 | 0 | 4.125 | 4.125 | 4.250 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.329 | 1.329 | 1.369 | 1.329 | 1.329 | 24,834 | 1.3288 | -2.94% |
| 1995-02-24 | 0 | 4.250 | 4.200 | 4.300 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 1.369 | 1.353 | 1.385 | 1.353 | 1.369 | 37,250 | 1.3664 | 2.41% |
| 1995-02-23 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 1.337 | 1.329 | 1.353 | 1.337 | 1.337 | 12,417 | 1.3369 | -1.19% |
| 1995-02-22 | 0 | 4.200 | 4.100 | 4.250 | 4.175 | 4.200 | 48,000 | 201,450 | 4.1969 | 1.353 | 1.321 | 1.369 | 1.345 | 1.353 | 149,002 | 1.3520 | 0.00% |
| 1995-02-21 | 0 | 4.200 | 4.175 | 4.250 | 4.175 | 4.200 | 44,000 | 178,750 | 4.0625 | 1.353 | 1.345 | 1.369 | 1.345 | 1.353 | 136,585 | 1.3087 | 5.00% |
| 1995-02-20 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 4.000 | 14,000 | 55,900 | 3.9929 | 1.289 | 1.289 | 1.321 | 1.281 | 1.289 | 43,459 | 1.2863 | -3.61% |
| 1995-02-17 | 0 | 4.150 | 4.150 | 4.250 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 1.337 | 1.337 | 1.369 | 1.321 | 1.321 | 6,208 | 1.3208 | -2.35% |
| 1995-02-16 | 0 | 4.250 | 4.100 | 4.300 | 4.250 | 4.425 | 166,000 | 719,150 | 4.3322 | 1.369 | 1.321 | 1.385 | 1.369 | 1.425 | 515,298 | 1.3956 | 6.25% |
| 1995-02-15 | 0 | 4.000 | 3.900 | 4.100 | 3.950 | 4.000 | 60,000 | 239,300 | 3.9883 | 1.289 | 1.256 | 1.321 | 1.272 | 1.289 | 186,252 | 1.2848 | 1.27% |
| 1995-02-14 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 1.272 | 1.208 | 1.272 | - | - | 0 | - | -0.63% |
| 1995-02-13 | 0 | 3.975 | 3.825 | 3.975 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 1.281 | 1.232 | 1.281 | 1.281 | 1.281 | 6,208 | 1.2805 | 0.00% |
| 1995-02-10 | 0 | 3.975 | 3.850 | 3.975 | 3.850 | 4.000 | 38,000 | 148,900 | 3.9184 | 1.281 | 1.240 | 1.281 | 1.240 | 1.289 | 117,960 | 1.2623 | -0.63% |
| 1995-02-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 1.289 | 1.272 | 1.305 | 1.289 | 1.289 | 49,667 | 1.2886 | 3.90% |
| 1995-02-08 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.240 | 1.240 | 1.272 | 1.240 | 1.240 | 31,042 | 1.2403 | -3.75% |
| 1995-02-07 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.100 | 24,000 | 97,000 | 4.0417 | 1.289 | 1.289 | 1.305 | 1.289 | 1.321 | 74,501 | 1.3020 | 0.00% |
| 1995-02-06 | 0 | 4.000 | 3.950 | 4.200 | 3.825 | 4.000 | 14,000 | 54,600 | 3.9000 | 1.289 | 1.272 | 1.353 | 1.232 | 1.289 | 43,459 | 1.2564 | 8.84% |
| 1995-02-03 | 0 | 3.675 | 3.675 | 3.800 | 3.675 | 3.675 | 10,000 | 36,750 | 3.6750 | 1.184 | 1.184 | 1.224 | 1.184 | 1.184 | 31,042 | 1.1839 | 2.08% |
| 1995-01-30 | 0 | 3.600 | 3.550 | - | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.160 | 1.144 | - | 1.224 | 1.224 | 6,208 | 1.2241 | 0.00% |
| 1995-01-27 | 0 | 3.600 | 3.600 | - | 3.550 | 3.600 | 18,000 | 64,050 | 3.5583 | 1.160 | 1.160 | - | 1.144 | 1.160 | 55,876 | 1.1463 | 1.41% |
| 1995-01-26 | 0 | 3.550 | 3.525 | - | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 1.144 | 1.136 | - | 1.144 | 1.144 | 31,042 | 1.1436 | -1.39% |
| 1995-01-25 | 0 | 3.600 | 3.500 | - | - | - | 0 | 0 | - | 1.160 | 1.128 | - | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 3.600 | 3.550 | - | 3.600 | 3.650 | 40,000 | 144,500 | 3.6125 | 1.160 | 1.144 | - | 1.160 | 1.176 | 124,168 | 1.1637 | 0.00% |
| 1995-01-23 | 0 | 3.600 | 3.550 | - | 3.600 | 3.700 | 40,000 | 145,000 | 3.6250 | 1.160 | 1.144 | - | 1.160 | 1.192 | 124,168 | 1.1678 | -7.69% |
| 1995-01-20 | 0 | 3.900 | 3.725 | 3.900 | - | - | 0 | 0 | - | 1.256 | 1.200 | 1.256 | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.256 | 1.232 | 1.289 | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.256 | 1.256 | 1.289 | 1.240 | 1.240 | 37,250 | 1.2403 | 2.63% |
| 1995-01-17 | 0 | 3.800 | 3.800 | 4.000 | 3.800 | 3.850 | 18,000 | 68,900 | 3.8278 | 1.224 | 1.224 | 1.289 | 1.224 | 1.240 | 55,876 | 1.2331 | -2.56% |
| 1995-01-16 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.256 | 1.224 | 1.289 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 3.900 | - | 4.100 | 3.900 | 4.000 | 14,000 | 55,600 | 3.9714 | 1.256 | - | 1.321 | 1.256 | 1.289 | 43,459 | 1.2794 | -2.50% |
| 1995-01-12 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 18,000 | 72,000 | 4.0000 | 1.289 | 1.289 | 1.321 | 1.289 | 1.289 | 55,876 | 1.2886 | -3.61% |
| 1995-01-11 | 0 | 4.150 | - | 4.200 | 4.150 | 4.150 | 18,000 | 74,700 | 4.1500 | 1.337 | - | 1.353 | 1.337 | 1.337 | 55,876 | 1.3369 | -3.49% |
| 1995-01-10 | 0 | 4.300 | 4.300 | 4.400 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.385 | 1.385 | 1.417 | 1.321 | 1.321 | 43,459 | 1.3208 | -2.27% |
| 1995-01-09 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 1.417 | - | 1.450 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4.400 | - | 4.475 | - | - | 0 | 0 | - | 1.417 | - | 1.442 | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 4.400 | 4.300 | 4.500 | - | - | 0 | 0 | - | 1.417 | 1.385 | 1.450 | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 4.400 | - | - | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 1.417 | - | - | 1.450 | 1.450 | 6,208 | 1.4496 | 0.00% |
| 1995-01-03 | 0 | 4.400 | 4.300 | 4.600 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.417 | 1.385 | 1.482 | 1.417 | 1.417 | 31,042 | 1.4174 | -2.22% |
| 1994-12-30 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.450 | 1.450 | 1.482 | - | - | 0 | - | 2.27% |
| 1994-12-29 | 0 | 4.400 | 4.350 | - | - | - | 0 | 0 | - | 1.417 | 1.401 | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.500 | 16,000 | 71,000 | 4.4375 | 1.417 | 1.401 | 1.450 | 1.417 | 1.450 | 49,667 | 1.4295 | -2.22% |
| 1994-12-23 | 0 | 4.500 | 4.425 | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.450 | 1.425 | 1.450 | 1.450 | 1.450 | 31,042 | 1.4496 | 0.00% |
| 1994-12-22 | 0 | 4.500 | 4.400 | 4.575 | - | - | 0 | 0 | - | 1.450 | 1.417 | 1.474 | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.450 | 1.417 | 1.450 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.450 | 1.417 | 1.450 | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.650 | 30,000 | 136,500 | 4.5500 | 1.450 | 1.417 | 1.450 | 1.450 | 1.498 | 93,126 | 1.4658 | -2.17% |
| 1994-12-16 | 0 | 4.600 | 4.550 | 4.650 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 1.482 | 1.466 | 1.498 | 1.482 | 1.482 | 62,084 | 1.4819 | 2.22% |
| 1994-12-15 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.450 | 1.450 | 1.482 | - | - | 0 | - | 0.56% |
| 1994-12-14 | 0 | 4.475 | 4.500 | - | 4.450 | 4.500 | 20,000 | 89,650 | 4.4825 | 1.442 | 1.450 | - | 1.434 | 1.450 | 62,084 | 1.4440 | 0.56% |
| 1994-12-13 | 0 | 4.450 | 4.425 | 4.500 | 4.350 | 4.450 | 44,600 | 196,780 | 4.4121 | 1.434 | 1.425 | 1.450 | 1.401 | 1.434 | 138,447 | 1.4213 | 0.91% |
| 1994-12-12 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.421 | 1.421 | 1.452 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 4.500 | 4.450 | 4.700 | 4.400 | 4.500 | 80,000 | 355,500 | 4.4438 | 1.421 | 1.405 | 1.484 | 1.389 | 1.421 | 253,404 | 1.4029 | -2.17% |
| 1994-12-08 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.650 | 66,000 | 304,400 | 4.6121 | 1.452 | 1.444 | 1.452 | 1.444 | 1.468 | 209,059 | 1.4561 | -3.16% |
| 1994-12-07 | 0 | 4.750 | 4.625 | 4.800 | - | - | 0 | 0 | - | 1.500 | 1.460 | 1.515 | - | - | 0 | - | 0.00% |
| 1994-12-06 | 0 | 4.750 | 4.600 | 4.800 | - | - | 0 | 0 | - | 1.500 | 1.452 | 1.515 | - | - | 0 | - | 0.00% |
| 1994-12-05 | 0 | 4.750 | 4.675 | - | - | - | 0 | 0 | - | 1.500 | 1.476 | - | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 4.750 | 4.700 | 4.800 | 4.725 | 4.775 | 46,000 | 218,850 | 4.7576 | 1.500 | 1.484 | 1.515 | 1.492 | 1.507 | 145,708 | 1.5020 | -2.56% |
| 1994-12-01 | 0 | 4.875 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.539 | 1.515 | 1.547 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 4.875 | 4.775 | 4.975 | 4.850 | 4.850 | 4,000 | 19,400 | 4.8500 | 1.539 | 1.507 | 1.571 | 1.531 | 1.531 | 12,670 | 1.5311 | 0.00% |
| 1994-11-29 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.900 | 32,704 | 159,676 | 4.8825 | 1.539 | 1.539 | 1.563 | 1.539 | 1.547 | 103,592 | 1.5414 | 0.52% |
| 1994-11-28 | 0 | 4.850 | 4.825 | 5.000 | 4.850 | 4.850 | 18,000 | 88,750 | 4.9306 | 1.531 | 1.523 | 1.579 | 1.531 | 1.531 | 57,016 | 1.5566 | -5.83% |
| 1994-11-25 | 0 | 5.150 | 5.050 | 5.150 | 4.950 | 5.200 | 60,000 | 305,200 | 5.0867 | 1.626 | 1.594 | 1.626 | 1.563 | 1.642 | 190,053 | 1.6059 | 4.04% |
| 1994-11-24 | 0 | 4.950 | 4.850 | 5.100 | 4.950 | 5.000 | 24,000 | 119,000 | 4.9583 | 1.563 | 1.531 | 1.610 | 1.563 | 1.579 | 76,021 | 1.5654 | 0.00% |
| 1994-11-23 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.975 | 22,000 | 108,950 | 4.9523 | 1.563 | 1.547 | 1.579 | 1.563 | 1.571 | 69,686 | 1.5634 | -9.17% |
| 1994-11-22 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 1.721 | - | 1.721 | - | - | 0 | - | -0.91% |
| 1994-11-21 | 0 | 5.500 | 5.300 | 5.550 | - | - | 0 | 0 | - | 1.736 | 1.673 | 1.752 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.736 | 1.705 | 1.768 | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 1.736 | 1.705 | 1.736 | 1.736 | 1.736 | 12,670 | 1.7364 | -1.79% |
| 1994-11-16 | 0 | 5.600 | 5.550 | 5.750 | 5.600 | 5.600 | 16,000 | 89,600 | 5.6000 | 1.768 | 1.752 | 1.815 | 1.768 | 1.768 | 50,681 | 1.7679 | -0.88% |
| 1994-11-15 | 0 | 5.650 | 5.550 | 5.800 | 5.550 | 5.650 | 10,000 | 56,100 | 5.6100 | 1.784 | 1.752 | 1.831 | 1.752 | 1.784 | 31,676 | 1.7711 | 2.73% |
| 1994-11-14 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.500 | 26,000 | 141,600 | 5.4462 | 1.736 | 1.736 | 1.752 | 1.705 | 1.736 | 82,356 | 1.7194 | 1.85% |
| 1994-11-11 | 0 | 5.400 | 5.400 | 5.500 | - | - | 0 | 0 | - | 1.705 | 1.705 | 1.736 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 5.400 | 5.350 | 5.550 | - | - | 0 | 0 | - | 1.705 | 1.689 | 1.752 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 5.400 | 5.400 | 5.550 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 1.705 | 1.705 | 1.752 | 1.689 | 1.689 | 31,676 | 1.6890 | 0.93% |
| 1994-11-08 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 1.689 | 1.689 | 1.736 | 1.689 | 1.689 | 6,335 | 1.6890 | 0.00% |
| 1994-11-07 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.400 | 16,000 | 85,800 | 5.3625 | 1.689 | 1.689 | 1.736 | 1.689 | 1.705 | 50,681 | 1.6929 | -1.83% |
| 1994-11-04 | 0 | 5.450 | 5.450 | 5.700 | 5.450 | 5.500 | 40,000 | 215,100 | 5.3775 | 1.721 | 1.721 | 1.799 | 1.721 | 1.736 | 126,702 | 1.6977 | -0.91% |
| 1994-11-03 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.736 | 1.705 | 1.768 | 1.736 | 1.736 | 31,676 | 1.7364 | 0.00% |
| 1994-11-02 | 0 | 5.500 | 5.500 | 5.750 | 5.350 | 5.350 | 6,000 | 32,100 | 5.3500 | 1.736 | 1.736 | 1.815 | 1.689 | 1.689 | 19,005 | 1.6890 | 0.92% |
| 1994-11-01 | 0 | 5.450 | 5.450 | 5.600 | 5.450 | 5.750 | 63,480 | 353,436 | 5.5677 | 1.721 | 1.721 | 1.768 | 1.721 | 1.815 | 201,076 | 1.7577 | -3.54% |
| 1994-10-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.800 | 52,000 | 296,600 | 5.7038 | 1.784 | 1.768 | 1.799 | 1.784 | 1.831 | 164,713 | 1.8007 | 1.80% |
| 1994-10-28 | 0 | 5.550 | 5.500 | 5.650 | 5.300 | 5.700 | 58,420 | 319,100 | 5.4622 | 1.752 | 1.736 | 1.784 | 1.673 | 1.799 | 185,049 | 1.7244 | 7.77% |
| 1994-10-27 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 1.626 | 1.626 | 1.657 | 1.626 | 1.626 | 31,676 | 1.6259 | 0.98% |
| 1994-10-26 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.100 | 30,420 | 154,058 | 5.0644 | 1.610 | 1.610 | 1.657 | 1.594 | 1.610 | 96,357 | 1.5988 | -0.97% |
| 1994-10-25 | 0 | 5.150 | 5.100 | 5.300 | 5.150 | 5.250 | 26,000 | 135,400 | 5.2077 | 1.626 | 1.610 | 1.673 | 1.626 | 1.657 | 82,356 | 1.6441 | -4.63% |
| 1994-10-24 | 0 | 5.400 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.705 | 1.689 | 1.736 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5.400 | 5.250 | 5.450 | 5.100 | 5.400 | 36,420 | 189,921 | 5.2147 | 1.705 | 1.657 | 1.721 | 1.610 | 1.705 | 115,362 | 1.6463 | 3.85% |
| 1994-10-20 | 0 | 5.200 | 5.100 | - | 5.150 | 5.200 | 72,000 | 372,400 | 5.1722 | 1.642 | 1.610 | - | 1.626 | 1.642 | 228,064 | 1.6329 | 0.97% |
| 1994-10-19 | 0 | 5.150 | 5.150 | 5.400 | - | - | 0 | 0 | - | 1.626 | 1.626 | 1.705 | - | - | 0 | - | 0.98% |
| 1994-10-18 | 0 | 5.100 | 5.200 | 5.400 | 5.100 | 5.200 | 8,840 | 45,274 | 5.1215 | 1.610 | 1.642 | 1.705 | 1.610 | 1.642 | 28,001 | 1.6169 | -3.77% |
| 1994-10-17 | 0 | 5.300 | 5.200 | 5.450 | 5.300 | 5.350 | 18,000 | 95,600 | 5.3111 | 1.673 | 1.642 | 1.721 | 1.673 | 1.689 | 57,016 | 1.6767 | -0.93% |
| 1994-10-14 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.400 | 44,000 | 236,900 | 5.3841 | 1.689 | 1.673 | 1.721 | 1.689 | 1.705 | 139,372 | 1.6998 | -1.83% |
| 1994-10-12 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 14,000 | 76,300 | 5.4500 | 1.721 | 1.705 | 1.721 | 1.721 | 1.721 | 44,346 | 1.7206 | 0.00% |
| 1994-10-11 | 0 | 5.450 | 5.350 | 5.500 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 1.721 | 1.689 | 1.736 | 1.721 | 1.721 | 63,351 | 1.7206 | -0.91% |
| 1994-10-10 | 0 | 5.500 | 5.450 | 5.600 | 5.450 | 5.500 | 50,000 | 273,500 | 5.4700 | 1.736 | 1.721 | 1.768 | 1.721 | 1.736 | 158,378 | 1.7269 | 0.00% |
| 1994-10-07 | 0 | 5.500 | 5.400 | - | 5.200 | 5.550 | 10,000 | 53,900 | 5.3900 | 1.736 | 1.705 | - | 1.642 | 1.752 | 31,676 | 1.7016 | 1.85% |
| 1994-10-06 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 42,000 | 227,400 | 5.4143 | 1.705 | 1.705 | 1.768 | 1.705 | 1.736 | 133,037 | 1.7093 | -3.57% |
| 1994-10-05 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 1.768 | 1.721 | 1.768 | 1.768 | 1.768 | 19,005 | 1.7679 | 0.00% |
| 1994-10-04 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 1.768 | 1.736 | 1.799 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 5.600 | 5.500 | 5.800 | 5.500 | 5.600 | 8,000 | 44,400 | 5.5500 | 1.768 | 1.736 | 1.831 | 1.736 | 1.768 | 25,340 | 1.7521 | 0.00% |
| 1994-09-30 | 0 | 5.600 | 5.500 | 5.675 | 5.550 | 5.600 | 104,000 | 580,800 | 5.5846 | 1.768 | 1.736 | 1.792 | 1.752 | 1.768 | 329,426 | 1.7631 | -1.75% |
| 1994-09-29 | 0 | 5.700 | 5.625 | 5.725 | 5.700 | 5.725 | 18,000 | 102,700 | 5.7056 | 1.799 | 1.776 | 1.807 | 1.799 | 1.807 | 57,016 | 1.8012 | -1.30% |
| 1994-09-28 | 0 | 5.775 | 5.700 | 5.875 | 5.775 | 5.775 | 4,000 | 23,100 | 5.7750 | 1.823 | 1.799 | 1.855 | 1.823 | 1.823 | 12,670 | 1.8232 | 0.00% |
| 1994-09-27 | 0 | 5.775 | 5.775 | 5.800 | 5.725 | 5.900 | 34,000 | 196,850 | 5.7897 | 1.823 | 1.823 | 1.831 | 1.807 | 1.863 | 107,697 | 1.8278 | -3.35% |
| 1994-09-26 | 0 | 5.975 | 5.950 | 6.075 | 5.950 | 6.075 | 33,720 | 201,754 | 5.9832 | 1.886 | 1.878 | 1.918 | 1.878 | 1.918 | 106,810 | 1.8889 | 0.00% |
| 1994-09-23 | 0 | 5.975 | 6.050 | 6.075 | - | - | 0 | 0 | - | 1.886 | 1.910 | 1.918 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 5.975 | 5.875 | 6.000 | - | - | 0 | 0 | - | 1.886 | 1.855 | 1.894 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 5.975 | 5.975 | 6.000 | 5.900 | 5.925 | 10,000 | 59,150 | 5.9150 | 1.886 | 1.886 | 1.894 | 1.863 | 1.871 | 31,676 | 1.8674 | -0.42% |
| 1994-09-19 | 0 | 6.000 | 5.900 | 6.100 | 5.900 | 6.000 | 18,000 | 107,400 | 5.9667 | 1.894 | 1.863 | 1.926 | 1.863 | 1.894 | 57,016 | 1.8837 | 0.00% |
| 1994-09-16 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.894 | 1.894 | 1.926 | 1.894 | 1.894 | 63,351 | 1.8942 | 0.42% |
| 1994-09-15 | 0 | 5.975 | 5.975 | 6.000 | 5.950 | 6.000 | 26,000 | 155,000 | 5.9615 | 1.886 | 1.886 | 1.894 | 1.878 | 1.894 | 82,356 | 1.8821 | -1.24% |
| 1994-09-14 | 0 | 6.050 | 5.950 | 6.100 | 6.050 | 6.125 | 46,000 | 279,500 | 6.0761 | 1.910 | 1.878 | 1.926 | 1.910 | 1.934 | 145,708 | 1.9182 | -1.22% |
| 1994-09-13 | 0 | 6.125 | 6.075 | 6.125 | 6.100 | 6.125 | 14,000 | 85,500 | 6.1071 | 1.934 | 1.918 | 1.934 | 1.926 | 1.934 | 44,346 | 1.9280 | 0.82% |
| 1994-09-12 | 0 | 6.075 | 6.075 | 6.200 | 6.050 | 6.050 | 6,000 | 36,300 | 6.0500 | 1.918 | 1.918 | 1.957 | 1.910 | 1.910 | 19,005 | 1.9100 | -3.19% |
| 1994-09-09 | 0 | 6.275 | 6.200 | 6.300 | 6.125 | 6.350 | 148,000 | 916,500 | 6.1926 | 1.981 | 1.957 | 1.989 | 1.934 | 2.005 | 468,798 | 1.9550 | 2.87% |
| 1994-09-08 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.150 | 31,484 | 192,814 | 6.1242 | 1.926 | 1.926 | 1.957 | 1.926 | 1.942 | 99,727 | 1.9334 | -2.01% |
| 1994-09-07 | 0 | 6.225 | 6.200 | 6.275 | 6.225 | 6.250 | 48,000 | 299,650 | 6.2427 | 1.965 | 1.957 | 1.981 | 1.965 | 1.973 | 152,043 | 1.9708 | -1.19% |
| 1994-09-06 | 0 | 6.300 | 6.225 | 6.300 | - | - | 0 | 0 | - | 1.989 | 1.965 | 1.989 | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 6.300 | 6.175 | 6.300 | 6.200 | 6.300 | 82,000 | 511,100 | 6.2329 | 1.989 | 1.949 | 1.989 | 1.957 | 1.989 | 259,739 | 1.9677 | 1.20% |
| 1994-09-02 | 0 | 6.225 | 6.200 | 6.275 | 6.200 | 6.400 | 62,840 | 393,340 | 6.2594 | 1.965 | 1.957 | 1.981 | 1.957 | 2.020 | 199,049 | 1.9761 | 0.40% |
| 1994-09-01 | 0 | 6.200 | 6.175 | 6.300 | 6.200 | 6.250 | 48,000 | 298,250 | 6.2135 | 1.957 | 1.949 | 1.989 | 1.957 | 1.973 | 152,043 | 1.9616 | 0.81% |
| 1994-08-31 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 38,000 | 233,400 | 6.1421 | 1.942 | 1.942 | 1.957 | 1.926 | 1.957 | 120,367 | 1.9391 | 0.82% |
| 1994-08-30 | 0 | 6.100 | 6.000 | 6.150 | 6.100 | 6.150 | 22,000 | 134,400 | 6.1091 | 1.926 | 1.894 | 1.942 | 1.926 | 1.942 | 69,686 | 1.9286 | 0.00% |
| 1994-08-26 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.926 | 1.926 | 1.942 | 1.926 | 1.926 | 31,676 | 1.9258 | -0.81% |
| 1994-08-25 | 0 | 6.150 | 6.150 | 6.225 | 6.150 | 6.200 | 16,000 | 98,900 | 6.1813 | 1.942 | 1.942 | 1.965 | 1.942 | 1.957 | 50,681 | 1.9514 | 0.82% |
| 1994-08-24 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.200 | 46,000 | 281,600 | 6.1217 | 1.926 | 1.926 | 1.957 | 1.926 | 1.957 | 145,708 | 1.9326 | -2.40% |
| 1994-08-23 | 0 | 6.250 | 6.150 | 6.400 | 6.250 | 6.300 | 20,000 | 125,500 | 6.2750 | 1.973 | 1.942 | 2.020 | 1.973 | 1.989 | 63,351 | 1.9810 | -3.85% |
| 1994-08-22 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.052 | 2.005 | 2.052 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.650 | 14,000 | 91,000 | 6.5000 | 2.052 | 2.020 | 2.052 | 2.036 | 2.099 | 44,346 | 2.0521 | -1.52% |
| 1994-08-18 | 0 | 6.600 | 6.500 | 6.650 | 6.500 | 6.600 | 56,000 | 366,750 | 6.5491 | 2.084 | 2.052 | 2.099 | 2.052 | 2.084 | 177,383 | 2.0676 | 0.76% |
| 1994-08-17 | 0 | 6.550 | 6.500 | 6.650 | 6.500 | 6.700 | 58,000 | 380,500 | 6.5603 | 2.068 | 2.052 | 2.099 | 2.052 | 2.115 | 183,718 | 2.0711 | 1.55% |
| 1994-08-16 | 0 | 6.450 | 6.400 | 6.475 | 6.450 | 6.500 | 46,000 | 298,200 | 6.4826 | 2.036 | 2.020 | 2.044 | 2.036 | 2.052 | 145,708 | 2.0466 | -0.77% |
| 1994-08-15 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 30,000 | 195,600 | 6.5200 | 2.052 | 2.052 | 2.084 | 2.052 | 2.099 | 95,027 | 2.0584 | -0.76% |
| 1994-08-12 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 2.068 | 2.052 | 2.084 | 2.068 | 2.068 | 38,011 | 2.0678 | -0.76% |
| 1994-08-11 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 2.084 | 2.052 | 2.084 | 2.084 | 2.084 | 12,670 | 2.0836 | -0.75% |
| 1994-08-10 | 0 | 6.650 | 6.600 | 6.725 | 6.650 | 6.650 | 20,000 | 133,000 | 6.6500 | 2.099 | 2.084 | 2.123 | 2.099 | 2.099 | 63,351 | 2.0994 | 0.00% |
| 1994-08-09 | 0 | 6.650 | 6.550 | 6.700 | 6.375 | 6.650 | 48,000 | 312,850 | 6.5177 | 2.099 | 2.068 | 2.115 | 2.013 | 2.099 | 152,043 | 2.0576 | 2.31% |
| 1994-08-08 | 0 | 6.500 | 6.450 | 6.650 | 6.500 | 6.725 | 40,000 | 264,500 | 6.6125 | 2.052 | 2.036 | 2.099 | 2.052 | 2.123 | 126,702 | 2.0876 | -3.35% |
| 1994-08-05 | 0 | 6.725 | 6.700 | 6.825 | 6.700 | 7.150 | 150,000 | 1,040,800 | 6.9387 | 2.123 | 2.115 | 2.155 | 2.115 | 2.257 | 475,133 | 2.1905 | -3.93% |
| 1994-08-04 | 0 | 7.000 | 6.900 | 7.000 | 6.600 | 7.300 | 323,200 | 2,248,190 | 6.9560 | 2.210 | 2.178 | 2.210 | 2.084 | 2.305 | 1,023,754 | 2.1960 | 6.87% |
| 1994-08-03 | 0 | 6.550 | 6.500 | 6.575 | 6.000 | 6.650 | 428,000 | 2,790,750 | 6.5204 | 2.068 | 2.052 | 2.076 | 1.894 | 2.099 | 1,355,713 | 2.0585 | 11.02% |
| 1994-08-02 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 56,000 | 332,700 | 5.9411 | 1.863 | 1.847 | 1.878 | 1.863 | 1.894 | 177,383 | 1.8756 | -1.67% |
| 1994-08-01 | 0 | 6.000 | 5.900 | 6.000 | 5.800 | 6.000 | 66,000 | 390,200 | 5.9121 | 1.894 | 1.863 | 1.894 | 1.831 | 1.894 | 209,059 | 1.8665 | 0.84% |
| 1994-07-29 | 0 | 5.950 | 5.850 | 5.950 | 5.950 | 6.000 | 24,000 | 143,500 | 5.9792 | 1.878 | 1.847 | 1.878 | 1.878 | 1.894 | 76,021 | 1.8876 | -0.83% |
| 1994-07-28 | 0 | 6.000 | 5.875 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 1.894 | 1.855 | 1.894 | 1.894 | 1.894 | 31,676 | 1.8942 | 1.69% |
| 1994-07-27 | 0 | 5.900 | 5.900 | 5.950 | 5.825 | 5.950 | 44,000 | 260,150 | 5.9125 | 1.863 | 1.863 | 1.878 | 1.839 | 1.878 | 139,372 | 1.8666 | -1.67% |
| 1994-07-26 | 0 | 6.000 | 5.900 | 6.075 | 6.100 | 6.100 | 4,480 | 27,184 | 6.0679 | 1.894 | 1.863 | 1.918 | 1.926 | 1.926 | 14,191 | 1.9156 | -0.83% |
| 1994-07-25 | 0 | 6.050 | 5.900 | 6.050 | 5.900 | 6.050 | 40,000 | 240,300 | 6.0075 | 1.910 | 1.863 | 1.910 | 1.863 | 1.910 | 126,702 | 1.8966 | 0.83% |
| 1994-07-22 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.200 | 42,000 | 255,350 | 6.0798 | 1.894 | 1.894 | 1.926 | 1.863 | 1.957 | 133,037 | 1.9194 | 3.45% |
| 1994-07-21 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 20,000 | 115,000 | 5.7500 | 1.831 | 1.831 | 1.863 | 1.799 | 1.831 | 63,351 | 1.8153 | -3.33% |
| 1994-07-20 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 1.894 | 1.831 | 1.926 | 1.894 | 1.894 | 25,340 | 1.8942 | 3.45% |
| 1994-07-19 | 0 | 5.800 | 5.750 | 6.050 | 5.700 | 6.000 | 48,000 | 278,400 | 5.8000 | 1.831 | 1.815 | 1.910 | 1.799 | 1.894 | 152,043 | 1.8311 | -5.69% |
| 1994-07-18 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.300 | 74,000 | 457,000 | 6.1757 | 1.942 | 1.910 | 1.942 | 1.910 | 1.989 | 234,399 | 1.9497 | 3.36% |
| 1994-07-15 | 0 | 5.950 | 5.900 | 6.050 | 5.500 | 6.200 | 182,000 | 1,083,000 | 5.9505 | 1.878 | 1.863 | 1.910 | 1.736 | 1.957 | 576,495 | 1.8786 | 10.19% |
| 1994-07-14 | 0 | 5.400 | 5.350 | 5.400 | 5.100 | 5.400 | 94,000 | 487,050 | 5.1814 | 1.705 | 1.689 | 1.705 | 1.610 | 1.705 | 297,750 | 1.6358 | 7.46% |
| 1994-07-13 | 0 | 5.025 | 5.025 | 5.075 | 5.000 | 5.050 | 22,000 | 110,750 | 5.0341 | 1.586 | 1.586 | 1.602 | 1.579 | 1.594 | 69,686 | 1.5893 | 0.50% |
| 1994-07-12 | 0 | 5.000 | 5.000 | 5.100 | 4.920 | 4.960 | 28,000 | 138,160 | 4.9343 | 1.579 | 1.579 | 1.610 | 1.553 | 1.566 | 88,692 | 1.5578 | 0.00% |
| 1994-07-11 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 1.579 | - | 1.610 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5.000 | 4.920 | 5.075 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 1.579 | 1.553 | 1.602 | 1.579 | 1.579 | 12,670 | 1.5785 | 0.00% |
| 1994-07-07 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 1.579 | 1.572 | 1.610 | 1.579 | 1.579 | 25,340 | 1.5785 | 0.00% |
| 1994-07-06 | 0 | 5.000 | 4.960 | 5.100 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.579 | 1.566 | 1.610 | 1.579 | 1.579 | 19,005 | 1.5785 | -1.96% |
| 1994-07-05 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 1.610 | 1.594 | 1.626 | 1.610 | 1.610 | 6,335 | 1.6101 | 0.00% |
| 1994-07-04 | 0 | 5.100 | 5.000 | - | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 1.610 | 1.579 | - | 1.610 | 1.610 | 19,005 | 1.6101 | 1.49% |
| 1994-07-01 | 0 | 5.025 | 5.025 | 5.100 | 5.000 | 5.100 | 54,000 | 272,800 | 5.0519 | 1.586 | 1.586 | 1.610 | 1.579 | 1.610 | 171,048 | 1.5949 | -1.47% |
| 1994-06-30 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.610 | 1.610 | 1.642 | - | - | 0 | - | 1.59% |
| 1994-06-29 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.300 | 74,000 | 386,700 | 5.2257 | 1.585 | 1.585 | 1.632 | 1.569 | 1.663 | 235,800 | 1.6400 | -5.61% |
| 1994-06-28 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 20,000 | 106,700 | 5.3350 | 1.679 | 1.648 | 1.679 | 1.663 | 1.679 | 63,730 | 1.6743 | 2.88% |
| 1994-06-27 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.632 | 1.569 | 1.663 | 1.632 | 1.632 | 31,865 | 1.6319 | 0.00% |
| 1994-06-24 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.300 | 36,000 | 188,700 | 5.2417 | 1.632 | 1.616 | 1.663 | 1.632 | 1.663 | 114,713 | 1.6450 | 0.00% |
| 1994-06-23 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 1.632 | 1.616 | 1.663 | 1.632 | 1.632 | 25,492 | 1.6319 | -1.89% |
| 1994-06-22 | 0 | 5.300 | 5.300 | 5.500 | 5.150 | 5.300 | 28,000 | 146,700 | 5.2393 | 1.663 | 1.663 | 1.726 | 1.616 | 1.663 | 89,222 | 1.6442 | -0.93% |
| 1994-06-21 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.679 | 1.616 | 1.679 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 5.350 | 5.150 | 5.350 | 5.400 | 5.500 | 124,000 | 668,600 | 5.3919 | 1.679 | 1.616 | 1.679 | 1.695 | 1.726 | 395,124 | 1.6921 | -2.73% |
| 1994-06-17 | 0 | 5.500 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.726 | 1.695 | 1.742 | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 38,000 | 211,000 | 5.5526 | 1.726 | 1.726 | 1.757 | 1.726 | 1.757 | 121,086 | 1.7426 | -1.79% |
| 1994-06-15 | 0 | 5.600 | 5.350 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 1.757 | 1.679 | 1.789 | 1.757 | 1.757 | 12,746 | 1.7574 | 1.82% |
| 1994-06-10 | 0 | 5.500 | 5.500 | 5.650 | 5.350 | 5.500 | 32,000 | 173,500 | 5.4219 | 1.726 | 1.726 | 1.773 | 1.679 | 1.726 | 101,967 | 1.7015 | -6.78% |
| 1994-06-09 | 0 | 5.900 | 5.800 | 5.950 | 5.800 | 5.900 | 50,420 | 293,652 | 5.8241 | 1.852 | 1.820 | 1.867 | 1.820 | 1.852 | 160,663 | 1.8278 | 1.72% |
| 1994-06-08 | 0 | 5.800 | 5.700 | 5.800 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 1.820 | 1.789 | 1.820 | 1.836 | 1.836 | 31,865 | 1.8359 | -0.85% |
| 1994-06-07 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.900 | 32,000 | 188,200 | 5.8813 | 1.836 | 1.820 | 1.852 | 1.836 | 1.852 | 101,967 | 1.8457 | -0.85% |
| 1994-06-06 | 0 | 5.900 | 5.800 | 5.950 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 1.852 | 1.820 | 1.867 | 1.852 | 1.852 | 95,595 | 1.8516 | -0.84% |
| 1994-06-03 | 0 | 5.950 | 5.700 | 5.950 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 1.867 | 1.789 | 1.867 | 1.867 | 1.867 | 6,373 | 1.8673 | 2.59% |
| 1994-06-02 | 0 | 5.800 | 5.650 | 5.850 | 5.800 | 5.900 | 26,000 | 152,400 | 5.8615 | 1.820 | 1.773 | 1.836 | 1.820 | 1.852 | 82,849 | 1.8395 | -3.33% |
| 1994-06-01 | 0 | 6.000 | 5.900 | 6.200 | 6.000 | 6.050 | 24,000 | 144,700 | 6.0292 | 1.883 | 1.852 | 1.946 | 1.883 | 1.899 | 76,476 | 1.8921 | -0.83% |
| 1994-05-31 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 16,000 | 96,800 | 6.0500 | 1.899 | 1.899 | 1.946 | 1.899 | 1.899 | 50,984 | 1.8986 | -0.82% |
| 1994-05-30 | 0 | 6.100 | 6.000 | 6.250 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.914 | 1.883 | 1.961 | 1.914 | 1.914 | 31,865 | 1.9143 | -0.81% |
| 1994-05-27 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.200 | 36,000 | 225,100 | 6.2528 | 1.930 | 1.914 | 1.961 | 1.930 | 1.946 | 114,713 | 1.9623 | -1.60% |
| 1994-05-26 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 12,000 | 75,000 | 6.2500 | 1.961 | 1.961 | 2.008 | 1.961 | 1.961 | 38,238 | 1.9614 | -1.57% |
| 1994-05-25 | 0 | 6.350 | 6.250 | 6.400 | 6.200 | 6.450 | 157,680 | 993,912 | 6.3033 | 1.993 | 1.961 | 2.008 | 1.946 | 2.024 | 502,445 | 1.9782 | 3.25% |
| 1994-05-24 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.150 | 20,000 | 122,800 | 6.1400 | 1.930 | 1.930 | 1.946 | 1.914 | 1.930 | 63,730 | 1.9269 | -0.81% |
| 1994-05-23 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.400 | 58,840 | 368,540 | 6.2634 | 1.946 | 1.930 | 1.977 | 1.946 | 2.008 | 187,493 | 1.9656 | -3.13% |
| 1994-05-20 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.600 | 40,220 | 262,553 | 6.5279 | 2.008 | 2.008 | 2.040 | 2.008 | 2.071 | 128,160 | 2.0486 | -0.78% |
| 1994-05-19 | 0 | 6.450 | 6.250 | 6.450 | 6.200 | 6.450 | 20,000 | 126,300 | 6.3150 | 2.024 | 1.961 | 2.024 | 1.946 | 2.024 | 63,730 | 1.9818 | 0.00% |
| 1994-05-18 | 0 | 6.450 | 6.400 | 6.650 | 6.200 | 6.450 | 46,000 | 291,900 | 6.3457 | 2.024 | 2.008 | 2.087 | 1.946 | 2.024 | 146,578 | 1.9914 | 4.88% |
| 1994-05-17 | 0 | 6.150 | 6.150 | 6.650 | 6.150 | 6.350 | 22,000 | 137,800 | 6.2636 | 1.930 | 1.930 | 2.087 | 1.930 | 1.993 | 70,103 | 1.9657 | -5.38% |
| 1994-05-16 | 0 | 6.500 | 6.300 | 6.600 | 6.400 | 6.600 | 68,000 | 440,700 | 6.4809 | 2.040 | 1.977 | 2.071 | 2.008 | 2.071 | 216,681 | 2.0339 | 2.36% |
| 1994-05-13 | 0 | 6.350 | 6.300 | 6.400 | - | - | 0 | 0 | - | 1.993 | 1.977 | 2.008 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 6.350 | 6.150 | 6.350 | - | - | 0 | 0 | - | 1.993 | 1.930 | 1.993 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 6.350 | 6.100 | 6.450 | 6.000 | 6.350 | 12,000 | 72,700 | 6.0583 | 1.993 | 1.914 | 2.024 | 1.883 | 1.993 | 38,238 | 1.9013 | 4.10% |
| 1994-05-10 | 0 | 6.100 | - | 6.250 | - | - | 0 | 0 | - | 1.914 | - | 1.961 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 1.914 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 6.100 | 6.100 | 6.250 | 6.000 | 6.100 | 10,000 | 60,600 | 6.0600 | 1.914 | 1.914 | 1.961 | 1.883 | 1.914 | 31,865 | 1.9018 | 0.00% |
| 1994-05-05 | 0 | 6.100 | 6.100 | 6.350 | 5.900 | 6.200 | 42,930 | 258,848 | 6.0295 | 1.914 | 1.914 | 1.993 | 1.852 | 1.946 | 136,796 | 1.8922 | 1.67% |
| 1994-05-04 | 0 | 6.000 | 5.700 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.883 | 1.789 | 1.883 | 1.883 | 1.883 | 6,373 | 1.8830 | 0.00% |
| 1994-05-03 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 2,420 | 14,394 | 5.9479 | 1.883 | 1.883 | 1.946 | 1.883 | 1.883 | 7,711 | 1.8666 | -3.23% |
| 1994-05-02 | 0 | 6.200 | - | - | 6.200 | 6.200 | 2,420 | 14,878 | 6.1479 | 1.946 | - | - | 1.946 | 1.946 | 7,711 | 1.9294 | -3.13% |
| 1994-04-29 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.008 | 1.993 | 2.008 | 2.008 | 2.008 | 19,119 | 2.0085 | -2.29% |
| 1994-04-28 | 0 | 6.550 | 6.450 | 6.700 | 6.300 | 6.550 | 4,100 | 26,320 | 6.4195 | 2.056 | 2.024 | 2.103 | 1.977 | 2.056 | 13,065 | 2.0146 | 0.77% |
| 1994-04-27 | 0 | 6.500 | 6.400 | - | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.040 | 2.008 | - | 2.008 | 2.008 | 31,865 | 2.0085 | 0.00% |
| 1994-04-26 | 0 | 6.500 | 6.350 | - | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.040 | 1.993 | - | 2.040 | 2.040 | 6,373 | 2.0399 | 0.00% |
| 1994-04-25 | 0 | 6.500 | - | 6.700 | - | - | 2,000 | 13,000 | 6.5000 | 2.040 | - | 2.103 | - | - | 6,373 | 2.0399 | 0.00% |
| 1994-04-22 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.040 | 2.008 | - | 2.040 | 2.040 | 31,865 | 2.0399 | 0.00% |
| 1994-04-21 | 0 | 6.500 | 6.200 | - | - | - | 0 | 0 | - | 2.040 | 1.946 | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 2.040 | 1.993 | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 18,000 | 116,000 | 6.4444 | 2.040 | 2.008 | - | 2.040 | 2.040 | 57,357 | 2.0224 | -4.41% |
| 1994-04-18 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.134 | 2.071 | 2.134 | - | - | 0 | - | -2.86% |
| 1994-04-15 | 0 | 7.000 | 6.650 | 7.000 | - | - | 0 | 0 | - | 2.197 | 2.087 | 2.197 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 7.000 | 6.750 | 7.050 | - | - | 0 | 0 | - | 2.197 | 2.118 | 2.212 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 14,000 | 97,700 | 6.9786 | 2.197 | 2.165 | 2.197 | 2.181 | 2.197 | 44,611 | 2.1901 | 0.00% |
| 1994-04-12 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 32,000 | 225,800 | 7.0563 | 2.197 | 2.197 | 2.228 | 2.197 | 2.228 | 101,967 | 2.2144 | 0.00% |
| 1994-04-11 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 24,000 | 168,000 | 7.0000 | 2.197 | 2.197 | 2.228 | 2.197 | 2.197 | 76,476 | 2.1968 | 2.94% |
| 1994-04-08 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 2.134 | 2.103 | - | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 6.800 | 6.800 | 7.050 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 2.134 | 2.134 | 2.212 | 2.134 | 2.134 | 12,746 | 2.1340 | -2.86% |
| 1994-04-06 | 0 | 7.000 | 6.850 | 7.100 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 2.197 | 2.150 | 2.228 | 2.197 | 2.197 | 44,611 | 2.1968 | 0.00% |
| 1994-03-31 | 0 | 7.000 | 6.850 | 7.200 | 6.850 | 7.000 | 22,000 | 152,200 | 6.9182 | 2.197 | 2.150 | 2.260 | 2.150 | 2.197 | 70,103 | 2.1711 | -2.10% |
| 1994-03-30 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.150 | 46,000 | 328,400 | 7.1391 | 2.244 | 2.228 | 2.260 | 2.228 | 2.244 | 146,578 | 2.2404 | 0.00% |
| 1994-03-29 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.300 | 86,000 | 625,400 | 7.2721 | 2.244 | 2.244 | 2.291 | 2.244 | 2.291 | 274,038 | 2.2822 | -2.05% |
| 1994-03-28 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.450 | 58,000 | 426,400 | 7.3517 | 2.291 | 2.275 | 2.291 | 2.275 | 2.338 | 184,816 | 2.3072 | 0.69% |
| 1994-03-25 | 0 | 7.250 | 7.200 | 7.300 | 7.000 | 7.500 | 118,000 | 861,600 | 7.3017 | 2.275 | 2.260 | 2.291 | 2.197 | 2.354 | 376,005 | 2.2915 | 5.84% |
| 1994-03-24 | 0 | 6.850 | 6.800 | 7.200 | 6.800 | 7.200 | 58,000 | 406,500 | 7.0086 | 2.150 | 2.134 | 2.260 | 2.134 | 2.260 | 184,816 | 2.1995 | 5.38% |
| 1994-03-23 | 0 | 6.500 | 6.400 | 6.900 | 6.400 | 6.850 | 88,000 | 586,300 | 6.6625 | 2.040 | 2.008 | 2.165 | 2.008 | 2.150 | 280,411 | 2.0909 | -2.99% |
| 1994-03-22 | 0 | 6.700 | 6.500 | 6.700 | 6.500 | 6.700 | 33,708 | 222,048 | 6.5874 | 2.103 | 2.040 | 2.103 | 2.040 | 2.103 | 107,410 | 2.0673 | 0.00% |
| 1994-03-21 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 2.103 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 6.700 | - | 6.850 | 6.700 | 6.950 | 12,000 | 80,900 | 6.7417 | 2.103 | - | 2.150 | 2.103 | 2.181 | 38,238 | 2.1157 | -4.29% |
| 1994-03-17 | 0 | 7.000 | 6.850 | 7.200 | 7.000 | 7.200 | 36,000 | 254,200 | 7.0611 | 2.197 | 2.150 | 2.260 | 2.197 | 2.260 | 114,713 | 2.2160 | -4.11% |
| 1994-03-16 | 0 | 7.300 | 7.200 | 7.500 | 7.300 | 7.400 | 30,000 | 220,000 | 7.3333 | 2.291 | 2.260 | 2.354 | 2.291 | 2.322 | 95,595 | 2.3014 | -2.01% |
| 1994-03-15 | 0 | 7.450 | 7.300 | 7.500 | - | - | 0 | 0 | - | 2.338 | 2.291 | 2.354 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 7.450 | 7.400 | 7.500 | 7.250 | 7.450 | 30,000 | 220,200 | 7.3400 | 2.338 | 2.322 | 2.354 | 2.275 | 2.338 | 95,595 | 2.3035 | 0.00% |
| 1994-03-11 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.500 | 28,200 | 210,540 | 7.4660 | 2.338 | 2.338 | 2.369 | 2.338 | 2.354 | 89,859 | 2.3430 | -3.25% |
| 1994-03-10 | 0 | 7.700 | 7.550 | 7.750 | 7.600 | 7.700 | 20,000 | 153,000 | 7.6500 | 2.416 | 2.369 | 2.432 | 2.385 | 2.416 | 63,730 | 2.4008 | 1.32% |
| 1994-03-09 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 2.385 | 2.322 | 2.385 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.650 | 58,000 | 441,100 | 7.6052 | 2.385 | 2.369 | 2.401 | 2.369 | 2.401 | 184,816 | 2.3867 | 1.33% |
| 1994-03-07 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.500 | 66,000 | 494,600 | 7.4939 | 2.354 | 2.322 | 2.354 | 2.322 | 2.354 | 210,308 | 2.3518 | 2.74% |
| 1994-03-04 | 0 | 7.300 | 7.250 | 7.350 | 7.150 | 7.450 | 56,000 | 408,700 | 7.2982 | 2.291 | 2.275 | 2.307 | 2.244 | 2.338 | 178,443 | 2.2904 | 0.69% |
| 1994-03-03 | 0 | 7.250 | 7.150 | 7.250 | 7.150 | 7.400 | 76,000 | 549,500 | 7.2303 | 2.275 | 2.244 | 2.275 | 2.244 | 2.322 | 242,173 | 2.2690 | -3.33% |
| 1994-03-02 | 0 | 7.500 | 7.300 | 7.500 | 7.400 | 7.600 | 68,000 | 511,000 | 7.5147 | 2.354 | 2.291 | 2.354 | 2.322 | 2.385 | 216,681 | 2.3583 | -1.32% |
| 1994-03-01 | 0 | 7.600 | 7.600 | 7.800 | 7.500 | 7.700 | 192,000 | 1,450,800 | 7.5563 | 2.385 | 2.385 | 2.448 | 2.354 | 2.416 | 611,805 | 2.3713 | -1.30% |
| 1994-02-28 | 0 | 7.700 | 7.500 | 7.800 | 7.400 | 7.700 | 68,000 | 511,200 | 7.5176 | 2.416 | 2.354 | 2.448 | 2.322 | 2.416 | 216,681 | 2.3592 | 4.76% |
| 1994-02-25 | 0 | 7.350 | 7.300 | 7.600 | 7.100 | 7.400 | 50,000 | 363,900 | 7.2780 | 2.307 | 2.291 | 2.385 | 2.228 | 2.322 | 159,324 | 2.2840 | -4.55% |
| 1994-02-24 | 0 | 7.700 | 7.650 | 7.850 | 7.650 | 7.950 | 40,000 | 311,300 | 7.7825 | 2.416 | 2.401 | 2.464 | 2.401 | 2.495 | 127,459 | 2.4423 | -3.75% |
| 1994-02-23 | 0 | 8.000 | 7.950 | 8.050 | 7.900 | 8.000 | 56,000 | 445,600 | 7.9571 | 2.511 | 2.495 | 2.526 | 2.479 | 2.511 | 178,443 | 2.4972 | 0.00% |
| 1994-02-22 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.100 | 34,000 | 275,000 | 8.0882 | 2.511 | 2.479 | 2.542 | 2.511 | 2.542 | 108,340 | 2.5383 | -1.23% |
| 1994-02-21 | 0 | 8.100 | 8.050 | 8.300 | 8.050 | 8.250 | 34,000 | 276,600 | 8.1353 | 2.542 | 2.526 | 2.605 | 2.526 | 2.589 | 108,340 | 2.5531 | -3.57% |
| 1994-02-18 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.400 | 12,000 | 100,700 | 8.3917 | 2.636 | 2.636 | 2.652 | 2.620 | 2.636 | 38,238 | 2.6335 | 0.60% |
| 1994-02-17 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.500 | 48,000 | 402,400 | 8.3833 | 2.620 | 2.605 | 2.636 | 2.605 | 2.668 | 152,951 | 2.6309 | -1.76% |
| 1994-02-16 | 0 | 8.500 | 8.500 | 8.800 | 8.500 | 8.550 | 10,000 | 85,400 | 8.5400 | 2.668 | 2.668 | 2.762 | 2.668 | 2.683 | 31,865 | 2.6801 | -2.30% |
| 1994-02-15 | 0 | 8.700 | 8.500 | 8.800 | 8.700 | 9.000 | 18,000 | 159,000 | 8.8333 | 2.730 | 2.668 | 2.762 | 2.730 | 2.824 | 57,357 | 2.7721 | -3.33% |
| 1994-02-14 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 2.824 | - | 2.824 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.000 | 68,000 | 607,800 | 8.9382 | 2.824 | 2.809 | 2.824 | 2.777 | 2.824 | 216,681 | 2.8050 | 2.27% |
| 1994-02-08 | 0 | 8.800 | 8.600 | 8.800 | 8.500 | 8.800 | 74,000 | 641,900 | 8.6743 | 2.762 | 2.699 | 2.762 | 2.668 | 2.762 | 235,800 | 2.7222 | 0.00% |
| 1994-02-07 | 0 | 8.800 | 8.750 | 8.900 | 8.750 | 9.200 | 282,000 | 2,526,600 | 8.9596 | 2.762 | 2.746 | 2.793 | 2.746 | 2.887 | 898,589 | 2.8117 | -4.86% |
| 1994-02-04 | 0 | 9.250 | 9.150 | 9.300 | 9.150 | 9.700 | 749,260 | 7,066,740 | 9.4316 | 2.903 | 2.872 | 2.919 | 2.872 | 3.044 | 2,387,505 | 2.9599 | 1.65% |
| 1994-02-03 | 0 | 9.100 | 9.000 | 9.200 | 8.400 | 9.400 | 424,000 | 3,790,500 | 8.9399 | 2.856 | 2.824 | 2.887 | 2.636 | 2.950 | 1,351,069 | 2.8056 | 9.64% |
| 1994-02-02 | 0 | 8.300 | 8.300 | 8.400 | 8.200 | 8.600 | 90,420 | 752,934 | 8.3271 | 2.605 | 2.605 | 2.636 | 2.573 | 2.699 | 288,122 | 2.6132 | 3.11% |
| 1994-02-01 | 0 | 8.050 | 8.000 | 8.100 | 7.900 | 8.050 | 42,000 | 335,900 | 7.9976 | 2.526 | 2.511 | 2.542 | 2.479 | 2.526 | 133,832 | 2.5099 | 1.26% |
| 1994-01-31 | 0 | 7.950 | 7.900 | 8.050 | 7.950 | 8.050 | 98,660 | 788,417 | 7.9913 | 2.495 | 2.479 | 2.526 | 2.495 | 2.526 | 314,379 | 2.5079 | -1.85% |
| 1994-01-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 98,000 | 791,700 | 8.0786 | 2.542 | 2.542 | 2.558 | 2.511 | 2.573 | 312,275 | 2.5353 | -1.22% |
| 1994-01-27 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.250 | 84,840 | 696,220 | 8.2063 | 2.573 | 2.542 | 2.605 | 2.573 | 2.589 | 270,341 | 2.5753 | 0.00% |
| 1994-01-26 | 0 | 8.200 | 8.200 | 8.450 | 8.200 | 8.300 | 40,220 | 331,760 | 8.2486 | 2.573 | 2.573 | 2.652 | 2.573 | 2.605 | 128,160 | 2.5886 | -1.20% |
| 1994-01-25 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.550 | 170,420 | 1,439,823 | 8.4487 | 2.605 | 2.605 | 2.683 | 2.605 | 2.683 | 543,041 | 2.6514 | -3.49% |
| 1994-01-24 | 0 | 8.600 | 8.500 | 8.700 | 8.350 | 8.800 | 230,220 | 1,980,004 | 8.6005 | 2.699 | 2.668 | 2.730 | 2.620 | 2.762 | 733,592 | 2.6991 | 0.58% |
| 1994-01-21 | 0 | 8.550 | 8.550 | 8.700 | 8.200 | 8.600 | 182,070 | 1,517,229 | 8.3332 | 2.683 | 2.683 | 2.730 | 2.573 | 2.699 | 580,163 | 2.6152 | 1.79% |
| 1994-01-20 | 0 | 8.400 | 8.300 | 8.400 | 8.200 | 8.700 | 184,000 | 1,552,000 | 8.4348 | 2.636 | 2.605 | 2.636 | 2.573 | 2.730 | 586,313 | 2.6470 | 2.44% |
| 1994-01-19 | 0 | 8.200 | 8.100 | 8.400 | 8.200 | 8.800 | 126,000 | 1,068,600 | 8.4810 | 2.573 | 2.542 | 2.636 | 2.573 | 2.762 | 401,497 | 2.6615 | -7.34% |
| 1994-01-18 | 0 | 8.850 | 8.700 | 8.900 | 8.750 | 9.100 | 261,260 | 2,338,310 | 8.9501 | 2.777 | 2.730 | 2.793 | 2.746 | 2.856 | 832,501 | 2.8088 | -1.12% |
| 1994-01-17 | 0 | 8.950 | 8.900 | 9.000 | 8.800 | 9.500 | 316,420 | 2,856,891 | 9.0288 | 2.809 | 2.793 | 2.824 | 2.762 | 2.981 | 1,008,267 | 2.8335 | 2.87% |
| 1994-01-14 | 0 | 8.700 | 8.700 | 8.750 | 8.450 | 9.100 | 590,420 | 5,186,286 | 8.7841 | 2.730 | 2.730 | 2.746 | 2.652 | 2.856 | 1,881,364 | 2.7567 | 9.43% |
| 1994-01-13 | 0 | 7.950 | 7.800 | 7.900 | 7.800 | 8.500 | 365,630 | 2,969,625 | 8.1219 | 2.495 | 2.448 | 2.479 | 2.448 | 2.668 | 1,165,074 | 2.5489 | -7.56% |
| 1994-01-12 | 0 | 8.600 | 8.550 | 8.700 | 8.500 | 9.400 | 390,100 | 3,494,300 | 8.9574 | 2.699 | 2.683 | 2.730 | 2.668 | 2.950 | 1,243,047 | 2.8111 | -8.51% |
| 1994-01-11 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 10.00 | 815,616 | 7,887,529 | 9.6706 | 2.950 | 2.950 | 2.966 | 2.919 | 3.138 | 2,598,947 | 3.0349 | 1.08% |
| 1994-01-10 | 0 | 9.300 | 9.300 | 9.700 | 9.300 | 11.20 | 1,656,370 | 17,230,615 | 10.403 | 2.919 | 2.919 | 3.044 | 2.919 | 3.515 | 5,277,997 | 3.2646 | -3.13% |
| 1994-01-07 | 0 | 9.600 | 9.550 | 9.800 | 8.100 | 10.80 | 3,564,008 | 34,219,233 | 9.6013 | 3.013 | 2.997 | 3.075 | 2.542 | 3.389 | 11,356,655 | 3.0131 | 15.66% |
| 1994-01-06 | 0 | 8.300 | 8.250 | 8.300 | 7.200 | 8.800 | 2,270,160 | 18,938,980 | 8.3426 | 2.605 | 2.589 | 2.605 | 2.260 | 2.762 | 7,233,829 | 2.6181 | 21.17% |
| 1994-01-05 | 0 | 6.850 | 6.750 | 6.900 | 6.500 | 6.900 | 496,584 | 3,332,647 | 6.7111 | 2.150 | 2.118 | 2.165 | 2.040 | 2.165 | 1,582,357 | 2.1061 | 6.20% |
| 1994-01-04 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 7.200 | 370,200 | 2,490,320 | 6.7270 | 2.024 | 1.946 | 2.024 | 2.024 | 2.260 | 1,179,636 | 2.1111 | -7.86% |
| 1994-01-03 | 0 | 7.000 | 7.000 | 7.050 | 5.800 | 7.050 | 697,670 | 4,617,035 | 6.6178 | 2.197 | 2.197 | 2.212 | 1.820 | 2.212 | 2,223,114 | 2.0768 |
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.