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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 0 | 5.600 | 5.220 | 5.800 | - | - | 0 | 0 | - | 5.600 | 5.220 | 5.800 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 5.600 | 5.410 | 5.750 | - | - | 0 | 0 | - | 5.600 | 5.410 | 5.750 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 5.600 | 5.410 | 5.750 | - | - | 0 | 0 | - | 5.600 | 5.410 | 5.750 | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 5.600 | 5.450 | 5.780 | - | - | 0 | 0 | - | 5.600 | 5.450 | 5.780 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 5.600 | 5.410 | 5.600 | 5.510 | 5.600 | 22,000 | 122,300 | 5.5591 | 5.600 | 5.410 | 5.600 | 5.510 | 5.600 | 22,000 | 5.5591 | 1.63% |
| 2026-03-19 | 0 | 5.510 | 5.220 | 5.510 | 5.510 | 5.510 | 4,000 | 22,040 | 5.5100 | 5.510 | 5.220 | 5.510 | 5.510 | 5.510 | 4,000 | 5.5100 | 0.00% |
| 2026-03-18 | 0 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 16,000 | 88,160 | 5.5100 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 16,000 | 5.5100 | 0.00% |
| 2026-03-17 | 0 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 12,000 | 66,120 | 5.5100 | 5.510 | 5.510 | 5.600 | 5.510 | 5.510 | 12,000 | 5.5100 | 0.00% |
| 2026-03-16 | 0 | 5.510 | 5.400 | 5.510 | 5.500 | 5.510 | 32,000 | 176,160 | 5.5050 | 5.510 | 5.400 | 5.510 | 5.500 | 5.510 | 32,000 | 5.5050 | -5.00% |
| 2026-03-13 | 0 | 5.800 | 5.450 | 5.800 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.800 | 5.450 | 5.800 | 5.800 | 5.800 | 4,000 | 5.8000 | 0.00% |
| 2026-03-12 | 0 | 5.800 | 5.350 | 5.900 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.800 | 5.350 | 5.900 | 5.800 | 5.800 | 4,000 | 5.8000 | 3.39% |
| 2026-03-11 | 0 | 5.610 | 5.300 | - | - | - | 0 | 0 | - | 5.610 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 5.610 | 5.300 | 5.610 | - | - | 0 | 0 | - | 5.610 | 5.300 | 5.610 | - | - | 0 | - | 0.00% |
| 2026-03-09 | 0 | 5.610 | 5.250 | 5.610 | - | - | 0 | 0 | - | 5.610 | 5.250 | 5.610 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 5.610 | 5.520 | 5.900 | - | - | 0 | 0 | - | 5.610 | 5.520 | 5.900 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 5.610 | 5.600 | - | - | - | 0 | 0 | - | 5.610 | 5.600 | - | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 5.610 | 5.600 | 6.000 | 5.610 | 5.610 | 10,000 | 56,100 | 5.6100 | 5.610 | 5.600 | 6.000 | 5.610 | 5.610 | 10,000 | 5.6100 | -3.28% |
| 2026-03-03 | 0 | 5.800 | 5.700 | 6.000 | - | - | 0 | 0 | - | 5.800 | 5.700 | 6.000 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 5.800 | 5.700 | 6.000 | - | - | 0 | 0 | - | 5.800 | 5.700 | 6.000 | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 5.800 | 5.780 | 5.950 | 5.760 | 5.800 | 10,000 | 57,880 | 5.7880 | 5.800 | 5.780 | 5.950 | 5.760 | 5.800 | 10,000 | 5.7880 | 0.00% |
| 2026-02-26 | 0 | 5.800 | 5.760 | 6.000 | 5.800 | 6.000 | 30,000 | 177,340 | 5.9113 | 5.800 | 5.760 | 6.000 | 5.800 | 6.000 | 30,000 | 5.9113 | 0.00% |
| 2026-02-25 | 0 | 5.800 | 5.780 | 5.950 | 5.800 | 5.990 | 28,000 | 165,120 | 5.8971 | 5.800 | 5.780 | 5.950 | 5.800 | 5.990 | 28,000 | 5.8971 | 0.87% |
| 2026-02-24 | 0 | 5.750 | 5.550 | 5.800 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 5.750 | 5.550 | 5.800 | 5.750 | 5.750 | 4,000 | 5.7500 | 2.68% |
| 2026-02-23 | 0 | 5.600 | 5.600 | 5.880 | - | - | 0 | 0 | - | 5.600 | 5.600 | 5.880 | - | - | 0 | - | 0.00% |
| 2026-02-20 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.620 | 16,000 | 89,680 | 5.6050 | 5.600 | 5.600 | 5.700 | 5.600 | 5.620 | 16,000 | 5.6050 | -0.36% |
| 2026-02-16 | 0 | 5.620 | 5.600 | 5.700 | - | - | 0 | 0 | - | 5.620 | 5.600 | 5.700 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 5.620 | 5.600 | 5.700 | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 5.620 | 5.600 | 5.700 | 5.620 | 5.620 | 4,000 | 5.6200 | 0.00% |
| 2026-02-12 | 0 | 5.620 | 5.610 | 5.700 | 5.600 | 5.620 | 8,000 | 44,920 | 5.6150 | 5.620 | 5.610 | 5.700 | 5.600 | 5.620 | 8,000 | 5.6150 | 0.36% |
| 2026-02-11 | 0 | 5.600 | 5.540 | 5.600 | 5.600 | 5.610 | 6,000 | 33,620 | 5.6033 | 5.600 | 5.540 | 5.600 | 5.600 | 5.610 | 6,000 | 5.6033 | -1.75% |
| 2026-02-10 | 0 | 5.700 | 5.610 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 5.700 | 5.610 | 5.700 | 5.700 | 5.700 | 2,000 | 5.7000 | 0.00% |
| 2026-02-09 | 0 | 5.700 | 5.550 | 5.700 | 5.700 | 5.780 | 14,000 | 80,120 | 5.7229 | 5.700 | 5.550 | 5.700 | 5.700 | 5.780 | 14,000 | 5.7229 | 0.35% |
| 2026-02-06 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 72,000 | 432,000 | 6.0000 | 5.680 | 5.680 | 5.727 | 5.680 | 5.680 | 76,056 | 5.6800 | -0.83% |
| 2026-02-05 | 0 | 6.050 | 5.900 | 6.050 | 6.000 | 6.050 | 30,210 | 181,845 | 6.0194 | 5.727 | 5.585 | 5.727 | 5.680 | 5.727 | 31,912 | 5.6983 | 0.83% |
| 2026-02-04 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 5.680 | 5.595 | 5.680 | 5.680 | 5.680 | 12,676 | 5.6800 | 0.84% |
| 2026-02-03 | 0 | 5.950 | 5.930 | 5.950 | - | - | 0 | 0 | - | 5.633 | 5.614 | 5.633 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 12,000 | 71,820 | 5.9850 | 5.633 | 5.585 | 5.680 | 5.633 | 5.680 | 12,676 | 5.6658 | 0.17% |
| 2026-01-30 | 0 | 5.940 | 5.880 | 6.050 | 5.900 | 6.050 | 54,000 | 321,960 | 5.9622 | 5.623 | 5.566 | 5.727 | 5.585 | 5.727 | 57,042 | 5.6442 | -1.82% |
| 2026-01-29 | 0 | 6.050 | 5.960 | 6.050 | 6.000 | 6.050 | 120,000 | 725,000 | 6.0417 | 5.727 | 5.642 | 5.727 | 5.680 | 5.727 | 126,761 | 5.7194 | 0.83% |
| 2026-01-28 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 24,000 | 144,000 | 6.0000 | 5.680 | 5.633 | 5.775 | 5.680 | 5.680 | 25,352 | 5.6800 | 0.00% |
| 2026-01-27 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 26,000 | 156,000 | 6.0000 | 5.680 | 5.623 | 5.680 | 5.680 | 5.680 | 27,465 | 5.6800 | 1.35% |
| 2026-01-26 | 0 | 5.920 | 5.920 | 6.000 | - | - | 20 | 117 | 5.8500 | 5.604 | 5.604 | 5.680 | - | - | 21 | 5.5380 | 0.00% |
| 2026-01-23 | 0 | 5.920 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.604 | 5.585 | 5.680 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 5.920 | 5.920 | 6.000 | - | - | 0 | 0 | - | 5.604 | 5.604 | 5.680 | - | - | 0 | - | 0.34% |
| 2026-01-21 | 0 | 5.900 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.585 | 5.585 | 5.680 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.900 | 5.900 | 6.000 | - | - | 16,320 | 95,472 | 5.8500 | 5.585 | 5.585 | 5.680 | - | - | 17,239 | 5.5380 | 0.00% |
| 2026-01-19 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.910 | 56,000 | 330,580 | 5.9032 | 5.585 | 5.585 | 5.680 | 5.585 | 5.595 | 59,155 | 5.5884 | -0.84% |
| 2026-01-16 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 5.633 | 5.633 | 5.775 | 5.633 | 5.633 | 21,127 | 5.6327 | -0.83% |
| 2026-01-15 | 0 | 6.000 | 5.950 | 6.030 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 5.680 | 5.633 | 5.708 | 5.680 | 5.680 | 21,127 | 5.6800 | 0.00% |
| 2026-01-14 | 0 | 6.000 | 5.980 | 6.030 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 5.680 | 5.661 | 5.708 | 5.680 | 5.680 | 48,592 | 5.6800 | -1.64% |
| 2026-01-13 | 0 | 6.100 | 6.020 | 6.100 | 6.000 | 6.100 | 6,000 | 36,400 | 6.0667 | 5.775 | 5.699 | 5.775 | 5.680 | 5.775 | 6,338 | 5.7431 | 1.33% |
| 2026-01-12 | 0 | 6.020 | 6.020 | 6.100 | 5.980 | 5.980 | 4,000 | 24,000 | 6.0000 | 5.699 | 5.699 | 5.775 | 5.661 | 5.661 | 4,225 | 5.6800 | -0.17% |
| 2026-01-09 | 0 | 6.030 | 6.030 | 6.100 | - | - | 0 | 0 | - | 5.708 | 5.708 | 5.775 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 10,000 | 60,300 | 6.0300 | 5.708 | 5.708 | 5.775 | 5.708 | 5.708 | 10,563 | 5.7084 | -0.66% |
| 2026-01-07 | 0 | 6.070 | 6.020 | 6.100 | 6.070 | 6.070 | 8,000 | 48,560 | 6.0700 | 5.746 | 5.699 | 5.775 | 5.746 | 5.746 | 8,451 | 5.7463 | 1.00% |
| 2026-01-06 | 0 | 6.010 | 6.010 | 6.080 | - | - | 0 | 0 | - | 5.689 | 5.689 | 5.756 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 6.010 | 6.010 | 6.080 | 6.000 | 6.010 | 12,000 | 72,100 | 6.0083 | 5.689 | 5.689 | 5.756 | 5.680 | 5.689 | 12,676 | 5.6879 | 0.17% |
| 2026-01-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 6,000 | 36,200 | 6.0333 | 5.680 | 5.680 | 5.727 | 5.680 | 5.727 | 6,338 | 5.7116 | -1.15% |
| 2025-12-31 | 0 | 6.070 | 6.000 | 6.090 | - | - | 0 | 0 | - | 5.746 | 5.680 | 5.765 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 6.070 | 6.000 | 6.070 | 6.040 | 6.100 | 12,000 | 72,720 | 6.0600 | 5.746 | 5.680 | 5.746 | 5.718 | 5.775 | 12,676 | 5.7368 | 0.50% |
| 2025-12-29 | 0 | 6.040 | 6.000 | 6.100 | 6.040 | 6.040 | 6,000 | 36,240 | 6.0400 | 5.718 | 5.680 | 5.775 | 5.718 | 5.718 | 6,338 | 5.7179 | 0.00% |
| 2025-12-24 | 0 | 6.040 | 5.990 | 6.040 | 6.050 | 6.050 | 16,000 | 95,960 | 5.9975 | 5.718 | 5.671 | 5.718 | 5.727 | 5.727 | 16,901 | 5.6776 | 0.67% |
| 2025-12-23 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.680 | 5.538 | 5.680 | 5.680 | 5.680 | 10,563 | 5.6800 | -1.32% |
| 2025-12-22 | 0 | 6.080 | 5.850 | 6.080 | 6.090 | 6.100 | 4,000 | 24,380 | 6.0950 | 5.756 | 5.538 | 5.756 | 5.765 | 5.775 | 4,225 | 5.7699 | 5.74% |
| 2025-12-19 | 0 | 5.750 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.443 | 5.443 | 5.680 | - | - | 0 | - | 2.50% |
| 2025-12-18 | 0 | 5.610 | 5.600 | 5.930 | 4.770 | 4.770 | 2,000 | 9,540 | 4.7700 | 5.311 | 5.301 | 5.614 | 4.516 | 4.516 | 2,113 | 4.5156 | -5.40% |
| 2025-12-17 | 0 | 5.930 | 5.930 | 6.050 | 5.920 | 5.960 | 24,000 | 142,240 | 5.9267 | 5.614 | 5.614 | 5.727 | 5.604 | 5.642 | 25,352 | 5.6106 | -0.50% |
| 2025-12-16 | 0 | 5.960 | 5.960 | 6.100 | - | - | 0 | 0 | - | 5.642 | 5.642 | 5.775 | - | - | 0 | - | 0.17% |
| 2025-12-15 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.633 | 5.633 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 5.950 | 5.910 | 6.000 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 5.633 | 5.595 | 5.680 | 5.633 | 5.633 | 2,113 | 5.6327 | -0.83% |
| 2025-12-11 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.680 | 5.595 | 5.680 | 5.680 | 5.680 | 2,113 | 5.6800 | 0.00% |
| 2025-12-02 | 0 | 6.000 | 5.950 | 6.020 | - | - | 0 | 0 | - | 5.680 | 5.633 | 5.699 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 6.000 | 5.950 | 6.040 | - | - | 0 | 0 | - | 5.680 | 5.633 | 5.718 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 6.000 | 5.910 | 6.050 | - | - | 4,000 | 23,680 | 5.9200 | 5.680 | 5.595 | 5.727 | - | - | 4,225 | 5.6043 | 0.00% |
| 2025-11-27 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.727 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.727 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.727 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.727 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 6.000 | 5.950 | 6.050 | - | - | 0 | 0 | - | 5.680 | 5.633 | 5.727 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 6.000 | 5.910 | 6.020 | - | - | 0 | 0 | - | 5.680 | 5.595 | 5.699 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 6.000 | 5.910 | 6.000 | 5.990 | 6.000 | 14,000 | 83,980 | 5.9986 | 5.680 | 5.595 | 5.680 | 5.671 | 5.680 | 14,789 | 5.6786 | 0.84% |
| 2025-11-11 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.633 | 5.633 | 5.680 | - | - | 0 | - | 0.68% |
| 2025-11-10 | 0 | 5.910 | 5.910 | 6.020 | - | - | 0 | 0 | - | 5.595 | 5.595 | 5.699 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 5.910 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.595 | 5.595 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 5.910 | 5.910 | 6.100 | - | - | 220 | 1,287 | 5.8500 | 5.595 | 5.595 | 5.775 | - | - | 232 | 5.5380 | 0.17% |
| 2025-11-05 | 0 | 5.900 | 5.900 | 6.100 | - | - | 0 | 0 | - | 5.585 | 5.585 | 5.775 | - | - | 0 | - | 0.34% |
| 2025-11-04 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.566 | 5.566 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.566 | 5.566 | 5.775 | - | - | 0 | - | 0.34% |
| 2025-10-31 | 0 | 5.860 | 5.820 | - | - | - | 0 | 0 | - | 5.547 | 5.510 | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 5.860 | 5.860 | 6.100 | - | - | 0 | 0 | - | 5.547 | 5.547 | 5.775 | - | - | 0 | - | 0.69% |
| 2025-10-28 | 0 | 5.820 | 5.800 | 5.950 | - | - | 0 | 0 | - | 5.510 | 5.491 | 5.633 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 5.820 | 5.820 | 5.960 | 5.800 | 5.810 | 8,712 | 50,442 | 5.7899 | 5.510 | 5.510 | 5.642 | 5.491 | 5.500 | 9,203 | 5.4811 | -3.00% |
| 2025-10-24 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.491 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 6.000 | 5.820 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.510 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 6.000 | 5.900 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.585 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.491 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.491 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.491 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 6.000 | 5.840 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.529 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 5.680 | 5.491 | 5.869 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 28,000 | 168,000 | 6.0000 | 5.680 | 5.491 | 5.775 | 5.680 | 5.680 | 29,577 | 5.6800 | 0.00% |
| 2025-10-13 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 5.680 | 5.680 | 5.775 | 5.680 | 5.680 | 6,338 | 5.6800 | 0.00% |
| 2025-10-10 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.633 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.680 | 5.633 | 5.775 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.680 | 5.633 | 5.775 | 5.680 | 5.680 | 10,563 | 5.6800 | 0.00% |
| 2025-10-06 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 5.680 | 5.633 | 5.727 | 5.680 | 5.680 | 10,563 | 5.6800 | 0.84% |
| 2025-10-03 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.633 | 5.491 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 5.633 | 5.491 | 5.680 | 5.633 | 5.633 | 4,225 | 5.6327 | 0.00% |
| 2025-09-30 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.633 | 5.585 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.633 | 5.585 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.633 | 5.633 | 5.680 | - | - | 0 | - | 2.59% |
| 2025-09-25 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.491 | 5.491 | 5.680 | 5.491 | 5.491 | 4,225 | 5.4907 | -1.69% |
| 2025-09-24 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 5.585 | 5.538 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 5.900 | 5.810 | 6.000 | - | - | 0 | 0 | - | 5.585 | 5.500 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 5.585 | 5.585 | 5.680 | 5.585 | 5.585 | 19,014 | 5.5853 | -1.67% |
| 2025-09-19 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.680 | 5.585 | 5.680 | - | - | 0 | - | -0.83% |
| 2025-09-18 | 0 | 6.050 | 5.950 | 6.100 | 5.950 | 6.050 | 10,000 | 60,100 | 6.0100 | 5.727 | 5.633 | 5.775 | 5.633 | 5.727 | 10,563 | 5.6895 | 5.22% |
| 2025-09-17 | 0 | 5.750 | 5.650 | 6.000 | 5.750 | 5.750 | 4,421 | 25,399 | 5.7451 | 5.443 | 5.349 | 5.680 | 5.443 | 5.443 | 4,670 | 5.4387 | -1.71% |
| 2025-09-16 | 0 | 5.850 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.538 | 5.443 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 5.850 | 5.600 | 6.000 | - | - | 0 | 0 | - | 5.538 | 5.301 | 5.680 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 5.850 | 5.800 | 5.990 | 5.850 | 5.860 | 35,200 | 206,048 | 5.8536 | 5.538 | 5.491 | 5.671 | 5.538 | 5.547 | 37,183 | 5.5414 | 0.00% |
| 2025-09-11 | 0 | 5.850 | 5.850 | 5.910 | 5.750 | 5.900 | 72,000 | 422,160 | 5.8633 | 5.538 | 5.538 | 5.595 | 5.443 | 5.585 | 76,056 | 5.5506 | 3.54% |
| 2025-09-10 | 0 | 5.650 | 5.510 | 5.750 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 5.349 | 5.216 | 5.443 | 5.349 | 5.349 | 4,225 | 5.3487 | 2.54% |
| 2025-09-09 | 0 | 5.510 | 5.500 | 5.900 | - | - | 0 | 0 | - | 5.216 | 5.207 | 5.585 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.510 | 4,000 | 22,040 | 5.5100 | 5.216 | 5.207 | 5.396 | 5.216 | 5.216 | 4,225 | 5.2161 | 0.00% |
| 2025-09-05 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.650 | 14,000 | 78,540 | 5.6100 | 5.216 | 5.207 | 5.396 | 5.216 | 5.349 | 14,789 | 5.3108 | -1.61% |
| 2025-09-04 | 0 | 5.600 | 5.510 | 5.710 | - | - | 0 | 0 | - | 5.301 | 5.216 | 5.405 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 5.600 | 5.600 | 5.640 | - | - | 0 | 0 | - | 5.301 | 5.301 | 5.339 | - | - | 0 | - | 0.54% |
| 2025-09-02 | 0 | 5.570 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.273 | 5.207 | 5.396 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 5.570 | 5.500 | 5.650 | 5.570 | 5.570 | 2,000 | 11,140 | 5.5700 | 5.273 | 5.207 | 5.349 | 5.273 | 5.273 | 2,113 | 5.2729 | 0.36% |
| 2025-08-29 | 0 | 5.550 | 5.500 | 5.580 | - | - | 0 | 0 | - | 5.254 | 5.207 | 5.282 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 5.550 | 5.550 | 5.590 | - | - | 0 | 0 | - | 5.254 | 5.254 | 5.292 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 5.254 | 5.254 | 5.396 | - | - | 0 | - | 0.54% |
| 2025-08-26 | 0 | 5.520 | 5.520 | 5.700 | - | - | 0 | 0 | - | 5.226 | 5.226 | 5.396 | - | - | 0 | - | 0.18% |
| 2025-08-25 | 0 | 5.510 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.216 | 5.112 | 5.349 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 5.510 | 5.450 | 5.600 | - | - | 0 | 0 | - | 5.216 | 5.159 | 5.301 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 5.510 | 5.450 | 5.600 | 5.500 | 5.510 | 20,000 | 110,180 | 5.5090 | 5.216 | 5.159 | 5.301 | 5.207 | 5.216 | 21,127 | 5.2152 | 0.18% |
| 2025-08-20 | 0 | 5.500 | 5.400 | 5.510 | - | - | 0 | 0 | - | 5.207 | 5.112 | 5.216 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.207 | 5.112 | 5.301 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.207 | 5.112 | 5.301 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.207 | 5.112 | 5.349 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 5.500 | 5.500 | 5.670 | - | - | 0 | 0 | - | 5.207 | 5.207 | 5.368 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 5.500 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.207 | 5.207 | 5.396 | - | - | 0 | - | 0.36% |
| 2025-08-12 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.188 | 5.112 | 5.396 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.188 | 5.112 | 5.396 | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.188 | 5.112 | 5.396 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 5.480 | 5.480 | 5.700 | - | - | 0 | 0 | - | 5.188 | 5.188 | 5.396 | - | - | 0 | - | 1.48% |
| 2025-08-06 | 0 | 5.400 | 5.420 | 5.700 | 5.030 | 5.600 | 14,000 | 76,860 | 5.4900 | 5.112 | 5.131 | 5.396 | 4.762 | 5.301 | 14,789 | 5.1972 | -6.90% |
| 2025-08-05 | 0 | 5.800 | 5.650 | 5.850 | - | - | 0 | 0 | - | 5.491 | 5.349 | 5.538 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.491 | 5.301 | 5.538 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.491 | 5.301 | 5.538 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 5.491 | 5.301 | 5.491 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 5.800 | 5.700 | 5.880 | - | - | 0 | 0 | - | 5.491 | 5.396 | 5.566 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.491 | 5.396 | 5.585 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.491 | 5.396 | 5.585 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 5.800 | 5.750 | 5.900 | - | - | 0 | 0 | - | 5.491 | 5.443 | 5.585 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.491 | 5.443 | 5.538 | 5.491 | 5.491 | 4,225 | 5.4907 | 0.87% |
| 2025-07-23 | 0 | 5.750 | 5.750 | 5.790 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 5.443 | 5.443 | 5.481 | 5.443 | 5.443 | 21,127 | 5.4433 | 0.88% |
| 2025-07-22 | 0 | 5.700 | 5.500 | 5.750 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 5.396 | 5.207 | 5.443 | 5.396 | 5.396 | 4,225 | 5.3960 | 1.79% |
| 2025-07-21 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 5.301 | 5.301 | 5.396 | 5.301 | 5.301 | 4,225 | 5.3013 | 1.82% |
| 2025-07-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.207 | 5.112 | 5.301 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 5.207 | 5.112 | 5.254 | 5.207 | 5.207 | 6,338 | 5.2067 | 1.85% |
| 2025-07-16 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 5.112 | 5.112 | 5.197 | 5.112 | 5.112 | 4,225 | 5.1120 | 0.93% |
| 2025-07-15 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 50,000 | 267,500 | 5.3500 | 5.065 | 5.065 | 5.207 | 5.065 | 5.065 | 52,817 | 5.0647 | 0.94% |
| 2025-07-14 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 5.017 | 5.017 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 5.300 | 5.250 | 5.490 | 5.300 | 5.500 | 26,000 | 141,800 | 5.4538 | 5.017 | 4.970 | 5.197 | 5.017 | 5.207 | 27,465 | 5.1630 | -1.85% |
| 2025-07-10 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.112 | 4.951 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.112 | 4.951 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 5.112 | 4.923 | 5.112 | 5.112 | 5.112 | 8,451 | 5.1120 | 3.05% |
| 2025-07-07 | 0 | 5.240 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.961 | 4.923 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 5.240 | 5.220 | 5.360 | 5.240 | 5.240 | 2,000 | 10,480 | 5.2400 | 4.961 | 4.942 | 5.074 | 4.961 | 4.961 | 2,113 | 4.9605 | -0.19% |
| 2025-07-03 | 0 | 5.250 | 5.250 | 5.450 | - | - | 0 | 0 | - | 4.970 | 4.970 | 5.159 | - | - | 0 | - | 0.96% |
| 2025-07-02 | 0 | 5.200 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.923 | 4.923 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 5.200 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.923 | 4.828 | 5.207 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 5.200 | 5.200 | 5.460 | - | - | 0 | 0 | - | 4.923 | 4.923 | 5.169 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 5.200 | 5.140 | 5.290 | - | - | 0 | 0 | - | 4.923 | 4.866 | 5.008 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 5.200 | 5.120 | 5.200 | 5.190 | 5.200 | 10,000 | 51,960 | 5.1960 | 4.923 | 4.847 | 4.923 | 4.913 | 4.923 | 10,563 | 4.9189 | 1.96% |
| 2025-06-24 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.828 | 4.809 | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.828 | 4.781 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.828 | 4.809 | 4.875 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.828 | 4.809 | 4.875 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 4.828 | 4.809 | 4.875 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 5.100 | 5.050 | - | 5.100 | 5.100 | 24,000 | 122,400 | 5.1000 | 4.828 | 4.781 | - | 4.828 | 4.828 | 25,352 | 4.8280 | 0.00% |
| 2025-06-16 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.828 | 4.781 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.828 | 4.809 | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 4.828 | 4.809 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 4.828 | 4.781 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 4.828 | 4.828 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.100 | 5.100 | 5.500 | 5.100 | 5.100 | 4,840 | 24,633 | 5.0895 | 4.828 | 4.828 | 5.207 | 4.828 | 4.828 | 5,113 | 4.8180 | -3.41% |
| 2025-06-06 | 0 | 5.280 | 5.100 | 5.880 | - | - | 0 | 0 | - | 4.998 | 4.828 | 5.566 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 5.320 | 5.100 | 5.410 | 5.320 | 5.320 | 2,220 | 11,751 | 5.2932 | 4.998 | 4.792 | 5.083 | 4.998 | 4.998 | 2,363 | 4.9733 | 3.50% |
| 2025-06-04 | 0 | 5.140 | 5.110 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.801 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 5.140 | 5.100 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.792 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.726 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.717 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.726 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.717 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.726 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 4.829 | 4.726 | 4.998 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 5.140 | 5.020 | 5.340 | - | - | 0 | 0 | - | 4.829 | 4.717 | 5.017 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 5.140 | 5.030 | 5.300 | - | - | 0 | 0 | - | 4.829 | 4.726 | 4.980 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 5.140 | 5.130 | 5.280 | 5.140 | 5.140 | 6,000 | 30,840 | 5.1400 | 4.829 | 4.820 | 4.961 | 4.829 | 4.829 | 6,386 | 4.8293 | 0.78% |
| 2025-05-20 | 0 | 5.100 | 4.990 | - | - | - | 0 | 0 | - | 4.792 | 4.688 | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 5.100 | 5.040 | 5.300 | - | - | 0 | 0 | - | 4.792 | 4.735 | 4.980 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 5.100 | 5.060 | 5.200 | - | - | 0 | 0 | - | 4.792 | 4.754 | 4.886 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 5.100 | 5.070 | 5.290 | - | - | 0 | 0 | - | 4.792 | 4.764 | 4.970 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 5.100 | 5.020 | 5.290 | - | - | 0 | 0 | - | 4.792 | 4.717 | 4.970 | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 5.100 | 5.100 | 5.290 | 5.030 | 5.030 | 3,200 | 15,988 | 4.9963 | 4.792 | 4.792 | 4.970 | 4.726 | 4.726 | 3,406 | 4.6942 | -0.78% |
| 2025-05-12 | 0 | 5.140 | 5.140 | 5.290 | - | - | 0 | 0 | - | 4.829 | 4.829 | 4.970 | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 5.140 | 4.950 | 5.140 | 5.100 | 5.150 | 8,000 | 41,100 | 5.1375 | 4.829 | 4.651 | 4.829 | 4.792 | 4.839 | 8,515 | 4.8269 | 3.84% |
| 2025-05-08 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.651 | 4.651 | 4.773 | 4.651 | 4.651 | 2,129 | 4.6508 | 0.00% |
| 2025-05-07 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 4.651 | 4.557 | 4.651 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 40,000 | 198,000 | 4.9500 | 4.651 | 4.557 | 4.651 | 4.651 | 4.651 | 42,574 | 4.6508 | 3.12% |
| 2025-05-02 | 0 | 4.800 | 4.740 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.453 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 4.800 | 4.720 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.435 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 4.800 | 4.700 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.416 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 4.800 | 4.680 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.397 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 4.800 | 4.640 | 4.900 | - | - | 0 | 0 | - | 4.510 | 4.360 | 4.604 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 4.800 | 4.530 | - | - | - | 0 | 0 | - | 4.510 | 4.256 | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.604 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 4.800 | 4.800 | - | 4.790 | 4.800 | 52,000 | 249,540 | 4.7988 | 4.510 | 4.510 | - | 4.500 | 4.510 | 55,346 | 4.5088 | 0.00% |
| 2025-04-17 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.510 | 4.510 | 4.698 | 4.510 | 4.510 | 10,643 | 4.5098 | 0.00% |
| 2025-04-15 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 4.800 | 4.800 | - | - | - | 0 | 0 | - | 4.510 | 4.510 | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.604 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.510 | 4.510 | 4.557 | 4.510 | 4.510 | 10,643 | 4.5098 | 0.00% |
| 2025-04-08 | 0 | 4.800 | 4.800 | 4.980 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.679 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 4.800 | 4.600 | 4.900 | 4.800 | 4.800 | 120,000 | 576,000 | 4.8000 | 4.510 | 4.322 | 4.604 | 4.510 | 4.510 | 127,721 | 4.5098 | -4.95% |
| 2025-04-03 | 0 | 5.050 | 4.820 | 5.200 | - | - | 0 | 0 | - | 4.745 | 4.529 | 4.886 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 5.050 | 4.810 | 5.200 | - | - | 0 | 0 | - | 4.745 | 4.519 | 4.886 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 5.050 | 4.770 | 5.180 | - | - | 0 | 0 | - | 4.745 | 4.482 | 4.867 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 5.050 | 5.000 | 5.180 | 5.050 | 5.050 | 16,000 | 80,800 | 5.0500 | 4.745 | 4.698 | 4.867 | 4.745 | 4.745 | 17,029 | 4.7447 | -0.20% |
| 2025-03-28 | 0 | 5.060 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.754 | 4.707 | 4.886 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 5.060 | 5.060 | 5.300 | 5.010 | 5.010 | 10,000 | 50,100 | 5.0100 | 4.754 | 4.754 | 4.980 | 4.707 | 4.707 | 10,643 | 4.7071 | -0.78% |
| 2025-03-26 | 0 | 5.100 | 5.010 | 5.300 | - | - | 0 | 0 | - | 4.792 | 4.707 | 4.980 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 5.100 | 4.780 | 5.300 | - | - | 0 | 0 | - | 4.792 | 4.491 | 4.980 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 5.100 | 4.810 | 5.300 | - | - | 0 | 0 | - | 4.792 | 4.519 | 4.980 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 5.100 | 4.790 | 5.180 | - | - | 0 | 0 | - | 4.792 | 4.500 | 4.867 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 5.100 | 4.910 | 5.180 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 4.792 | 4.613 | 4.867 | 4.792 | 4.792 | 6,386 | 4.7917 | 2.00% |
| 2025-03-19 | 0 | 5.000 | 4.790 | 5.110 | - | - | 0 | 0 | - | 4.698 | 4.500 | 4.801 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 5.000 | 4.820 | 5.100 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 4.698 | 4.529 | 4.792 | 4.698 | 4.698 | 10,643 | 4.6977 | 2.67% |
| 2025-03-17 | 0 | 4.870 | 4.770 | 5.000 | - | - | 0 | 0 | - | 4.576 | 4.482 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 4.870 | 4.870 | 4.950 | 4.870 | 4.870 | 10,000 | 48,700 | 4.8700 | 4.576 | 4.576 | 4.651 | 4.576 | 4.576 | 10,643 | 4.5756 | 0.41% |
| 2025-03-13 | 0 | 4.850 | 4.780 | 5.000 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 4.557 | 4.491 | 4.698 | 4.557 | 4.557 | 10,643 | 4.5568 | 1.89% |
| 2025-03-12 | 0 | 4.760 | 4.760 | 4.850 | - | - | 0 | 0 | - | 4.472 | 4.472 | 4.557 | - | - | 0 | - | 0.21% |
| 2025-03-11 | 0 | 4.750 | 4.750 | 4.950 | 4.750 | 4.850 | 34,000 | 162,500 | 4.7794 | 4.463 | 4.463 | 4.651 | 4.463 | 4.557 | 36,188 | 4.4905 | -1.04% |
| 2025-03-10 | 0 | 4.800 | 4.690 | 4.850 | - | - | 0 | 0 | - | 4.510 | 4.406 | 4.557 | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 4.800 | 4.630 | 4.850 | - | - | 0 | 0 | - | 4.510 | 4.350 | 4.557 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 4.800 | 4.560 | 4.850 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 4.510 | 4.284 | 4.557 | 4.510 | 4.510 | 4,257 | 4.5098 | 0.42% |
| 2025-03-05 | 0 | 4.780 | 4.620 | 4.790 | - | - | 6,000 | 27,720 | 4.6200 | 4.491 | 4.341 | 4.500 | - | - | 6,386 | 4.3407 | 0.00% |
| 2025-03-04 | 0 | 4.780 | 4.620 | 4.780 | - | - | 0 | 0 | - | 4.491 | 4.341 | 4.491 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.780 | 4.690 | 4.780 | 4.630 | 4.790 | 76,000 | 363,380 | 4.7813 | 4.491 | 4.406 | 4.491 | 4.350 | 4.500 | 80,890 | 4.4923 | 3.91% |
| 2025-02-28 | 0 | 4.600 | 4.540 | 4.630 | 4.540 | 4.600 | 20,000 | 91,400 | 4.5700 | 4.322 | 4.266 | 4.350 | 4.266 | 4.322 | 21,287 | 4.2937 | 0.66% |
| 2025-02-27 | 0 | 4.570 | 4.550 | 4.800 | - | - | 0 | 0 | - | 4.294 | 4.275 | 4.510 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.570 | 4.560 | 4.700 | 4.570 | 4.700 | 56,000 | 260,980 | 4.6604 | 4.294 | 4.284 | 4.416 | 4.294 | 4.416 | 59,603 | 4.3786 | 0.88% |
| 2025-02-25 | 0 | 4.530 | 4.530 | 4.700 | - | - | 0 | 0 | - | 4.256 | 4.256 | 4.416 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.530 | 4.530 | 4.690 | 4.530 | 4.560 | 36,000 | 163,140 | 4.5317 | 4.256 | 4.256 | 4.406 | 4.256 | 4.284 | 38,316 | 4.2577 | -1.52% |
| 2025-02-21 | 0 | 4.600 | 4.600 | 4.790 | 4.560 | 4.560 | 34,000 | 155,040 | 4.5600 | 4.322 | 4.322 | 4.500 | 4.284 | 4.284 | 36,188 | 4.2843 | 0.88% |
| 2025-02-20 | 0 | 4.560 | 4.520 | 4.780 | - | - | 0 | 0 | - | 4.284 | 4.247 | 4.491 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 4.560 | 4.560 | 4.810 | 4.550 | 4.550 | 6,000 | 27,300 | 4.5500 | 4.284 | 4.284 | 4.519 | 4.275 | 4.275 | 6,386 | 4.2749 | -0.65% |
| 2025-02-18 | 0 | 4.590 | 4.530 | 4.820 | - | - | 0 | 0 | - | 4.313 | 4.256 | 4.529 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.590 | 4.590 | 4.840 | - | - | 0 | 0 | - | 4.313 | 4.313 | 4.547 | - | - | 0 | - | 0.66% |
| 2025-02-14 | 0 | 4.560 | 4.520 | 4.840 | - | - | 0 | 0 | - | 4.284 | 4.247 | 4.547 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.560 | 4.560 | 4.800 | - | - | 0 | 0 | - | 4.284 | 4.284 | 4.510 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 4.560 | 4.530 | 4.560 | 4.560 | 4.560 | 8,000 | 36,480 | 4.5600 | 4.284 | 4.256 | 4.284 | 4.284 | 4.284 | 8,515 | 4.2843 | 0.44% |
| 2025-02-11 | 0 | 4.540 | 4.540 | 4.850 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 4.266 | 4.266 | 4.557 | 4.181 | 4.181 | 6,386 | 4.1810 | -2.99% |
| 2025-02-10 | 0 | 4.680 | 4.600 | 4.880 | - | - | 0 | 0 | - | 4.397 | 4.322 | 4.585 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 4.680 | 4.400 | 4.890 | - | - | 0 | 0 | - | 4.397 | 4.134 | 4.594 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.680 | 4.650 | 4.900 | - | - | 0 | 0 | - | 4.397 | 4.369 | 4.604 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.680 | 4.650 | 4.680 | - | - | 0 | 0 | - | 4.397 | 4.369 | 4.397 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.680 | 4.650 | 4.770 | - | - | 0 | 0 | - | 4.397 | 4.369 | 4.482 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.680 | 4.500 | 5.000 | 4.680 | 4.680 | 14,000 | 65,500 | 4.6786 | 4.397 | 4.228 | 4.698 | 4.397 | 4.397 | 14,901 | 4.3957 | -0.00% |
| 2025-01-28 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 4.397 | 4.353 | 4.397 | 4.397 | 4.397 | 6,823 | 4.3971 | 2.04% |
| 2025-01-27 | 0 | 4.900 | 4.900 | 5.000 | 4.880 | 4.990 | 74,000 | 365,080 | 4.9335 | 4.309 | 4.309 | 4.397 | 4.292 | 4.388 | 84,147 | 4.3386 | 0.41% |
| 2025-01-24 | 0 | 4.880 | 4.880 | 4.990 | 4.770 | 4.880 | 24,000 | 116,020 | 4.8342 | 4.292 | 4.292 | 4.388 | 4.195 | 4.292 | 27,291 | 4.2513 | 2.52% |
| 2025-01-23 | 0 | 4.760 | 4.750 | 4.880 | 4.760 | 4.760 | 20,000 | 95,200 | 4.7600 | 4.186 | 4.177 | 4.292 | 4.186 | 4.186 | 22,742 | 4.1860 | 0.21% |
| 2025-01-22 | 0 | 4.750 | 4.750 | 4.900 | 4.740 | 4.740 | 6,000 | 28,440 | 4.7400 | 4.177 | 4.177 | 4.309 | 4.168 | 4.168 | 6,823 | 4.1684 | 0.21% |
| 2025-01-21 | 0 | 4.740 | 4.740 | 4.880 | - | - | 0 | 0 | - | 4.168 | 4.168 | 4.292 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.740 | 4.740 | 4.890 | - | - | 0 | 0 | - | 4.168 | 4.168 | 4.300 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 4.740 | 4.740 | 4.890 | 4.740 | 4.740 | 2,000 | 9,480 | 4.7400 | 4.168 | 4.168 | 4.300 | 4.168 | 4.168 | 2,274 | 4.1684 | -0.21% |
| 2025-01-16 | 0 | 4.750 | 4.750 | 4.840 | 4.750 | 4.760 | 22,000 | 104,540 | 4.7518 | 4.177 | 4.177 | 4.256 | 4.177 | 4.186 | 25,017 | 4.1788 | -1.04% |
| 2025-01-15 | 0 | 4.800 | 4.760 | 4.880 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 4.221 | 4.186 | 4.292 | 4.221 | 4.221 | 2,274 | 4.2212 | 0.00% |
| 2025-01-14 | 0 | 4.800 | 4.760 | 4.880 | 4.780 | 4.800 | 27,640 | 132,420 | 4.7909 | 4.221 | 4.186 | 4.292 | 4.204 | 4.221 | 31,430 | 4.2132 | 1.05% |
| 2025-01-13 | 0 | 4.750 | 4.750 | 4.790 | 4.750 | 4.780 | 44,000 | 209,340 | 4.7577 | 4.177 | 4.177 | 4.212 | 4.177 | 4.204 | 50,033 | 4.1840 | -1.45% |
| 2025-01-10 | 0 | 4.820 | 4.820 | 4.900 | - | - | 0 | 0 | - | 4.239 | 4.239 | 4.309 | - | - | 0 | - | 0.42% |
| 2025-01-09 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.221 | 4.204 | 4.248 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.221 | 4.204 | 4.248 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 4.800 | 4.780 | 4.800 | 4.790 | 4.800 | 22,000 | 105,580 | 4.7991 | 4.221 | 4.204 | 4.221 | 4.212 | 4.221 | 25,017 | 4.2204 | 0.00% |
| 2025-01-06 | 0 | 4.800 | 4.780 | 4.850 | - | - | 0 | 0 | - | 4.221 | 4.204 | 4.265 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 4.800 | 4.780 | 4.940 | 4.800 | 4.800 | 30,000 | 144,000 | 4.8000 | 4.221 | 4.204 | 4.344 | 4.221 | 4.221 | 34,113 | 4.2212 | 0.00% |
| 2025-01-02 | 0 | 4.800 | 4.800 | 4.900 | 4.780 | 4.820 | 12,000 | 57,640 | 4.8033 | 4.221 | 4.221 | 4.309 | 4.204 | 4.239 | 13,645 | 4.2241 | -0.21% |
| 2024-12-31 | 0 | 4.810 | 4.810 | 4.950 | - | - | 0 | 0 | - | 4.230 | 4.230 | 4.353 | - | - | 0 | - | 0.21% |
| 2024-12-30 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.221 | 4.221 | 4.388 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.221 | 4.221 | 4.388 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 4.800 | 4.760 | 4.900 | - | - | 0 | 0 | - | 4.221 | 4.186 | 4.309 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 4.800 | 4.780 | 4.990 | - | - | 0 | 0 | - | 4.221 | 4.204 | 4.388 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 4.800 | 4.780 | 4.990 | 4.800 | 4.800 | 36,000 | 172,800 | 4.8000 | 4.221 | 4.204 | 4.388 | 4.221 | 4.221 | 40,936 | 4.2212 | -1.64% |
| 2024-12-19 | 0 | 4.880 | 4.800 | 4.950 | 4.880 | 4.880 | 6,000 | 29,280 | 4.8800 | 4.292 | 4.221 | 4.353 | 4.292 | 4.292 | 6,823 | 4.2916 | -0.81% |
| 2024-12-18 | 0 | 4.920 | 4.880 | 4.920 | 4.920 | 4.920 | 2,000 | 9,840 | 4.9200 | 4.327 | 4.292 | 4.327 | 4.327 | 4.327 | 2,274 | 4.3267 | -0.61% |
| 2024-12-17 | 0 | 4.950 | 4.810 | 4.950 | 4.900 | 5.000 | 16,000 | 79,000 | 4.9375 | 4.353 | 4.230 | 4.353 | 4.309 | 4.397 | 18,194 | 4.3421 | 1.02% |
| 2024-12-16 | 0 | 4.900 | 4.810 | 5.130 | - | - | 0 | 0 | - | 4.309 | 4.230 | 4.511 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 4.900 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.309 | 4.309 | 4.388 | - | - | 0 | - | 0.20% |
| 2024-12-12 | 0 | 4.890 | 4.830 | 5.100 | - | - | 98 | 502 | 5.1224 | 4.300 | 4.248 | 4.485 | - | - | 111 | 4.5048 | 0.00% |
| 2024-12-11 | 0 | 4.890 | 4.890 | 5.130 | 4.890 | 4.890 | 78,000 | 381,420 | 4.8900 | 4.300 | 4.300 | 4.511 | 4.300 | 4.300 | 88,695 | 4.3004 | 0.00% |
| 2024-12-10 | 0 | 4.890 | 4.860 | 4.890 | 4.890 | 4.890 | 32,000 | 156,480 | 4.8900 | 4.300 | 4.274 | 4.300 | 4.300 | 4.300 | 36,388 | 4.3004 | 0.00% |
| 2024-12-09 | 0 | 4.890 | 4.890 | 5.130 | - | - | 0 | 0 | - | 4.300 | 4.300 | 4.511 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 4.890 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.300 | 4.230 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 4.890 | 4.780 | 4.940 | 4.890 | 4.890 | 48,000 | 234,720 | 4.8900 | 4.300 | 4.204 | 4.344 | 4.300 | 4.300 | 54,582 | 4.3004 | 0.00% |
| 2024-12-04 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.300 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 4.890 | 4.790 | 4.940 | - | - | 0 | 0 | - | 4.300 | 4.212 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.300 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.300 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 4.890 | 4.800 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.221 | 4.300 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 4.890 | 4.790 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.212 | 4.300 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.300 | 4.204 | 4.300 | - | - | 0 | - | -0.20% |
| 2024-11-20 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.309 | 4.204 | 4.309 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 4.900 | 4.790 | 4.900 | - | - | 0 | 0 | - | 4.309 | 4.212 | 4.309 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.309 | 4.204 | 4.309 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 4.900 | 4.790 | 4.920 | - | - | 0 | 0 | - | 4.309 | 4.212 | 4.327 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 4.900 | 4.780 | 4.920 | - | - | 0 | 0 | - | 4.309 | 4.204 | 4.327 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.309 | 4.204 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.309 | 4.204 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.309 | 4.230 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.309 | 4.230 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.309 | 4.230 | 4.344 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.309 | 4.221 | 4.309 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 4.900 | 4.810 | 4.930 | - | - | 0 | 0 | - | 4.309 | 4.230 | 4.336 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 4.900 | 4.830 | 4.900 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 4.309 | 4.248 | 4.309 | 4.309 | 4.309 | 2,274 | 4.3091 | 1.87% |
| 2024-11-01 | 0 | 4.810 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.230 | 4.230 | 4.344 | - | - | 0 | - | 0.42% |
| 2024-10-31 | 0 | 4.790 | 4.790 | 4.940 | 4.780 | 4.800 | 4,000 | 19,160 | 4.7900 | 4.212 | 4.212 | 4.344 | 4.204 | 4.221 | 4,548 | 4.2124 | 0.21% |
| 2024-10-30 | 0 | 4.780 | 4.780 | 4.950 | 4.780 | 4.950 | 40,000 | 195,840 | 4.8960 | 4.204 | 4.204 | 4.353 | 4.204 | 4.353 | 45,485 | 4.3056 | -2.45% |
| 2024-10-29 | 0 | 4.900 | 4.900 | 4.950 | - | - | 1 | 4 | 4.0000 | 4.309 | 4.309 | 4.353 | - | - | 1 | 3.5177 | 0.00% |
| 2024-10-28 | 0 | 4.900 | 4.860 | 4.950 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 4.309 | 4.274 | 4.353 | 4.309 | 4.309 | 9,097 | 4.3091 | -1.01% |
| 2024-10-25 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.353 | 4.309 | 4.353 | 4.353 | 4.353 | 2,274 | 4.3531 | 0.00% |
| 2024-10-24 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.353 | 4.309 | 4.353 | 4.353 | 4.353 | 2,274 | 4.3531 | 0.00% |
| 2024-10-23 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 32,000 | 158,400 | 4.9500 | 4.353 | 4.265 | 4.353 | 4.353 | 4.353 | 36,388 | 4.3531 | 0.00% |
| 2024-10-17 | 0 | 4.950 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.388 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 4.950 | 4.920 | 5.000 | - | - | 0 | 0 | - | 4.353 | 4.327 | 4.397 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 4.950 | 6,000 | 29,740 | 4.9567 | 4.353 | 4.353 | 4.388 | 4.353 | 4.353 | 6,823 | 4.3590 | -1.00% |
| 2024-10-14 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.397 | 4.362 | 4.397 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.397 | 4.362 | 4.397 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.397 | 4.362 | 4.397 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.000 | 38,000 | 190,080 | 5.0021 | 4.397 | 4.362 | 4.397 | 4.397 | 4.397 | 43,210 | 4.3989 | -0.79% |
| 2024-10-07 | 0 | 5.040 | 5.040 | 5.340 | 5.000 | 5.020 | 102,000 | 511,000 | 5.0098 | 4.432 | 4.432 | 4.696 | 4.397 | 4.415 | 115,986 | 4.4057 | 0.80% |
| 2024-10-04 | 0 | 5.000 | 4.970 | 5.000 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 4.397 | 4.371 | 4.397 | 4.397 | 4.397 | 45,485 | 4.3971 | 0.81% |
| 2024-10-03 | 0 | 4.960 | 4.950 | 5.000 | 4.920 | 5.000 | 44,400 | 220,424 | 4.9645 | 4.362 | 4.353 | 4.397 | 4.327 | 4.397 | 50,488 | 4.3659 | -0.80% |
| 2024-10-02 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 98,000 | 490,000 | 5.0000 | 4.397 | 4.397 | 4.485 | 4.397 | 4.397 | 111,437 | 4.3971 | 0.00% |
| 2024-09-30 | 0 | 5.000 | 4.920 | 5.000 | 4.950 | 5.000 | 26,000 | 129,300 | 4.9731 | 4.397 | 4.327 | 4.397 | 4.353 | 4.397 | 29,565 | 4.3734 | 0.60% |
| 2024-09-27 | 0 | 4.970 | 4.960 | 5.270 | 4.950 | 4.970 | 134,000 | 663,980 | 4.9551 | 4.371 | 4.362 | 4.635 | 4.353 | 4.371 | 152,374 | 4.3576 | 0.40% |
| 2024-09-26 | 0 | 4.950 | 4.910 | 4.950 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 4.353 | 4.318 | 4.353 | 4.353 | 4.353 | 11,371 | 4.3531 | 1.85% |
| 2024-09-25 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 4.970 | 20,000 | 97,960 | 4.8980 | 4.274 | 4.274 | 4.353 | 4.265 | 4.371 | 22,742 | 4.3074 | -2.21% |
| 2024-09-24 | 0 | 4.970 | 4.920 | 4.970 | 4.970 | 4.970 | 14,000 | 69,580 | 4.9700 | 4.371 | 4.327 | 4.371 | 4.371 | 4.371 | 15,920 | 4.3707 | 1.43% |
| 2024-09-23 | 0 | 4.900 | 4.900 | 4.970 | - | - | 0 | 0 | - | 4.309 | 4.309 | 4.371 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 4.900 | 4.900 | 4.970 | 4.900 | 4.920 | 28,000 | 137,720 | 4.9186 | 4.309 | 4.309 | 4.371 | 4.309 | 4.327 | 31,839 | 4.3255 | -1.41% |
| 2024-09-19 | 0 | 4.970 | 4.970 | 5.270 | - | - | 0 | 0 | - | 4.371 | 4.371 | 4.635 | - | - | 0 | - | 0.20% |
| 2024-09-17 | 0 | 4.960 | 4.960 | 5.190 | - | - | 0 | 0 | - | 4.362 | 4.362 | 4.564 | - | - | 0 | - | 0.20% |
| 2024-09-16 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 4.950 | 4.930 | 5.270 | - | - | 0 | 0 | - | 4.353 | 4.336 | 4.635 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.309 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.950 | 4.920 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.327 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 4.950 | 4.910 | 4.950 | - | - | 0 | 0 | - | 4.353 | 4.318 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 48,000 | 237,600 | 4.9500 | 4.353 | 4.309 | 4.353 | 4.353 | 4.353 | 54,582 | 4.3531 | -0.40% |
| 2024-08-29 | 0 | 4.970 | 4.950 | 5.270 | - | - | 0 | 0 | - | 4.371 | 4.353 | 4.635 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.970 | 4.950 | 4.970 | 4.970 | 5.000 | 14,000 | 69,760 | 4.9829 | 4.371 | 4.353 | 4.371 | 4.371 | 4.397 | 15,920 | 4.3820 | -1.39% |
| 2024-08-27 | 0 | 5.040 | 5.000 | 5.270 | - | - | 0 | 0 | - | 4.432 | 4.397 | 4.635 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 5.040 | 5.040 | 5.270 | - | - | 0 | 0 | - | 4.432 | 4.432 | 4.635 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 5.040 | 4.960 | 5.180 | 5.040 | 5.040 | 2,000 | 10,080 | 5.0400 | 4.432 | 4.362 | 4.555 | 4.432 | 4.432 | 2,274 | 4.4323 | 1.20% |
| 2024-08-22 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 4.980 | 4.950 | 5.040 | 4.980 | 4.980 | 50,000 | 249,000 | 4.9800 | 4.380 | 4.353 | 4.432 | 4.380 | 4.380 | 56,856 | 4.3795 | 0.00% |
| 2024-08-20 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.380 | 4.353 | 4.432 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.980 | 4.950 | 4.980 | 4.980 | 5.000 | 24,000 | 119,840 | 4.9933 | 4.380 | 4.353 | 4.380 | 4.380 | 4.397 | 27,291 | 4.3912 | -0.60% |
| 2024-08-09 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.010 | 10,000 | 50,080 | 5.0080 | 4.406 | 4.397 | 4.406 | 4.397 | 4.406 | 11,371 | 4.4041 | -1.38% |
| 2024-08-08 | 0 | 5.080 | 5.010 | 5.160 | - | - | 0 | 0 | - | 4.467 | 4.406 | 4.538 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 5.080 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.467 | 4.406 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 5.080 | 5.010 | 5.200 | 5.080 | 5.080 | 6,000 | 30,480 | 5.0800 | 4.467 | 4.406 | 4.573 | 4.467 | 4.467 | 6,823 | 4.4674 | -0.20% |
| 2024-08-05 | 0 | 5.090 | 5.080 | 5.150 | 5.090 | 5.090 | 10,000 | 50,900 | 5.0900 | 4.476 | 4.467 | 4.529 | 4.476 | 4.476 | 11,371 | 4.4762 | -0.20% |
| 2024-08-02 | 0 | 5.100 | 5.090 | 5.200 | - | - | 0 | 0 | - | 4.485 | 4.476 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.485 | 4.467 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.485 | 4.467 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 5.100 | 5.080 | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.485 | 4.467 | 4.485 | 4.485 | 4.485 | 4,548 | 4.4850 | -1.92% |
| 2024-07-29 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.573 | 4.485 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.573 | 4.485 | 4.573 | 4.573 | 4.573 | 2,274 | 4.5730 | 0.97% |
| 2024-07-25 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 4.529 | 4.529 | - | - | - | 0 | - | 0.39% |
| 2024-07-24 | 0 | 5.130 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.511 | 4.485 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 5.130 | 5.100 | - | - | - | 0 | 0 | - | 4.511 | 4.485 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 5.130 | 5.100 | - | 5.130 | 5.130 | 2,000 | 10,260 | 5.1300 | 4.511 | 4.485 | - | 4.511 | 4.511 | 2,274 | 4.5114 | -0.39% |
| 2024-07-19 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.529 | 4.485 | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.529 | 4.511 | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 5.150 | 5.120 | - | - | - | 0 | 0 | - | 4.529 | 4.503 | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 5.150 | 5.110 | - | - | - | 0 | 0 | - | 4.529 | 4.494 | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.529 | 4.485 | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.529 | 4.511 | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.529 | 4.485 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.150 | 5.100 | 5.170 | - | - | 0 | 0 | - | 4.529 | 4.485 | 4.547 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.529 | 4.485 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.529 | 4.485 | 4.529 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.529 | 4.485 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 5.150 | 5.100 | - | 5.150 | 5.150 | 24,000 | 123,600 | 5.1500 | 4.529 | 4.485 | - | 4.529 | 4.529 | 27,291 | 4.5290 | -0.58% |
| 2024-07-03 | 0 | 5.180 | 5.130 | 5.200 | - | - | 0 | 0 | - | 4.555 | 4.511 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 5.180 | 5.120 | - | 5.180 | 5.180 | 4,000 | 20,720 | 5.1800 | 4.555 | 4.503 | - | 4.555 | 4.555 | 4,548 | 4.5554 | 0.00% |
| 2024-06-28 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.555 | 4.485 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.555 | 4.485 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 5.180 | 5.160 | 5.200 | - | - | 0 | 0 | - | 4.555 | 4.538 | 4.573 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.180 | 10,000 | 51,800 | 5.1800 | 4.555 | 4.538 | 4.555 | 4.555 | 4.555 | 11,371 | 4.5554 | -0.38% |
| 2024-06-24 | 0 | 5.200 | 5.180 | 5.200 | - | - | 1,000 | 5,120 | 5.1200 | 4.573 | 4.555 | 4.573 | - | - | 1,137 | 4.5026 | -0.19% |
| 2024-06-21 | 0 | 5.210 | 5.180 | - | - | - | 0 | 0 | - | 4.582 | 4.555 | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 5.210 | 5.180 | - | - | - | 1,000 | 5,110 | 5.1100 | 4.582 | 4.555 | - | - | - | 1,137 | 4.4938 | 0.00% |
| 2024-06-19 | 0 | 5.210 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.582 | 4.582 | 4.617 | - | - | 0 | - | 0.19% |
| 2024-06-18 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 4.573 | 4.573 | 4.617 | 4.573 | 4.573 | 4,548 | 4.5730 | 0.39% |
| 2024-06-17 | 0 | 5.180 | 5.180 | - | - | - | 0 | 0 | - | 4.555 | 4.555 | - | - | - | 0 | - | 0.39% |
| 2024-06-14 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.538 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.538 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.200 | 5.180 | 5.250 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 4.538 | 4.520 | 4.581 | 4.538 | 4.538 | 20,627 | 4.5378 | 0.00% |
| 2024-06-11 | 0 | 5.200 | 5.180 | - | - | - | 0 | 0 | - | 4.538 | 4.520 | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.538 | 4.520 | 4.538 | 4.538 | 4.538 | 2,292 | 4.5378 | -0.95% |
| 2024-06-06 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.581 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 5.250 | 5.220 | - | - | - | 0 | 0 | - | 4.581 | 4.555 | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 5.250 | 5.210 | - | - | - | 0 | 0 | - | 4.581 | 4.547 | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.250 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.581 | 4.547 | 4.581 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.581 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.581 | 4.564 | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.581 | 4.564 | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.581 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.581 | 4.538 | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 5.250 | 5.200 | 5.260 | 5.250 | 5.260 | 4,000 | 21,020 | 5.2550 | 4.581 | 4.538 | 4.590 | 4.581 | 4.590 | 4,584 | 4.5858 | -0.76% |
| 2024-05-23 | 0 | 5.290 | 5.260 | - | - | - | 0 | 0 | - | 4.616 | 4.590 | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 5.290 | 5.290 | 5.310 | 5.270 | 5.290 | 46,000 | 243,000 | 5.2826 | 4.616 | 4.616 | 4.634 | 4.599 | 4.616 | 52,713 | 4.6099 | 0.00% |
| 2024-05-21 | 0 | 5.290 | 5.280 | - | - | - | 0 | 0 | - | 4.616 | 4.608 | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 5.290 | 5.290 | - | 5.290 | 5.290 | 44,000 | 232,760 | 5.2900 | 4.616 | 4.616 | - | 4.616 | 4.616 | 50,421 | 4.6163 | 0.19% |
| 2024-05-17 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.608 | 4.608 | - | - | - | 0 | - | 0.19% |
| 2024-05-16 | 0 | 5.270 | 5.260 | 5.290 | 5.260 | 5.290 | 48,000 | 253,020 | 5.2713 | 4.599 | 4.590 | 4.616 | 4.590 | 4.616 | 55,005 | 4.6000 | 0.38% |
| 2024-05-14 | 0 | 5.250 | 5.230 | 5.250 | 5.250 | 5.250 | 30,000 | 157,500 | 5.2500 | 4.581 | 4.564 | 4.581 | 4.581 | 4.581 | 34,378 | 4.5814 | 0.00% |
| 2024-05-13 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.581 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 5.250 | 5.250 | - | - | - | 0 | 0 | - | 4.581 | 4.581 | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 4.581 | 4.573 | 4.581 | 4.581 | 4.581 | 6,876 | 4.5814 | -0.57% |
| 2024-05-08 | 0 | 5.280 | 5.250 | - | - | - | 0 | 0 | - | 4.608 | 4.581 | - | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 5.280 | 5.230 | - | - | - | 0 | 0 | - | 4.608 | 4.564 | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 5.280 | 5.240 | - | - | - | 0 | 0 | - | 4.608 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.608 | 4.608 | - | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 5.280 | 5.250 | 5.280 | 5.280 | 5.280 | 42,000 | 221,760 | 5.2800 | 4.608 | 4.581 | 4.608 | 4.608 | 4.608 | 48,129 | 4.6076 | 0.00% |
| 2024-04-30 | 0 | 5.280 | 5.250 | 5.280 | 5.260 | 5.280 | 10,000 | 52,760 | 5.2760 | 4.608 | 4.581 | 4.608 | 4.590 | 4.608 | 11,459 | 4.6041 | -0.38% |
| 2024-04-29 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 4.625 | 4.625 | - | - | - | 0 | - | 0.38% |
| 2024-04-26 | 0 | 5.280 | 5.240 | 5.280 | 5.240 | 5.280 | 12,000 | 63,120 | 5.2600 | 4.608 | 4.573 | 4.608 | 4.573 | 4.608 | 13,751 | 4.5902 | -0.19% |
| 2024-04-25 | 0 | 5.290 | 5.230 | 5.290 | - | - | 0 | 0 | - | 4.616 | 4.564 | 4.616 | - | - | 0 | - | -0.38% |
| 2024-04-24 | 0 | 5.310 | 5.240 | - | - | - | 0 | 0 | - | 4.634 | 4.573 | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.634 | 4.564 | 4.634 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.634 | 4.564 | 4.634 | - | - | 0 | - | -0.38% |
| 2024-04-19 | 0 | 5.330 | 5.230 | - | - | - | 0 | 0 | - | 4.651 | 4.564 | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.330 | 5.230 | 5.380 | 5.330 | 5.330 | 2,000 | 10,660 | 5.3300 | 4.651 | 4.564 | 4.695 | 4.651 | 4.651 | 2,292 | 4.6512 | -0.93% |
| 2024-04-17 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.695 | 4.651 | 4.695 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.695 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.695 | 4.651 | 4.695 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.695 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.695 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.695 | 4.651 | 4.695 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.380 | 5.330 | 5.380 | 5.380 | 5.380 | 42,000 | 225,960 | 5.3800 | 4.695 | 4.651 | 4.695 | 4.695 | 4.695 | 48,129 | 4.6949 | 0.00% |
| 2024-04-08 | 0 | 5.380 | 5.330 | - | 5.380 | 5.380 | 62,000 | 333,560 | 5.3800 | 4.695 | 4.651 | - | 4.695 | 4.695 | 71,048 | 4.6949 | -0.37% |
| 2024-04-05 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.712 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.712 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.712 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 5.400 | 5.330 | - | 5.400 | 5.400 | 46,000 | 248,400 | 5.4000 | 4.712 | 4.651 | - | 4.712 | 4.712 | 52,713 | 4.7123 | 0.00% |
| 2024-03-27 | 0 | 5.400 | 5.340 | 5.400 | 5.400 | 5.400 | 84,000 | 453,600 | 5.4000 | 4.712 | 4.660 | 4.712 | 4.712 | 4.712 | 96,258 | 4.7123 | -0.18% |
| 2024-03-26 | 0 | 5.410 | 5.400 | - | 5.410 | 5.410 | 100,000 | 541,000 | 5.4100 | 4.721 | 4.712 | - | 4.721 | 4.721 | 114,593 | 4.7211 | -0.18% |
| 2024-03-25 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.730 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 5.420 | 5.400 | - | - | - | 0 | 0 | - | 4.730 | 4.712 | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.730 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.730 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 5.420 | 5.350 | 5.420 | - | - | 0 | 0 | - | 4.730 | 4.669 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 5.420 | 5.340 | - | - | - | 0 | 0 | - | 4.730 | 4.660 | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.420 | 5.360 | 5.420 | 5.420 | 5.420 | 14,000 | 75,880 | 5.4200 | 4.730 | 4.677 | 4.730 | 4.730 | 4.730 | 16,043 | 4.7298 | -0.18% |
| 2024-03-14 | 0 | 5.430 | 5.330 | - | - | - | 0 | 0 | - | 4.739 | 4.651 | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 5.430 | 5.420 | 5.700 | 5.430 | 5.430 | 2,000 | 10,860 | 5.4300 | 4.739 | 4.730 | 4.974 | 4.739 | 4.739 | 2,292 | 4.7385 | -0.91% |
| 2024-03-12 | 0 | 5.480 | 5.480 | 5.650 | 5.430 | 5.450 | 132,000 | 717,600 | 5.4364 | 4.782 | 4.782 | 4.930 | 4.739 | 4.756 | 151,263 | 4.7441 | 0.92% |
| 2024-03-11 | 0 | 5.430 | 5.350 | 5.430 | 5.430 | 5.430 | 10,000 | 54,300 | 5.4300 | 4.739 | 4.669 | 4.739 | 4.739 | 4.739 | 11,459 | 4.7385 | -0.37% |
| 2024-03-08 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 8,000 | 43,600 | 5.4500 | 4.756 | 4.712 | 4.756 | 4.756 | 4.756 | 9,167 | 4.7560 | -0.37% |
| 2024-03-07 | 0 | 5.470 | 5.400 | 5.470 | - | - | 0 | 0 | - | 4.773 | 4.712 | 4.773 | - | - | 0 | - | -0.18% |
| 2024-03-06 | 0 | 5.480 | 5.380 | 5.480 | 5.480 | 5.500 | 12,000 | 65,920 | 5.4933 | 4.782 | 4.695 | 4.782 | 4.782 | 4.800 | 13,751 | 4.7938 | -0.36% |
| 2024-03-05 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.800 | 4.800 | 4.887 | 4.800 | 4.800 | 2,292 | 4.7996 | -1.79% |
| 2024-03-04 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.680 | 6,000 | 33,760 | 5.6267 | 4.887 | 4.887 | 5.061 | 4.887 | 4.957 | 6,876 | 4.9101 | -3.11% |
| 2024-03-01 | 0 | 5.780 | 5.750 | 5.780 | 5.780 | 5.780 | 24,000 | 138,720 | 5.7800 | 5.044 | 5.018 | 5.044 | 5.044 | 5.044 | 27,502 | 5.0439 | -0.34% |
| 2024-02-29 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 5.061 | 5.044 | 5.061 | 5.061 | 5.061 | 2,292 | 5.0614 | -1.36% |
| 2024-02-28 | 0 | 5.880 | 5.780 | 6.100 | - | - | 0 | 0 | - | 5.131 | 5.044 | 5.323 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 5.880 | 5.820 | 5.880 | - | - | 0 | 0 | - | 5.131 | 5.079 | 5.131 | - | - | 0 | - | -0.68% |
| 2024-02-26 | 0 | 5.920 | 5.780 | 5.920 | - | - | 0 | 0 | - | 5.166 | 5.044 | 5.166 | - | - | 0 | - | -0.50% |
| 2024-02-23 | 0 | 5.950 | 5.780 | 5.950 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 5.192 | 5.044 | 5.192 | 5.192 | 5.192 | 18,335 | 5.1923 | -2.46% |
| 2024-02-22 | 0 | 6.100 | 5.900 | 6.100 | 6.120 | 6.130 | 10,000 | 61,260 | 6.1260 | 5.323 | 5.149 | 5.323 | 5.341 | 5.349 | 11,459 | 5.3459 | -0.49% |
| 2024-02-21 | 0 | 6.130 | 6.130 | 6.320 | - | - | 0 | 0 | - | 5.349 | 5.349 | 5.515 | - | - | 0 | - | 0.49% |
| 2024-02-20 | 0 | 6.100 | 6.100 | 6.320 | - | - | 0 | 0 | - | 5.323 | 5.323 | 5.515 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 6.100 | 6.100 | 6.400 | - | - | 0 | 0 | - | 5.323 | 5.323 | 5.585 | - | - | 0 | - | 3.21% |
| 2024-02-16 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.157 | 5.157 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.157 | 5.034 | - | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.157 | 5.034 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.157 | 5.157 | - | - | - | 0 | - | 0.32% |
| 2024-02-08 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.141 | 5.075 | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.141 | 5.075 | - | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 6.230 | 6.120 | - | - | - | 0 | 0 | - | 5.141 | 5.050 | - | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 6.230 | 6.200 | - | - | - | 0 | 0 | - | 5.141 | 5.116 | - | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 6.230 | 6.150 | 6.400 | - | - | 0 | 0 | - | 5.141 | 5.075 | 5.281 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.141 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 6.230 | 6.080 | - | 6.230 | 6.230 | 6,000 | 37,380 | 6.2300 | 5.141 | 5.017 | - | 5.141 | 5.141 | 7,271 | 5.1409 | 0.32% |
| 2024-01-18 | 0 | 6.210 | 6.100 | 6.230 | - | - | 0 | 0 | - | 5.124 | 5.034 | 5.141 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 6.210 | 6.080 | 6.210 | - | - | 0 | 0 | - | 5.124 | 5.017 | 5.124 | - | - | 0 | - | -0.64% |
| 2024-01-16 | 0 | 6.250 | 6.080 | 6.250 | - | - | 0 | 0 | - | 5.157 | 5.017 | 5.157 | - | - | 0 | - | -0.16% |
| 2024-01-15 | 0 | 6.260 | 6.080 | - | - | - | 0 | 0 | - | 5.166 | 5.017 | - | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 6.260 | 6.100 | 6.260 | - | - | 0 | 0 | - | 5.166 | 5.034 | 5.166 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 6.260 | 6.220 | 6.300 | 6.230 | 6.260 | 14,000 | 87,420 | 6.2443 | 5.166 | 5.133 | 5.199 | 5.141 | 5.166 | 16,966 | 5.1527 | 0.64% |
| 2024-01-10 | 0 | 6.220 | 6.090 | 6.220 | 6.220 | 6.250 | 108,000 | 673,720 | 6.2381 | 5.133 | 5.025 | 5.133 | 5.133 | 5.157 | 130,880 | 5.1476 | 0.65% |
| 2024-01-09 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 6.180 | 6.140 | - | - | - | 0 | 0 | - | 5.100 | 5.067 | - | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 6.180 | 6.100 | - | - | - | 0 | 0 | - | 5.100 | 5.034 | - | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 6.180 | 6.220 | - | - | - | 0 | 0 | - | 5.100 | 5.133 | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 6.180 | 6.090 | 6.200 | - | - | 0 | 0 | - | 5.100 | 5.025 | 5.116 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.180 | 6.100 | 6.200 | - | - | 0 | 0 | - | 5.100 | 5.034 | 5.116 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 6.180 | 6.110 | 6.200 | - | - | 0 | 0 | - | 5.100 | 5.042 | 5.116 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.100 | 5.025 | - | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 6.180 | 6.090 | - | - | - | 2,000 | 12,580 | 6.2900 | 5.100 | 5.025 | - | - | - | 2,424 | 5.1904 | 0.00% |
| 2023-12-11 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.100 | 5.017 | 5.190 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.100 | 5.017 | 5.190 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.100 | 5.017 | 5.190 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.100 | 5.017 | 5.190 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 6.180 | 6.080 | 6.290 | 6.180 | 6.190 | 4,000 | 24,740 | 6.1850 | 5.100 | 5.017 | 5.190 | 5.100 | 5.108 | 4,847 | 5.1037 | -1.90% |
| 2023-12-04 | 0 | 6.300 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.199 | 5.108 | 5.199 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.199 | 5.108 | 5.281 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.199 | 5.108 | 5.281 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.199 | 5.108 | 5.281 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.199 | 5.108 | 5.281 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 6.300 | 6.200 | - | - | - | 0 | 0 | - | 5.199 | 5.116 | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 5.199 | 5.116 | 5.199 | 5.199 | 5.199 | 2,424 | 5.1986 | 1.61% |
| 2023-11-23 | 0 | 6.200 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.116 | 5.108 | 5.199 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.116 | 5.100 | 5.199 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.116 | 5.100 | 5.199 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 6.200 | 6.110 | - | - | - | 0 | 0 | - | 5.116 | 5.042 | - | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 6.200 | 6.150 | - | - | - | 0 | 0 | - | 5.116 | 5.075 | - | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 6.200 | 6.200 | - | - | - | 0 | 0 | - | 5.116 | 5.116 | - | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 6.200 | 6.160 | - | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 5.116 | 5.083 | - | 5.116 | 5.116 | 24,237 | 5.1161 | 0.98% |
| 2023-11-14 | 0 | 6.140 | 6.000 | 6.200 | - | - | 0 | 0 | - | 5.067 | 4.951 | 5.116 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 6.140 | 6.000 | - | - | - | 0 | 0 | - | 5.067 | 4.951 | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.067 | 4.992 | 5.083 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.067 | 4.992 | 5.083 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.067 | 4.992 | 5.083 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 6.140 | 6.100 | 6.160 | - | - | 0 | 0 | - | 5.067 | 5.034 | 5.083 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 6.140 | 6.140 | - | - | - | 0 | 0 | - | 5.067 | 5.067 | - | - | - | 0 | - | 0.16% |
| 2023-11-03 | 0 | 6.130 | 6.130 | 6.150 | 6.100 | 6.120 | 20,000 | 122,160 | 6.1080 | 5.058 | 5.058 | 5.075 | 5.034 | 5.050 | 24,237 | 5.0402 | 0.49% |
| 2023-11-02 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 5.034 | 4.992 | 5.034 | 5.034 | 5.034 | 12,119 | 5.0336 | 0.00% |
| 2023-11-01 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 18,000 | 109,800 | 6.1000 | 5.034 | 4.992 | 5.034 | 5.034 | 5.034 | 21,813 | 5.0336 | 0.00% |
| 2023-10-31 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 12,000 | 73,200 | 6.1000 | 5.034 | 4.951 | 5.034 | 5.034 | 5.034 | 14,542 | 5.0336 | -0.81% |
| 2023-10-30 | 0 | 6.150 | 6.150 | - | - | - | 0 | 0 | - | 5.075 | 5.075 | - | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 6.150 | 6.100 | - | - | - | 0 | 0 | - | 5.075 | 5.034 | - | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 6.150 | 6.150 | - | 6.100 | 6.300 | 14,000 | 86,200 | 6.1571 | 5.075 | 5.075 | - | 5.034 | 5.199 | 16,966 | 5.0808 | -3.91% |
| 2023-10-25 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 5.281 | 5.199 | 5.281 | 5.281 | 5.281 | 7,271 | 5.2812 | 0.00% |
| 2023-10-24 | 0 | 6.400 | 6.400 | - | 6.400 | 6.500 | 8,000 | 51,600 | 6.4500 | 5.281 | 5.281 | - | 5.281 | 5.364 | 9,695 | 5.3224 | -3.03% |
| 2023-10-20 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.700 | 6,000 | 39,800 | 6.6333 | 5.446 | 5.364 | 5.446 | 5.446 | 5.529 | 7,271 | 5.4737 | -2.94% |
| 2023-10-19 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.611 | 5.529 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.611 | 5.529 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 5.611 | 5.529 | 5.611 | - | - | 0 | - | -1.45% |
| 2023-10-16 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.694 | 5.529 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 6.900 | 6.730 | 6.900 | - | - | 0 | 0 | - | 5.694 | 5.553 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 5.694 | 5.578 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 5.694 | 5.578 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.694 | 5.529 | 5.694 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 6.900 | 6.700 | - | - | - | 0 | 0 | - | 5.694 | 5.529 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 6.900 | 6.720 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 5.694 | 5.545 | 5.694 | 5.694 | 5.694 | 2,424 | 5.6937 | -0.29% |
| 2023-10-05 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 5.710 | 5.529 | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 5.710 | 5.529 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 6.920 | 6.740 | - | - | - | 0 | 0 | - | 5.710 | 5.562 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 6.920 | 6.740 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.562 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 6.920 | 6.720 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.545 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.553 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.553 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.553 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 6.920 | 6.780 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.595 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 6.920 | 6.810 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.619 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.611 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.644 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 5.710 | 5.644 | 5.710 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.710 | 5.694 | 5.760 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.710 | 5.694 | 5.760 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 5.710 | 5.694 | 5.760 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 6.920 | 6.900 | 6.990 | 6.920 | 6.940 | 10,000 | 69,280 | 6.9280 | 5.710 | 5.694 | 5.768 | 5.710 | 5.727 | 12,119 | 5.7169 | -1.14% |
| 2023-08-31 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 19,080 | 133,559 | 6.9999 | 5.776 | 5.694 | 5.818 | 5.776 | 5.818 | 23,122 | 5.7762 | -1.41% |
| 2023-08-30 | 0 | 7.100 | 7.020 | 7.100 | - | - | 0 | 0 | - | 5.859 | 5.793 | 5.859 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 7.100 | 7.000 | 7.150 | - | - | 0 | 0 | - | 5.859 | 5.776 | 5.900 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 7.100 | 7.030 | 7.100 | 7.110 | 7.150 | 4,000 | 28,520 | 7.1300 | 5.859 | 5.801 | 5.859 | 5.867 | 5.900 | 4,847 | 5.8835 | -0.84% |
| 2023-08-25 | 0 | 7.160 | 7.140 | 7.160 | 7.160 | 7.160 | 2,000 | 14,320 | 7.1600 | 5.908 | 5.892 | 5.908 | 5.908 | 5.908 | 2,424 | 5.9083 | -0.83% |
| 2023-08-24 | 0 | 7.220 | 7.160 | 7.280 | - | - | 0 | 0 | - | 5.958 | 5.908 | 6.007 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 7.220 | 7.120 | 7.220 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 5.958 | 5.875 | 5.958 | 5.958 | 5.958 | 2,424 | 5.9578 | -0.82% |
| 2023-08-22 | 0 | 7.280 | 7.120 | 7.280 | - | - | 0 | 0 | - | 6.007 | 5.875 | 6.007 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 7.280 | 7.140 | - | - | - | 0 | 0 | - | 6.007 | 5.892 | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 7.280 | 7.140 | 7.280 | - | - | 0 | 0 | - | 6.007 | 5.892 | 6.007 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 6.007 | 5.908 | 6.007 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 7.280 | 7.180 | 7.280 | - | - | 0 | 0 | - | 6.007 | 5.925 | 6.007 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 7.280 | 7.200 | 7.280 | - | - | 0 | 0 | - | 6.007 | 5.941 | 6.007 | - | - | 0 | - | -0.27% |
| 2023-08-14 | 0 | 7.300 | 7.200 | 8.380 | - | - | 0 | 0 | - | 6.024 | 5.941 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 6.024 | 5.941 | 6.024 | 6.024 | 6.024 | 4,847 | 6.0238 | -0.27% |
| 2023-08-10 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.040 | 6.024 | 6.040 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.040 | 6.024 | 6.040 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.040 | 6.024 | 6.040 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 4,000 | 29,280 | 7.3200 | 6.040 | 6.024 | 6.040 | 6.040 | 6.040 | 4,847 | 6.0403 | 0.00% |
| 2023-08-04 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.040 | 6.024 | 6.040 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.040 | 6.024 | 6.040 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 102,000 | 746,640 | 7.3200 | 6.040 | 6.024 | 6.040 | 6.040 | 6.040 | 123,609 | 6.0403 | 0.00% |
| 2023-08-01 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 14,000 | 102,480 | 7.3200 | 6.040 | 6.024 | 6.040 | 6.040 | 6.040 | 16,966 | 6.0403 | 0.00% |
| 2023-07-31 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 6,000 | 43,920 | 7.3200 | 6.040 | 6.024 | 6.040 | 6.040 | 6.040 | 7,271 | 6.0403 | -0.81% |
| 2023-07-28 | 0 | 7.380 | 7.300 | 7.440 | - | - | 0 | 0 | - | 6.090 | 6.024 | 6.139 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 7.380 | 7.360 | 7.440 | 7.380 | 7.380 | 2,000 | 14,760 | 7.3800 | 6.090 | 6.073 | 6.139 | 6.090 | 6.090 | 2,424 | 6.0898 | -1.86% |
| 2023-07-26 | 0 | 7.520 | 7.400 | 7.550 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.230 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.205 | 6.106 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 7.520 | 7.500 | 7.900 | - | - | 0 | 0 | - | 6.205 | 6.189 | 6.519 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 7.520 | 7.500 | 7.800 | - | - | 0 | 0 | - | 6.205 | 6.189 | 6.436 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 7.520 | 7.520 | 7.660 | 7.490 | 7.550 | 6,000 | 45,060 | 7.5100 | 6.205 | 6.205 | 6.321 | 6.181 | 6.230 | 7,271 | 6.1971 | -2.34% |
| 2023-07-11 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.354 | 6.189 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.354 | 6.189 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.700 | 7.620 | 8.380 | - | - | 0 | 0 | - | 6.354 | 6.288 | 6.915 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.354 | 6.271 | 6.932 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.354 | 6.271 | 6.932 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.271 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.230 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.271 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 7.700 | 7.560 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.238 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.230 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.189 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.189 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.230 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 7.700 | 7.700 | 7.850 | - | - | 0 | 0 | - | 6.354 | 6.354 | 6.478 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 7.700 | 7.620 | 7.860 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 6.354 | 6.288 | 6.486 | 6.354 | 6.354 | 2,424 | 6.3539 | -0.77% |
| 2023-06-19 | 0 | 7.760 | 7.760 | 7.860 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 6.403 | 6.403 | 6.486 | 6.395 | 6.395 | 2,424 | 6.3952 | -0.77% |
| 2023-06-16 | 0 | 7.860 | 7.830 | 7.860 | - | - | 0 | 0 | - | 6.453 | 6.428 | 6.453 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 7.860 | 7.820 | 7.860 | 7.860 | 7.860 | 2,000 | 15,720 | 7.8600 | 6.453 | 6.420 | 6.453 | 6.453 | 6.453 | 2,436 | 6.4529 | 0.00% |
| 2023-06-14 | 0 | 7.860 | 7.850 | 7.980 | - | - | 0 | 0 | - | 6.453 | 6.445 | 6.551 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 7.860 | 7.850 | 8.400 | - | - | 0 | 0 | - | 6.453 | 6.445 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 7.860 | 7.800 | 8.400 | - | - | 0 | 0 | - | 6.453 | 6.404 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 7.860 | 7.850 | 8.400 | 7.860 | 7.860 | 188,000 | 1,477,680 | 7.8600 | 6.453 | 6.445 | 6.896 | 6.453 | 6.453 | 228,994 | 6.4529 | 0.00% |
| 2023-06-08 | 0 | 7.860 | 7.850 | 7.860 | - | - | 0 | 0 | - | 6.453 | 6.445 | 6.453 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 7.860 | 7.850 | 7.860 | 7.860 | 7.860 | 10,000 | 78,600 | 7.8600 | 6.453 | 6.445 | 6.453 | 6.453 | 6.453 | 12,181 | 6.4529 | 0.00% |
| 2023-06-06 | 0 | 7.860 | 7.850 | 7.860 | 7.890 | 7.890 | 2,000 | 15,780 | 7.8900 | 6.453 | 6.445 | 6.453 | 6.478 | 6.478 | 2,436 | 6.4775 | 0.00% |
| 2023-06-05 | 0 | 7.860 | 7.860 | 8.400 | - | - | 0 | 0 | - | 6.453 | 6.453 | 6.896 | - | - | 0 | - | 0.13% |
| 2023-06-02 | 0 | 7.850 | 7.850 | 8.350 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 6.445 | 6.445 | 6.855 | 6.445 | 6.445 | 2,436 | 6.4447 | 0.64% |
| 2023-06-01 | 0 | 7.800 | 7.750 | 8.300 | - | - | 0 | 0 | - | 6.404 | 6.363 | 6.814 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 7.800 | 7.700 | 8.350 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 6.404 | 6.322 | 6.855 | 6.404 | 6.404 | 4,872 | 6.4037 | -1.64% |
| 2023-05-30 | 0 | 7.930 | 7.800 | 7.930 | 7.930 | 7.970 | 6,000 | 47,660 | 7.9433 | 6.510 | 6.404 | 6.510 | 6.510 | 6.543 | 7,308 | 6.5213 | -1.49% |
| 2023-05-29 | 0 | 8.050 | 7.980 | 8.350 | - | - | 0 | 0 | - | 6.609 | 6.551 | 6.855 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 8.050 | 7.970 | 8.350 | - | - | 0 | 0 | - | 6.609 | 6.543 | 6.855 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 8.050 | 8.000 | 8.050 | - | - | 0 | 0 | - | 6.609 | 6.568 | 6.609 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 8.050 | 8.010 | 8.050 | - | - | 0 | 0 | - | 6.609 | 6.576 | 6.609 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 8.050 | 8.050 | 8.090 | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 6.609 | 6.609 | 6.642 | 6.609 | 6.609 | 2,436 | 6.6089 | -0.62% |
| 2023-05-19 | 0 | 8.100 | 8.010 | 8.100 | - | - | 0 | 0 | - | 6.650 | 6.576 | 6.650 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 8.100 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.650 | 6.568 | 6.650 | - | - | 0 | - | -0.25% |
| 2023-05-17 | 0 | 8.120 | 8.050 | 8.180 | 8.120 | 8.120 | 4,000 | 32,480 | 8.1200 | 6.666 | 6.609 | 6.716 | 6.666 | 6.666 | 4,872 | 6.6664 | -0.85% |
| 2023-05-16 | 0 | 8.190 | 8.120 | 8.190 | 8.190 | 8.190 | 4,000 | 32,760 | 8.1900 | 6.724 | 6.666 | 6.724 | 6.724 | 6.724 | 4,872 | 6.7238 | -0.12% |
| 2023-05-15 | 0 | 8.200 | 8.110 | 8.200 | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 6.732 | 6.658 | 6.732 | 6.732 | 6.732 | 7,308 | 6.7320 | -1.20% |
| 2023-05-12 | 0 | 8.300 | 8.230 | 8.450 | - | - | 0 | 0 | - | 6.814 | 6.757 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 8.300 | 8.260 | 8.450 | - | - | 0 | 0 | - | 6.814 | 6.781 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.814 | 6.732 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.814 | 6.732 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 8.300 | 8.200 | 8.400 | - | - | 0 | 0 | - | 6.814 | 6.732 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 6.814 | 6.732 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 8.300 | 8.250 | 8.500 | - | - | 0 | 0 | - | 6.814 | 6.773 | 6.978 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 6.814 | 6.732 | 6.978 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 8.300 | 8.210 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 6.814 | 6.740 | 6.978 | 6.814 | 6.814 | 2,436 | 6.8141 | 0.00% |
| 2023-04-28 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 6.814 | 6.732 | 6.978 | 6.814 | 6.814 | 2,436 | 6.8141 | -2.35% |
| 2023-04-27 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.978 | 6.814 | 6.978 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.978 | 6.814 | 6.978 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 6.978 | 6.814 | 6.978 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.978 | 6.896 | - | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.978 | 6.896 | - | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.978 | 6.896 | - | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 6.978 | 6.896 | - | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 8.500 | 8.400 | - | 8.500 | 8.550 | 7,770 | 66,121 | 8.5098 | 6.978 | 6.896 | - | 6.978 | 7.019 | 9,464 | 6.9864 | -1.16% |
| 2023-04-17 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.060 | 7.019 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.060 | 7.019 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.060 | 7.019 | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.060 | 7.019 | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.060 | 7.019 | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 7.060 | 7.060 | - | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.060 | 6.978 | - | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 8.600 | 8.580 | - | - | - | 0 | 0 | - | 7.060 | 7.044 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 8.600 | 8.500 | - | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 7.060 | 6.978 | - | 7.060 | 7.060 | 2,436 | 7.0604 | -2.05% |
| 2023-03-20 | 0 | 8.780 | 8.650 | 8.780 | - | - | 0 | 0 | - | 7.208 | 7.101 | 7.208 | - | - | 0 | - | -0.23% |
| 2023-03-17 | 0 | 8.800 | 8.650 | - | - | - | 0 | 0 | - | 7.225 | 7.101 | - | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 7.225 | 7.060 | 7.225 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.225 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 8.800 | 8.700 | 8.880 | - | - | 0 | 0 | - | 7.225 | 7.143 | 7.290 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.225 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 8.800 | 8.700 | 9.000 | - | - | 0 | 0 | - | 7.225 | 7.143 | 7.389 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 8.800 | 8.800 | - | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 7.225 | 7.225 | - | 7.225 | 7.225 | 2,436 | 7.2246 | 0.00% |
| 2023-03-01 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.225 | 7.225 | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.225 | 7.143 | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 8.800 | 8.750 | - | 8.800 | 8.960 | 6,000 | 53,120 | 8.8533 | 7.225 | 7.184 | - | 7.225 | 7.356 | 7,308 | 7.2684 | -1.79% |
| 2023-02-24 | 0 | 9.300 | 9.200 | - | - | - | 0 | 0 | - | 7.356 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.356 | 7.198 | - | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.356 | 7.198 | - | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 9.300 | 9.230 | - | - | - | 0 | 0 | - | 7.356 | 7.301 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 9.300 | 9.200 | - | 9.300 | 9.310 | 8,000 | 74,460 | 9.3075 | 7.356 | 7.277 | - | 7.356 | 7.364 | 10,114 | 7.3619 | -1.27% |
| 2023-02-17 | 0 | 9.420 | 9.310 | - | - | - | 0 | 0 | - | 7.451 | 7.364 | - | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 9.420 | 9.300 | 9.700 | - | - | 0 | 0 | - | 7.451 | 7.356 | 7.672 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 9.420 | 9.400 | 9.800 | - | - | 0 | 0 | - | 7.451 | 7.435 | 7.751 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 9.420 | 9.370 | - | - | - | 0 | 0 | - | 7.451 | 7.411 | - | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 9.420 | 9.300 | 9.420 | - | - | 0 | 0 | - | 7.451 | 7.356 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 9.420 | 9.300 | 10.00 | - | - | 0 | 0 | - | 7.451 | 7.356 | 7.910 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.451 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 9.420 | 9.420 | 9.600 | - | - | 0 | 0 | - | 7.451 | 7.451 | 7.593 | - | - | 0 | - | 0.43% |
| 2023-01-30 | 0 | 9.380 | 9.300 | - | - | - | 0 | 0 | - | 7.419 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 9.380 | 9.380 | 9.550 | - | - | 0 | 0 | - | 7.419 | 7.419 | 7.554 | - | - | 0 | - | 0.32% |
| 2023-01-26 | 0 | 9.350 | 9.350 | 10.00 | 9.300 | 9.400 | 7,808 | 73,050 | 9.3558 | 7.396 | 7.396 | 7.910 | 7.356 | 7.435 | 9,871 | 7.4001 | -0.53% |
| 2023-01-20 | 0 | 9.400 | 9.400 | 10.00 | - | - | 0 | 0 | - | 7.435 | 7.435 | 7.910 | - | - | 0 | - | 0.53% |
| 2023-01-19 | 0 | 9.350 | 9.350 | 9.800 | - | - | 0 | 0 | - | 7.396 | 7.396 | 7.751 | - | - | 0 | - | 1.08% |
| 2023-01-18 | 0 | 9.250 | 9.300 | - | - | - | 0 | 0 | - | 7.316 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 9.250 | 9.200 | - | - | - | 0 | 0 | - | 7.316 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 9.250 | 9.250 | - | 9.200 | 9.200 | 4,200 | 38,604 | 9.1914 | 7.316 | 7.316 | - | 7.277 | 7.277 | 5,310 | 7.2701 | -0.54% |
| 2023-01-13 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 7.356 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 9.300 | 9.200 | - | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 7.356 | 7.277 | - | 7.356 | 7.356 | 5,057 | 7.3560 | -1.06% |
| 2023-01-11 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.435 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.435 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 9.400 | 9.350 | 9.400 | - | - | 0 | 0 | - | 7.435 | 7.396 | 7.435 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 9.400 | 9.350 | 9.750 | - | - | 0 | 0 | - | 7.435 | 7.396 | 7.712 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 9.400 | 9.350 | 9.450 | 9.400 | 9.400 | 4,000 | 37,600 | 9.4000 | 7.435 | 7.396 | 7.475 | 7.435 | 7.435 | 5,057 | 7.4351 | -0.53% |
| 2023-01-04 | 0 | 9.450 | 9.450 | - | - | - | 0 | 0 | - | 7.475 | 7.475 | - | - | - | 0 | - | 0.53% |
| 2023-01-03 | 0 | 9.400 | 9.400 | - | - | - | 0 | 0 | - | 7.435 | 7.435 | - | - | - | 0 | - | 0.53% |
| 2022-12-30 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.396 | 7.316 | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.396 | 7.237 | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.396 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 9.350 | 9.000 | - | - | - | 0 | 0 | - | 7.396 | 7.119 | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.396 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.396 | 7.237 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.396 | 7.237 | - | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.396 | 7.237 | - | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.396 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.396 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.396 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.396 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.396 | 7.316 | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 9.350 | 9.350 | - | - | - | 0 | 0 | - | 7.396 | 7.396 | - | - | - | 0 | - | 0.54% |
| 2022-12-08 | 0 | 9.300 | 9.150 | - | - | - | 0 | 0 | - | 7.356 | 7.237 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 9.300 | 9.150 | 9.900 | - | - | 0 | 0 | - | 7.356 | 7.237 | 7.831 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 9.300 | 9.200 | - | 9.150 | 9.300 | 8,000 | 73,800 | 9.2250 | 7.356 | 7.277 | - | 7.237 | 7.356 | 10,114 | 7.2967 | 2.20% |
| 2022-12-05 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 7.198 | 7.198 | - | - | - | 0 | - | 0.55% |
| 2022-12-02 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.158 | 7.158 | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.158 | 7.158 | - | - | - | 0 | - | 0.56% |
| 2022-11-30 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.119 | 7.079 | - | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.119 | 7.079 | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.119 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.040 | 16,000 | 144,160 | 9.0100 | 7.119 | 7.040 | 7.198 | 7.119 | 7.150 | 20,228 | 7.1266 | -0.55% |
| 2022-11-14 | 0 | 9.050 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.158 | 7.119 | 7.277 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 9.050 | 9.020 | 9.200 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 7.158 | 7.135 | 7.277 | 7.158 | 7.158 | 5,057 | 7.1583 | 0.11% |
| 2022-11-10 | 0 | 9.040 | 8.900 | 9.100 | - | - | 0 | 0 | - | 7.150 | 7.040 | 7.198 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 9.040 | 9.000 | 9.200 | 9.040 | 9.200 | 6,000 | 54,560 | 9.0933 | 7.150 | 7.119 | 7.277 | 7.150 | 7.277 | 7,586 | 7.1925 | -1.74% |
| 2022-11-08 | 0 | 9.200 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.277 | 7.119 | 7.277 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 9.200 | 9.120 | 9.300 | 9.200 | 9.400 | 10,000 | 93,200 | 9.3200 | 7.277 | 7.214 | 7.356 | 7.277 | 7.435 | 12,643 | 7.3718 | 0.00% |
| 2022-11-04 | 0 | 9.200 | 8.800 | 9.200 | - | - | 0 | 0 | - | 7.277 | 6.961 | 7.277 | - | - | 0 | - | -2.13% |
| 2022-11-03 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.435 | 6.961 | 7.435 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.435 | 6.961 | 7.435 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 9.400 | 8.800 | - | - | - | 0 | 0 | - | 7.435 | 6.961 | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.435 | 6.961 | 7.435 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 9.400 | 9.100 | 9.400 | - | - | 0 | 0 | - | 7.435 | 7.198 | 7.435 | - | - | 0 | - | -0.74% |
| 2022-10-27 | 0 | 9.470 | 9.250 | 9.500 | - | - | 0 | 0 | - | 7.490 | 7.316 | 7.514 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 9.470 | 9.250 | - | - | - | 0 | 0 | - | 7.490 | 7.316 | - | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 9.470 | 9.100 | - | - | - | 0 | 0 | - | 7.490 | 7.198 | - | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 9.470 | 9.200 | 9.470 | - | - | 0 | 0 | - | 7.490 | 7.277 | 7.490 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 9.470 | 9.350 | - | - | - | 0 | 0 | - | 7.490 | 7.396 | - | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 9.470 | 9.200 | - | 9.470 | 9.470 | 2,000 | 18,940 | 9.4700 | 7.490 | 7.277 | - | 7.490 | 7.490 | 2,529 | 7.4905 | 0.00% |
| 2022-10-11 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.490 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 9.470 | 9.350 | - | 9.470 | 9.470 | 4,000 | 37,880 | 9.4700 | 7.490 | 7.396 | - | 7.490 | 7.490 | 5,057 | 7.4905 | -0.32% |
| 2022-10-07 | 0 | 9.500 | 9.200 | - | - | - | 0 | 0 | - | 7.514 | 7.277 | - | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 9.500 | 9.400 | 9.500 | - | - | 0 | 0 | - | 7.514 | 7.435 | 7.514 | - | - | 0 | - | -1.04% |
| 2022-10-05 | 0 | 9.600 | 9.450 | 9.690 | - | - | 0 | 0 | - | 7.593 | 7.475 | 7.664 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 7.593 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 7.593 | 7.356 | - | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 9.600 | 9.300 | 9.600 | - | - | 0 | 0 | - | 7.593 | 7.356 | 7.593 | - | - | 0 | - | -0.93% |
| 2022-09-28 | 0 | 9.690 | 9.310 | - | - | - | 0 | 0 | - | 7.664 | 7.364 | - | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.664 | 7.356 | 7.664 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 7.664 | 7.356 | 7.664 | - | - | 0 | - | -0.51% |
| 2022-09-23 | 0 | 9.740 | 9.500 | 9.740 | - | - | 0 | 0 | - | 7.704 | 7.514 | 7.704 | - | - | 0 | - | -0.10% |
| 2022-09-22 | 0 | 9.750 | 9.500 | 9.750 | - | - | 0 | 0 | - | 7.712 | 7.514 | 7.712 | - | - | 0 | - | -0.51% |
| 2022-09-21 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.751 | 7.514 | 7.751 | - | - | 0 | - | -0.51% |
| 2022-09-20 | 0 | 9.850 | 9.500 | 9.900 | - | - | 0 | 0 | - | 7.791 | 7.514 | 7.831 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 9.850 | 9.500 | - | - | - | 0 | 0 | - | 7.791 | 7.514 | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 9.850 | 9.500 | 9.890 | - | - | 0 | 0 | - | 7.791 | 7.514 | 7.823 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 9.850 | 9.500 | 10.10 | - | - | 0 | 0 | - | 7.791 | 7.514 | 7.989 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 9.850 | 9.500 | 10.10 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 7.791 | 7.514 | 7.989 | 7.791 | 7.791 | 5,057 | 7.7910 | 0.51% |
| 2022-09-13 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 7.751 | 7.672 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 9.800 | 9.800 | - | - | - | 0 | 0 | - | 7.751 | 7.751 | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 7.751 | 7.514 | 7.751 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 7.751 | 7.593 | 7.831 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 7.751 | 7.672 | - | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 7.751 | 7.593 | - | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 9.800 | 9.700 | 9.770 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 7.751 | 7.672 | 7.728 | 7.751 | 7.751 | 7,586 | 7.7515 | -0.51% |
| 2022-08-25 | 0 | 9.850 | 9.800 | - | 9.850 | 9.850 | 2,000 | 19,700 | 9.8500 | 7.791 | 7.751 | - | 7.791 | 7.791 | 2,529 | 7.7910 | -1.50% |
| 2022-08-24 | 0 | 10.00 | 9.900 | 10.36 | 10.00 | 10.10 | 8,000 | 80,400 | 10.050 | 7.910 | 7.831 | 8.194 | 7.910 | 7.989 | 10,114 | 7.9492 | -4.94% |
| 2022-08-23 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.321 | 7.989 | - | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.52 | 10.10 | 10.52 | - | - | 0 | 0 | - | 8.321 | 7.989 | 8.321 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.321 | 7.989 | - | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.321 | 7.989 | - | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 10.52 | 10.10 | 10.52 | 10.50 | 10.52 | 8,000 | 84,120 | 10.515 | 8.321 | 7.989 | 8.321 | 8.305 | 8.321 | 10,114 | 8.3170 | 3.14% |
| 2022-08-16 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 10.20 | 10.00 | 10.30 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.147 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.068 | 7.910 | 8.305 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 8.068 | 7.989 | 8.068 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 10.20 | 10.10 | 10.30 | - | - | 0 | 0 | - | 8.068 | 7.989 | 8.147 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 10.20 | 10.10 | 10.40 | - | - | 0 | 0 | - | 8.068 | 7.989 | 8.226 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 10.20 | 10.10 | 10.30 | 10.20 | 10.40 | 10,000 | 102,800 | 10.280 | 8.068 | 7.989 | 8.147 | 8.068 | 8.226 | 12,643 | 8.1311 | -1.92% |
| 2022-08-01 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 10.40 | 10.40 | - | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 8.226 | 8.226 | - | 8.226 | 8.226 | 2,529 | 8.2261 | -0.57% |
| 2022-07-22 | 0 | 10.46 | 10.40 | - | - | - | 154,000 | 1,610,840 | 10.460 | 8.274 | 8.226 | - | - | - | 194,698 | 8.2735 | 0.00% |
| 2022-07-21 | 0 | 10.46 | 10.40 | - | - | - | 100 | 1,030 | 10.300 | 8.274 | 8.226 | - | - | - | 126 | 8.1470 | 0.00% |
| 2022-07-20 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.274 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.274 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.274 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 10.46 | 10.40 | 10.46 | - | - | 0 | 0 | - | 8.274 | 8.226 | 8.274 | - | - | 0 | - | -0.38% |
| 2022-07-14 | 0 | 10.50 | 10.40 | - | - | - | 0 | 0 | - | 8.305 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.305 | 8.258 | 8.321 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.305 | 8.258 | - | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.305 | 8.258 | 8.321 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 10.50 | 10.50 | 10.60 | - | - | 0 | 0 | - | 8.305 | 8.305 | 8.384 | - | - | 0 | - | 0.57% |
| 2022-06-29 | 0 | 10.44 | 10.44 | - | 10.44 | 10.46 | 22,000 | 229,920 | 10.451 | 8.258 | 8.258 | - | 8.258 | 8.274 | 27,814 | 8.2663 | -0.57% |
| 2022-06-28 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.56 | 36,000 | 377,640 | 10.490 | 8.305 | 8.305 | 8.321 | 8.289 | 8.353 | 45,514 | 8.2972 | -0.19% |
| 2022-06-27 | 0 | 10.52 | 10.46 | 10.56 | 10.52 | 10.52 | 2,144 | 22,537 | 10.512 | 8.321 | 8.274 | 8.353 | 8.321 | 8.321 | 2,711 | 8.3144 | -0.38% |
| 2022-06-24 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.353 | 8.274 | 8.353 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.353 | 8.274 | 8.353 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.353 | 8.274 | - | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.353 | 8.274 | - | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.353 | 8.274 | - | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.353 | 8.274 | - | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 10.60 | 10.58 | - | - | - | 0 | 0 | - | 8.353 | 8.337 | - | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 10.60 | 10.50 | - | 10.60 | 10.60 | 4,000 | 42,400 | 10.600 | 8.353 | 8.274 | - | 8.353 | 8.353 | 5,076 | 8.3526 | -0.93% |
| 2022-06-14 | 0 | 10.70 | 10.50 | - | - | - | 0 | 0 | - | 8.431 | 8.274 | - | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.431 | 8.353 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.431 | 8.353 | - | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.431 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.431 | 8.368 | - | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.431 | 8.368 | - | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.431 | 8.353 | - | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.431 | 8.353 | - | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 10.70 | 10.60 | 10.70 | 10.70 | 10.70 | 10,000 | 107,000 | 10.700 | 8.431 | 8.353 | 8.431 | 8.431 | 8.431 | 12,691 | 8.4314 | -0.37% |
| 2022-05-20 | 0 | 10.74 | 10.70 | 10.74 | 10.80 | 10.82 | 24,000 | 259,280 | 10.803 | 8.463 | 8.431 | 8.463 | 8.510 | 8.526 | 30,458 | 8.5128 | -0.56% |
| 2022-05-19 | 0 | 10.80 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.510 | 8.431 | 8.825 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 10.80 | 10.80 | - | - | - | 0 | 0 | - | 8.510 | 8.510 | - | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 10.80 | 10.80 | 10.96 | 10.80 | 10.80 | 6,000 | 65,080 | 10.847 | 8.510 | 8.510 | 8.636 | 8.510 | 8.510 | 7,614 | 8.5470 | -2.35% |
| 2022-05-16 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 8.715 | 8.510 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 11.06 | 10.80 | 11.10 | - | - | 0 | 0 | - | 8.715 | 8.510 | 8.747 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 11.06 | 10.80 | 11.18 | - | - | 0 | 0 | - | 8.715 | 8.510 | 8.810 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 8.715 | 8.510 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 11.06 | 10.88 | 11.06 | - | - | 0 | 0 | - | 8.715 | 8.573 | 8.715 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 11.06 | 10.90 | 11.06 | - | - | 0 | 0 | - | 8.715 | 8.589 | 8.715 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.715 | 8.589 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.715 | 8.589 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 11.06 | 10.90 | 11.48 | - | - | 0 | 0 | - | 8.715 | 8.589 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 11.06 | 11.06 | 11.40 | - | - | 0 | 0 | - | 8.715 | 8.715 | 8.983 | - | - | 0 | - | 0.36% |
| 2022-04-28 | 0 | 11.02 | 10.86 | 11.48 | - | - | 0 | 0 | - | 8.684 | 8.557 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 11.02 | 10.86 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.557 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 11.02 | 10.90 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.589 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 11.02 | 10.90 | 11.48 | - | - | 0 | 0 | - | 8.684 | 8.589 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 11.02 | 10.96 | 11.48 | - | - | 0 | 0 | - | 8.684 | 8.636 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.636 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.636 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.636 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 11.02 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.668 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 11.02 | 10.96 | 11.38 | - | - | 0 | 0 | - | 8.684 | 8.636 | 8.967 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 8.684 | 8.636 | 8.983 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 11.02 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.684 | 8.684 | 9.030 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 11.02 | 10.98 | 11.02 | - | - | 0 | 0 | - | 8.684 | 8.652 | 8.684 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 11.02 | 11.00 | 11.44 | - | - | 0 | 0 | - | 8.684 | 8.668 | 9.015 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 11.02 | 11.02 | 11.44 | - | - | 0 | 0 | - | 8.684 | 8.684 | 9.015 | - | - | 0 | - | 0.18% |
| 2022-04-04 | 0 | 11.00 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.668 | 8.668 | 9.030 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 11.00 | 11.00 | 11.46 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 8.668 | 8.668 | 9.030 | 8.668 | 8.668 | 7,614 | 8.6678 | -0.36% |
| 2022-03-31 | 0 | 11.04 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.699 | 8.684 | 9.030 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 11.04 | 11.00 | 11.44 | - | - | 0 | 0 | - | 8.699 | 8.668 | 9.015 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 11.04 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.699 | 8.668 | 9.030 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 11.04 | 11.00 | 11.48 | - | - | 0 | 0 | - | 8.699 | 8.668 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 11.04 | 11.02 | 11.48 | 11.04 | 11.04 | 2,000 | 22,080 | 11.040 | 8.699 | 8.684 | 9.046 | 8.699 | 8.699 | 2,538 | 8.6993 | -2.13% |
| 2022-03-24 | 0 | 11.28 | 11.00 | 11.48 | - | - | 0 | 0 | - | 8.888 | 8.668 | 9.046 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 11.28 | 11.00 | 11.40 | 11.28 | 11.28 | 4,000 | 45,120 | 11.280 | 8.888 | 8.668 | 8.983 | 8.888 | 8.888 | 5,076 | 8.8884 | 0.00% |
| 2022-03-22 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 8.888 | 8.668 | 9.062 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 8.888 | 8.668 | 9.062 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 11.28 | 10.94 | - | - | - | 0 | 0 | - | 8.888 | 8.621 | - | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 11.28 | 10.96 | - | - | - | 0 | 0 | - | 8.888 | 8.636 | - | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 11.28 | 10.92 | - | - | - | 0 | 0 | - | 8.888 | 8.605 | - | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 11.28 | 10.90 | - | - | - | 0 | 0 | - | 8.888 | 8.589 | - | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 11.28 | 11.00 | 11.28 | - | - | 0 | 0 | - | 8.888 | 8.668 | 8.888 | - | - | 0 | - | -0.18% |
| 2022-03-11 | 0 | 11.30 | 11.02 | - | - | - | 0 | 0 | - | 8.904 | 8.684 | - | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.904 | 8.747 | - | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 8.904 | 8.668 | - | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 8.904 | 8.668 | - | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 11.30 | 11.04 | - | - | - | 0 | 0 | - | 8.904 | 8.699 | - | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.904 | 8.747 | - | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 8.904 | 8.747 | - | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.904 | 8.762 | - | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.904 | 8.762 | - | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 8.904 | 8.762 | - | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 8.904 | 8.778 | - | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 11.30 | 11.24 | - | 11.30 | 11.30 | 10,000 | 113,000 | 11.300 | 8.904 | 8.857 | - | 8.904 | 8.904 | 12,691 | 8.9042 | -0.18% |
| 2022-02-23 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 8.920 | 8.857 | - | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 8.920 | 8.857 | - | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 11.32 | 11.24 | 11.70 | 11.32 | 11.32 | 4,000 | 45,280 | 11.320 | 8.920 | 8.857 | 9.219 | 8.920 | 8.920 | 5,076 | 8.9200 | -0.35% |
| 2022-02-18 | 0 | 11.36 | 11.34 | - | - | - | 0 | 0 | - | 8.951 | 8.936 | - | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 11.36 | 11.36 | - | - | - | 0 | 0 | - | 8.951 | 8.951 | - | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 11.36 | 11.34 | 11.70 | - | - | 0 | 0 | - | 8.951 | 8.936 | 9.219 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 11.36 | 11.36 | 11.80 | - | - | 0 | 0 | - | 8.951 | 8.951 | 9.298 | - | - | 0 | - | 0.18% |
| 2022-02-14 | 0 | 11.34 | 11.34 | 11.70 | - | - | 0 | 0 | - | 8.936 | 8.936 | 9.219 | - | - | 0 | - | 0.18% |
| 2022-02-11 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 8.920 | 8.920 | 9.219 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 8.920 | 8.920 | 9.219 | - | - | 0 | - | 0.18% |
| 2022-02-09 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.904 | 8.904 | 9.141 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 8.904 | 8.778 | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 11.30 | 11.22 | - | - | - | 0 | 0 | - | 8.904 | 8.841 | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.904 | 8.904 | 9.141 | - | - | 0 | - | 0.18% |
| 2022-01-31 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 8.888 | 8.841 | 9.141 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 11.28 | 11.14 | - | - | - | 0 | 0 | - | 8.888 | 8.778 | - | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 8.888 | 8.841 | - | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 8.888 | 8.841 | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 8.888 | 8.841 | 9.141 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 11.28 | 11.22 | 11.80 | - | - | 0 | 0 | - | 8.888 | 8.841 | 9.298 | - | - | 0 | - | -0.00% |
| 2022-01-21 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.888 | 8.888 | 9.026 | - | - | 0 | - | 0.35% |
| 2022-01-20 | 0 | 11.58 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.858 | 8.858 | 9.026 | - | - | 0 | - | 0.52% |
| 2022-01-19 | 0 | 11.52 | 11.52 | 12.00 | 11.52 | 11.52 | 4,000 | 46,080 | 11.520 | 8.812 | 8.812 | 9.179 | 8.812 | 8.812 | 5,229 | 8.8119 | 0.17% |
| 2022-01-18 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.026 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.026 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.60 | 8,000 | 92,400 | 11.550 | 8.797 | 8.797 | 9.179 | 8.797 | 8.873 | 10,459 | 8.8349 | -2.21% |
| 2022-01-13 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 11.76 | 11.60 | - | - | - | 0 | 0 | - | 8.996 | 8.873 | - | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 11.76 | 11.60 | - | - | - | 220 | 2,530 | 11.500 | 8.996 | 8.873 | - | - | - | 288 | 8.7966 | 0.00% |
| 2022-01-07 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.256 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.996 | 8.873 | 9.256 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 11.76 | 11.62 | 12.10 | - | - | 0 | 0 | - | 8.996 | 8.888 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 8.996 | 8.996 | 9.179 | - | - | 0 | - | 1.20% |
| 2021-12-30 | 0 | 11.62 | 11.62 | 11.96 | - | - | 0 | 0 | - | 8.888 | 8.888 | 9.149 | - | - | 0 | - | 0.69% |
| 2021-12-29 | 0 | 11.54 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.827 | 8.797 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 11.54 | 11.54 | 12.00 | - | - | 0 | 0 | - | 8.827 | 8.827 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 8.827 | 8.827 | - | - | - | 0 | - | 0.35% |
| 2021-12-23 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 11.50 | 11.50 | 11.86 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.072 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 11.50 | 11.50 | 11.90 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.797 | 8.797 | 9.103 | 8.797 | 8.797 | 2,615 | 8.7966 | -2.54% |
| 2021-12-03 | 0 | 11.80 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.026 | 8.797 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.026 | 8.873 | 9.026 | 9.026 | 9.026 | 2,615 | 9.0261 | 2.61% |
| 2021-12-01 | 0 | 11.50 | 11.50 | 12.00 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 8.797 | 8.797 | 9.179 | 8.720 | 8.720 | 2,615 | 8.7202 | -4.17% |
| 2021-11-30 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.179 | 8.888 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.179 | 8.888 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 12.00 | 11.50 | 12.18 | - | - | 0 | 0 | - | 9.179 | 8.797 | 9.317 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 12.00 | 11.60 | 12.16 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.301 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 12.00 | 11.60 | 12.08 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.240 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.179 | 8.873 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 12.00 | 11.50 | 12.00 | 11.90 | 12.00 | 4,000 | 47,800 | 11.950 | 9.179 | 8.797 | 9.179 | 9.103 | 9.179 | 5,229 | 9.1409 | 3.45% |
| 2021-11-12 | 0 | 11.60 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.873 | 8.873 | 9.103 | - | - | 0 | - | 0.87% |
| 2021-11-11 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.797 | 8.797 | 9.179 | 8.797 | 8.797 | 2,615 | 8.7966 | -1.71% |
| 2021-11-10 | 0 | 11.70 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.950 | 8.797 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 8.950 | 8.797 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 11.70 | 11.70 | 12.10 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 8.950 | 8.950 | 9.256 | 8.950 | 8.950 | 2,615 | 8.9496 | 0.00% |
| 2021-11-05 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 8.950 | 8.797 | 9.256 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 6,000 | 71,200 | 11.867 | 8.950 | 8.950 | 9.179 | 8.950 | 9.179 | 7,844 | 9.0771 | -0.85% |
| 2021-11-03 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 8,000 | 94,400 | 11.800 | 9.026 | 9.026 | 9.103 | 9.026 | 9.026 | 10,459 | 9.0261 | 1.72% |
| 2021-11-02 | 0 | 11.60 | 11.30 | 11.96 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.873 | 8.644 | 9.149 | 8.873 | 8.873 | 2,615 | 8.8731 | 0.87% |
| 2021-11-01 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.797 | 8.797 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 11.50 | 11.50 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.797 | 8.797 | - | 8.797 | 8.797 | 2,615 | 8.7966 | 0.00% |
| 2021-10-28 | 0 | 11.50 | 11.20 | - | - | - | 0 | 0 | - | 8.797 | 8.567 | - | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.797 | 8.797 | 9.179 | 8.797 | 8.797 | 2,615 | 8.7966 | 0.88% |
| 2021-10-26 | 0 | 11.40 | 11.40 | - | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 8.720 | 8.720 | - | 8.720 | 8.720 | 2,615 | 8.7202 | 1.79% |
| 2021-10-25 | 0 | 11.20 | 11.20 | - | - | - | 0 | 0 | - | 8.567 | 8.567 | - | - | - | 0 | - | 0.18% |
| 2021-10-22 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 11.18 | 11.02 | - | - | - | 0 | 0 | - | 8.552 | 8.429 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 8.552 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 11.18 | 11.00 | - | 11.18 | 11.18 | 2,000 | 22,360 | 11.180 | 8.552 | 8.414 | - | 8.552 | 8.552 | 2,615 | 8.5519 | 0.54% |
| 2021-09-28 | 0 | 11.12 | 11.00 | 11.18 | - | - | 0 | 0 | - | 8.506 | 8.414 | 8.552 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.506 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.506 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.506 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.506 | 8.414 | - | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 11.12 | 11.12 | - | 11.10 | 11.10 | 2,000 | 22,200 | 11.100 | 8.506 | 8.506 | - | 8.491 | 8.491 | 2,615 | 8.4907 | -1.07% |
| 2021-09-17 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 8.598 | 8.567 | - | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 11.24 | 11.20 | 11.68 | - | - | 0 | 0 | - | 8.598 | 8.567 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 11.24 | 11.20 | 11.70 | - | - | 0 | 0 | - | 8.598 | 8.567 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 8.598 | 8.567 | - | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 8.598 | 8.521 | - | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 11.24 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.598 | 8.567 | 8.873 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 8.598 | 8.521 | - | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 11.24 | 11.14 | 11.70 | - | - | 0 | 0 | - | 8.598 | 8.521 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 11.24 | 11.16 | 11.70 | - | - | 0 | 0 | - | 8.598 | 8.537 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 11.24 | 11.14 | 11.68 | - | - | 0 | 0 | - | 8.598 | 8.521 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 11.24 | 11.24 | 11.48 | - | - | 0 | 0 | - | 8.598 | 8.598 | 8.781 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 11.24 | 11.16 | - | 11.14 | 11.34 | 12,000 | 134,720 | 11.227 | 8.598 | 8.537 | - | 8.521 | 8.674 | 15,688 | 8.5876 | -2.09% |
| 2021-09-01 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.781 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.781 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.781 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.781 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 8.781 | 8.659 | - | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 11.48 | 11.40 | 11.64 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.781 | 8.720 | 8.904 | 8.797 | 8.797 | 2,615 | 8.7966 | 1.41% |
| 2021-08-24 | 0 | 11.32 | 10.80 | - | - | - | 0 | 0 | - | 8.659 | 8.261 | - | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 11.32 | 11.20 | - | 11.20 | 11.32 | 10,000 | 112,480 | 11.248 | 8.659 | 8.567 | - | 8.567 | 8.659 | 13,073 | 8.6039 | -3.08% |
| 2021-08-20 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 8.934 | 8.812 | 8.965 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 8.934 | 8.812 | 8.965 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.934 | 8.812 | 9.103 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.934 | 8.812 | 9.103 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 8.934 | 8.812 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 8.934 | 8.812 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 11.68 | 11.50 | 11.70 | - | - | 0 | 0 | - | 8.934 | 8.797 | 8.950 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 11.68 | 11.52 | 11.90 | - | - | 20 | 233 | 11.650 | 8.934 | 8.812 | 9.103 | - | - | 26 | 8.9114 | 0.00% |
| 2021-08-05 | 0 | 11.68 | 11.52 | 11.68 | - | - | 0 | 0 | - | 8.934 | 8.812 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.934 | 8.812 | 9.103 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 8.934 | 8.812 | 9.103 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 8.934 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 8.934 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 8.934 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 11.68 | 11.54 | - | - | - | 0 | 0 | - | 8.934 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 11.68 | 11.56 | - | - | - | 0 | 0 | - | 8.934 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 11.68 | 11.68 | - | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 8.934 | 8.934 | - | 8.827 | 8.827 | 7,844 | 8.8272 | -0.51% |
| 2021-07-21 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.980 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.980 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 11.74 | 11.60 | 11.74 | - | - | 0 | 0 | - | 8.980 | 8.873 | 8.980 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 8.980 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 8.980 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 11.74 | 11.58 | 11.76 | - | - | 0 | 0 | - | 8.980 | 8.858 | 8.996 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 11.74 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.980 | 8.858 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.980 | 8.873 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.980 | 8.873 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 11.74 | 11.66 | 11.98 | - | - | 0 | 0 | - | 8.980 | 8.919 | 9.164 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 11.74 | 11.74 | 12.00 | 11.68 | 11.68 | 2,696 | 31,364 | 11.634 | 8.980 | 8.980 | 9.179 | 8.934 | 8.934 | 3,525 | 8.8988 | -0.51% |
| 2021-06-28 | 0 | 11.80 | 11.56 | - | - | - | 0 | 0 | - | 9.026 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 11.80 | 11.56 | 12.00 | - | - | 0 | 0 | - | 9.026 | 8.843 | 9.179 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.026 | 8.827 | 9.179 | 9.026 | 9.026 | 2,615 | 9.0261 | 1.55% |
| 2021-06-23 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 8.888 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 11.66 | 11.54 | - | - | - | 0 | 0 | - | 8.888 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 8.888 | 8.812 | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.888 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.888 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 11.66 | 11.62 | - | - | - | 0 | 0 | - | 8.888 | 8.858 | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.888 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.888 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 11.66 | 11.66 | 11.82 | 11.62 | 11.70 | 8,000 | 93,280 | 11.660 | 8.888 | 8.888 | 9.010 | 8.858 | 8.919 | 10,495 | 8.8884 | -0.51% |
| 2021-06-09 | 0 | 11.72 | 11.60 | - | - | - | 0 | 0 | - | 8.934 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.74 | 14,000 | 164,240 | 11.731 | 8.934 | 8.843 | 8.949 | 8.934 | 8.949 | 18,365 | 8.9429 | -0.34% |
| 2021-06-07 | 0 | 11.76 | 11.76 | 12.00 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 8.965 | 8.965 | 9.148 | 8.965 | 8.965 | 2,624 | 8.9647 | 0.86% |
| 2021-06-04 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 8.888 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 8.888 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 8.888 | 8.827 | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 11.66 | 11.76 | - | 11.54 | 11.58 | 6,000 | 69,400 | 11.567 | 8.888 | 8.965 | - | 8.797 | 8.827 | 7,871 | 8.8173 | -0.85% |
| 2021-05-31 | 0 | 11.76 | 11.56 | - | - | - | 4,400 | 51,744 | 11.760 | 8.965 | 8.812 | - | - | - | 5,772 | 8.9647 | 0.00% |
| 2021-05-28 | 0 | 11.76 | 11.54 | - | - | - | 0 | 0 | - | 8.965 | 8.797 | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 8.965 | 8.873 | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.965 | 8.858 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 11.76 | 11.76 | - | - | - | 0 | 0 | - | 8.965 | 8.965 | - | - | - | 0 | - | 0.34% |
| 2021-05-24 | 0 | 11.72 | 11.64 | - | - | - | 0 | 0 | - | 8.934 | 8.873 | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 8.934 | 8.843 | 8.949 | 8.934 | 8.934 | 2,624 | 8.9342 | 1.03% |
| 2021-05-20 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 8.843 | 8.843 | 8.919 | - | - | 0 | - | 0.52% |
| 2021-05-18 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 8.797 | 8.797 | - | - | - | 0 | - | 0.35% |
| 2021-05-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.766 | 8.766 | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 11.50 | 11.50 | - | 11.50 | 11.62 | 8,000 | 92,280 | 11.535 | 8.766 | 8.766 | - | 8.766 | 8.858 | 10,495 | 8.7932 | -0.86% |
| 2021-05-13 | 0 | 11.60 | 11.60 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.843 | 8.843 | - | 8.766 | 8.766 | 2,624 | 8.7665 | -0.34% |
| 2021-05-12 | 0 | 11.64 | 11.68 | - | 11.50 | 11.52 | 18,000 | 207,240 | 11.513 | 8.873 | 8.904 | - | 8.766 | 8.782 | 23,613 | 8.7766 | 0.34% |
| 2021-05-11 | 0 | 11.60 | 11.56 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.843 | 8.812 | 8.843 | 8.843 | 8.843 | 2,624 | 8.8427 | 0.00% |
| 2021-05-10 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.843 | 8.766 | 8.843 | 8.843 | 8.843 | 2,624 | 8.8427 | 0.52% |
| 2021-05-07 | 0 | 11.54 | 11.54 | 11.60 | 11.54 | 11.60 | 30,000 | 347,760 | 11.592 | 8.797 | 8.797 | 8.843 | 8.797 | 8.843 | 39,354 | 8.8366 | -0.52% |
| 2021-05-06 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 14,000 | 162,400 | 11.600 | 8.843 | 8.766 | 8.888 | 8.843 | 8.843 | 18,365 | 8.8427 | -0.85% |
| 2021-05-05 | 0 | 11.70 | 11.60 | 11.72 | - | - | 0 | 0 | - | 8.919 | 8.843 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 8.919 | 8.858 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 8.919 | 8.858 | 8.934 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 11.70 | 11.70 | 11.74 | 11.64 | 11.70 | 12,000 | 140,080 | 11.673 | 8.919 | 8.919 | 8.949 | 8.873 | 8.919 | 15,742 | 8.8986 | -0.85% |
| 2021-04-29 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.995 | 8.919 | 8.995 | 8.995 | 8.995 | 2,624 | 8.9952 | 0.51% |
| 2021-04-28 | 0 | 11.74 | 11.70 | 11.84 | - | - | 0 | 0 | - | 8.949 | 8.919 | 9.026 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 11.74 | 11.74 | - | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 8.949 | 8.949 | - | 8.934 | 8.934 | 2,624 | 8.9342 | 0.00% |
| 2021-04-26 | 0 | 11.74 | 11.72 | - | - | - | 0 | 0 | - | 8.949 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 11.74 | 11.68 | - | - | - | 0 | 0 | - | 8.949 | 8.904 | - | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 11.74 | 11.70 | 11.82 | 11.74 | 11.74 | 4,000 | 46,960 | 11.740 | 8.949 | 8.919 | 9.010 | 8.949 | 8.949 | 5,247 | 8.9494 | -0.51% |
| 2021-04-21 | 0 | 11.80 | 11.74 | 11.82 | - | - | 0 | 0 | - | 8.995 | 8.949 | 9.010 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 11.80 | 11.74 | 12.00 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.995 | 8.949 | 9.148 | 8.995 | 8.995 | 7,871 | 8.9952 | -0.17% |
| 2021-04-19 | 0 | 11.82 | 11.76 | 11.82 | 11.82 | 11.82 | 2,000 | 23,640 | 11.820 | 9.010 | 8.965 | 9.010 | 9.010 | 9.010 | 2,624 | 9.0104 | 0.34% |
| 2021-04-16 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 8.980 | 8.980 | 8.995 | 8.919 | 8.919 | 13,118 | 8.9189 | 0.00% |
| 2021-04-15 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.980 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.980 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.980 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.980 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 8.980 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 11.78 | 11.78 | - | 11.76 | 11.78 | 28,000 | 329,320 | 11.761 | 8.980 | 8.980 | - | 8.965 | 8.980 | 36,731 | 8.9658 | -0.34% |
| 2021-04-07 | 0 | 11.82 | 11.72 | - | - | - | 0 | 0 | - | 9.010 | 8.934 | - | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 11.82 | 11.80 | 12.00 | - | - | 0 | 0 | - | 9.010 | 8.995 | 9.148 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 11.82 | 11.82 | 12.00 | - | - | 0 | 0 | - | 9.010 | 9.010 | 9.148 | - | - | 0 | - | 0.34% |
| 2021-03-30 | 0 | 11.78 | 11.78 | 11.90 | 11.72 | 11.82 | 32,000 | 376,000 | 11.750 | 8.980 | 8.980 | 9.071 | 8.934 | 9.010 | 41,978 | 8.9570 | 0.34% |
| 2021-03-29 | 0 | 11.74 | 11.74 | 12.00 | 11.70 | 11.72 | 4,000 | 46,840 | 11.710 | 8.949 | 8.949 | 9.148 | 8.919 | 8.934 | 5,247 | 8.9266 | -0.68% |
| 2021-03-26 | 0 | 11.82 | 11.82 | 12.10 | 11.70 | 11.74 | 16,000 | 187,520 | 11.720 | 9.010 | 9.010 | 9.224 | 8.919 | 8.949 | 20,989 | 8.9342 | 0.00% |
| 2021-03-25 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.010 | 8.919 | - | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.010 | 8.919 | - | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.010 | 8.919 | - | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.010 | 8.919 | - | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 11.82 | 11.60 | 12.20 | - | - | 0 | 0 | - | 9.010 | 8.843 | 9.300 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 11.82 | 11.82 | 12.20 | 11.70 | 11.70 | 9,710 | 113,265 | 11.665 | 9.010 | 9.010 | 9.300 | 8.919 | 8.919 | 12,738 | 8.8921 | -0.67% |
| 2021-03-17 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.071 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 9.071 | 8.843 | 9.071 | - | - | 0 | - | -0.83% |
| 2021-03-03 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.148 | 8.919 | 9.376 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.148 | 8.919 | 9.376 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.148 | 8.919 | 9.376 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 12.00 | 11.60 | - | - | - | 0 | 0 | - | 9.148 | 8.843 | - | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.148 | 8.919 | 9.376 | - | - | 0 | - | 0.00% |
| 2021-02-24 | 0 | 12.00 | 11.70 | - | - | - | 0 | 0 | - | 9.148 | 8.919 | - | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 9.148 | 8.995 | 9.300 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.148 | 9.148 | 9.300 | 9.148 | 9.148 | 2,624 | 9.1476 | 0.84% |
| 2021-02-19 | 0 | 11.90 | 11.58 | 12.08 | - | - | 0 | 0 | - | 9.071 | 8.827 | 9.209 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 11.90 | 11.56 | 11.98 | 11.88 | 11.90 | 6,000 | 71,360 | 11.893 | 9.071 | 8.812 | 9.132 | 9.056 | 9.071 | 7,871 | 9.0663 | 2.59% |
| 2021-02-17 | 0 | 11.60 | 11.60 | 11.80 | 11.58 | 11.58 | 6,000 | 69,480 | 11.580 | 8.843 | 8.843 | 8.995 | 8.827 | 8.827 | 7,871 | 8.8275 | 0.35% |
| 2021-02-16 | 0 | 11.56 | 11.56 | 11.80 | 11.52 | 11.52 | 2,000 | 23,040 | 11.520 | 8.812 | 8.812 | 8.995 | 8.782 | 8.782 | 2,624 | 8.7817 | 0.52% |
| 2021-02-11 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.766 | 8.766 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 8.766 | 8.766 | 8.995 | - | - | 0 | - | 0.17% |
| 2021-02-09 | 0 | 11.48 | 11.48 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.751 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.736 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 11.48 | 11.44 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.721 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.690 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.690 | 8.995 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 8.751 | 8.736 | 8.995 | - | - | 0 | - | -0.00% |
| 2021-02-01 | 0 | 11.82 | 11.82 | 12.20 | 11.82 | 11.82 | 6,000 | 70,920 | 11.820 | 8.751 | 8.751 | 9.033 | 8.751 | 8.751 | 8,104 | 8.7512 | -0.67% |
| 2021-01-29 | 0 | 11.90 | 11.88 | 12.10 | - | - | 0 | 0 | - | 8.810 | 8.796 | 8.959 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.810 | 8.810 | 8.884 | - | - | 0 | - | 0.34% |
| 2021-01-27 | 0 | 11.86 | 11.78 | 12.20 | - | - | 0 | 0 | - | 8.781 | 8.722 | 9.033 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 11.86 | 11.60 | - | - | - | 0 | 0 | - | 8.781 | 8.588 | - | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 11.86 | 11.60 | 12.10 | - | - | 0 | 0 | - | 8.781 | 8.588 | 8.959 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 11.86 | 11.50 | 12.18 | - | - | 0 | 0 | - | 8.781 | 8.514 | 9.018 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 11.86 | 11.86 | 12.20 | - | - | 0 | 0 | - | 8.781 | 8.781 | 9.033 | - | - | 0 | - | 0.51% |
| 2021-01-20 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.736 | 8.736 | 9.033 | 8.662 | 8.662 | 5,403 | 8.6624 | -1.67% |
| 2021-01-19 | 0 | 12.00 | 11.80 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.884 | 8.736 | 9.033 | 8.884 | 8.884 | 2,701 | 8.8845 | 1.69% |
| 2021-01-18 | 0 | 11.80 | 11.52 | 12.00 | - | - | 0 | 0 | - | 8.736 | 8.529 | 8.884 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 11.80 | 11.50 | 12.00 | - | - | 0 | 0 | - | 8.736 | 8.514 | 8.884 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.736 | 8.544 | 8.884 | 8.736 | 8.736 | 2,701 | 8.7364 | 2.43% |
| 2021-01-13 | 0 | 11.52 | 11.52 | 11.80 | - | - | 0 | 0 | - | 8.529 | 8.529 | 8.736 | - | - | 0 | - | 0.17% |
| 2021-01-12 | 0 | 11.50 | 11.50 | - | 11.44 | 11.54 | 16,000 | 183,480 | 11.468 | 8.514 | 8.514 | - | 8.470 | 8.544 | 21,611 | 8.4902 | -0.52% |
| 2021-01-11 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.559 | 8.514 | - | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.559 | 8.514 | - | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 8.559 | 8.440 | - | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 8.559 | 8.514 | - | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 11.56 | 11.56 | - | - | - | 0 | 0 | - | 8.559 | 8.559 | - | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 8.559 | 8.440 | - | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 11.56 | 11.56 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.559 | 8.884 | - | - | 0 | - | 0.17% |
| 2020-12-30 | 0 | 11.54 | 11.54 | 11.80 | 11.42 | 11.42 | 2,000 | 22,840 | 11.420 | 8.544 | 8.544 | 8.736 | 8.455 | 8.455 | 2,701 | 8.4551 | 1.23% |
| 2020-12-29 | 0 | 11.40 | 11.40 | 11.80 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.440 | 8.440 | 8.736 | 8.425 | 8.425 | 2,701 | 8.4255 | 0.71% |
| 2020-12-28 | 0 | 11.32 | 11.30 | 11.46 | - | - | 0 | 0 | - | 8.381 | 8.366 | 8.485 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 11.32 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.381 | 8.366 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.381 | 8.337 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.381 | 8.337 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.381 | 8.337 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 11.32 | 11.28 | 11.68 | - | - | 0 | 0 | - | 8.381 | 8.351 | 8.648 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 11.32 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.381 | 8.381 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 11.32 | 11.32 | 11.70 | 11.10 | 11.20 | 10,000 | 111,600 | 11.160 | 8.381 | 8.381 | 8.662 | 8.218 | 8.292 | 13,507 | 8.2626 | -3.25% |
| 2020-12-15 | 0 | 11.70 | 11.20 | 11.70 | - | - | 0 | 0 | - | 8.662 | 8.292 | 8.662 | - | - | 0 | - | -0.17% |
| 2020-12-14 | 0 | 11.72 | 11.14 | 11.72 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 8.677 | 8.248 | 8.677 | 8.677 | 8.677 | 5,403 | 8.6772 | 4.64% |
| 2020-12-11 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.30 | 8,000 | 90,000 | 11.250 | 8.292 | 8.144 | 8.292 | 8.292 | 8.366 | 10,805 | 8.3292 | -1.58% |
| 2020-12-10 | 0 | 11.38 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.425 | 8.366 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 11.38 | 11.38 | 11.50 | - | - | 0 | 0 | - | 8.425 | 8.425 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 11.38 | 11.30 | 11.48 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.425 | 8.366 | 8.499 | 8.425 | 8.425 | 2,701 | 8.4255 | -1.04% |
| 2020-12-07 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.514 | 8.425 | 9.107 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 11.50 | 11.38 | 11.80 | - | - | 0 | 0 | - | 8.514 | 8.425 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.514 | 8.425 | 9.107 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 11.50 | 11.38 | 12.00 | - | - | 0 | 0 | - | 8.514 | 8.425 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.514 | 8.425 | 9.107 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 11.50 | 11.36 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.514 | 8.411 | 8.514 | 8.514 | 8.514 | 2,701 | 8.5143 | 0.88% |
| 2020-11-27 | 0 | 11.40 | 11.38 | 12.20 | 11.40 | 11.42 | 10,000 | 114,080 | 11.408 | 8.440 | 8.425 | 9.033 | 8.440 | 8.455 | 13,507 | 8.4462 | -1.38% |
| 2020-11-26 | 0 | 11.56 | 11.56 | 12.20 | 11.40 | 11.50 | 14,000 | 160,360 | 11.454 | 8.559 | 8.559 | 9.033 | 8.440 | 8.514 | 18,909 | 8.4805 | 0.17% |
| 2020-11-25 | 0 | 11.54 | 11.50 | 11.60 | 11.54 | 11.60 | 32,000 | 370,840 | 11.589 | 8.544 | 8.514 | 8.588 | 8.544 | 8.588 | 43,221 | 8.5800 | -0.52% |
| 2020-11-24 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 8.588 | 8.544 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 8.588 | 8.544 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.588 | 8.544 | 8.588 | 8.588 | 8.588 | 2,701 | 8.5883 | 0.00% |
| 2020-11-19 | 0 | 11.60 | 11.54 | 12.20 | - | - | 2,000 | 23,200 | 11.600 | 8.588 | 8.544 | 9.033 | - | - | 2,701 | 8.5883 | 0.00% |
| 2020-11-18 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 8.588 | 8.588 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 11.60 | 11.54 | 12.20 | - | - | 0 | 0 | - | 8.588 | 8.544 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 8.588 | 8.544 | 8.588 | 8.588 | 8.588 | 2,701 | 8.5883 | 0.00% |
| 2020-11-13 | 0 | 11.60 | 11.54 | 12.20 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 8.588 | 8.544 | 9.033 | 8.588 | 8.588 | 13,507 | 8.5883 | -1.69% |
| 2020-11-12 | 0 | 11.80 | 11.80 | 12.20 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 8.736 | 8.736 | 9.033 | 8.588 | 8.588 | 8,104 | 8.5883 | 1.72% |
| 2020-11-11 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 8.588 | 8.588 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 12,000 | 139,200 | 11.600 | 8.588 | 8.514 | 8.633 | 8.588 | 8.588 | 16,208 | 8.5883 | 0.00% |
| 2020-11-09 | 0 | 11.60 | 11.60 | 12.10 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 8.588 | 8.588 | 8.959 | 8.588 | 8.588 | 8,104 | 8.5883 | 0.35% |
| 2020-11-06 | 0 | 11.56 | 11.56 | 11.62 | 11.56 | 11.60 | 14,000 | 162,240 | 11.589 | 8.559 | 8.559 | 8.603 | 8.559 | 8.588 | 18,909 | 8.5799 | -0.34% |
| 2020-11-05 | 0 | 11.60 | 11.40 | 12.20 | - | - | 0 | 0 | - | 8.588 | 8.440 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 11.60 | 11.30 | 12.20 | - | - | 0 | 0 | - | 8.588 | 8.366 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 8.588 | 8.440 | 8.884 | 8.588 | 8.588 | 13,507 | 8.5883 | 1.58% |
| 2020-11-02 | 0 | 11.42 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.455 | 8.337 | 8.588 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 11.42 | 11.42 | 11.80 | - | - | 0 | 0 | - | 8.455 | 8.455 | 8.736 | - | - | 0 | - | 0.18% |
| 2020-10-29 | 0 | 11.40 | 11.26 | 11.80 | - | - | 0 | 0 | - | 8.440 | 8.337 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 11.40 | 11.30 | 11.80 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.440 | 8.366 | 8.736 | 8.440 | 8.440 | 8,104 | 8.4403 | 0.00% |
| 2020-10-27 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 11.40 | 11.40 | 11.80 | 11.40 | 11.40 | 2,420 | 27,529 | 11.376 | 8.440 | 8.440 | 8.736 | 8.440 | 8.440 | 3,269 | 8.4222 | -0.87% |
| 2020-10-15 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 11.50 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.796 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.796 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.796 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.796 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.796 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 11.50 | 11.50 | 11.90 | - | - | 0 | 0 | - | 8.514 | 8.514 | 8.810 | - | - | 0 | - | 0.88% |
| 2020-09-29 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.366 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.366 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.366 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.366 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.381 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.381 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.381 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.440 | 8.381 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 11.40 | 11.40 | 11.90 | 11.28 | 11.34 | 6,000 | 67,920 | 11.320 | 8.440 | 8.440 | 8.810 | 8.351 | 8.396 | 8,104 | 8.3810 | -0.87% |
| 2020-09-16 | 0 | 11.50 | 11.34 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.514 | 8.396 | 8.810 | 8.514 | 8.514 | 8,104 | 8.5143 | 0.00% |
| 2020-09-15 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.514 | 8.396 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.514 | 8.396 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.514 | 8.381 | 8.514 | 8.514 | 8.514 | 2,701 | 8.5143 | 0.00% |
| 2020-09-10 | 0 | 11.50 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.514 | 8.381 | 8.810 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.381 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.514 | 8.381 | 8.514 | 8.514 | 8.514 | 2,701 | 8.5143 | 0.00% |
| 2020-09-07 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.381 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 11.50 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.366 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 11.50 | 11.40 | 11.90 | - | - | 20,000 | 230,000 | 11.500 | 8.514 | 8.440 | 8.810 | - | - | 27,013 | 8.5143 | 0.00% |
| 2020-09-02 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.514 | 8.440 | 8.514 | 8.514 | 8.514 | 2,701 | 8.5143 | 0.00% |
| 2020-08-31 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 11.50 | 11.40 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.514 | 8.440 | 8.810 | 8.514 | 8.514 | 8,104 | 8.5143 | 0.00% |
| 2020-08-27 | 0 | 11.50 | 11.32 | 11.80 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.514 | 8.381 | 8.736 | 8.514 | 8.514 | 2,701 | 8.5143 | 0.88% |
| 2020-08-26 | 0 | 11.40 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.440 | 8.381 | 8.736 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 11.40 | 11.40 | 11.60 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.588 | - | - | 0 | - | 0.18% |
| 2020-08-24 | 0 | 11.38 | 11.38 | 11.50 | 11.30 | 11.40 | 12,000 | 136,600 | 11.383 | 8.425 | 8.425 | 8.514 | 8.366 | 8.440 | 16,208 | 8.4279 | -1.04% |
| 2020-08-21 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.514 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 11.50 | 11.40 | 11.78 | - | - | 0 | 0 | - | 8.514 | 8.440 | 8.722 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 11.50 | 11.40 | 11.70 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.514 | 8.440 | 8.662 | 8.514 | 8.514 | 10,805 | 8.5143 | 0.88% |
| 2020-08-18 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.440 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 11.40 | 11.30 | 11.70 | - | - | 0 | 0 | - | 8.440 | 8.366 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 11.40 | 11.30 | 11.70 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.440 | 8.366 | 8.662 | 8.440 | 8.440 | 8,104 | 8.4403 | 0.00% |
| 2020-08-12 | 0 | 11.40 | 11.36 | 11.40 | - | - | 0 | 0 | - | 8.440 | 8.411 | 8.440 | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 11.40 | 11.20 | 11.40 | - | - | 0 | 0 | - | 8.440 | 8.292 | 8.440 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 8.440 | 8.292 | 8.440 | 8.440 | 8.440 | 5,403 | 8.4403 | -1.38% |
| 2020-08-07 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.662 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 11.56 | 11.40 | 12.50 | - | - | 0 | 0 | - | 8.559 | 8.440 | 9.255 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.559 | 8.440 | 8.884 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 11.56 | 11.40 | 12.88 | - | - | 0 | 0 | - | 8.559 | 8.440 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 11.56 | 11.56 | 12.88 | 11.56 | 11.56 | 4,000 | 46,240 | 11.560 | 8.559 | 8.559 | 9.536 | 8.559 | 8.559 | 5,403 | 8.5587 | 0.52% |
| 2020-07-16 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.514 | 8.440 | 8.514 | 8.514 | 8.514 | 10,805 | 8.5143 | -0.17% |
| 2020-07-15 | 0 | 11.52 | 11.52 | 11.74 | 11.50 | 11.62 | 10,000 | 115,720 | 11.572 | 8.529 | 8.529 | 8.692 | 8.514 | 8.603 | 13,507 | 8.5676 | -1.03% |
| 2020-07-14 | 0 | 11.64 | 11.00 | 11.70 | 11.50 | 11.70 | 34,800 | 403,704 | 11.601 | 8.618 | 8.144 | 8.662 | 8.514 | 8.662 | 47,003 | 8.5889 | -9.63% |
| 2020-07-13 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-07 | 0 | 12.88 | 11.80 | 15.88 | - | - | 0 | 0 | - | 9.536 | 8.736 | 11.76 | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-03 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.662 | 9.536 | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 12.88 | 11.90 | 12.88 | - | - | 0 | 0 | - | 9.536 | 8.810 | 9.536 | - | - | 0 | - | -0.16% |
| 2020-06-30 | 0 | 12.90 | 11.70 | 13.20 | - | - | 0 | 0 | - | 9.551 | 8.662 | 9.773 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 12.90 | 11.70 | 18.28 | - | - | 0 | 0 | - | 9.551 | 8.662 | 13.53 | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 9.551 | 8.662 | 9.625 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 12.90 | 11.70 | 12.98 | - | - | 0 | 0 | - | 9.551 | 8.662 | 9.610 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 9.551 | 8.662 | 9.625 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 12.90 | 11.70 | 12.90 | - | - | 0 | 0 | - | 9.551 | 8.662 | 9.551 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 12.90 | 11.70 | 12.90 | 12.90 | 12.90 | 2,000 | 25,800 | 12.900 | 9.551 | 8.662 | 9.551 | 9.551 | 9.551 | 2,701 | 9.5508 | 9.32% |
| 2020-06-18 | 0 | 11.80 | 11.66 | 18.28 | - | - | 0 | 0 | - | 8.736 | 8.633 | 13.53 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 11.80 | 11.64 | 12.80 | - | - | 0 | 0 | - | 8.736 | 8.618 | 9.477 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.736 | 8.736 | 9.033 | - | - | 0 | - | 0.85% |
| 2020-06-15 | 0 | 11.70 | 11.62 | 12.20 | - | - | 0 | 0 | - | 8.662 | 8.603 | 9.033 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 11.74 | 11.70 | 11.76 | - | - | 0 | 0 | - | 8.662 | 8.633 | 8.677 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 11.74 | 11.72 | 12.20 | - | - | 0 | 0 | - | 8.662 | 8.648 | 9.002 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 11.74 | 11.74 | 12.20 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 8.662 | 8.662 | 9.002 | 8.633 | 8.633 | 8,132 | 8.6329 | -1.84% |
| 2020-06-09 | 0 | 11.96 | 11.90 | 12.40 | - | - | 0 | 0 | - | 8.825 | 8.780 | 9.149 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 11.96 | 11.92 | 12.06 | 11.90 | 12.06 | 16,000 | 191,360 | 11.960 | 8.825 | 8.795 | 8.898 | 8.780 | 8.898 | 21,685 | 8.8247 | -1.32% |
| 2020-06-05 | 0 | 12.12 | 12.12 | 13.00 | - | - | 0 | 0 | - | 8.943 | 8.943 | 9.592 | - | - | 0 | - | 3.59% |
| 2020-06-04 | 0 | 11.70 | 11.68 | 18.28 | - | - | 0 | 0 | - | 8.633 | 8.618 | 13.49 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 11.70 | 11.64 | 18.28 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.633 | 8.589 | 13.49 | 8.633 | 8.633 | 5,421 | 8.6329 | 0.17% |
| 2020-06-02 | 0 | 11.68 | 11.60 | 15.00 | 11.68 | 11.68 | 6,000 | 70,080 | 11.680 | 8.618 | 8.559 | 11.07 | 8.618 | 8.618 | 8,132 | 8.6181 | 0.00% |
| 2020-06-01 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.70 | 8,000 | 93,520 | 11.690 | 8.618 | 8.559 | 8.618 | 8.618 | 8.633 | 10,842 | 8.6255 | -0.17% |
| 2020-05-29 | 0 | 11.70 | 11.60 | 11.70 | - | - | 0 | 0 | - | 8.633 | 8.559 | 8.633 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.80 | 10,000 | 117,600 | 11.760 | 8.633 | 8.559 | 8.633 | 8.633 | 8.707 | 13,553 | 8.6771 | -1.68% |
| 2020-05-27 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.780 | 8.780 | 8.854 | 8.780 | 8.780 | 5,421 | 8.7804 | 0.00% |
| 2020-05-26 | 0 | 11.90 | 11.86 | 11.90 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.780 | 8.751 | 8.780 | 8.780 | 8.780 | 8,132 | 8.7804 | -0.83% |
| 2020-05-25 | 0 | 12.00 | 11.74 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.854 | 8.662 | 8.854 | 8.854 | 8.854 | 2,711 | 8.8542 | -0.83% |
| 2020-05-22 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.20 | 6,000 | 73,000 | 12.167 | 8.928 | 8.854 | 8.928 | 8.928 | 9.002 | 8,132 | 8.9772 | -1.47% |
| 2020-05-21 | 0 | 12.28 | 12.28 | 12.40 | - | - | 0 | 0 | - | 9.061 | 9.061 | 9.149 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 12.28 | 12.26 | 12.40 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 9.061 | 9.046 | 9.149 | 9.061 | 9.061 | 2,711 | 9.0608 | -0.16% |
| 2020-05-19 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.40 | 12,000 | 147,800 | 12.317 | 9.076 | 9.076 | 9.149 | 9.076 | 9.149 | 16,263 | 9.0879 | -0.81% |
| 2020-05-18 | 0 | 12.40 | 12.28 | 12.40 | - | - | 0 | 0 | - | 9.149 | 9.061 | 9.149 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 12.40 | 12.28 | - | - | - | 0 | 0 | - | 9.149 | 9.061 | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.149 | 9.061 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.149 | 9.061 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 12.40 | 12.32 | 12.50 | - | - | 0 | 0 | - | 9.149 | 9.090 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 9.149 | 9.149 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 12.40 | 12.38 | 12.50 | - | - | 0 | 0 | - | 9.149 | 9.135 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 12.40 | 12.32 | - | - | - | 0 | 0 | - | 9.149 | 9.090 | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 12.40 | 12.40 | - | 12.38 | 12.40 | 4,000 | 49,560 | 12.390 | 9.149 | 9.149 | - | 9.135 | 9.149 | 5,421 | 9.1420 | -0.48% |
| 2020-05-05 | 0 | 12.46 | 12.38 | 12.48 | - | - | 0 | 0 | - | 9.194 | 9.135 | 9.208 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 12.46 | 12.36 | 12.48 | - | - | 0 | 0 | - | 9.194 | 9.120 | 9.208 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 12.46 | 12.44 | 12.48 | 12.42 | 12.48 | 14,000 | 174,160 | 12.440 | 9.194 | 9.179 | 9.208 | 9.164 | 9.208 | 18,974 | 9.1789 | -0.16% |
| 2020-04-28 | 0 | 12.48 | 12.44 | 12.48 | 12.48 | 12.48 | 10,000 | 124,800 | 12.480 | 9.208 | 9.179 | 9.208 | 9.208 | 9.208 | 13,553 | 9.2084 | 0.16% |
| 2020-04-27 | 0 | 12.46 | 12.42 | 12.46 | - | - | 0 | 0 | - | 9.194 | 9.164 | 9.194 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 12.46 | 12.42 | 12.46 | 12.46 | 12.48 | 6,000 | 74,800 | 12.467 | 9.194 | 9.164 | 9.194 | 9.194 | 9.208 | 8,132 | 9.1986 | 0.16% |
| 2020-04-23 | 0 | 12.44 | 12.42 | 12.62 | 12.44 | 12.50 | 12,000 | 149,600 | 12.467 | 9.179 | 9.164 | 9.312 | 9.179 | 9.223 | 16,263 | 9.1986 | -2.81% |
| 2020-04-22 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.459 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.459 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.459 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.459 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.445 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.445 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.445 | 9.149 | - | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 12.80 | 12.50 | 13.30 | - | - | 0 | 0 | - | 9.445 | 9.223 | 9.813 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.445 | 9.149 | - | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 12.80 | 12.40 | 13.20 | - | - | 0 | 0 | - | 9.445 | 9.149 | 9.740 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 12.80 | 12.34 | - | - | - | 0 | 0 | - | 9.445 | 9.105 | - | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 12.80 | 12.60 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 9.445 | 9.297 | 9.592 | 9.445 | 9.445 | 8,132 | 9.4445 | 4.07% |
| 2020-04-02 | 0 | 12.30 | 12.22 | - | - | - | 0 | 0 | - | 9.076 | 9.017 | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 12.30 | 12.26 | 12.30 | - | - | 0 | 0 | - | 9.076 | 9.046 | 9.076 | - | - | 0 | - | -0.81% |
| 2020-03-31 | 0 | 12.40 | 12.40 | 12.64 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 9.149 | 9.149 | 9.326 | 9.061 | 9.061 | 2,711 | 9.0608 | 0.98% |
| 2020-03-30 | 0 | 12.28 | 12.20 | - | - | - | 0 | 0 | - | 9.061 | 9.002 | - | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 12.28 | 12.28 | 12.60 | 12.10 | 12.40 | 10,000 | 122,200 | 12.220 | 9.061 | 9.061 | 9.297 | 8.928 | 9.149 | 13,553 | 9.0165 | -1.76% |
| 2020-03-26 | 0 | 12.50 | 12.40 | - | - | - | 0 | 0 | - | 9.223 | 9.149 | - | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.223 | 9.076 | - | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 12.50 | 12.08 | 12.50 | - | - | 0 | 0 | - | 9.223 | 8.913 | 9.223 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 12.50 | 12.02 | - | - | - | 0 | 0 | - | 9.223 | 8.869 | - | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.223 | 9.076 | - | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 12.50 | 12.30 | - | 12.50 | 12.70 | 4,000 | 50,400 | 12.600 | 9.223 | 9.076 | - | 9.223 | 9.371 | 5,421 | 9.2969 | -3.55% |
| 2020-03-18 | 0 | 12.96 | 12.80 | - | 12.96 | 12.96 | 4,000 | 51,840 | 12.960 | 9.563 | 9.445 | - | 9.563 | 9.563 | 5,421 | 9.5626 | -0.31% |
| 2020-03-17 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.10 | 10,000 | 130,600 | 13.060 | 9.592 | 9.518 | 9.813 | 9.592 | 9.666 | 13,553 | 9.6363 | -2.26% |
| 2020-03-16 | 0 | 13.30 | 13.20 | 13.30 | - | - | 0 | 0 | - | 9.813 | 9.740 | 9.813 | - | - | 0 | - | -0.75% |
| 2020-03-13 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.50 | 16,000 | 213,600 | 13.350 | 9.887 | 9.813 | 9.887 | 9.813 | 9.961 | 21,685 | 9.8503 | -2.33% |
| 2020-03-12 | 0 | 13.72 | 13.60 | 13.72 | 13.72 | 13.72 | 2,000 | 27,440 | 13.720 | 10.12 | 10.03 | 10.12 | 10.12 | 10.12 | 2,711 | 10.123 | -2.70% |
| 2020-03-11 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.40 | 10.18 | 10.40 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.40 | 10.18 | 10.40 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.40 | 10.18 | 10.40 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 14.10 | 13.94 | 14.20 | - | - | 0 | 0 | - | 10.40 | 10.29 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 14.10 | 13.96 | 14.10 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 10.40 | 10.30 | 10.40 | 10.40 | 10.40 | 2,711 | 10.404 | 0.71% |
| 2020-03-04 | 0 | 14.00 | 13.90 | 14.60 | - | - | 0 | 0 | - | 10.33 | 10.26 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 14.00 | 14.00 | 14.60 | - | - | 0 | 0 | - | 10.33 | 10.33 | 10.77 | - | - | 0 | - | 0.29% |
| 2020-03-02 | 0 | 13.96 | 13.90 | 14.60 | 13.96 | 14.02 | 10,000 | 140,080 | 14.008 | 10.30 | 10.26 | 10.77 | 10.30 | 10.34 | 13,553 | 10.336 | -1.69% |
| 2020-02-28 | 0 | 14.20 | 14.04 | 14.60 | - | - | 0 | 0 | - | 10.48 | 10.36 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 14.20 | 14.08 | 14.60 | - | - | 0 | 0 | - | 10.48 | 10.39 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 14.20 | 14.10 | 14.60 | - | - | 0 | 0 | - | 10.48 | 10.40 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 14.20 | 14.16 | 14.40 | - | - | 0 | 0 | - | 10.48 | 10.45 | 10.63 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 14.20 | 14.18 | 14.40 | - | - | 0 | 0 | - | 10.48 | 10.46 | 10.63 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 14.20 | 14.20 | 14.50 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.48 | 10.48 | 10.70 | 10.48 | 10.48 | 2,711 | 10.477 | -0.14% |
| 2020-02-20 | 0 | 14.22 | 14.22 | 14.60 | 14.22 | 14.24 | 16,000 | 227,760 | 14.235 | 10.49 | 10.49 | 10.77 | 10.49 | 10.51 | 21,685 | 10.503 | 0.00% |
| 2020-02-19 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.49 | 10.49 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.49 | 10.49 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 14.22 | 14.20 | 14.60 | 14.22 | 14.22 | 6,000 | 85,320 | 14.220 | 10.49 | 10.48 | 10.77 | 10.49 | 10.49 | 8,132 | 10.492 | 0.00% |
| 2020-02-14 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 10.49 | 10.49 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 14.22 | 14.20 | 14.60 | - | - | 0 | 0 | - | 10.49 | 10.48 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 14.22 | 14.22 | 14.60 | 14.20 | 14.22 | 4,000 | 56,840 | 14.210 | 10.49 | 10.49 | 10.77 | 10.48 | 10.49 | 5,421 | 10.485 | -0.14% |
| 2020-02-11 | 0 | 14.24 | 14.20 | 14.60 | - | - | 0 | 0 | - | 10.51 | 10.48 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 14.24 | 14.18 | 14.60 | - | - | 0 | 0 | - | 10.51 | 10.46 | 10.77 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 14.24 | 14.20 | 14.40 | - | - | 0 | 0 | - | 10.51 | 10.48 | 10.63 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 14.24 | 14.18 | - | - | - | 0 | 0 | - | 10.51 | 10.46 | - | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 10.51 | 10.43 | - | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 10.51 | 10.43 | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 14.24 | 14.16 | - | - | - | 0 | 0 | - | 10.51 | 10.45 | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 14.24 | 14.24 | 14.40 | - | - | 0 | 0 | - | 10.51 | 10.51 | 10.63 | - | - | 0 | - | 0.28% |
| 2020-01-30 | 0 | 14.20 | 14.20 | 14.60 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.48 | 10.48 | 10.77 | 10.48 | 10.48 | 2,711 | 10.477 | -1.66% |
| 2020-01-29 | 0 | 14.44 | 14.20 | - | - | - | 0 | 0 | - | 10.65 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 14.44 | 14.30 | 14.50 | - | - | 0 | 0 | - | 10.65 | 10.55 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 14.44 | 14.34 | 14.50 | 14.44 | 14.44 | 4,000 | 57,760 | 14.440 | 10.65 | 10.58 | 10.70 | 10.65 | 10.65 | 5,421 | 10.655 | 0.00% |
| 2020-01-22 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 10.65 | 10.65 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 14.44 | 14.44 | 14.60 | 14.44 | 14.46 | 6,000 | 86,680 | 14.447 | 10.65 | 10.65 | 10.77 | 10.65 | 10.67 | 8,132 | 10.659 | -0.41% |
| 2020-01-20 | 0 | 14.50 | 14.46 | 14.78 | 14.46 | 14.52 | 10,000 | 144,960 | 14.496 | 10.70 | 10.67 | 10.91 | 10.67 | 10.71 | 13,553 | 10.696 | 0.14% |
| 2020-01-17 | 0 | 14.48 | 14.48 | 14.70 | - | - | 0 | 0 | - | 10.68 | 10.68 | 10.85 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.70 | 30,000 | 435,400 | 14.513 | 10.68 | 10.68 | 10.70 | 10.63 | 10.85 | 40,659 | 10.709 | 1.26% |
| 2020-01-15 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 10.55 | 10.52 | 10.63 | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 10.55 | 10.52 | 10.63 | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 14.30 | 14.24 | 14.40 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 10.55 | 10.51 | 10.63 | 10.55 | 10.55 | 2,711 | 10.551 | 0.00% |
| 2020-01-10 | 0 | 14.30 | 14.24 | 14.30 | 14.26 | 14.30 | 16,000 | 228,600 | 14.288 | 10.55 | 10.51 | 10.55 | 10.52 | 10.55 | 21,685 | 10.542 | 0.28% |
| 2020-01-09 | 0 | 14.26 | 14.24 | 14.50 | - | - | 0 | 0 | - | 10.52 | 10.51 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.52 | 10.52 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.52 | 10.52 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 10.52 | 10.52 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 14.26 | 14.26 | 14.80 | 14.26 | 14.30 | 14,000 | 199,800 | 14.271 | 10.52 | 10.52 | 10.92 | 10.52 | 10.55 | 18,974 | 10.530 | -1.38% |
| 2020-01-02 | 0 | 14.80 | 14.80 | 14.98 | 14.50 | 14.80 | 22,000 | 323,440 | 14.702 | 10.67 | 10.67 | 10.80 | 10.45 | 10.67 | 30,517 | 10.599 | 0.41% |
| 2019-12-31 | 0 | 14.74 | 14.90 | 15.30 | - | - | 0 | 0 | - | 10.63 | 10.74 | 11.03 | - | - | 0 | - | 1.66% |
| 2019-12-30 | 0 | 14.50 | 14.50 | 14.88 | 14.48 | 14.48 | 6,000 | 86,880 | 14.480 | 10.45 | 10.45 | 10.73 | 10.44 | 10.44 | 8,323 | 10.439 | -0.28% |
| 2019-12-27 | 0 | 14.54 | 14.54 | 14.86 | 14.48 | 14.48 | 3,710 | 53,584 | 14.443 | 10.48 | 10.48 | 10.71 | 10.44 | 10.44 | 5,146 | 10.412 | 0.69% |
| 2019-12-24 | 0 | 14.44 | 14.44 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 10.41 | 10.41 | - | 10.38 | 10.38 | 8,323 | 10.381 | 0.28% |
| 2019-12-23 | 0 | 14.40 | 14.40 | 14.48 | 14.40 | 14.40 | 20,000 | 288,000 | 14.400 | 10.38 | 10.38 | 10.44 | 10.38 | 10.38 | 27,743 | 10.381 | -0.55% |
| 2019-12-20 | 0 | 14.48 | 14.40 | - | - | - | 0 | 0 | - | 10.44 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 14.48 | 14.48 | - | 14.40 | 14.44 | 16,000 | 230,880 | 14.430 | 10.44 | 10.44 | - | 10.38 | 10.41 | 22,194 | 10.403 | 0.28% |
| 2019-12-18 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 10.41 | 10.41 | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 10.41 | 10.41 | - | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 14.44 | 14.44 | - | 14.44 | 14.46 | 6,000 | 86,720 | 14.453 | 10.41 | 10.41 | - | 10.41 | 10.42 | 8,323 | 10.419 | -0.14% |
| 2019-12-13 | 0 | 14.46 | 14.46 | - | - | - | 0 | 0 | - | 10.42 | 10.42 | - | - | - | 0 | - | 0.28% |
| 2019-12-12 | 0 | 14.42 | 14.42 | - | - | - | 0 | 0 | - | 10.40 | 10.40 | - | - | - | 0 | - | 0.14% |
| 2019-12-11 | 0 | 14.40 | 14.38 | - | - | - | 0 | 0 | - | 10.38 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 14.40 | 14.36 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 10.38 | 10.35 | - | 10.38 | 10.38 | 8,323 | 10.381 | -0.14% |
| 2019-12-09 | 0 | 14.42 | 14.38 | - | 14.42 | 14.42 | 4,000 | 57,680 | 14.420 | 10.40 | 10.37 | - | 10.40 | 10.40 | 5,549 | 10.395 | -0.55% |
| 2019-12-06 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.45 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 10.45 | 10.38 | 10.96 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 10.45 | 10.38 | 10.96 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.45 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 14.50 | 14.42 | - | - | - | 0 | 0 | - | 10.45 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 14.50 | 14.50 | - | - | - | 0 | 0 | - | 10.45 | 10.45 | - | - | - | 0 | - | 0.42% |
| 2019-11-28 | 0 | 14.44 | 14.44 | 14.60 | - | - | 0 | 0 | - | 10.41 | 10.41 | 10.53 | - | - | 0 | - | 0.14% |
| 2019-11-27 | 0 | 14.42 | 14.42 | 14.78 | - | - | 0 | 0 | - | 10.40 | 10.40 | 10.65 | - | - | 0 | - | 0.14% |
| 2019-11-26 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.38 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.38 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.38 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.38 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.38 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.38 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 14.40 | 14.30 | - | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 10.38 | 10.31 | - | 10.38 | 10.38 | 2,774 | 10.381 | -0.55% |
| 2019-11-15 | 0 | 14.48 | 14.40 | 14.66 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 10.44 | 10.38 | 10.57 | 10.44 | 10.44 | 2,774 | 10.439 | -1.23% |
| 2019-11-14 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.57 | 10.44 | 10.57 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.57 | 10.44 | 10.57 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 10.57 | 10.44 | 10.57 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 14.66 | 14.50 | 14.66 | - | - | 0 | 0 | - | 10.57 | 10.45 | 10.57 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 14.66 | 14.54 | 15.00 | - | - | 0 | 0 | - | 10.57 | 10.48 | 10.81 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 14.66 | 14.64 | 15.00 | - | - | 0 | 0 | - | 10.57 | 10.55 | 10.81 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 14.66 | 14.62 | 15.00 | - | - | 0 | 0 | - | 10.57 | 10.54 | 10.81 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 14.66 | 14.66 | 14.70 | 14.66 | 14.66 | 8,000 | 117,280 | 14.660 | 10.57 | 10.57 | 10.60 | 10.57 | 10.57 | 11,097 | 10.568 | 0.00% |
| 2019-11-04 | 0 | 14.66 | 14.60 | 14.66 | 14.64 | 14.66 | 16,000 | 234,400 | 14.650 | 10.57 | 10.53 | 10.57 | 10.55 | 10.57 | 22,194 | 10.561 | 0.14% |
| 2019-11-01 | 0 | 14.64 | 14.50 | 14.64 | 14.60 | 14.64 | 6,000 | 87,680 | 14.613 | 10.55 | 10.45 | 10.55 | 10.53 | 10.55 | 8,323 | 10.535 | 0.00% |
| 2019-10-31 | 0 | 14.64 | 14.64 | 14.80 | 14.60 | 14.80 | 12,000 | 176,160 | 14.680 | 10.55 | 10.55 | 10.67 | 10.53 | 10.67 | 16,646 | 10.583 | 0.27% |
| 2019-10-30 | 0 | 14.60 | 14.60 | 14.80 | - | - | 0 | 0 | - | 10.53 | 10.53 | 10.67 | - | - | 0 | - | 0.69% |
| 2019-10-29 | 0 | 14.50 | 14.48 | 14.58 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 10.45 | 10.44 | 10.51 | 10.45 | 10.45 | 5,549 | 10.453 | 0.00% |
| 2019-10-28 | 0 | 14.50 | 14.48 | 14.80 | - | - | 0 | 0 | - | 10.45 | 10.44 | 10.67 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 14.50 | 14.46 | - | - | - | 0 | 0 | - | 10.45 | 10.42 | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 10.45 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 14.50 | 14.40 | - | 14.50 | 14.50 | 12,000 | 174,000 | 14.500 | 10.45 | 10.38 | - | 10.45 | 10.45 | 16,646 | 10.453 | -0.28% |
| 2019-10-22 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 10.48 | 10.45 | 10.81 | 10.48 | 10.48 | 2,774 | 10.482 | 0.00% |
| 2019-10-21 | 0 | 14.54 | 14.50 | 14.54 | - | - | 0 | 0 | - | 10.48 | 10.45 | 10.48 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 10.48 | 10.45 | - | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 10.48 | 10.45 | - | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 14,000 | 203,560 | 14.540 | 10.48 | 10.45 | - | 10.48 | 10.48 | 19,420 | 10.482 | 0.00% |
| 2019-10-15 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 20,000 | 290,800 | 14.540 | 10.48 | 10.45 | - | 10.48 | 10.48 | 27,743 | 10.482 | 0.00% |
| 2019-10-14 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 10.48 | 10.45 | 10.81 | 10.48 | 10.48 | 2,774 | 10.482 | 0.00% |
| 2019-10-11 | 0 | 14.54 | 14.50 | - | 14.50 | 14.54 | 14,000 | 203,400 | 14.529 | 10.48 | 10.45 | - | 10.45 | 10.48 | 19,420 | 10.474 | 0.41% |
| 2019-10-10 | 0 | 14.48 | 14.40 | 14.54 | - | - | 0 | 0 | - | 10.44 | 10.38 | 10.48 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 14.48 | 14.40 | 14.52 | - | - | 0 | 0 | - | 10.44 | 10.38 | 10.47 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 14.48 | 14.40 | 14.54 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 10.44 | 10.38 | 10.48 | 10.44 | 10.44 | 2,774 | 10.439 | -0.82% |
| 2019-10-04 | 0 | 14.60 | 14.40 | - | - | - | 0 | 0 | - | 10.53 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 10.53 | 10.38 | 10.53 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 10.53 | 10.38 | 10.53 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.60 | 2,000 | 29,200 | 14.600 | 10.53 | 10.45 | 10.53 | 10.53 | 10.53 | 2,774 | 10.525 | -0.68% |
| 2019-09-27 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.60 | 10.53 | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.60 | 10.53 | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 10.60 | 10.53 | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.80 | 14,000 | 206,000 | 14.714 | 10.60 | 10.60 | 10.67 | 10.60 | 10.67 | 19,420 | 10.608 | -0.81% |
| 2019-09-23 | 0 | 14.82 | 14.80 | 15.00 | - | - | 0 | 0 | - | 10.68 | 10.67 | 10.81 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.68 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.68 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.68 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.68 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 10.68 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 14.82 | 14.82 | - | 14.80 | 14.90 | 22,000 | 326,200 | 14.827 | 10.68 | 10.68 | - | 10.67 | 10.74 | 30,517 | 10.689 | -0.54% |
| 2019-09-12 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 4,000 | 59,800 | 14.950 | 10.74 | 10.74 | 10.81 | 10.74 | 10.81 | 5,549 | 10.777 | -0.67% |
| 2019-09-11 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 10.81 | 10.81 | - | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 15.00 | 14.96 | - | - | - | 0 | 0 | - | 10.81 | 10.78 | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 15.00 | 14.90 | - | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 10.81 | 10.74 | - | 10.81 | 10.81 | 2,774 | 10.814 | -2.60% |
| 2019-09-06 | 0 | 15.40 | 15.00 | 15.80 | - | - | 0 | 0 | - | 11.10 | 10.81 | 11.39 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 11.10 | 10.81 | 11.10 | - | - | 0 | - | 0.00% |
| 2019-09-04 | 0 | 15.40 | 15.40 | 15.80 | - | - | 0 | 0 | - | 11.10 | 11.10 | 11.39 | - | - | 0 | - | 1.99% |
| 2019-09-03 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 10.89 | 10.74 | 11.13 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 10.89 | 10.74 | 11.13 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 15.10 | 15.40 | - | 15.00 | 15.30 | 26,000 | 392,400 | 15.092 | 10.89 | 11.10 | - | 10.81 | 11.03 | 36,066 | 10.880 | 1.21% |
| 2019-08-29 | 0 | 14.92 | 14.90 | 15.30 | 14.92 | 14.92 | 6,000 | 90,280 | 15.047 | 10.76 | 10.74 | 11.03 | 10.76 | 10.76 | 8,323 | 10.847 | -2.48% |
| 2019-08-28 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 11.03 | 10.74 | 11.03 | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 11.03 | 10.74 | 11.03 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 15.30 | 15.00 | 15.30 | - | - | 0 | 0 | - | 11.03 | 10.81 | 11.03 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 15.30 | 15.20 | - | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 11.03 | 10.96 | - | 11.03 | 11.03 | 2,774 | 11.030 | 0.00% |
| 2019-08-22 | 0 | 15.30 | 15.28 | 15.60 | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 11.03 | 11.02 | 11.25 | 11.03 | 11.03 | 2,774 | 11.030 | -0.65% |
| 2019-08-21 | 0 | 15.40 | 15.30 | - | 15.40 | 15.40 | 18,000 | 277,200 | 15.400 | 11.10 | 11.03 | - | 11.10 | 11.10 | 24,969 | 11.102 | -0.65% |
| 2019-08-20 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.17 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.17 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 15.50 | 15.40 | 16.00 | 15.50 | 15.56 | 5,260 | 81,498 | 15.494 | 11.17 | 11.10 | 11.53 | 11.17 | 11.22 | 7,296 | 11.170 | -1.27% |
| 2019-08-15 | 0 | 15.70 | 15.50 | 15.70 | - | - | 0 | 0 | - | 11.32 | 11.17 | 11.32 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 15.70 | 15.60 | 15.80 | 15.70 | 15.80 | 7,920 | 124,544 | 15.725 | 11.32 | 11.25 | 11.39 | 11.32 | 11.39 | 10,986 | 11.336 | -1.88% |
| 2019-08-13 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 11.53 | 11.39 | 11.53 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 16.00 | 15.88 | 16.00 | - | - | 0 | 0 | - | 11.53 | 11.45 | 11.53 | - | - | 0 | - | -0.25% |
| 2019-08-09 | 0 | 16.04 | 15.90 | 16.04 | - | - | 0 | 0 | - | 11.56 | 11.46 | 11.56 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 16.04 | 15.72 | 16.10 | - | - | 0 | 0 | - | 11.56 | 11.33 | 11.61 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 16.04 | 15.72 | - | - | - | 0 | 0 | - | 11.56 | 11.33 | - | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 16.04 | 15.72 | 16.06 | - | - | 0 | 0 | - | 11.56 | 11.33 | 11.58 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 16.04 | 15.94 | 16.20 | 16.04 | 16.24 | 6,000 | 96,840 | 16.140 | 11.56 | 11.49 | 11.68 | 11.56 | 11.71 | 8,323 | 11.635 | -1.72% |
| 2019-08-02 | 0 | 16.32 | 16.24 | 16.88 | 16.32 | 16.34 | 4,000 | 65,320 | 16.330 | 11.77 | 11.71 | 12.17 | 11.77 | 11.78 | 5,549 | 11.772 | -1.69% |
| 2019-08-01 | 0 | 16.60 | 16.40 | 16.60 | - | - | 0 | 0 | - | 11.97 | 11.82 | 11.97 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 16.60 | 16.48 | 16.88 | - | - | 0 | 0 | - | 11.97 | 11.88 | 12.17 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 16.60 | 16.48 | 16.74 | - | - | 0 | 0 | - | 11.97 | 11.88 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 16.60 | 16.50 | 16.74 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 11.97 | 11.89 | 12.07 | 11.97 | 11.97 | 2,774 | 11.967 | -0.60% |
| 2019-07-26 | 0 | 16.70 | 16.70 | 16.74 | - | - | 2,000 | 33,400 | 16.700 | 12.04 | 12.04 | 12.07 | - | - | 2,774 | 12.039 | 0.00% |
| 2019-07-25 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.04 | 11.97 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.04 | 11.97 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 16.70 | 16.60 | 16.82 | - | - | 0 | 0 | - | 12.04 | 11.97 | 12.13 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.04 | 11.97 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 16.70 | 16.60 | 16.74 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 12.04 | 11.97 | 12.07 | 12.04 | 12.04 | 13,872 | 12.039 | 0.00% |
| 2019-07-18 | 0 | 16.70 | 16.62 | 16.74 | 16.70 | 16.70 | 8,000 | 133,600 | 16.700 | 12.04 | 11.98 | 12.07 | 12.04 | 12.04 | 11,097 | 12.039 | -0.24% |
| 2019-07-17 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 12.07 | 12.04 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 12.07 | 12.04 | 12.07 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 16.74 | 16.70 | 16.74 | 16.74 | 16.74 | 6,000 | 100,440 | 16.740 | 12.07 | 12.04 | 12.07 | 12.07 | 12.07 | 8,323 | 12.068 | 0.00% |
| 2019-07-12 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 12.07 | 12.04 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 12.07 | 12.04 | 12.11 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 16.74 | 16.64 | 17.00 | 16.74 | 16.74 | 4,000 | 66,960 | 16.740 | 12.07 | 12.00 | 12.26 | 12.07 | 12.07 | 5,549 | 12.068 | -0.12% |
| 2019-07-09 | 0 | 16.76 | 16.76 | 17.10 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.33 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 16.76 | 16.74 | 17.10 | 16.76 | 16.76 | 18,000 | 301,680 | 16.760 | 12.08 | 12.07 | 12.33 | 12.08 | 12.08 | 24,969 | 12.082 | -0.48% |
| 2019-07-05 | 0 | 16.84 | 16.82 | 17.20 | 16.84 | 16.84 | 2,000 | 33,680 | 16.840 | 12.14 | 12.13 | 12.40 | 12.14 | 12.14 | 2,774 | 12.140 | -0.36% |
| 2019-07-04 | 0 | 16.90 | 16.82 | 17.50 | - | - | 0 | 0 | - | 12.18 | 12.13 | 12.62 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 16.90 | 16.90 | 17.50 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.62 | - | - | 0 | - | 0.12% |
| 2019-07-02 | 0 | 16.88 | 16.92 | 17.50 | - | - | 0 | 0 | - | 12.17 | 12.20 | 12.62 | - | - | 0 | - | 0.48% |
| 2019-06-28 | 0 | 16.80 | 16.76 | - | - | - | 0 | 0 | - | 12.11 | 12.08 | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 16.80 | 16.74 | - | - | - | 0 | 0 | - | 12.11 | 12.07 | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.11 | 12.05 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.11 | 12.05 | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 16.80 | 16.74 | 17.20 | - | - | 0 | 0 | - | 12.11 | 12.07 | 12.40 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 16.80 | 16.78 | - | - | - | 0 | 0 | - | 12.11 | 12.10 | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 16.80 | 16.80 | - | - | - | 0 | 0 | - | 12.11 | 12.11 | - | - | - | 0 | - | 0.24% |
| 2019-06-19 | 0 | 16.80 | 16.80 | 17.18 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.36 | - | - | 0 | - | 0.48% |
| 2019-06-18 | 0 | 16.72 | 16.70 | 17.20 | 16.70 | 16.74 | 6,000 | 100,320 | 16.720 | 12.02 | 12.01 | 12.37 | 12.01 | 12.04 | 8,343 | 12.025 | -0.48% |
| 2019-06-17 | 0 | 16.80 | 16.70 | 17.20 | - | - | 0 | 0 | - | 12.08 | 12.01 | 12.37 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 16.80 | 16.70 | 17.20 | 16.80 | 17.00 | 10,000 | 169,200 | 16.920 | 12.08 | 12.01 | 12.37 | 12.08 | 12.23 | 13,905 | 12.169 | 0.00% |
| 2019-06-13 | 0 | 16.80 | 16.80 | 17.00 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.23 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 16.80 | 16.72 | 17.10 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 12.08 | 12.02 | 12.30 | 12.08 | 12.08 | 5,562 | 12.082 | -0.24% |
| 2019-06-11 | 0 | 16.84 | 16.84 | 17.20 | - | - | 0 | 0 | - | 12.11 | 12.11 | 12.37 | - | - | 0 | - | 0.24% |
| 2019-06-10 | 0 | 16.80 | 16.80 | 17.34 | 16.78 | 16.82 | 49,668 | 834,328 | 16.798 | 12.08 | 12.08 | 12.47 | 12.07 | 12.10 | 69,062 | 12.081 | -1.18% |
| 2019-06-06 | 0 | 17.00 | 16.84 | 17.32 | - | - | 0 | 0 | - | 12.23 | 12.11 | 12.46 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 17.00 | 16.82 | 17.08 | 17.00 | 17.00 | 8,000 | 136,000 | 17.000 | 12.23 | 12.10 | 12.28 | 12.23 | 12.23 | 11,124 | 12.226 | 0.00% |
| 2019-06-04 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 12.23 | 12.08 | 12.23 | 12.23 | 12.23 | 5,562 | 12.226 | -2.30% |
| 2019-06-03 | 0 | 17.40 | 17.00 | 17.40 | - | - | 0 | 0 | - | 12.51 | 12.23 | 12.51 | - | - | 0 | - | -0.46% |
| 2019-05-31 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 12.57 | 12.25 | 12.57 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 12.57 | 12.25 | 12.57 | - | - | 0 | - | -0.11% |
| 2019-05-29 | 0 | 17.50 | 17.04 | 17.50 | 17.32 | 17.50 | 22,000 | 384,640 | 17.484 | 12.59 | 12.25 | 12.59 | 12.46 | 12.59 | 30,590 | 12.574 | 2.58% |
| 2019-05-28 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.27 | 12.24 | 12.46 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.27 | 12.24 | 12.46 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 17.06 | 17.02 | 17.34 | - | - | 0 | 0 | - | 12.27 | 12.24 | 12.47 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 17.06 | 16.80 | 17.18 | 17.00 | 17.10 | 14,000 | 238,560 | 17.040 | 12.27 | 12.08 | 12.36 | 12.23 | 12.30 | 19,466 | 12.255 | -0.23% |
| 2019-05-22 | 0 | 17.10 | 17.10 | 17.42 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.53 | - | - | 0 | - | 0.47% |
| 2019-05-21 | 0 | 17.02 | 17.02 | 17.40 | - | - | 0 | 0 | - | 12.24 | 12.24 | 12.51 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 17.02 | 17.00 | 17.48 | 17.02 | 17.02 | 10,000 | 170,200 | 17.020 | 12.24 | 12.23 | 12.57 | 12.24 | 12.24 | 13,905 | 12.241 | -0.35% |
| 2019-05-17 | 0 | 17.08 | 17.08 | 17.40 | 17.08 | 17.20 | 8,000 | 137,280 | 17.160 | 12.28 | 12.28 | 12.51 | 12.28 | 12.37 | 11,124 | 12.341 | -0.70% |
| 2019-05-16 | 0 | 17.20 | 17.18 | 17.64 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 12.37 | 12.36 | 12.69 | 12.37 | 12.37 | 5,562 | 12.370 | -0.23% |
| 2019-05-15 | 0 | 17.24 | 17.20 | 17.42 | 17.22 | 17.50 | 16,000 | 277,400 | 17.338 | 12.40 | 12.37 | 12.53 | 12.38 | 12.59 | 22,247 | 12.469 | -1.49% |
| 2019-05-14 | 0 | 17.50 | 17.16 | 17.86 | - | - | 0 | 0 | - | 12.59 | 12.34 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 17.50 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.59 | 12.40 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 17.50 | 17.20 | 17.52 | - | - | 0 | 0 | - | 12.59 | 12.37 | 12.60 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 17.50 | 17.38 | 17.56 | 17.38 | 17.50 | 30,000 | 523,800 | 17.460 | 12.59 | 12.50 | 12.63 | 12.50 | 12.59 | 41,714 | 12.557 | -0.46% |
| 2019-05-07 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.64 | 12.40 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 12.64 | 12.40 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.64 | 12.59 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.64 | 12.59 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 17.58 | 17.68 | 17.86 | 17.58 | 17.58 | 8,000 | 140,640 | 17.580 | 12.64 | 12.72 | 12.84 | 12.64 | 12.64 | 11,124 | 12.643 | -1.46% |
| 2019-04-29 | 0 | 17.84 | 17.52 | 17.86 | 17.84 | 17.84 | 6,000 | 107,040 | 17.840 | 12.83 | 12.60 | 12.84 | 12.83 | 12.83 | 8,343 | 12.830 | 0.11% |
| 2019-04-26 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.82 | 12.51 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 17.82 | 17.42 | 17.86 | - | - | 0 | 0 | - | 12.82 | 12.53 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 17.82 | 17.40 | 17.86 | - | - | 0 | 0 | - | 12.82 | 12.51 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.82 | 12.51 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 17.82 | 17.52 | 17.86 | - | - | 0 | 0 | - | 12.82 | 12.60 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 17.82 | 17.52 | 17.82 | - | - | 0 | 0 | - | 12.82 | 12.60 | 12.82 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 17.82 | 17.38 | 17.82 | 17.82 | 17.82 | 8,000 | 142,560 | 17.820 | 12.82 | 12.50 | 12.82 | 12.82 | 12.82 | 11,124 | 12.816 | 0.00% |
| 2019-04-15 | 0 | 17.82 | 17.50 | 17.82 | 17.82 | 17.82 | 2,000 | 35,640 | 17.820 | 12.82 | 12.59 | 12.82 | 12.82 | 12.82 | 2,781 | 12.816 | 0.11% |
| 2019-04-12 | 0 | 17.80 | 17.42 | 17.80 | 17.80 | 17.80 | 70,000 | 1,246,000 | 17.800 | 12.80 | 12.53 | 12.80 | 12.80 | 12.80 | 97,332 | 12.801 | -0.11% |
| 2019-04-11 | 0 | 17.82 | 17.40 | 17.84 | 17.50 | 17.82 | 10,000 | 177,560 | 17.756 | 12.82 | 12.51 | 12.83 | 12.59 | 12.82 | 13,905 | 12.770 | -0.11% |
| 2019-04-10 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 12.83 | 12.59 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 12.83 | 12.59 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.83 | 12.51 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 17.84 | 17.40 | 17.84 | - | - | 1 | 17 | 17.000 | 12.83 | 12.51 | 12.83 | - | - | 1 | 12.226 | 0.00% |
| 2019-04-03 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 12.83 | 12.51 | 12.83 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 17.84 | 17.40 | 17.84 | 17.84 | 17.84 | 2,000 | 35,680 | 17.840 | 12.83 | 12.51 | 12.83 | 12.83 | 12.83 | 2,781 | 12.830 | 0.79% |
| 2019-04-01 | 0 | 17.70 | 17.40 | 17.86 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 12.73 | 12.51 | 12.84 | 12.73 | 12.73 | 8,343 | 12.730 | 0.00% |
| 2019-03-29 | 0 | 17.70 | 17.40 | 17.84 | 17.68 | 17.70 | 12,000 | 212,600 | 17.717 | 12.73 | 12.51 | 12.83 | 12.72 | 12.73 | 16,686 | 12.742 | 0.11% |
| 2019-03-28 | 0 | 17.68 | 17.30 | 17.68 | 17.68 | 17.68 | 4,000 | 70,720 | 17.680 | 12.72 | 12.44 | 12.72 | 12.72 | 12.72 | 5,562 | 12.715 | 1.03% |
| 2019-03-27 | 0 | 17.50 | 17.50 | 17.70 | - | - | 0 | 0 | - | 12.59 | 12.59 | 12.73 | - | - | 0 | - | 0.57% |
| 2019-03-26 | 0 | 17.40 | 17.38 | 17.70 | - | - | 0 | 0 | - | 12.51 | 12.50 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 17.40 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.51 | 12.51 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 12.51 | 12.51 | 12.73 | 12.51 | 12.51 | 2,781 | 12.514 | -1.58% |
| 2019-03-21 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.51 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 17.68 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.72 | 12.51 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 17.68 | 17.50 | 17.70 | 17.68 | 17.68 | 2,000 | 35,360 | 17.680 | 12.72 | 12.59 | 12.73 | 12.72 | 12.72 | 2,781 | 12.715 | 0.00% |
| 2019-03-18 | 0 | 17.68 | 17.42 | 17.70 | - | - | 0 | 0 | - | 12.72 | 12.53 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.51 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.51 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 17.68 | 17.38 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.50 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 17.68 | 17.38 | 17.68 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.72 | 12.50 | 12.72 | 12.73 | 12.73 | 2,781 | 12.730 | 1.14% |
| 2019-03-11 | 0 | 17.48 | 17.38 | 17.64 | - | - | 0 | 0 | - | 12.57 | 12.50 | 12.69 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 17.48 | 17.48 | 17.68 | 17.46 | 17.46 | 10,000 | 174,600 | 17.460 | 12.57 | 12.57 | 12.72 | 12.56 | 12.56 | 13,905 | 12.557 | -1.13% |
| 2019-03-07 | 0 | 17.68 | 17.46 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.56 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 17.68 | 17.52 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.60 | 12.72 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 17.68 | 17.50 | 17.68 | - | - | 0 | 0 | - | 12.72 | 12.59 | 12.72 | - | - | 0 | - | -0.11% |
| 2019-03-04 | 0 | 17.70 | 17.60 | 17.70 | - | - | 0 | 0 | - | 12.73 | 12.66 | 12.73 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 17.70 | 17.48 | 17.70 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.73 | 12.57 | 12.73 | 12.73 | 12.73 | 2,781 | 12.730 | -0.90% |
| 2019-02-28 | 0 | 17.86 | 17.48 | 17.86 | - | - | 0 | 0 | - | 12.84 | 12.57 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 17.86 | 17.50 | 17.86 | - | - | 0 | 0 | - | 12.84 | 12.59 | 12.84 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 17.86 | 17.44 | 18.26 | - | - | 0 | 0 | - | 12.84 | 12.54 | 13.13 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 17.86 | 17.50 | 18.26 | - | - | 0 | 0 | - | 12.84 | 12.59 | 13.13 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 17.86 | 17.86 | 18.18 | 17.86 | 17.86 | 2,000 | 35,720 | 17.860 | 12.84 | 12.84 | 13.07 | 12.84 | 12.84 | 2,781 | 12.845 | -0.22% |
| 2019-02-21 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 17.90 | 17.60 | 17.94 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.90 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 17.90 | 17.40 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.51 | 12.87 | - | - | 0 | - | -0.11% |
| 2019-02-15 | 0 | 17.92 | 17.40 | 18.30 | - | - | 0 | 0 | - | 12.89 | 12.51 | 13.16 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 17.92 | 17.40 | 17.98 | - | - | 0 | 0 | - | 12.89 | 12.51 | 12.93 | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 17.92 | 17.58 | 17.98 | - | - | 0 | 0 | - | 12.89 | 12.64 | 12.93 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 17.92 | 17.32 | 17.98 | - | - | 0 | 0 | - | 12.89 | 12.46 | 12.93 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 17.92 | 17.36 | 17.94 | 17.92 | 17.92 | 2,000 | 35,840 | 17.920 | 12.89 | 12.49 | 12.90 | 12.89 | 12.89 | 2,781 | 12.888 | 0.11% |
| 2019-02-08 | 0 | 17.90 | 17.28 | 17.98 | 17.90 | 17.90 | 4,000 | 71,600 | 17.900 | 12.87 | 12.43 | 12.93 | 12.87 | 12.87 | 5,562 | 12.873 | 0.00% |
| 2019-02-04 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.44 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 17.90 | 17.20 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.37 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 17.90 | 17.32 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.46 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 12.87 | 12.44 | 12.87 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 17.90 | 17.30 | 17.90 | 17.90 | 17.90 | 2,000 | 35,800 | 17.900 | 12.87 | 12.44 | 12.87 | 12.87 | 12.87 | 2,781 | 12.873 | -0.22% |
| 2019-01-28 | 0 | 17.94 | 17.50 | 17.94 | - | - | 0 | 0 | - | 12.90 | 12.59 | 12.90 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 17.94 | 17.48 | 17.96 | - | - | 0 | 0 | - | 12.90 | 12.57 | 12.92 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 17.94 | 17.22 | 17.94 | 17.60 | 17.98 | 4,001 | 71,176 | 17.790 | 12.90 | 12.38 | 12.90 | 12.66 | 12.93 | 5,563 | 12.794 | 3.10% |
| 2019-01-23 | 0 | 17.40 | 17.04 | 17.50 | 17.40 | 17.50 | 4,000 | 69,800 | 17.450 | 12.51 | 12.25 | 12.59 | 12.51 | 12.59 | 5,562 | 12.550 | 0.00% |
| 2019-01-22 | 0 | 17.40 | 17.20 | 17.46 | - | - | 0 | 0 | - | 12.51 | 12.37 | 12.56 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 17.40 | 17.20 | 17.40 | - | - | 0 | 0 | - | 12.51 | 12.37 | 12.51 | - | - | 0 | - | -0.57% |
| 2019-01-18 | 0 | 17.50 | 17.30 | 17.50 | 17.20 | 17.50 | 4,000 | 69,400 | 17.350 | 12.59 | 12.44 | 12.59 | 12.37 | 12.59 | 5,562 | 12.478 | 1.86% |
| 2019-01-17 | 0 | 17.18 | 17.02 | 17.18 | 17.18 | 17.18 | 12,000 | 206,160 | 17.180 | 12.36 | 12.24 | 12.36 | 12.36 | 12.36 | 16,686 | 12.356 | 1.06% |
| 2019-01-16 | 0 | 17.00 | 17.00 | 17.02 | 17.00 | 17.02 | 10,000 | 170,080 | 17.008 | 12.23 | 12.23 | 12.24 | 12.23 | 12.24 | 13,905 | 12.232 | 0.00% |
| 2019-01-15 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.23 | 12.08 | 12.37 | 12.23 | 12.23 | 2,781 | 12.226 | 2.04% |
| 2019-01-14 | 0 | 16.66 | 16.66 | 17.20 | 16.66 | 16.66 | 2,000 | 33,320 | 16.660 | 11.98 | 11.98 | 12.37 | 11.98 | 11.98 | 2,781 | 11.982 | -0.12% |
| 2019-01-11 | 0 | 16.68 | 16.68 | 17.20 | 16.66 | 16.66 | 10,000 | 166,600 | 16.660 | 12.00 | 12.00 | 12.37 | 11.98 | 11.98 | 13,905 | 11.982 | 0.12% |
| 2019-01-10 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.59 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.59 | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 11.98 | 11.94 | 12.23 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 11.98 | 11.94 | 12.23 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 16.66 | 16.60 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.94 | 12.59 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 16.66 | 16.52 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.88 | 12.59 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 16.66 | 16.50 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.87 | 12.59 | - | - | 0 | - | -0.00% |
| 2018-12-31 | 0 | 17.00 | 17.00 | 17.10 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.05 | - | - | 0 | - | 0.12% |
| 2018-12-28 | 0 | 16.98 | 16.98 | 17.10 | 16.90 | 16.90 | 10,000 | 169,000 | 16.900 | 11.97 | 11.97 | 12.05 | 11.91 | 11.91 | 14,188 | 11.911 | 0.00% |
| 2018-12-27 | 0 | 16.98 | 16.90 | 16.98 | 16.98 | 16.98 | 2,000 | 33,960 | 16.980 | 11.97 | 11.91 | 11.97 | 11.97 | 11.97 | 2,838 | 11.968 | 0.24% |
| 2018-12-24 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 11.94 | 11.91 | 11.97 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 11.94 | 11.91 | 11.97 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 16.94 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.94 | 11.91 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 16.94 | 16.94 | 17.40 | - | - | 0 | 0 | - | 11.94 | 11.94 | 12.26 | - | - | 0 | - | 0.12% |
| 2018-12-18 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 11.93 | 11.93 | 12.26 | 11.93 | 11.93 | 2,838 | 11.925 | -0.35% |
| 2018-12-17 | 0 | 16.98 | 16.94 | 17.40 | - | - | 0 | 0 | - | 11.97 | 11.94 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 16.98 | 16.94 | 17.40 | - | - | 20,000 | 339,600 | 16.980 | 11.97 | 11.94 | 12.26 | - | - | 28,377 | 11.968 | 0.00% |
| 2018-12-13 | 0 | 16.98 | 16.92 | 17.00 | 16.98 | 17.00 | 12,000 | 203,920 | 16.993 | 11.97 | 11.93 | 11.98 | 11.97 | 11.98 | 17,026 | 11.977 | 0.00% |
| 2018-12-12 | 0 | 16.98 | 16.98 | 17.40 | - | - | 0 | 0 | - | 11.97 | 11.97 | 12.26 | - | - | 0 | - | 0.35% |
| 2018-12-11 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 11.93 | 11.93 | 12.26 | 11.93 | 11.93 | 2,838 | 11.925 | 0.00% |
| 2018-12-10 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 11.93 | 11.93 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 11.93 | 11.93 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 16.92 | 16.92 | 17.40 | 16.90 | 16.92 | 16,000 | 270,680 | 16.918 | 11.93 | 11.93 | 12.26 | 11.91 | 11.93 | 22,701 | 11.923 | -0.47% |
| 2018-12-05 | 0 | 17.00 | 16.96 | 17.50 | - | - | 0 | 0 | - | 11.98 | 11.95 | 12.33 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 17.00 | 17.00 | 17.34 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.22 | - | - | 0 | - | 0.12% |
| 2018-12-03 | 0 | 16.98 | 16.98 | 17.34 | - | - | 0 | 0 | - | 11.97 | 11.97 | 12.22 | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 16.98 | 16.98 | 17.50 | - | - | 14,001 | 236,616 | 16.900 | 11.97 | 11.97 | 12.33 | - | - | 19,865 | 11.911 | 0.35% |
| 2018-11-29 | 0 | 16.92 | 16.92 | 17.50 | - | - | 0 | 0 | - | 11.93 | 11.93 | 12.33 | - | - | 0 | - | 0.12% |
| 2018-11-28 | 0 | 16.90 | 16.90 | 17.24 | - | - | 420 | 6,997 | 16.660 | 11.91 | 11.91 | 12.15 | - | - | 596 | 11.742 | 0.00% |
| 2018-11-27 | 0 | 16.90 | 16.86 | 17.24 | - | - | 0 | 0 | - | 11.91 | 11.88 | 12.15 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 16.90 | 16.86 | 17.50 | - | - | 0 | 0 | - | 11.91 | 11.88 | 12.33 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 16.90 | 16.84 | 17.30 | - | - | 0 | 0 | - | 11.91 | 11.87 | 12.19 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 16.90 | 16.84 | 17.40 | 16.90 | 16.92 | 4,000 | 67,640 | 16.910 | 11.91 | 11.87 | 12.26 | 11.91 | 11.93 | 5,675 | 11.918 | -0.59% |
| 2018-11-21 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.98 | 11.91 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 11.98 | 11.91 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 11.98 | 11.90 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 17.00 | 16.90 | 17.20 | - | - | 0 | 0 | - | 11.98 | 11.91 | 12.12 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 17.00 | 16.86 | 17.20 | - | - | 0 | 0 | - | 11.98 | 11.88 | 12.12 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 11.98 | 11.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 17.00 | 16.88 | 17.20 | - | - | 0 | 0 | - | 11.98 | 11.90 | 12.12 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 11.98 | 11.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 17.00 | 16.86 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.98 | 11.88 | 12.12 | 11.98 | 11.98 | 2,838 | 11.982 | -0.58% |
| 2018-11-08 | 0 | 17.10 | 16.88 | 17.10 | - | - | 0 | 0 | - | 12.05 | 11.90 | 12.05 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 17.10 | 16.86 | 17.10 | - | - | 0 | 0 | - | 12.05 | 11.88 | 12.05 | - | - | 0 | - | -0.58% |
| 2018-11-06 | 0 | 17.20 | 16.86 | 17.40 | - | - | 50,000 | 845,000 | 16.900 | 12.12 | 11.88 | 12.26 | - | - | 70,942 | 11.911 | 0.00% |
| 2018-11-05 | 0 | 17.20 | 16.86 | 17.40 | - | - | 0 | 0 | - | 12.12 | 11.88 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 17.20 | 16.82 | 17.40 | - | - | 0 | 0 | - | 12.12 | 11.85 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 17.20 | 16.80 | 17.40 | - | - | 0 | 0 | - | 12.12 | 11.84 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 17.20 | 16.74 | 17.40 | - | - | 0 | 0 | - | 12.12 | 11.80 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 17.20 | 16.78 | 17.40 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.12 | 11.83 | 12.26 | 12.12 | 12.12 | 8,513 | 12.123 | 2.14% |
| 2018-10-29 | 0 | 16.84 | 16.78 | 17.20 | - | - | 1 | 17 | 17.000 | 11.87 | 11.83 | 12.12 | - | - | 1 | 11.982 | 0.00% |
| 2018-10-26 | 0 | 16.84 | 16.76 | 16.96 | - | - | 5 | 84 | 16.800 | 11.87 | 11.81 | 11.95 | - | - | 7 | 11.841 | 0.00% |
| 2018-10-25 | 0 | 16.84 | 16.84 | 17.20 | 16.76 | 16.78 | 4,000 | 67,080 | 16.770 | 11.87 | 11.87 | 12.12 | 11.81 | 11.83 | 5,675 | 11.820 | -0.94% |
| 2018-10-24 | 0 | 17.00 | 16.86 | 17.20 | - | - | 1 | 17 | 17.000 | 11.98 | 11.88 | 12.12 | - | - | 1 | 11.982 | 0.00% |
| 2018-10-23 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 11.98 | 11.90 | 12.26 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 17.00 | 17.00 | 17.40 | - | - | 7 | 121 | 17.286 | 11.98 | 11.98 | 12.26 | - | - | 10 | 12.183 | 0.47% |
| 2018-10-19 | 0 | 16.92 | 16.92 | 16.94 | 16.88 | 16.88 | 4,000 | 67,520 | 16.880 | 11.93 | 11.93 | 11.94 | 11.90 | 11.90 | 5,675 | 11.897 | -0.47% |
| 2018-10-18 | 0 | 17.00 | 16.92 | 17.98 | - | - | 0 | 0 | - | 11.98 | 11.93 | 12.67 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 17.00 | 16.98 | 17.98 | - | - | 0 | 0 | - | 11.98 | 11.97 | 12.67 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 17.00 | 17.00 | 17.70 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.98 | 11.98 | 12.47 | 11.98 | 11.98 | 2,838 | 11.982 | -1.16% |
| 2018-10-12 | 0 | 17.20 | 17.00 | 17.50 | 17.06 | 17.20 | 8,000 | 136,760 | 17.095 | 12.12 | 11.98 | 12.33 | 12.02 | 12.12 | 11,351 | 12.049 | 0.00% |
| 2018-10-11 | 0 | 17.20 | 17.06 | 17.70 | - | - | 0 | 0 | - | 12.12 | 12.02 | 12.47 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 17.20 | 17.14 | 17.30 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.12 | 12.08 | 12.19 | 12.12 | 12.12 | 8,513 | 12.123 | 0.00% |
| 2018-10-09 | 0 | 17.20 | 17.18 | 17.70 | 17.20 | 17.20 | 8,000 | 137,600 | 17.200 | 12.12 | 12.11 | 12.47 | 12.12 | 12.12 | 11,351 | 12.123 | -0.12% |
| 2018-10-08 | 0 | 17.22 | 17.16 | 17.98 | 17.22 | 17.30 | 4,000 | 69,040 | 17.260 | 12.14 | 12.09 | 12.67 | 12.14 | 12.19 | 5,675 | 12.165 | -1.03% |
| 2018-10-05 | 0 | 17.40 | 17.30 | 17.98 | 17.40 | 17.44 | 8,000 | 139,400 | 17.425 | 12.26 | 12.19 | 12.67 | 12.26 | 12.29 | 11,351 | 12.281 | -0.34% |
| 2018-10-04 | 0 | 17.46 | 17.42 | 17.98 | - | - | 0 | 0 | - | 12.31 | 12.28 | 12.67 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 17.46 | 17.42 | 17.80 | - | - | 0 | 0 | - | 12.31 | 12.28 | 12.55 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 17.46 | 17.42 | 17.80 | 17.46 | 17.46 | 6,000 | 104,760 | 17.460 | 12.31 | 12.28 | 12.55 | 12.31 | 12.31 | 8,513 | 12.306 | -0.23% |
| 2018-09-28 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 12.33 | 12.31 | 12.83 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 17.50 | 17.46 | 22.00 | - | - | 0 | 0 | - | 12.33 | 12.31 | 15.51 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 17.50 | 17.50 | 18.00 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.69 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 12.33 | 12.31 | 12.83 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 17.50 | 17.50 | 17.96 | 17.50 | 17.50 | 8,000 | 140,000 | 17.500 | 12.33 | 12.33 | 12.66 | 12.33 | 12.33 | 11,351 | 12.334 | 0.00% |
| 2018-09-20 | 0 | 17.50 | 17.50 | 17.80 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 12.33 | 12.33 | 12.55 | 12.33 | 12.33 | 14,188 | 12.334 | -1.13% |
| 2018-09-19 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 12.47 | 12.33 | 12.55 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 17.70 | 17.50 | 17.70 | - | - | 0 | 0 | - | 12.47 | 12.33 | 12.47 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 12.47 | 12.33 | 12.55 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 17.70 | 17.50 | 17.70 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 12.47 | 12.33 | 12.47 | 12.55 | 12.55 | 2,838 | 12.545 | 0.80% |
| 2018-09-13 | 0 | 17.56 | 17.56 | 17.70 | - | - | 0 | 0 | - | 12.38 | 12.38 | 12.47 | - | - | 0 | - | 0.23% |
| 2018-09-12 | 0 | 17.52 | 17.48 | 17.80 | 17.52 | 17.52 | 5,916 | 103,380 | 17.475 | 12.35 | 12.32 | 12.55 | 12.35 | 12.35 | 8,394 | 12.316 | -0.45% |
| 2018-09-11 | 0 | 17.60 | 17.52 | 18.40 | 17.60 | 17.62 | 32,000 | 563,560 | 17.611 | 12.40 | 12.35 | 12.97 | 12.40 | 12.42 | 45,403 | 12.412 | -1.12% |
| 2018-09-10 | 0 | 17.80 | 17.64 | 18.00 | 17.80 | 17.80 | 4,000 | 71,200 | 17.800 | 12.55 | 12.43 | 12.69 | 12.55 | 12.55 | 5,675 | 12.545 | -1.00% |
| 2018-09-07 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 12.67 | 12.56 | 12.69 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 12.67 | 12.56 | 12.69 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 17.98 | 17.86 | 18.00 | - | - | 0 | 0 | - | 12.67 | 12.59 | 12.69 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 17.98 | 17.92 | 18.00 | - | - | 0 | 0 | - | 12.67 | 12.63 | 12.69 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 17.98 | 17.92 | 18.40 | - | - | 0 | 0 | - | 12.67 | 12.63 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 17.98 | 17.90 | 18.50 | - | - | 0 | 0 | - | 12.67 | 12.62 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 17.98 | 17.96 | 18.38 | 17.98 | 17.98 | 4,000 | 71,920 | 17.980 | 12.67 | 12.66 | 12.95 | 12.67 | 12.67 | 5,675 | 12.672 | 0.00% |
| 2018-08-29 | 0 | 17.98 | 17.96 | 18.40 | 17.98 | 17.98 | 6,220 | 111,774 | 17.970 | 12.67 | 12.66 | 12.97 | 12.67 | 12.67 | 8,825 | 12.665 | -0.11% |
| 2018-08-28 | 0 | 18.00 | 18.00 | 18.40 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.69 | 12.69 | 12.97 | 12.69 | 12.69 | 5,675 | 12.686 | -0.11% |
| 2018-08-27 | 0 | 18.02 | 18.00 | 18.30 | - | - | 0 | 0 | - | 12.70 | 12.69 | 12.90 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 18.02 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.70 | 12.69 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 18.02 | 18.02 | 18.30 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.70 | 12.70 | 12.90 | 12.69 | 12.69 | 2,838 | 12.686 | -0.11% |
| 2018-08-22 | 0 | 18.04 | 18.04 | 18.38 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.71 | 12.71 | 12.95 | 12.69 | 12.69 | 2,838 | 12.686 | 0.22% |
| 2018-08-21 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.69 | 12.69 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 12.69 | 12.69 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 18.00 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.69 | 12.67 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 18.00 | 17.98 | 18.40 | 17.98 | 18.00 | 10,000 | 179,840 | 17.984 | 12.69 | 12.67 | 12.97 | 12.67 | 12.69 | 14,188 | 12.675 | -2.17% |
| 2018-08-15 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.97 | 12.67 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.97 | 12.67 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 18.40 | 17.98 | 18.50 | - | - | 0 | 0 | - | 12.97 | 12.67 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 18.40 | 18.02 | 18.48 | - | - | 0 | 0 | - | 12.97 | 12.70 | 13.02 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 18.40 | 18.14 | 18.40 | - | - | 0 | 0 | - | 12.97 | 12.79 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 12.97 | 12.76 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 12.97 | 12.76 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 18.40 | 18.10 | 18.48 | 18.40 | 18.50 | 24,000 | 443,600 | 18.483 | 12.97 | 12.76 | 13.02 | 12.97 | 13.04 | 34,052 | 13.027 | 0.55% |
| 2018-08-03 | 0 | 18.30 | 17.98 | 18.40 | - | - | 0 | 0 | - | 12.90 | 12.67 | 12.97 | - | - | 0 | - | 0.00% |
| 2018-08-02 | 0 | 18.30 | 17.96 | 18.30 | 18.56 | 18.56 | 22,000 | 408,320 | 18.560 | 12.90 | 12.66 | 12.90 | 13.08 | 13.08 | 31,214 | 13.081 | 1.78% |
| 2018-08-01 | 0 | 17.98 | 17.92 | 18.38 | 17.98 | 18.00 | 8,000 | 143,920 | 17.990 | 12.67 | 12.63 | 12.95 | 12.67 | 12.69 | 11,351 | 12.679 | -0.22% |
| 2018-07-31 | 0 | 18.02 | 18.02 | 18.38 | - | - | 0 | 0 | - | 12.70 | 12.70 | 12.95 | - | - | 0 | - | 0.11% |
| 2018-07-30 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 12.69 | 12.69 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 18.00 | 17.98 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.69 | 12.67 | 12.90 | 12.69 | 12.69 | 5,675 | 12.686 | 0.11% |
| 2018-07-26 | 0 | 17.98 | 17.98 | 18.38 | - | - | 0 | 0 | - | 12.67 | 12.67 | 12.95 | - | - | 0 | - | 0.11% |
| 2018-07-25 | 0 | 17.96 | 17.96 | 18.38 | 17.94 | 17.94 | 2,420 | 43,372 | 17.922 | 12.66 | 12.66 | 12.95 | 12.64 | 12.64 | 3,434 | 12.632 | -1.32% |
| 2018-07-24 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.83 | 12.64 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.83 | 12.64 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 12.83 | 12.64 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 18.20 | 17.96 | 18.38 | - | - | 0 | 0 | - | 12.83 | 12.66 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 12.83 | 12.66 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 12.83 | 12.66 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 18.20 | 18.00 | 18.20 | - | - | 0 | 0 | - | 12.83 | 12.69 | 12.83 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 18.20 | 18.00 | 18.50 | 18.20 | 18.20 | 6,000 | 109,200 | 18.200 | 12.83 | 12.69 | 13.04 | 12.83 | 12.83 | 8,513 | 12.827 | 0.00% |
| 2018-07-12 | 0 | 18.20 | 18.02 | 18.20 | - | - | 0 | 0 | - | 12.83 | 12.70 | 12.83 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 18.20 | 18.00 | 18.48 | - | - | 0 | 0 | - | 12.83 | 12.69 | 13.02 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 18.20 | 18.00 | 18.50 | - | - | 0 | 0 | - | 12.83 | 12.69 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 18.20 | 18.04 | 18.30 | - | - | 0 | 0 | - | 12.83 | 12.71 | 12.90 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 18.20 | 17.92 | 18.50 | - | - | 0 | 0 | - | 12.83 | 12.63 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 18.20 | 17.90 | 18.70 | - | - | 0 | 0 | - | 12.83 | 12.62 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 18.20 | 17.90 | 18.68 | - | - | 0 | 0 | - | 12.83 | 12.62 | 13.17 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 12.83 | 12.83 | 12.90 | 12.69 | 12.69 | 17,026 | 12.686 | -0.55% |
| 2018-06-29 | 0 | 18.30 | 18.30 | 18.50 | - | - | 0 | 0 | - | 12.90 | 12.90 | 13.04 | - | - | 0 | - | 1.10% |
| 2018-06-28 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 16,000 | 289,400 | 18.088 | 12.76 | 12.69 | 12.76 | 12.69 | 12.76 | 22,701 | 12.748 | 0.00% |
| 2018-06-27 | 0 | 18.10 | 18.10 | 18.70 | 18.08 | 18.22 | 34,000 | 616,600 | 18.135 | 12.76 | 12.76 | 13.18 | 12.74 | 12.84 | 48,241 | 12.782 | -0.66% |
| 2018-06-26 | 0 | 18.22 | 18.20 | 18.70 | 18.20 | 18.22 | 16,000 | 291,240 | 18.203 | 12.84 | 12.83 | 13.18 | 12.83 | 12.84 | 22,701 | 12.829 | -0.22% |
| 2018-06-25 | 0 | 18.26 | 18.20 | 19.70 | - | - | 0 | 0 | - | 12.87 | 12.83 | 13.88 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 18.26 | 18.20 | 18.50 | - | - | 0 | 0 | - | 12.87 | 12.83 | 13.04 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 18.30 | 18.30 | 18.50 | 18.30 | 18.32 | 12,000 | 219,680 | 18.307 | 12.87 | 12.87 | 13.01 | 12.87 | 12.88 | 17,063 | 12.874 | -0.44% |
| 2018-06-20 | 0 | 18.38 | 18.38 | 18.70 | 18.38 | 18.38 | 2,000 | 36,760 | 18.380 | 12.93 | 12.93 | 13.15 | 12.93 | 12.93 | 2,844 | 12.926 | 0.44% |
| 2018-06-19 | 0 | 18.30 | 18.30 | 18.38 | 18.30 | 18.40 | 8,000 | 146,960 | 18.370 | 12.87 | 12.87 | 12.93 | 12.87 | 12.94 | 11,376 | 12.919 | -2.14% |
| 2018-06-15 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.15 | 12.94 | 13.15 | 13.15 | 13.15 | 5,688 | 13.151 | 0.00% |
| 2018-06-14 | 0 | 18.70 | 18.40 | 18.70 | - | - | 0 | 0 | - | 13.15 | 12.94 | 13.15 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.15 | 12.94 | 13.15 | 13.15 | 13.15 | 5,688 | 13.151 | 1.08% |
| 2018-06-12 | 0 | 18.50 | 18.40 | 18.58 | 18.40 | 18.58 | 48,000 | 883,760 | 18.412 | 13.01 | 12.94 | 13.07 | 12.94 | 13.07 | 68,254 | 12.948 | 0.54% |
| 2018-06-11 | 0 | 18.40 | 18.40 | 18.50 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.01 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 18.40 | 18.40 | 18.50 | 18.40 | 18.50 | 15,920 | 292,936 | 18.401 | 12.94 | 12.94 | 13.01 | 12.94 | 13.01 | 22,637 | 12.940 | -0.43% |
| 2018-06-07 | 0 | 18.48 | 18.40 | 18.56 | 18.40 | 18.50 | 34,440 | 636,252 | 18.474 | 13.00 | 12.94 | 13.05 | 12.94 | 13.01 | 48,972 | 12.992 | -0.11% |
| 2018-06-06 | 0 | 18.50 | 18.40 | 18.70 | 18.40 | 18.50 | 14,000 | 258,600 | 18.471 | 13.01 | 12.94 | 13.15 | 12.94 | 13.01 | 19,907 | 12.990 | 2.78% |
| 2018-06-05 | 0 | 18.00 | 17.80 | 18.30 | - | - | 0 | 0 | - | 12.66 | 12.52 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 18.00 | 17.78 | 18.30 | 18.00 | 18.00 | 14,000 | 252,000 | 18.000 | 12.66 | 12.50 | 12.87 | 12.66 | 12.66 | 19,907 | 12.659 | 0.00% |
| 2018-06-01 | 0 | 18.00 | 18.00 | 18.30 | 17.88 | 17.90 | 30,000 | 536,720 | 17.891 | 12.66 | 12.66 | 12.87 | 12.57 | 12.59 | 42,658 | 12.582 | 1.24% |
| 2018-05-31 | 0 | 17.78 | 17.78 | 17.90 | 17.78 | 17.78 | 2,000 | 35,560 | 17.780 | 12.50 | 12.50 | 12.59 | 12.50 | 12.50 | 2,844 | 12.504 | 0.11% |
| 2018-05-30 | 0 | 17.76 | 17.76 | 17.80 | 17.76 | 17.76 | 6,000 | 106,560 | 17.760 | 12.49 | 12.49 | 12.52 | 12.49 | 12.49 | 8,532 | 12.490 | -0.67% |
| 2018-05-29 | 0 | 17.88 | 17.50 | 17.88 | - | - | 0 | 0 | - | 12.57 | 12.31 | 12.57 | - | - | 0 | - | -0.11% |
| 2018-05-28 | 0 | 17.90 | 17.50 | 17.90 | 17.88 | 17.90 | 10,000 | 178,960 | 17.896 | 12.59 | 12.31 | 12.59 | 12.57 | 12.59 | 14,219 | 12.586 | 2.29% |
| 2018-05-25 | 0 | 17.50 | 17.34 | 17.90 | 17.50 | 17.50 | 3,068 | 53,583 | 17.465 | 12.31 | 12.19 | 12.59 | 12.31 | 12.31 | 4,363 | 12.283 | 0.00% |
| 2018-05-24 | 0 | 17.50 | 17.32 | 17.92 | - | - | 0 | 0 | - | 12.31 | 12.18 | 12.60 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 17.50 | 17.38 | 18.68 | 17.38 | 17.50 | 16,000 | 279,480 | 17.468 | 12.31 | 12.22 | 13.14 | 12.22 | 12.31 | 22,751 | 12.284 | 0.81% |
| 2018-05-21 | 0 | 17.36 | 17.36 | 17.38 | 17.30 | 17.46 | 17,000 | 295,060 | 17.356 | 12.21 | 12.21 | 12.22 | 12.17 | 12.28 | 24,173 | 12.206 | -1.36% |
| 2018-05-18 | 0 | 17.60 | 17.42 | 17.92 | - | - | 0 | 0 | - | 12.38 | 12.25 | 12.60 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 17.60 | 17.48 | 17.70 | - | - | 0 | 0 | - | 12.38 | 12.29 | 12.45 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 17.60 | 17.40 | 17.70 | - | - | 0 | 0 | - | 12.38 | 12.24 | 12.45 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 17.60 | 17.40 | 17.70 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 12.38 | 12.24 | 12.45 | 12.38 | 12.38 | 2,844 | 12.377 | 1.03% |
| 2018-05-14 | 0 | 17.42 | 17.38 | 17.50 | - | - | 2,000 | 35,000 | 17.500 | 12.25 | 12.22 | 12.31 | - | - | 2,844 | 12.307 | 0.00% |
| 2018-05-11 | 0 | 17.42 | 17.42 | 17.94 | - | - | 0 | 0 | - | 12.25 | 12.25 | 12.62 | - | - | 0 | - | 0.11% |
| 2018-05-10 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.24 | 12.21 | 13.14 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.24 | 12.21 | 13.14 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 17.40 | 17.40 | 17.60 | 17.34 | 17.38 | 14,000 | 242,920 | 17.351 | 12.24 | 12.24 | 12.38 | 12.19 | 12.22 | 19,907 | 12.203 | 0.12% |
| 2018-05-07 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.22 | 12.21 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.22 | 12.21 | 12.38 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 17.38 | 17.32 | 17.60 | 17.38 | 17.38 | 4,000 | 69,520 | 17.380 | 12.22 | 12.18 | 12.38 | 12.22 | 12.22 | 5,688 | 12.223 | 0.00% |
| 2018-05-02 | 0 | 17.38 | 17.38 | 17.60 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 12.22 | 12.22 | 12.38 | 12.22 | 12.22 | 2,844 | 12.223 | -0.34% |
| 2018-04-30 | 0 | 17.44 | 17.44 | 17.74 | - | - | 0 | 0 | - | 12.26 | 12.26 | 12.48 | - | - | 0 | - | 0.11% |
| 2018-04-27 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.25 | 12.24 | 12.48 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.25 | 12.24 | 12.48 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.25 | 12.22 | 12.48 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.25 | 12.22 | 12.48 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.25 | 12.22 | 12.48 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 17.42 | 17.40 | 17.80 | 17.40 | 17.42 | 14,000 | 243,640 | 17.403 | 12.25 | 12.24 | 12.52 | 12.24 | 12.25 | 19,907 | 12.239 | 0.00% |
| 2018-04-19 | 0 | 17.42 | 17.42 | 17.80 | - | - | 0 | 0 | - | 12.25 | 12.25 | 12.52 | - | - | 0 | - | 0.81% |
| 2018-04-18 | 0 | 17.28 | 17.28 | 17.96 | 17.22 | 17.50 | 12,000 | 209,040 | 17.420 | 12.15 | 12.15 | 12.63 | 12.11 | 12.31 | 17,063 | 12.251 | -1.82% |
| 2018-04-17 | 0 | 17.60 | 17.50 | 17.96 | 17.60 | 17.60 | 6,000 | 105,600 | 17.600 | 12.38 | 12.31 | 12.63 | 12.38 | 12.38 | 8,532 | 12.377 | -2.00% |
| 2018-04-16 | 0 | 17.96 | 17.60 | 17.96 | - | - | 0 | 0 | - | 12.63 | 12.38 | 12.63 | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 17.96 | 17.60 | 18.50 | - | - | 0 | 0 | - | 12.63 | 12.38 | 13.01 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 17.96 | 17.96 | 18.46 | 17.96 | 17.96 | 2,000 | 35,920 | 17.960 | 12.63 | 12.63 | 12.98 | 12.63 | 12.63 | 2,844 | 12.631 | -0.22% |
| 2018-04-11 | 0 | 18.00 | 17.60 | 18.00 | - | - | 0 | 0 | - | 12.66 | 12.38 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 18.00 | 17.70 | 18.00 | - | - | 0 | 0 | - | 12.66 | 12.45 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 12.66 | 12.39 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 18.00 | 17.62 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.66 | 12.39 | 12.87 | 12.66 | 12.66 | 5,688 | 12.659 | 0.00% |
| 2018-04-04 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 12.66 | 12.39 | 12.66 | - | - | 0 | - | -0.55% |
| 2018-04-03 | 0 | 18.10 | 17.52 | 18.10 | - | - | 0 | 0 | - | 12.73 | 12.32 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 18.10 | 17.50 | 18.30 | - | - | 0 | 0 | - | 12.73 | 12.31 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 18.10 | 17.60 | 18.30 | 18.10 | 18.10 | 6,000 | 108,600 | 18.100 | 12.73 | 12.38 | 12.87 | 12.73 | 12.73 | 8,532 | 12.729 | -1.09% |
| 2018-03-27 | 0 | 18.30 | 17.50 | 18.30 | - | - | 0 | 0 | - | 12.87 | 12.31 | 12.87 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 18.30 | 17.30 | 18.30 | - | - | 0 | 0 | - | 12.87 | 12.17 | 12.87 | - | - | 0 | - | -1.08% |
| 2018-03-23 | 0 | 18.50 | 17.58 | 18.50 | - | - | 0 | 0 | - | 13.01 | 12.36 | 13.01 | - | - | 0 | - | -2.12% |
| 2018-03-22 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 13.29 | 12.31 | 13.29 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 13.29 | 12.31 | 13.29 | - | - | 0 | - | -0.53% |
| 2018-03-20 | 0 | 19.00 | 17.62 | 19.00 | - | - | 0 | 0 | - | 13.36 | 12.39 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 19.00 | 17.80 | 19.00 | - | - | 0 | 0 | - | 13.36 | 12.52 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 19.00 | 17.82 | 19.40 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.36 | 12.53 | 13.64 | 13.36 | 13.36 | 14,219 | 13.362 | 7.34% |
| 2018-03-15 | 0 | 17.70 | 17.60 | 18.20 | - | - | 0 | 0 | - | 12.45 | 12.38 | 12.80 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 17.70 | 17.70 | 18.10 | - | - | 0 | 0 | - | 12.45 | 12.45 | 12.73 | - | - | 0 | - | 0.45% |
| 2018-03-13 | 0 | 17.62 | 17.62 | 18.10 | - | - | 0 | 0 | - | 12.39 | 12.39 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 17.62 | 17.62 | 18.00 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 12.39 | 12.39 | 12.66 | 12.38 | 12.38 | 2,844 | 12.377 | 0.34% |
| 2018-03-09 | 0 | 17.56 | 17.52 | 18.00 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.31 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.31 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.35 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 17.56 | 17.56 | 17.90 | 17.56 | 17.80 | 12,000 | 212,640 | 17.720 | 12.35 | 12.35 | 12.59 | 12.35 | 12.52 | 17,063 | 12.462 | -0.79% |
| 2018-02-26 | 0 | 17.70 | 17.52 | 18.00 | - | - | 0 | 0 | - | 12.45 | 12.32 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-02-23 | 0 | 17.70 | 17.50 | 18.10 | - | - | 0 | 0 | - | 12.45 | 12.31 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 17.70 | 17.60 | 18.10 | - | - | 0 | 0 | - | 12.45 | 12.38 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 12.45 | 12.45 | 12.52 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 12.45 | 12.45 | 12.52 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 17.70 | 17.52 | 17.90 | - | - | 0 | 0 | - | 12.45 | 12.32 | 12.59 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 17.70 | 17.58 | 17.90 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 12.45 | 12.36 | 12.59 | 12.45 | 12.45 | 8,532 | 12.448 | 1.26% |
| 2018-02-13 | 0 | 17.48 | 17.38 | 17.68 | - | - | 0 | 0 | - | 12.29 | 12.22 | 12.43 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 17.48 | 17.40 | 17.60 | 17.48 | 17.52 | 14,000 | 245,040 | 17.503 | 12.29 | 12.24 | 12.38 | 12.29 | 12.32 | 19,907 | 12.309 | 0.46% |
| 2018-02-09 | 0 | 17.40 | 17.38 | 17.48 | 17.10 | 17.50 | 36,000 | 623,480 | 17.319 | 12.24 | 12.22 | 12.29 | 12.03 | 12.31 | 51,190 | 12.180 | -1.14% |
| 2018-02-08 | 0 | 17.60 | 17.60 | 17.90 | 17.56 | 17.56 | 2,000 | 35,120 | 17.560 | 12.38 | 12.38 | 12.59 | 12.35 | 12.35 | 2,844 | 12.349 | 0.00% |
| 2018-02-07 | 0 | 17.60 | 17.52 | 17.78 | 17.60 | 17.92 | 36,000 | 638,120 | 17.726 | 12.38 | 12.32 | 12.50 | 12.38 | 12.60 | 51,190 | 12.466 | -1.01% |
| 2018-02-06 | 0 | 17.78 | 17.70 | 18.30 | 17.78 | 18.44 | 34,000 | 611,120 | 17.974 | 12.50 | 12.45 | 12.87 | 12.50 | 12.97 | 48,346 | 12.640 | -3.89% |
| 2018-02-05 | 0 | 18.50 | 18.40 | 18.50 | 18.50 | 18.52 | 14,000 | 259,080 | 18.506 | 13.01 | 12.94 | 13.01 | 13.01 | 13.02 | 19,907 | 13.014 | -1.60% |
| 2018-02-02 | 0 | 18.80 | 18.52 | 18.80 | - | - | 0 | 0 | - | 13.22 | 13.02 | 13.22 | - | - | 0 | - | -0.32% |
| 2018-02-01 | 0 | 18.86 | 18.52 | 18.88 | - | - | 0 | 0 | - | 13.26 | 13.02 | 13.28 | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 18.86 | 18.52 | 18.88 | 18.52 | 18.86 | 16,000 | 299,360 | 18.710 | 13.26 | 13.02 | 13.28 | 13.02 | 13.26 | 22,751 | 13.158 | 0.86% |
| 2018-01-30 | 0 | 18.70 | 18.52 | 18.90 | - | - | 0 | 0 | - | 13.15 | 13.02 | 13.29 | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 18.70 | 18.52 | 19.00 | - | - | 0 | 0 | - | 13.15 | 13.02 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 18.70 | 18.70 | 19.00 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.15 | 13.15 | 13.36 | 13.04 | 13.04 | 2,844 | 13.038 | 0.54% |
| 2018-01-25 | 0 | 18.60 | 18.52 | 18.90 | 18.50 | 18.60 | 10,000 | 185,360 | 18.536 | 13.08 | 13.02 | 13.29 | 13.01 | 13.08 | 14,219 | 13.036 | 0.00% |
| 2018-01-24 | 0 | 18.60 | 18.60 | 18.90 | 18.60 | 18.60 | 30,000 | 558,000 | 18.600 | 13.08 | 13.08 | 13.29 | 13.08 | 13.08 | 42,658 | 13.081 | -0.53% |
| 2018-01-23 | 0 | 18.70 | 18.56 | 19.00 | - | - | 0 | 0 | - | 13.15 | 13.05 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 18.70 | 18.70 | 18.90 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.15 | 13.15 | 13.29 | 13.04 | 13.04 | 2,844 | 13.038 | 0.86% |
| 2018-01-19 | 0 | 18.54 | - | 19.00 | 18.54 | 18.56 | 34,000 | 630,640 | 18.548 | 13.04 | - | 13.36 | 13.04 | 13.05 | 48,346 | 13.044 | 0.00% |
| 2018-01-18 | 0 | 18.54 | 18.54 | 18.80 | 18.50 | 18.60 | 50,000 | 926,640 | 18.533 | 13.04 | 13.04 | 13.22 | 13.01 | 13.08 | 71,097 | 13.033 | -0.22% |
| 2018-01-17 | 0 | 18.58 | 18.58 | 18.88 | 18.56 | 18.58 | 6,000 | 111,400 | 18.567 | 13.07 | 13.07 | 13.28 | 13.05 | 13.07 | 8,532 | 13.057 | -1.59% |
| 2018-01-16 | 0 | 18.88 | 18.58 | 18.90 | 18.60 | 18.88 | 8,620 | 160,885 | 18.664 | 13.28 | 13.07 | 13.29 | 13.08 | 13.28 | 12,257 | 13.126 | 1.40% |
| 2018-01-15 | 0 | 18.62 | 18.54 | 18.88 | 18.62 | 19.28 | 40,000 | 765,480 | 19.137 | 13.09 | 13.04 | 13.28 | 13.09 | 13.56 | 56,878 | 13.458 | 0.32% |
| 2018-01-12 | 0 | 18.56 | 18.56 | 19.16 | 18.56 | 18.56 | 4,000 | 74,240 | 18.560 | 13.05 | 13.05 | 13.47 | 13.05 | 13.05 | 5,688 | 13.053 | -0.22% |
| 2018-01-11 | 0 | 18.60 | 18.56 | 18.80 | 18.60 | 18.70 | 60,000 | 1,116,400 | 18.607 | 13.08 | 13.05 | 13.22 | 13.08 | 13.15 | 85,317 | 13.085 | -1.90% |
| 2018-01-10 | 0 | 18.96 | 18.70 | 18.96 | - | - | 0 | 0 | - | 13.33 | 13.15 | 13.33 | - | - | 0 | - | -0.21% |
| 2018-01-09 | 0 | 19.00 | 18.70 | 19.00 | 18.98 | 19.00 | 4,000 | 75,960 | 18.990 | 13.36 | 13.15 | 13.36 | 13.35 | 13.36 | 5,688 | 13.355 | 1.06% |
| 2018-01-08 | 0 | 18.80 | 18.70 | 18.82 | 18.80 | 18.82 | 10,000 | 188,120 | 18.812 | 13.22 | 13.15 | 13.24 | 13.22 | 13.24 | 14,219 | 13.230 | -0.42% |
| 2018-01-05 | 0 | 19.18 | 19.02 | 19.30 | - | - | 0 | 0 | - | 13.28 | 13.17 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-01-04 | 0 | 19.18 | 19.10 | 19.30 | - | - | 0 | 0 | - | 13.28 | 13.22 | 13.36 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 19.18 | 19.00 | 19.20 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 13.28 | 13.15 | 13.29 | 13.28 | 13.28 | 2,889 | 13.278 | 0.95% |
| 2018-01-02 | 0 | 19.00 | 19.00 | 19.28 | 18.90 | 19.00 | 6,000 | 113,760 | 18.960 | 13.15 | 13.15 | 13.35 | 13.08 | 13.15 | 8,667 | 13.125 | 0.11% |
| 2017-12-29 | 0 | 18.98 | 18.98 | 19.18 | 18.92 | 18.92 | 2,000 | 37,840 | 18.920 | 13.14 | 13.14 | 13.28 | 13.10 | 13.10 | 2,889 | 13.098 | 0.53% |
| 2017-12-28 | 0 | 18.88 | 18.88 | 19.18 | - | - | 0 | 0 | - | 13.07 | 13.07 | 13.28 | - | - | 0 | - | 0.11% |
| 2017-12-27 | 0 | 18.86 | 18.86 | 19.10 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 13.06 | 13.06 | 13.22 | 13.04 | 13.04 | 2,889 | 13.042 | 0.11% |
| 2017-12-22 | 0 | 18.84 | 18.84 | 19.10 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.22 | - | - | 0 | - | 0.21% |
| 2017-12-21 | 0 | 18.80 | 18.74 | 19.00 | 18.80 | 18.80 | 4,000 | 75,200 | 18.800 | 13.01 | 12.97 | 13.15 | 13.01 | 13.01 | 5,778 | 13.014 | -0.21% |
| 2017-12-20 | 0 | 18.84 | 18.80 | 19.42 | 18.84 | 18.86 | 6,000 | 113,080 | 18.847 | 13.04 | 13.01 | 13.44 | 13.04 | 13.06 | 8,667 | 13.047 | 0.00% |
| 2017-12-19 | 0 | 18.84 | 18.80 | 18.84 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 13.04 | 13.01 | 13.04 | 13.04 | 13.04 | 2,889 | 13.042 | 0.00% |
| 2017-12-18 | 0 | 18.84 | 18.82 | 18.90 | - | - | 0 | 0 | - | 13.04 | 13.03 | 13.08 | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 18.84 | 18.84 | 18.90 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.08 | - | - | 0 | - | 0.21% |
| 2017-12-14 | 0 | 18.80 | 18.80 | 19.00 | 18.80 | 18.82 | 6,000 | 112,880 | 18.813 | 13.01 | 13.01 | 13.15 | 13.01 | 13.03 | 8,667 | 13.024 | -0.53% |
| 2017-12-13 | 0 | 18.90 | 18.82 | 18.90 | - | - | 0 | 0 | - | 13.08 | 13.03 | 13.08 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 18.90 | 18.82 | 19.00 | 18.90 | 18.90 | 2,000 | 37,800 | 18.900 | 13.08 | 13.03 | 13.15 | 13.08 | 13.08 | 2,889 | 13.084 | 0.00% |
| 2017-12-11 | 0 | 18.90 | 18.84 | 19.02 | 18.90 | 18.92 | 8,000 | 151,280 | 18.910 | 13.08 | 13.04 | 13.17 | 13.08 | 13.10 | 11,556 | 13.091 | -0.53% |
| 2017-12-08 | 0 | 19.00 | 18.92 | 19.00 | - | - | 0 | 0 | - | 13.15 | 13.10 | 13.15 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 19.00 | 18.96 | 19.00 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 13.15 | 13.13 | 13.15 | 13.15 | 13.15 | 5,778 | 13.153 | -0.11% |
| 2017-12-06 | 0 | 19.02 | 19.00 | 19.14 | 19.00 | 19.10 | 14,000 | 266,480 | 19.034 | 13.17 | 13.15 | 13.25 | 13.15 | 13.22 | 20,224 | 13.177 | -0.73% |
| 2017-12-05 | 0 | 19.16 | 19.16 | 19.24 | 19.14 | 19.16 | 4,000 | 76,600 | 19.150 | 13.26 | 13.26 | 13.32 | 13.25 | 13.26 | 5,778 | 13.257 | 0.00% |
| 2017-12-04 | 0 | 19.16 | 19.16 | 19.20 | 19.12 | 19.12 | 4,000 | 76,480 | 19.120 | 13.26 | 13.26 | 13.29 | 13.24 | 13.24 | 5,778 | 13.236 | 0.21% |
| 2017-12-01 | 0 | 19.12 | 19.12 | 19.30 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.36 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 19.12 | 19.12 | 19.32 | 19.12 | 19.12 | 2,000 | 38,240 | 19.120 | 13.24 | 13.24 | 13.37 | 13.24 | 13.24 | 2,889 | 13.236 | -0.42% |
| 2017-11-29 | 0 | 19.20 | 19.14 | 19.34 | - | - | 0 | 0 | - | 13.29 | 13.25 | 13.39 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 19.20 | 19.20 | 19.34 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 13.29 | 13.29 | 13.39 | 13.29 | 13.29 | 8,667 | 13.291 | -0.72% |
| 2017-11-27 | 0 | 19.34 | 19.16 | 19.36 | - | - | 0 | 0 | - | 13.39 | 13.26 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 19.34 | 19.20 | 19.34 | 19.12 | 19.34 | 14,000 | 269,520 | 19.251 | 13.39 | 13.29 | 13.39 | 13.24 | 13.39 | 20,224 | 13.327 | 1.26% |
| 2017-11-23 | 0 | 19.10 | 19.10 | 19.30 | 19.08 | 19.10 | 6,000 | 114,560 | 19.093 | 13.22 | 13.22 | 13.36 | 13.21 | 13.22 | 8,667 | 13.218 | -1.04% |
| 2017-11-22 | 0 | 19.30 | 19.10 | 19.30 | 19.32 | 19.32 | 2,020 | 39,026 | 19.320 | 13.36 | 13.22 | 13.36 | 13.37 | 13.37 | 2,918 | 13.374 | -0.10% |
| 2017-11-21 | 0 | 19.32 | 19.10 | 19.32 | - | - | 0 | 0 | - | 13.37 | 13.22 | 13.37 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 19.32 | 19.32 | 19.40 | 19.06 | 19.30 | 8,000 | 153,440 | 19.180 | 13.37 | 13.37 | 13.43 | 13.19 | 13.36 | 11,556 | 13.278 | 0.10% |
| 2017-11-17 | 0 | 19.30 | 19.06 | 19.30 | 19.06 | 19.30 | 26,000 | 496,040 | 19.078 | 13.36 | 13.19 | 13.36 | 13.19 | 13.36 | 37,558 | 13.207 | 1.26% |
| 2017-11-16 | 0 | 19.06 | 19.06 | 19.32 | 19.04 | 19.30 | 4,000 | 76,680 | 19.170 | 13.19 | 13.19 | 13.37 | 13.18 | 13.36 | 5,778 | 13.271 | -1.24% |
| 2017-11-15 | 0 | 19.30 | 19.10 | 19.30 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 13.36 | 13.22 | 13.36 | 13.36 | 13.36 | 2,889 | 13.361 | -0.52% |
| 2017-11-14 | 0 | 19.40 | 19.22 | 19.40 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.43 | 13.31 | 13.43 | 13.43 | 13.43 | 2,889 | 13.430 | 1.04% |
| 2017-11-13 | 0 | 19.20 | 19.12 | 19.20 | 19.24 | 19.24 | 6,000 | 115,200 | 19.200 | 13.29 | 13.24 | 13.29 | 13.32 | 13.32 | 8,667 | 13.291 | -0.21% |
| 2017-11-10 | 0 | 19.24 | 19.24 | 19.46 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.32 | 13.32 | 13.47 | 13.29 | 13.29 | 2,889 | 13.291 | -1.13% |
| 2017-11-09 | 0 | 19.46 | 19.20 | 19.46 | - | - | 0 | 0 | - | 13.47 | 13.29 | 13.47 | - | - | 0 | - | -0.21% |
| 2017-11-08 | 0 | 19.50 | 19.20 | 19.50 | 19.12 | 19.50 | 8,000 | 153,880 | 19.235 | 13.50 | 13.29 | 13.50 | 13.24 | 13.50 | 11,556 | 13.316 | 0.52% |
| 2017-11-07 | 0 | 19.40 | 19.16 | 19.40 | 19.34 | 19.40 | 14,000 | 271,320 | 19.380 | 13.43 | 13.26 | 13.43 | 13.39 | 13.43 | 20,224 | 13.416 | 2.00% |
| 2017-11-06 | 0 | 19.02 | 19.02 | 19.40 | 19.02 | 19.10 | 8,000 | 152,480 | 19.060 | 13.17 | 13.17 | 13.43 | 13.17 | 13.22 | 11,556 | 13.194 | -0.52% |
| 2017-11-03 | 0 | 19.12 | 19.12 | 19.50 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.24 | 13.24 | 13.50 | 13.15 | 13.15 | 14,445 | 13.153 | 0.00% |
| 2017-11-02 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.12 | 8,000 | 152,960 | 19.120 | 13.24 | 13.24 | 13.50 | 13.24 | 13.24 | 11,556 | 13.236 | -1.75% |
| 2017-11-01 | 0 | 19.46 | 19.16 | 19.50 | - | - | 0 | 0 | - | 13.47 | 13.26 | 13.50 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 19.46 | 19.10 | 19.46 | - | - | 0 | 0 | - | 13.47 | 13.22 | 13.47 | - | - | 0 | - | -0.21% |
| 2017-10-30 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 13.50 | 13.22 | 13.50 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 19.50 | 19.00 | 19.50 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.50 | 13.15 | 13.50 | 13.57 | 13.57 | 2,889 | 13.568 | 0.00% |
| 2017-10-26 | 0 | 19.50 | 19.14 | 19.60 | - | - | 0 | 0 | - | 13.50 | 13.25 | 13.57 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 19.50 | 19.14 | 19.58 | 19.20 | 19.50 | 16,000 | 309,600 | 19.350 | 13.50 | 13.25 | 13.55 | 13.29 | 13.50 | 23,113 | 13.395 | 3.07% |
| 2017-10-24 | 0 | 18.92 | 18.92 | 19.14 | 18.92 | 18.94 | 8,000 | 151,400 | 18.925 | 13.10 | 13.10 | 13.25 | 13.10 | 13.11 | 11,556 | 13.101 | -0.94% |
| 2017-10-23 | 0 | 19.10 | 18.98 | 19.20 | - | - | 0 | 0 | - | 13.22 | 13.14 | 13.29 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 19.10 | 19.00 | 19.20 | 18.98 | 19.10 | 16,000 | 304,560 | 19.035 | 13.22 | 13.15 | 13.29 | 13.14 | 13.22 | 23,113 | 13.177 | 0.95% |
| 2017-10-19 | 0 | 18.92 | 18.80 | 19.10 | 18.90 | 18.94 | 20,000 | 378,360 | 18.918 | 13.10 | 13.01 | 13.22 | 13.08 | 13.11 | 28,891 | 13.096 | -1.05% |
| 2017-10-18 | 0 | 19.12 | 18.92 | 19.20 | 19.00 | 19.12 | 38,000 | 723,880 | 19.049 | 13.24 | 13.10 | 13.29 | 13.15 | 13.24 | 54,893 | 13.187 | 0.31% |
| 2017-10-17 | 0 | 19.06 | 19.06 | 19.20 | 19.06 | 19.20 | 58,000 | 1,109,920 | 19.137 | 13.19 | 13.19 | 13.29 | 13.19 | 13.29 | 83,783 | 13.247 | -0.73% |
| 2017-10-16 | 0 | 19.20 | 19.16 | 19.36 | - | - | 0 | 0 | - | 13.29 | 13.26 | 13.40 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 19.20 | 19.18 | 19.28 | - | - | 0 | 0 | - | 13.29 | 13.28 | 13.35 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 19.20 | 19.16 | 19.36 | 19.16 | 19.20 | 12,000 | 230,000 | 19.167 | 13.29 | 13.26 | 13.40 | 13.26 | 13.29 | 17,335 | 13.268 | 0.10% |
| 2017-10-11 | 0 | 19.18 | 19.16 | 19.36 | 19.18 | 19.28 | 12,000 | 230,960 | 19.247 | 13.28 | 13.26 | 13.40 | 13.28 | 13.35 | 17,335 | 13.324 | -0.10% |
| 2017-10-10 | 0 | 19.20 | 19.20 | 19.24 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.32 | - | - | 0 | - | 0.10% |
| 2017-10-09 | 0 | 19.18 | 19.16 | 19.38 | - | - | 0 | 0 | - | 13.28 | 13.26 | 13.42 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 19.18 | 19.14 | 19.38 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 13.28 | 13.25 | 13.42 | 13.28 | 13.28 | 2,889 | 13.278 | 0.00% |
| 2017-10-04 | 0 | 19.18 | 19.18 | 19.38 | 19.16 | 19.20 | 12,000 | 230,160 | 19.180 | 13.28 | 13.28 | 13.42 | 13.26 | 13.29 | 17,335 | 13.278 | -0.21% |
| 2017-10-03 | 0 | 19.22 | 19.22 | 19.28 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.31 | 13.31 | 13.35 | 13.29 | 13.29 | 2,889 | 13.291 | 0.10% |
| 2017-09-29 | 0 | 19.20 | 19.12 | 19.28 | 19.10 | 19.20 | 22,000 | 420,480 | 19.113 | 13.29 | 13.24 | 13.35 | 13.22 | 13.29 | 31,780 | 13.231 | 0.00% |
| 2017-09-28 | 0 | 19.20 | 19.12 | 19.28 | - | - | 0 | 0 | - | 13.29 | 13.24 | 13.35 | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 19.20 | 19.10 | 19.20 | 19.28 | 19.28 | 2,000 | 38,560 | 19.280 | 13.29 | 13.22 | 13.29 | 13.35 | 13.35 | 2,889 | 13.347 | 0.52% |
| 2017-09-26 | 0 | 19.10 | 19.02 | 19.30 | 19.10 | 19.10 | 6,000 | 114,600 | 19.100 | 13.22 | 13.17 | 13.36 | 13.22 | 13.22 | 8,667 | 13.222 | -1.04% |
| 2017-09-25 | 0 | 19.30 | 19.20 | 19.50 | - | - | 0 | 0 | - | 13.36 | 13.29 | 13.50 | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 19.30 | 19.30 | 19.50 | - | - | 0 | 0 | - | 13.36 | 13.36 | 13.50 | - | - | 0 | - | 0.52% |
| 2017-09-21 | 0 | 19.20 | 19.12 | 19.50 | 19.20 | 19.30 | 28,000 | 538,480 | 19.231 | 13.29 | 13.24 | 13.50 | 13.29 | 13.36 | 40,447 | 13.313 | -1.54% |
| 2017-09-20 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.50 | 13.44 | 13.50 | 13.50 | 13.50 | 2,889 | 13.499 | 0.41% |
| 2017-09-19 | 0 | 19.42 | 19.42 | 19.50 | - | - | 0 | 0 | - | 13.44 | 13.44 | 13.50 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 19.42 | 19.40 | 19.50 | 19.42 | 19.42 | 10,000 | 194,200 | 19.420 | 13.44 | 13.43 | 13.50 | 13.44 | 13.44 | 14,445 | 13.444 | 0.62% |
| 2017-09-15 | 0 | 19.30 | 19.30 | 19.42 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 13.36 | 13.36 | 13.44 | 13.36 | 13.36 | 2,889 | 13.361 | -0.21% |
| 2017-09-14 | 0 | 19.34 | 19.34 | 19.42 | 19.30 | 19.34 | 12,000 | 232,000 | 19.333 | 13.39 | 13.39 | 13.44 | 13.36 | 13.39 | 17,335 | 13.384 | -0.10% |
| 2017-09-13 | 0 | 19.36 | 19.36 | 19.42 | 19.34 | 19.36 | 24,000 | 464,400 | 19.350 | 13.40 | 13.40 | 13.44 | 13.39 | 13.40 | 34,669 | 13.395 | 0.00% |
| 2017-09-12 | 0 | 19.36 | 19.36 | 19.50 | 19.36 | 19.42 | 8,000 | 155,080 | 19.385 | 13.40 | 13.40 | 13.50 | 13.40 | 13.44 | 11,556 | 13.419 | -1.12% |
| 2017-09-11 | 0 | 19.58 | 19.44 | 19.60 | - | - | 0 | 0 | - | 13.55 | 13.46 | 13.57 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 19.58 | 19.40 | 19.58 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.55 | 13.43 | 13.55 | 13.57 | 13.57 | 2,889 | 13.568 | 1.98% |
| 2017-09-07 | 0 | 19.20 | 19.20 | 19.58 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.55 | - | - | 0 | - | 0.42% |
| 2017-09-06 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.18 | 50,000 | 956,120 | 19.122 | 13.24 | 13.24 | 13.50 | 13.24 | 13.28 | 72,227 | 13.238 | -2.25% |
| 2017-09-05 | 0 | 19.56 | 19.20 | 19.68 | - | - | 0 | 0 | - | 13.54 | 13.29 | 13.62 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 19.56 | 19.30 | 19.56 | 19.26 | 19.56 | 8,000 | 154,840 | 19.355 | 13.54 | 13.36 | 13.54 | 13.33 | 13.54 | 11,556 | 13.399 | 0.00% |
| 2017-09-01 | 0 | 19.56 | 19.48 | 19.60 | 19.20 | 19.60 | 11,200 | 217,672 | 19.435 | 13.54 | 13.49 | 13.57 | 13.29 | 13.57 | 16,179 | 13.454 | 1.77% |
| 2017-08-31 | 0 | 19.22 | 19.22 | 19.50 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 13.31 | 13.31 | 13.50 | 13.29 | 13.29 | 8,667 | 13.291 | 0.10% |
| 2017-08-30 | 0 | 19.20 | 19.20 | 19.70 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.64 | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 19.20 | 19.20 | 19.70 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.29 | 13.29 | 13.64 | 13.29 | 13.29 | 2,889 | 13.291 | -0.52% |
| 2017-08-28 | 0 | 19.30 | 19.22 | 19.60 | 19.20 | 19.30 | 14,000 | 269,440 | 19.246 | 13.36 | 13.31 | 13.57 | 13.29 | 13.36 | 20,224 | 13.323 | 0.00% |
| 2017-08-25 | 0 | 19.30 | 19.20 | 19.80 | - | - | 0 | 0 | - | 13.36 | 13.29 | 13.71 | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 19.30 | 19.24 | 19.90 | - | - | 0 | 0 | - | 13.36 | 13.32 | 13.78 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 19.30 | 19.24 | 19.60 | - | - | 0 | 0 | - | 13.36 | 13.32 | 13.57 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 19.30 | 19.20 | 19.70 | 19.30 | 19.30 | 6,000 | 115,800 | 19.300 | 13.36 | 13.29 | 13.64 | 13.36 | 13.36 | 8,667 | 13.361 | -2.03% |
| 2017-08-18 | 0 | 19.70 | 19.30 | 19.80 | - | - | 0 | 0 | - | 13.64 | 13.36 | 13.71 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 19.70 | 19.40 | 19.70 | - | - | 0 | 0 | - | 13.64 | 13.43 | 13.64 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 19.70 | 19.70 | 19.76 | 19.70 | 19.70 | 34,000 | 669,800 | 19.700 | 13.64 | 13.64 | 13.68 | 13.64 | 13.64 | 49,114 | 13.638 | 1.03% |
| 2017-08-15 | 0 | 19.50 | 19.30 | 19.90 | - | - | 0 | 0 | - | 13.50 | 13.36 | 13.78 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 19.50 | 19.30 | 19.60 | - | - | 0 | 0 | - | 13.50 | 13.36 | 13.57 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 19.50 | 19.20 | 19.50 | 19.10 | 19.50 | 32,000 | 615,600 | 19.238 | 13.50 | 13.29 | 13.50 | 13.22 | 13.50 | 46,225 | 13.317 | 0.00% |
| 2017-08-10 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.50 | 13.44 | 13.50 | 13.50 | 13.50 | 2,889 | 13.499 | 0.00% |
| 2017-08-09 | 0 | 19.50 | 19.50 | 19.74 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.50 | 13.50 | 13.67 | 13.50 | 13.50 | 2,889 | 13.499 | 0.00% |
| 2017-08-08 | 0 | 19.50 | 19.50 | 19.70 | 19.50 | 19.50 | 8,000 | 156,000 | 19.500 | 13.50 | 13.50 | 13.64 | 13.50 | 13.50 | 11,556 | 13.499 | 0.00% |
| 2017-08-07 | 0 | 19.50 | 19.50 | 19.80 | 19.50 | 19.50 | 6,000 | 117,000 | 19.500 | 13.50 | 13.50 | 13.71 | 13.50 | 13.50 | 8,667 | 13.499 | -1.52% |
| 2017-08-04 | 0 | 19.80 | 19.52 | 19.80 | 19.50 | 19.80 | 12,000 | 237,000 | 19.750 | 13.71 | 13.51 | 13.71 | 13.50 | 13.71 | 17,335 | 13.672 | 1.54% |
| 2017-08-03 | 0 | 19.50 | 19.50 | 19.68 | 19.50 | 19.50 | 24,000 | 468,000 | 19.500 | 13.50 | 13.50 | 13.62 | 13.50 | 13.50 | 34,669 | 13.499 | -0.51% |
| 2017-08-02 | 0 | 19.60 | 19.60 | 19.80 | 19.50 | 19.62 | 40,420 | 792,190 | 19.599 | 13.57 | 13.57 | 13.71 | 13.50 | 13.58 | 58,388 | 13.568 | -0.51% |
| 2017-08-01 | 0 | 19.70 | 19.60 | 19.88 | 19.70 | 19.90 | 6,000 | 118,600 | 19.767 | 13.64 | 13.57 | 13.76 | 13.64 | 13.78 | 8,667 | 13.684 | 0.00% |
| 2017-07-31 | 0 | 19.70 | 19.60 | 19.70 | 19.70 | 19.70 | 8,000 | 157,600 | 19.700 | 13.64 | 13.57 | 13.64 | 13.64 | 13.64 | 11,556 | 13.638 | 0.51% |
| 2017-07-28 | 0 | 19.60 | 19.50 | 20.00 | 19.60 | 19.60 | 10,000 | 196,000 | 19.600 | 13.57 | 13.50 | 13.85 | 13.57 | 13.57 | 14,445 | 13.568 | 0.00% |
| 2017-07-27 | 0 | 19.60 | 19.60 | 20.00 | 19.50 | 19.60 | 8,100 | 158,400 | 19.556 | 13.57 | 13.57 | 13.85 | 13.50 | 13.57 | 11,701 | 13.538 | -1.01% |
| 2017-07-26 | 0 | 19.80 | 19.60 | 20.00 | 19.50 | 19.80 | 12,000 | 235,800 | 19.650 | 13.71 | 13.57 | 13.85 | 13.50 | 13.71 | 17,335 | 13.603 | 0.00% |
| 2017-07-25 | 0 | 19.80 | 19.80 | 20.10 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 13.71 | 13.71 | 13.91 | 13.71 | 13.71 | 2,889 | 13.707 | -1.74% |
| 2017-07-24 | 0 | 20.15 | 19.70 | 20.15 | 20.20 | 20.20 | 6,000 | 121,200 | 20.200 | 13.95 | 13.64 | 13.95 | 13.98 | 13.98 | 8,667 | 13.984 | 2.81% |
| 2017-07-21 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 19.60 | 6,000 | 117,600 | 19.600 | 13.57 | 13.57 | 13.85 | 13.57 | 13.57 | 8,667 | 13.568 | -0.31% |
| 2017-07-20 | 0 | 19.66 | 19.64 | 19.74 | 19.60 | 19.80 | 58,000 | 1,138,560 | 19.630 | 13.61 | 13.60 | 13.67 | 13.57 | 13.71 | 83,783 | 13.589 | -1.70% |
| 2017-07-19 | 0 | 20.00 | 19.70 | 20.30 | 20.00 | 20.35 | 4,000 | 80,700 | 20.175 | 13.85 | 13.64 | 14.05 | 13.85 | 14.09 | 5,778 | 13.966 | 0.00% |
| 2017-07-18 | 0 | 20.00 | 19.70 | 20.00 | 19.70 | 20.05 | 12,000 | 239,500 | 19.958 | 13.85 | 13.64 | 13.85 | 13.64 | 13.88 | 17,335 | 13.816 | -2.44% |
| 2017-07-17 | 0 | 20.50 | 20.25 | 20.60 | 20.10 | 21.90 | 106,000 | 2,209,500 | 20.844 | 14.19 | 14.02 | 14.26 | 13.91 | 15.16 | 153,122 | 14.430 | 2.50% |
| 2017-07-14 | 0 | 20.00 | 20.00 | 20.30 | 17.00 | 20.00 | 447,276 | 8,360,269 | 18.692 | 13.85 | 13.85 | 14.05 | 11.77 | 13.85 | 646,109 | 12.939 | 17.65% |
| 2017-07-13 | 0 | 17.00 | 16.88 | 17.00 | - | - | 0 | 0 | - | 11.77 | 11.69 | 11.77 | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 17.00 | 16.70 | 17.00 | 16.70 | 17.00 | 36,000 | 605,000 | 16.806 | 11.77 | 11.56 | 11.77 | 11.56 | 11.77 | 52,004 | 11.634 | 1.80% |
| 2017-07-11 | 0 | 16.70 | 16.64 | 16.86 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 11.56 | 11.52 | 11.67 | 11.56 | 11.56 | 14,445 | 11.561 | 0.60% |
| 2017-07-10 | 0 | 16.60 | 16.52 | 16.90 | 16.60 | 16.60 | 4,000 | 66,400 | 16.600 | 11.49 | 11.44 | 11.70 | 11.49 | 11.49 | 5,778 | 11.492 | -0.24% |
| 2017-07-07 | 0 | 16.64 | 16.60 | 16.64 | 16.60 | 16.86 | 16,000 | 266,720 | 16.670 | 11.52 | 11.49 | 11.52 | 11.49 | 11.67 | 23,113 | 11.540 | -1.30% |
| 2017-07-06 | 0 | 16.86 | 16.50 | 16.90 | 16.86 | 16.86 | 22,000 | 370,920 | 16.860 | 11.67 | 11.42 | 11.70 | 11.67 | 11.67 | 31,780 | 11.672 | 1.57% |
| 2017-07-05 | 0 | 16.60 | 16.50 | 16.80 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 11.49 | 11.42 | 11.63 | 11.49 | 11.49 | 2,889 | 11.492 | -1.78% |
| 2017-07-04 | 0 | 16.90 | 16.50 | 16.90 | 16.60 | 16.92 | 28,000 | 468,640 | 16.737 | 11.70 | 11.42 | 11.70 | 11.49 | 11.71 | 40,447 | 11.586 | 1.81% |
| 2017-07-03 | 0 | 16.60 | 16.60 | 17.00 | 16.60 | 16.70 | 56,000 | 931,000 | 16.625 | 11.49 | 11.49 | 11.77 | 11.49 | 11.56 | 80,894 | 11.509 | -1.19% |
| 2017-06-30 | 0 | 16.80 | 16.70 | 17.30 | 16.80 | 16.88 | 12,000 | 201,920 | 16.827 | 11.63 | 11.56 | 11.98 | 11.63 | 11.69 | 17,335 | 11.648 | -0.59% |
| 2017-06-29 | 0 | 16.90 | 16.90 | 17.12 | 16.90 | 16.94 | 12,000 | 203,040 | 16.920 | 11.70 | 11.70 | 11.85 | 11.70 | 11.73 | 17,335 | 11.713 | -0.94% |
| 2017-06-28 | 0 | 17.06 | 17.06 | 17.20 | 16.90 | 16.90 | 4,000 | 67,600 | 16.900 | 11.81 | 11.81 | 11.91 | 11.70 | 11.70 | 5,778 | 11.699 | -1.04% |
| 2017-06-27 | 0 | 17.24 | 16.90 | 17.30 | 17.00 | 17.24 | 60,000 | 1,029,520 | 17.159 | 11.93 | 11.70 | 11.98 | 11.77 | 11.93 | 86,673 | 11.878 | 0.47% |
| 2017-06-26 | 0 | 17.16 | 17.00 | 17.16 | - | - | 0 | 0 | - | 11.88 | 11.77 | 11.88 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 17.16 | 16.90 | 17.16 | 17.18 | 17.18 | 2,000 | 34,360 | 17.180 | 11.88 | 11.70 | 11.88 | 11.89 | 11.89 | 2,889 | 11.893 | 0.00% |
| 2017-06-22 | 0 | 17.16 | 16.92 | 17.20 | - | - | 0 | 0 | - | 11.88 | 11.71 | 11.91 | - | - | 0 | - | -0.00% |
| 2017-06-21 | 0 | 17.20 | 17.14 | 17.24 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 11.88 | 11.84 | 11.91 | 11.88 | 11.88 | 5,792 | 11.879 | 0.35% |
| 2017-06-20 | 0 | 17.14 | 16.88 | 17.24 | 17.14 | 17.14 | 2,000 | 34,280 | 17.140 | 11.84 | 11.66 | 11.91 | 11.84 | 11.84 | 2,896 | 11.838 | 1.66% |
| 2017-06-19 | 0 | 16.86 | 16.86 | 17.10 | 16.82 | 17.00 | 50,000 | 843,400 | 16.868 | 11.64 | 11.64 | 11.81 | 11.62 | 11.74 | 72,396 | 11.650 | -1.06% |
| 2017-06-16 | 0 | 17.04 | 17.02 | 17.30 | 17.02 | 17.04 | 12,000 | 204,280 | 17.023 | 11.77 | 11.75 | 11.95 | 11.75 | 11.77 | 17,375 | 11.757 | 0.12% |
| 2017-06-15 | 0 | 17.02 | 17.00 | 17.40 | 17.02 | 17.02 | 4,000 | 68,080 | 17.020 | 11.75 | 11.74 | 12.02 | 11.75 | 11.75 | 5,792 | 11.755 | -0.58% |
| 2017-06-14 | 0 | 17.12 | 17.02 | 17.24 | - | - | 0 | 0 | - | 11.82 | 11.75 | 11.91 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 17.12 | 17.02 | 17.30 | - | - | 0 | 0 | - | 11.82 | 11.75 | 11.95 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 17.12 | 17.04 | 17.30 | - | - | 2,000 | 34,320 | 17.160 | 11.82 | 11.77 | 11.95 | - | - | 2,896 | 11.852 | 0.00% |
| 2017-06-09 | 0 | 17.12 | 17.12 | 17.30 | 17.10 | 17.30 | 22,000 | 377,720 | 17.169 | 11.82 | 11.82 | 11.95 | 11.81 | 11.95 | 31,854 | 11.858 | -1.04% |
| 2017-06-08 | 0 | 17.30 | 17.30 | 17.40 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 11.95 | 11.95 | 12.02 | 11.95 | 11.95 | 5,792 | 11.948 | 0.35% |
| 2017-06-07 | 0 | 17.24 | 17.24 | 17.30 | - | - | 0 | 0 | - | 11.91 | 11.91 | 11.95 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 17.24 | 17.14 | 17.30 | 17.24 | 17.30 | 4,000 | 69,080 | 17.270 | 11.91 | 11.84 | 11.95 | 11.91 | 11.95 | 5,792 | 11.928 | 0.58% |
| 2017-06-05 | 0 | 17.14 | 17.14 | 17.40 | 17.10 | 17.14 | 18,000 | 308,200 | 17.122 | 11.84 | 11.84 | 12.02 | 11.81 | 11.84 | 26,062 | 11.825 | 0.23% |
| 2017-06-02 | 0 | 17.10 | 17.10 | 17.24 | 17.10 | 17.28 | 8,120 | 139,600 | 17.192 | 11.81 | 11.81 | 11.91 | 11.81 | 11.93 | 11,757 | 11.874 | 0.00% |
| 2017-06-01 | 0 | 17.10 | 17.04 | 17.20 | 17.00 | 17.10 | 48,000 | 816,200 | 17.004 | 11.81 | 11.77 | 11.88 | 11.74 | 11.81 | 69,500 | 11.744 | 0.59% |
| 2017-05-31 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.00 | 66,000 | 1,122,000 | 17.000 | 11.74 | 11.74 | 11.81 | 11.74 | 11.74 | 95,562 | 11.741 | 0.00% |
| 2017-05-29 | 0 | 17.00 | 17.00 | 17.28 | 17.00 | 17.00 | 14,000 | 238,000 | 17.000 | 11.74 | 11.74 | 11.93 | 11.74 | 11.74 | 20,271 | 11.741 | -0.58% |
| 2017-05-26 | 0 | 17.10 | 17.10 | 17.50 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 11.81 | 11.81 | 12.09 | 11.81 | 11.81 | 5,792 | 11.810 | -1.16% |
| 2017-05-25 | 0 | 17.30 | 17.10 | 17.50 | 17.30 | 17.30 | 2,000 | 34,600 | 17.300 | 11.95 | 11.81 | 12.09 | 11.95 | 11.95 | 2,896 | 11.948 | 1.41% |
| 2017-05-24 | 0 | 17.06 | 17.06 | 17.30 | - | - | 0 | 0 | - | 11.78 | 11.78 | 11.95 | - | - | 0 | - | 0.35% |
| 2017-05-23 | 0 | 17.00 | 16.90 | 17.20 | 16.90 | 17.00 | 38,000 | 642,640 | 16.912 | 11.74 | 11.67 | 11.88 | 11.67 | 11.74 | 55,021 | 11.680 | 0.00% |
| 2017-05-22 | 0 | 17.00 | 16.90 | 17.10 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.74 | 11.67 | 11.81 | 11.74 | 11.74 | 2,896 | 11.741 | -0.58% |
| 2017-05-19 | 0 | 17.10 | 17.00 | 17.50 | - | - | 0 | 0 | - | 11.81 | 11.74 | 12.09 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 17.10 | 16.90 | 17.20 | 17.08 | 17.10 | 8,000 | 136,760 | 17.095 | 11.81 | 11.67 | 11.88 | 11.80 | 11.81 | 11,583 | 11.807 | 0.00% |
| 2017-05-17 | 0 | 17.10 | 17.10 | 17.50 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 11.81 | 11.81 | 12.09 | 11.74 | 11.74 | 2,896 | 11.741 | 0.00% |
| 2017-05-16 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 11.81 | 11.74 | 11.88 | 11.81 | 11.81 | 2,896 | 11.810 | -0.58% |
| 2017-05-15 | 0 | 17.20 | 17.12 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 11.88 | 11.82 | 11.88 | 11.88 | 11.88 | 2,896 | 11.879 | 0.00% |
| 2017-05-12 | 0 | 17.20 | 17.10 | 17.60 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 11.88 | 11.81 | 12.16 | 11.88 | 11.88 | 2,896 | 11.879 | -0.58% |
| 2017-05-11 | 0 | 17.30 | 17.22 | 17.70 | - | - | 0 | 0 | - | 11.95 | 11.89 | 12.22 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 17.30 | 17.20 | 17.70 | 17.30 | 17.40 | 12,000 | 207,960 | 17.330 | 11.95 | 11.88 | 12.22 | 11.95 | 12.02 | 17,375 | 11.969 | -0.57% |
| 2017-05-09 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 18.00 | 22,000 | 387,280 | 17.604 | 12.02 | 12.02 | 12.22 | 12.02 | 12.43 | 31,854 | 12.158 | 1.75% |
| 2017-05-08 | 0 | 17.10 | 17.00 | 17.50 | 17.10 | 17.16 | 10,000 | 171,240 | 17.124 | 11.81 | 11.74 | 12.09 | 11.81 | 11.85 | 14,479 | 11.827 | 0.00% |
| 2017-05-05 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 11.81 | 11.74 | 11.88 | 11.81 | 11.81 | 2,896 | 11.810 | -0.58% |
| 2017-05-04 | 0 | 17.20 | 17.08 | 17.60 | 17.10 | 17.70 | 22,000 | 381,880 | 17.358 | 11.88 | 11.80 | 12.16 | 11.81 | 12.22 | 31,854 | 11.988 | -3.37% |
| 2017-05-02 | 0 | 17.80 | 17.50 | 17.80 | 17.80 | 18.00 | 32,000 | 571,800 | 17.869 | 12.29 | 12.09 | 12.29 | 12.29 | 12.43 | 46,333 | 12.341 | -0.56% |
| 2017-04-28 | 0 | 17.90 | 17.90 | 18.10 | 17.80 | 18.48 | 64,000 | 1,156,560 | 18.071 | 12.36 | 12.36 | 12.50 | 12.29 | 12.76 | 92,666 | 12.481 | 0.56% |
| 2017-04-27 | 0 | 17.80 | 17.50 | 17.80 | 17.78 | 17.80 | 12,000 | 213,520 | 17.793 | 12.29 | 12.09 | 12.29 | 12.28 | 12.29 | 17,375 | 12.289 | 2.30% |
| 2017-04-26 | 0 | 17.40 | 17.00 | 17.60 | 16.18 | 17.60 | 104,000 | 1,754,760 | 16.873 | 12.02 | 11.74 | 12.16 | 11.17 | 12.16 | 150,583 | 11.653 | 7.81% |
| 2017-04-25 | 0 | 16.14 | 16.00 | 16.14 | 16.06 | 16.16 | 40,000 | 645,360 | 16.134 | 11.15 | 11.05 | 11.15 | 11.09 | 11.16 | 57,916 | 11.143 | 2.15% |
| 2017-04-24 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.80 | 1,002,000 | 15,831,600 | 15.800 | 10.91 | 10.91 | 10.98 | 10.91 | 10.91 | 1,450,806 | 10.912 | -0.13% |
| 2017-04-21 | 0 | 15.82 | 15.70 | 15.84 | 15.80 | 15.82 | 12,000 | 189,720 | 15.810 | 10.93 | 10.84 | 10.94 | 10.91 | 10.93 | 17,375 | 10.919 | 0.13% |
| 2017-04-20 | 0 | 15.80 | 15.72 | 15.80 | 15.70 | 15.84 | 4,000 | 63,080 | 15.770 | 10.91 | 10.86 | 10.91 | 10.84 | 10.94 | 5,792 | 10.892 | 0.00% |
| 2017-04-19 | 0 | 15.80 | 15.70 | 15.90 | 15.80 | 15.80 | 4,000 | 63,200 | 15.800 | 10.91 | 10.84 | 10.98 | 10.91 | 10.91 | 5,792 | 10.912 | 0.51% |
| 2017-04-18 | 0 | 15.72 | 15.70 | 15.80 | 15.70 | 15.72 | 10,000 | 157,120 | 15.712 | 10.86 | 10.84 | 10.91 | 10.84 | 10.86 | 14,479 | 10.852 | -0.25% |
| 2017-04-13 | 0 | 15.76 | 15.76 | 16.00 | 15.74 | 15.82 | 14,000 | 221,160 | 15.797 | 10.88 | 10.88 | 11.05 | 10.87 | 10.93 | 20,271 | 10.910 | -1.50% |
| 2017-04-12 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 11.05 | 10.91 | 11.05 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 16.00 | 15.82 | 16.00 | - | - | 0 | 0 | - | 11.05 | 10.93 | 11.05 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 16.00 | 15.80 | 16.00 | 16.06 | 16.06 | 2,000 | 32,120 | 16.060 | 11.05 | 10.91 | 11.05 | 11.09 | 11.09 | 2,896 | 11.092 | -0.37% |
| 2017-04-07 | 0 | 16.06 | 15.80 | 16.12 | 16.00 | 16.06 | 14,000 | 224,360 | 16.026 | 11.09 | 10.91 | 11.13 | 11.05 | 11.09 | 20,271 | 11.068 | 0.37% |
| 2017-04-06 | 0 | 16.00 | 15.80 | 16.02 | - | - | 0 | 0 | - | 11.05 | 10.91 | 11.06 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 16.00 | 15.78 | 16.00 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 11.05 | 10.90 | 11.05 | 11.05 | 11.05 | 8,687 | 11.050 | 1.65% |
| 2017-04-03 | 0 | 15.74 | 15.74 | 16.00 | 15.74 | 15.76 | 10,000 | 157,480 | 15.748 | 10.87 | 10.87 | 11.05 | 10.87 | 10.88 | 14,479 | 10.876 | -1.75% |
| 2017-03-31 | 0 | 16.02 | 15.76 | 16.02 | - | - | 0 | 0 | - | 11.06 | 10.88 | 11.06 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 16.02 | 15.74 | 16.02 | 15.74 | 16.02 | 8,000 | 127,040 | 15.880 | 11.06 | 10.87 | 11.06 | 10.87 | 11.06 | 11,583 | 10.968 | 1.39% |
| 2017-03-29 | 0 | 15.80 | 15.78 | 16.00 | 15.78 | 15.80 | 6,000 | 94,760 | 15.793 | 10.91 | 10.90 | 11.05 | 10.90 | 10.91 | 8,687 | 10.908 | 0.13% |
| 2017-03-28 | 0 | 15.78 | 15.78 | 16.00 | 15.74 | 15.78 | 4,000 | 63,040 | 15.760 | 10.90 | 10.90 | 11.05 | 10.87 | 10.90 | 5,792 | 10.885 | -1.87% |
| 2017-03-27 | 0 | 16.08 | 15.74 | 16.08 | 15.80 | 16.08 | 30,000 | 476,720 | 15.891 | 11.11 | 10.87 | 11.11 | 10.91 | 11.11 | 43,437 | 10.975 | -0.12% |
| 2017-03-24 | 0 | 16.10 | 15.92 | 16.12 | 16.10 | 16.10 | 4,000 | 64,400 | 16.100 | 11.12 | 11.00 | 11.13 | 11.12 | 11.12 | 5,792 | 11.119 | 0.63% |
| 2017-03-23 | 0 | 16.00 | 15.92 | 16.10 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 11.05 | 11.00 | 11.12 | 11.05 | 11.05 | 8,687 | 11.050 | 0.00% |
| 2017-03-22 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.00 | 8,000 | 127,600 | 15.950 | 11.05 | 11.05 | 11.12 | 10.98 | 11.05 | 11,583 | 11.016 | 0.00% |
| 2017-03-21 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 11.05 | 11.05 | 11.19 | 11.05 | 11.05 | 2,896 | 11.050 | -0.62% |
| 2017-03-20 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.10 | 16,000 | 257,200 | 16.075 | 11.12 | 11.12 | 11.19 | 11.05 | 11.12 | 23,167 | 11.102 | 0.63% |
| 2017-03-17 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.00 | 4,000 | 64,000 | 16.000 | 11.05 | 10.98 | 11.12 | 11.05 | 11.05 | 5,792 | 11.050 | 0.63% |
| 2017-03-16 | 0 | 15.90 | 15.90 | 16.00 | 15.86 | 15.90 | 32,000 | 508,440 | 15.889 | 10.98 | 10.98 | 11.05 | 10.95 | 10.98 | 46,333 | 10.974 | 0.00% |
| 2017-03-15 | 0 | 15.90 | 15.86 | 16.00 | - | - | 0 | 0 | - | 10.98 | 10.95 | 11.05 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 15.90 | 15.90 | 16.10 | 15.90 | 15.90 | 2,000 | 31,800 | 15.900 | 10.98 | 10.98 | 11.12 | 10.98 | 10.98 | 2,896 | 10.981 | -1.24% |
| 2017-03-13 | 0 | 16.10 | 15.90 | 16.20 | 16.10 | 16.10 | 7,720 | 123,776 | 16.033 | 11.12 | 10.98 | 11.19 | 11.12 | 11.12 | 11,178 | 11.073 | 1.64% |
| 2017-03-10 | 0 | 15.84 | 15.84 | 16.20 | 15.84 | 15.90 | 12,000 | 190,320 | 15.860 | 10.94 | 10.94 | 11.19 | 10.94 | 10.98 | 17,375 | 10.954 | -1.00% |
| 2017-03-09 | 0 | 16.00 | 15.90 | 16.00 | 16.00 | 16.00 | 14,000 | 224,000 | 16.000 | 11.05 | 10.98 | 11.05 | 11.05 | 11.05 | 20,271 | 11.050 | -1.72% |
| 2017-03-08 | 0 | 16.28 | 16.08 | 16.38 | - | - | 0 | 0 | - | 11.24 | 11.11 | 11.31 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 16.28 | 16.00 | 16.30 | 15.90 | 16.28 | 50,000 | 803,560 | 16.071 | 11.24 | 11.05 | 11.26 | 10.98 | 11.24 | 72,396 | 11.100 | 3.17% |
| 2017-03-06 | 0 | 15.78 | 15.54 | 15.90 | - | - | 0 | 0 | - | 10.90 | 10.73 | 10.98 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 15.78 | 15.56 | 15.80 | 15.56 | 15.78 | 10,000 | 156,480 | 15.648 | 10.90 | 10.75 | 10.91 | 10.75 | 10.90 | 14,479 | 10.807 | 1.02% |
| 2017-03-02 | 0 | 15.62 | 15.60 | 15.80 | 15.60 | 16.00 | 40,000 | 627,000 | 15.675 | 10.79 | 10.77 | 10.91 | 10.77 | 11.05 | 57,916 | 10.826 | 0.13% |
| 2017-03-01 | 0 | 15.60 | 15.60 | 15.80 | 15.56 | 15.60 | 4,000 | 62,320 | 15.580 | 10.77 | 10.77 | 10.91 | 10.75 | 10.77 | 5,792 | 10.760 | -1.27% |
| 2017-02-28 | 0 | 15.80 | 15.66 | 15.86 | - | - | 0 | 0 | - | 10.91 | 10.82 | 10.95 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 15.80 | 15.60 | 16.08 | 15.50 | 15.80 | 14,000 | 218,960 | 15.640 | 10.91 | 10.77 | 11.11 | 10.71 | 10.91 | 20,271 | 10.802 | 0.00% |
| 2017-02-24 | 0 | 15.80 | 15.70 | 15.98 | 15.80 | 15.90 | 8,000 | 126,600 | 15.825 | 10.91 | 10.84 | 11.04 | 10.91 | 10.98 | 11,583 | 10.930 | -0.13% |
| 2017-02-23 | 0 | 15.82 | 15.80 | 16.00 | - | - | 0 | 0 | - | 10.93 | 10.91 | 11.05 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 15.82 | 15.80 | 16.00 | 15.82 | 15.98 | 4,000 | 63,600 | 15.900 | 10.93 | 10.91 | 11.05 | 10.93 | 11.04 | 5,792 | 10.981 | -0.50% |
| 2017-02-21 | 0 | 15.90 | 15.84 | 15.98 | 15.82 | 15.90 | 10,000 | 158,440 | 15.844 | 10.98 | 10.94 | 11.04 | 10.93 | 10.98 | 14,479 | 10.943 | -0.63% |
| 2017-02-20 | 0 | 16.00 | 15.82 | 16.00 | 16.00 | 16.10 | 4,000 | 64,200 | 16.050 | 11.05 | 10.93 | 11.05 | 11.05 | 11.12 | 5,792 | 11.085 | 0.63% |
| 2017-02-17 | 0 | 15.90 | 15.86 | 16.02 | 15.80 | 16.00 | 34,000 | 541,600 | 15.929 | 10.98 | 10.95 | 11.06 | 10.91 | 11.05 | 49,229 | 11.002 | -1.73% |
| 2017-02-16 | 0 | 16.18 | 15.96 | 16.22 | - | - | 0 | 0 | - | 11.17 | 11.02 | 11.20 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 16.18 | 15.98 | 16.24 | - | - | 0 | 0 | - | 11.17 | 11.04 | 11.22 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 16.18 | 16.00 | 16.18 | 16.18 | 16.18 | 2,000 | 32,360 | 16.180 | 11.17 | 11.05 | 11.17 | 11.17 | 11.17 | 2,896 | 11.175 | 0.12% |
| 2017-02-13 | 0 | 16.16 | 16.00 | 16.18 | 16.16 | 16.16 | 4,000 | 64,640 | 16.160 | 11.16 | 11.05 | 11.17 | 11.16 | 11.16 | 5,792 | 11.161 | 0.00% |
| 2017-02-10 | 0 | 16.16 | 15.98 | 16.16 | 15.98 | 16.16 | 4,000 | 64,280 | 16.070 | 11.16 | 11.04 | 11.16 | 11.04 | 11.16 | 5,792 | 11.099 | 1.13% |
| 2017-02-09 | 0 | 15.98 | 15.96 | 16.12 | 15.98 | 16.20 | 30,000 | 481,320 | 16.044 | 11.04 | 11.02 | 11.13 | 11.04 | 11.19 | 43,437 | 11.081 | -0.13% |
| 2017-02-08 | 0 | 16.00 | 15.92 | 16.20 | 15.92 | 16.00 | 14,000 | 223,520 | 15.966 | 11.05 | 11.00 | 11.19 | 11.00 | 11.05 | 20,271 | 11.027 | -1.23% |
| 2017-02-07 | 0 | 16.20 | 16.00 | 16.22 | 15.92 | 16.20 | 36,000 | 578,880 | 16.080 | 11.19 | 11.05 | 11.20 | 11.00 | 11.19 | 52,125 | 11.106 | 0.62% |
| 2017-02-06 | 0 | 16.10 | 16.10 | 16.28 | - | - | 0 | 0 | - | 11.12 | 11.12 | 11.24 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 16.10 | 16.06 | 16.28 | 16.10 | 16.10 | 12,000 | 193,200 | 16.100 | 11.12 | 11.09 | 11.24 | 11.12 | 11.12 | 17,375 | 11.119 | -0.98% |
| 2017-02-02 | 0 | 16.26 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.23 | 11.12 | 11.26 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 16.26 | 16.12 | 16.30 | 16.26 | 16.26 | 2,000 | 32,520 | 16.260 | 11.23 | 11.13 | 11.26 | 11.23 | 11.23 | 2,896 | 11.230 | -0.12% |
| 2017-01-27 | 0 | 16.28 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.24 | 11.12 | 11.26 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 16.28 | 16.10 | 16.30 | 16.28 | 16.30 | 12,000 | 195,560 | 16.297 | 11.24 | 11.12 | 11.26 | 11.24 | 11.26 | 17,375 | 11.255 | -0.12% |
| 2017-01-25 | 0 | 16.30 | 16.20 | 16.30 | 16.26 | 16.30 | 16,000 | 260,640 | 16.290 | 11.26 | 11.19 | 11.26 | 11.23 | 11.26 | 23,167 | 11.251 | 0.12% |
| 2017-01-24 | 0 | 16.28 | 16.04 | 16.28 | - | - | 0 | 0 | - | 11.24 | 11.08 | 11.24 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 16.28 | 16.02 | 16.30 | 16.04 | 16.28 | 14,000 | 225,520 | 16.109 | 11.24 | 11.06 | 11.26 | 11.08 | 11.24 | 20,271 | 11.125 | 0.49% |
| 2017-01-20 | 0 | 16.20 | 16.02 | 16.30 | - | - | 0 | 0 | - | 11.19 | 11.06 | 11.26 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 16.20 | 16.02 | 16.26 | 16.06 | 16.20 | 24,370 | 393,352 | 16.141 | 11.19 | 11.06 | 11.23 | 11.09 | 11.19 | 35,286 | 11.148 | -0.49% |
| 2017-01-18 | 0 | 16.28 | 16.02 | 16.28 | - | - | 0 | 0 | - | 11.24 | 11.06 | 11.24 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 16.28 | 16.02 | 16.30 | 16.00 | 16.28 | 12,000 | 192,840 | 16.070 | 11.24 | 11.06 | 11.26 | 11.05 | 11.24 | 17,375 | 11.099 | 1.50% |
| 2017-01-16 | 0 | 16.04 | 16.04 | 16.30 | 16.04 | 16.14 | 26,000 | 417,960 | 16.075 | 11.08 | 11.08 | 11.26 | 11.08 | 11.15 | 37,646 | 11.102 | -1.84% |
| 2017-01-13 | 0 | 16.34 | 16.14 | 16.38 | 16.34 | 16.34 | 4,000 | 65,280 | 16.320 | 11.29 | 11.15 | 11.31 | 11.29 | 11.29 | 5,792 | 11.271 | 0.25% |
| 2017-01-12 | 0 | 16.30 | 16.22 | 16.30 | 16.12 | 16.40 | 16,000 | 260,240 | 16.265 | 11.26 | 11.20 | 11.26 | 11.13 | 11.33 | 23,167 | 11.233 | 0.00% |
| 2017-01-11 | 0 | 16.30 | 16.30 | 16.48 | - | - | 0 | 0 | - | 11.26 | 11.26 | 11.38 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 16.30 | 16.12 | 16.30 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 11.26 | 11.13 | 11.26 | 11.26 | 11.26 | 5,792 | 11.258 | -1.09% |
| 2017-01-09 | 0 | 16.48 | 16.28 | 16.50 | 16.30 | 16.48 | 20,000 | 326,560 | 16.328 | 11.38 | 11.24 | 11.40 | 11.26 | 11.38 | 28,958 | 11.277 | -0.60% |
| 2017-01-06 | 0 | 16.58 | 16.30 | 16.58 | 16.30 | 16.58 | 14,000 | 228,960 | 16.354 | 11.45 | 11.26 | 11.45 | 11.26 | 11.45 | 20,271 | 11.295 | 1.34% |
| 2017-01-05 | 0 | 16.36 | 16.32 | 16.60 | 16.36 | 16.60 | 20,000 | 328,560 | 16.428 | 11.30 | 11.27 | 11.46 | 11.30 | 11.46 | 28,958 | 11.346 | -0.37% |
| 2017-01-04 | 0 | 16.42 | 16.42 | 16.50 | 16.40 | 16.80 | 44,000 | 726,720 | 16.516 | 11.34 | 11.34 | 11.40 | 11.33 | 11.60 | 63,708 | 11.407 | -2.84% |
| 2017-01-03 | 0 | 16.90 | 16.50 | 16.80 | 15.80 | 16.90 | 150,000 | 2,460,520 | 16.403 | 11.67 | 11.40 | 11.60 | 10.91 | 11.67 | 217,187 | 11.329 | 7.64% |
| 2016-12-30 | 0 | 15.70 | 15.32 | 15.70 | 15.10 | 15.70 | 54,000 | 830,320 | 15.376 | 10.84 | 10.58 | 10.84 | 10.43 | 10.84 | 78,187 | 10.620 | 0.64% |
| 2016-12-29 | 0 | 15.60 | 15.44 | 15.80 | 14.54 | 16.00 | 184,000 | 2,819,320 | 15.322 | 10.77 | 10.66 | 10.91 | 10.04 | 11.05 | 266,415 | 10.582 | 8.11% |
| 2016-12-28 | 0 | 14.68 | 14.54 | 14.70 | 14.52 | 14.68 | 26,000 | 380,120 | 14.620 | 9.966 | 9.871 | 9.980 | 9.857 | 9.966 | 38,298 | 9.9254 | 0.69% |
| 2016-12-23 | 0 | 14.58 | 14.32 | 14.60 | 14.30 | 14.70 | 20,000 | 290,280 | 14.514 | 9.898 | 9.722 | 9.912 | 9.708 | 9.980 | 29,460 | 9.8534 | 2.24% |
| 2016-12-22 | 0 | 14.26 | 14.26 | 14.30 | 14.16 | 14.26 | 22,000 | 312,720 | 14.215 | 9.681 | 9.681 | 9.708 | 9.613 | 9.681 | 32,406 | 9.6501 | 0.42% |
| 2016-12-21 | 0 | 14.20 | 13.62 | 14.20 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 9.640 | 9.246 | 9.640 | 9.776 | 9.776 | 2,946 | 9.7760 | 2.16% |
| 2016-12-20 | 0 | 13.90 | 13.90 | 14.14 | 13.90 | 13.90 | 6,000 | 83,400 | 13.900 | 9.437 | 9.437 | 9.599 | 9.437 | 9.437 | 8,838 | 9.4366 | -0.57% |
| 2016-12-19 | 0 | 13.98 | 13.90 | 14.12 | - | - | 0 | 0 | - | 9.491 | 9.437 | 9.586 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 13.98 | 13.98 | 14.14 | 13.98 | 14.16 | 10,000 | 140,520 | 14.052 | 9.491 | 9.491 | 9.599 | 9.491 | 9.613 | 14,730 | 9.5397 | -0.85% |
| 2016-12-15 | 0 | 14.10 | 13.94 | 14.10 | 13.96 | 14.10 | 12,000 | 168,160 | 14.013 | 9.572 | 9.464 | 9.572 | 9.477 | 9.572 | 17,676 | 9.5135 | 0.14% |
| 2016-12-14 | 0 | 14.08 | 14.00 | 14.08 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 9.559 | 9.504 | 9.559 | 9.572 | 9.572 | 14,730 | 9.5723 | 1.88% |
| 2016-12-13 | 0 | 13.82 | 13.82 | 13.96 | - | - | 0 | 0 | - | 9.382 | 9.382 | 9.477 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.84 | 8,000 | 110,680 | 13.835 | 9.382 | 9.382 | 9.504 | 9.382 | 9.396 | 11,784 | 9.3924 | -1.29% |
| 2016-12-09 | 0 | 14.00 | 13.90 | 14.06 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 9.504 | 9.437 | 9.545 | 9.504 | 9.504 | 2,946 | 9.5044 | 0.00% |
| 2016-12-08 | 0 | 14.00 | 13.86 | 14.06 | 13.84 | 14.00 | 12,000 | 167,320 | 13.943 | 9.504 | 9.409 | 9.545 | 9.396 | 9.504 | 17,676 | 9.4660 | 1.16% |
| 2016-12-07 | 0 | 13.84 | 13.82 | 14.00 | - | - | 0 | 0 | - | 9.396 | 9.382 | 9.504 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 13.84 | 13.84 | 14.10 | - | - | 0 | 0 | - | 9.396 | 9.396 | 9.572 | - | - | 0 | - | 0.14% |
| 2016-12-05 | 0 | 13.82 | 13.82 | 14.10 | - | - | 0 | 0 | - | 9.382 | 9.382 | 9.572 | - | - | 0 | - | 0.14% |
| 2016-12-02 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.369 | 9.369 | 9.504 | 9.369 | 9.369 | 11,784 | 9.3687 | -1.85% |
| 2016-12-01 | 0 | 14.06 | 13.80 | 14.06 | - | - | 0 | 0 | - | 9.545 | 9.369 | 9.545 | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 14.06 | 13.80 | 14.10 | 14.06 | 14.06 | 6,000 | 84,360 | 14.060 | 9.545 | 9.369 | 9.572 | 9.545 | 9.545 | 8,838 | 9.5452 | 1.15% |
| 2016-11-29 | 0 | 13.90 | 13.80 | 13.98 | - | - | 0 | 0 | - | 9.437 | 9.369 | 9.491 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 13.90 | 13.90 | 14.10 | 13.72 | 13.84 | 28,000 | 384,640 | 13.737 | 9.437 | 9.437 | 9.572 | 9.314 | 9.396 | 41,244 | 9.3260 | -0.71% |
| 2016-11-25 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.00 | 14,000 | 196,000 | 14.000 | 9.504 | 9.504 | 9.572 | 9.504 | 9.504 | 20,622 | 9.5044 | 0.72% |
| 2016-11-24 | 0 | 13.90 | 13.66 | 13.90 | 13.90 | 13.90 | 4,000 | 55,600 | 13.900 | 9.437 | 9.274 | 9.437 | 9.437 | 9.437 | 5,892 | 9.4366 | 1.91% |
| 2016-11-23 | 0 | 13.64 | 13.62 | 13.90 | 13.60 | 13.64 | 8,000 | 109,040 | 13.630 | 9.260 | 9.246 | 9.437 | 9.233 | 9.260 | 11,784 | 9.2533 | 0.00% |
| 2016-11-22 | 0 | 13.64 | 13.64 | 13.90 | - | - | 0 | 0 | - | 9.260 | 9.260 | 9.437 | - | - | 0 | - | 0.29% |
| 2016-11-21 | 0 | 13.60 | 13.60 | 13.90 | - | - | 0 | 0 | - | 9.233 | 9.233 | 9.437 | - | - | 0 | - | 0.15% |
| 2016-11-18 | 0 | 13.58 | 13.52 | 13.78 | - | - | 0 | 0 | - | 9.219 | 9.179 | 9.355 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 13.58 | 13.54 | 13.80 | 13.58 | 13.58 | 7,350 | 99,570 | 13.547 | 9.219 | 9.192 | 9.369 | 9.219 | 9.219 | 10,827 | 9.1969 | 0.00% |
| 2016-11-16 | 0 | 13.58 | 13.58 | 13.76 | 13.58 | 13.58 | 4,000 | 54,320 | 13.580 | 9.219 | 9.219 | 9.342 | 9.219 | 9.219 | 5,892 | 9.2193 | -1.74% |
| 2016-11-15 | 0 | 13.82 | 13.50 | 13.86 | 13.80 | 13.82 | 6,000 | 82,840 | 13.807 | 9.382 | 9.165 | 9.409 | 9.369 | 9.382 | 8,838 | 9.3732 | 3.13% |
| 2016-11-14 | 0 | 13.40 | 13.40 | 13.80 | 13.30 | 13.50 | 20,000 | 267,240 | 13.362 | 9.097 | 9.097 | 9.369 | 9.029 | 9.165 | 29,460 | 9.0713 | -1.18% |
| 2016-11-11 | 0 | 13.56 | 13.52 | 13.90 | - | - | 0 | 0 | - | 9.206 | 9.179 | 9.437 | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 13.56 | 13.56 | 13.90 | - | - | 0 | 0 | - | 9.206 | 9.206 | 9.437 | - | - | 0 | - | 1.19% |
| 2016-11-09 | 0 | 13.40 | 13.40 | 13.72 | 13.30 | 13.50 | 6,000 | 80,600 | 13.433 | 9.097 | 9.097 | 9.314 | 9.029 | 9.165 | 8,838 | 9.1197 | -1.47% |
| 2016-11-08 | 0 | 13.60 | 13.54 | 13.90 | 13.60 | 13.60 | 8,000 | 108,800 | 13.600 | 9.233 | 9.192 | 9.437 | 9.233 | 9.233 | 11,784 | 9.2329 | -1.45% |
| 2016-11-07 | 0 | 13.80 | 13.22 | 13.90 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.369 | 8.975 | 9.437 | 9.369 | 9.369 | 11,784 | 9.3687 | -0.58% |
| 2016-11-04 | 0 | 13.88 | 13.82 | 14.02 | - | - | 0 | 0 | - | 9.423 | 9.382 | 9.518 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 13.88 | 13.82 | 13.98 | 13.88 | 13.88 | 8,000 | 111,040 | 13.880 | 9.423 | 9.382 | 9.491 | 9.423 | 9.423 | 11,784 | 9.4230 | 0.00% |
| 2016-11-02 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 9.423 | 9.382 | 9.423 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 13.88 | 13.88 | 13.96 | 13.84 | 13.96 | 8,000 | 111,440 | 13.930 | 9.423 | 9.423 | 9.477 | 9.396 | 9.477 | 11,784 | 9.4569 | -0.14% |
| 2016-10-31 | 0 | 13.90 | 13.80 | 13.90 | - | - | 0 | 0 | - | 9.437 | 9.369 | 9.437 | - | - | 0 | - | -0.43% |
| 2016-10-28 | 0 | 13.96 | 13.82 | 13.96 | 14.02 | 14.02 | 2,000 | 28,040 | 14.020 | 9.477 | 9.382 | 9.477 | 9.518 | 9.518 | 2,946 | 9.5180 | 1.01% |
| 2016-10-27 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.82 | 2,000 | 27,640 | 13.820 | 9.382 | 9.382 | 9.504 | 9.382 | 9.382 | 2,946 | 9.3822 | -1.43% |
| 2016-10-26 | 0 | 14.02 | 13.86 | 14.06 | - | - | 0 | 0 | - | 9.518 | 9.409 | 9.545 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 14.02 | 14.02 | 14.10 | - | - | 0 | 0 | - | 9.518 | 9.518 | 9.572 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 14.02 | 14.02 | 14.10 | 13.86 | 13.86 | 24,000 | 332,640 | 13.860 | 9.518 | 9.518 | 9.572 | 9.409 | 9.409 | 35,352 | 9.4094 | 0.43% |
| 2016-10-20 | 0 | 13.96 | 14.00 | 14.10 | 13.84 | 13.90 | 26,000 | 360,440 | 13.863 | 9.477 | 9.504 | 9.572 | 9.396 | 9.437 | 38,298 | 9.4115 | -0.29% |
| 2016-10-19 | 0 | 14.00 | 13.88 | 14.10 | - | - | 0 | 0 | - | 9.504 | 9.423 | 9.572 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 14.00 | 13.90 | 14.08 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 9.504 | 9.437 | 9.559 | 9.504 | 9.504 | 2,946 | 9.5044 | 0.72% |
| 2016-10-17 | 0 | 13.90 | 13.82 | 13.90 | - | - | 0 | 0 | - | 9.437 | 9.382 | 9.437 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 13.90 | 13.90 | 14.20 | - | - | 0 | 0 | - | 9.437 | 9.437 | 9.640 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 13.90 | 13.82 | 13.98 | - | - | 0 | 0 | - | 9.437 | 9.382 | 9.491 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 13.90 | 13.82 | 14.28 | - | - | 0 | 0 | - | 9.437 | 9.382 | 9.695 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 13.90 | 13.90 | 13.98 | 13.90 | 14.02 | 8,000 | 111,880 | 13.985 | 9.437 | 9.437 | 9.491 | 9.437 | 9.518 | 11,784 | 9.4943 | -1.84% |
| 2016-10-07 | 0 | 14.16 | 14.00 | 14.16 | 14.00 | 14.40 | 38,000 | 538,760 | 14.178 | 9.613 | 9.504 | 9.613 | 9.504 | 9.776 | 55,974 | 9.6252 | -0.98% |
| 2016-10-06 | 0 | 14.30 | 14.30 | 14.36 | 14.30 | 14.48 | 47,052 | 674,454 | 14.334 | 9.708 | 9.708 | 9.749 | 9.708 | 9.830 | 69,307 | 9.7313 | 0.00% |
| 2016-10-05 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.40 | 18,000 | 258,000 | 14.333 | 9.708 | 9.708 | 9.776 | 9.708 | 9.776 | 26,514 | 9.7307 | -0.69% |
| 2016-10-04 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.48 | 24,000 | 346,400 | 14.433 | 9.776 | 9.708 | 9.776 | 9.708 | 9.830 | 35,352 | 9.7986 | -0.69% |
| 2016-10-03 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.50 | 4,000 | 57,600 | 14.400 | 9.844 | 9.708 | 9.844 | 9.708 | 9.844 | 5,892 | 9.7760 | 0.14% |
| 2016-09-30 | 0 | 14.48 | 14.28 | 14.48 | 14.00 | 14.50 | 70,000 | 994,960 | 14.214 | 9.830 | 9.695 | 9.830 | 9.504 | 9.844 | 103,110 | 9.6495 | -0.14% |
| 2016-09-29 | 0 | 14.50 | 14.50 | 14.66 | 14.50 | 14.60 | 18,000 | 261,400 | 14.522 | 9.844 | 9.844 | 9.953 | 9.844 | 9.912 | 26,514 | 9.8590 | -0.68% |
| 2016-09-28 | 0 | 14.60 | 14.40 | 14.60 | 14.60 | 14.60 | 24,000 | 350,400 | 14.600 | 9.912 | 9.776 | 9.912 | 9.912 | 9.912 | 35,352 | 9.9118 | 0.00% |
| 2016-09-27 | 0 | 14.60 | 14.42 | 14.60 | 14.40 | 14.60 | 118,000 | 1,711,880 | 14.507 | 9.912 | 9.790 | 9.912 | 9.776 | 9.912 | 173,813 | 9.8490 | 0.00% |
| 2016-09-26 | 0 | 14.60 | 14.60 | 14.78 | 14.20 | 15.00 | 176,000 | 2,601,440 | 14.781 | 9.912 | 9.912 | 10.03 | 9.640 | 10.18 | 259,247 | 10.035 | 3.40% |
| 2016-09-23 | 0 | 14.12 | 14.12 | 14.18 | 13.40 | 14.10 | 106,000 | 1,473,840 | 13.904 | 9.586 | 9.586 | 9.627 | 9.097 | 9.572 | 156,137 | 9.4394 | 6.01% |
| 2016-09-22 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.32 | 12,000 | 159,680 | 13.307 | 9.043 | 9.043 | 9.097 | 9.029 | 9.043 | 17,676 | 9.0337 | 0.15% |
| 2016-09-21 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 9.029 | 9.029 | 9.097 | 9.029 | 9.029 | 2,946 | 9.0292 | 0.00% |
| 2016-09-20 | 0 | 13.30 | 13.24 | 13.30 | 13.10 | 13.38 | 76,000 | 1,004,000 | 13.211 | 9.029 | 8.988 | 9.029 | 8.893 | 9.084 | 111,948 | 8.9685 | 1.53% |
| 2016-09-19 | 0 | 13.10 | 13.02 | 13.20 | 13.00 | 13.10 | 34,000 | 443,240 | 13.036 | 8.893 | 8.839 | 8.961 | 8.826 | 8.893 | 50,082 | 8.8503 | 0.77% |
| 2016-09-15 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 8.826 | 8.758 | 8.826 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.08 | 30,000 | 388,000 | 12.933 | 8.826 | 8.758 | 8.826 | 8.690 | 8.880 | 44,190 | 8.7803 | 0.46% |
| 2016-09-13 | 0 | 12.94 | 12.88 | 12.94 | 12.80 | 12.96 | 10,000 | 128,440 | 12.844 | 8.785 | 8.744 | 8.785 | 8.690 | 8.798 | 14,730 | 8.7196 | 0.15% |
| 2016-09-12 | 0 | 12.92 | 12.80 | 12.92 | - | - | 0 | 0 | - | 8.771 | 8.690 | 8.771 | - | - | 0 | - | -1.07% |
| 2016-09-09 | 0 | 13.06 | 12.90 | 13.06 | 12.90 | 13.06 | 26,000 | 336,720 | 12.951 | 8.866 | 8.758 | 8.866 | 8.758 | 8.866 | 38,298 | 8.7921 | 0.46% |
| 2016-09-08 | 0 | 13.00 | 12.92 | 13.08 | - | - | 0 | 0 | - | 8.826 | 8.771 | 8.880 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.08 | 16,000 | 208,800 | 13.050 | 8.826 | 8.785 | 8.826 | 8.826 | 8.880 | 23,568 | 8.8595 | 0.00% |
| 2016-09-06 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.826 | 8.758 | 8.826 | 8.826 | 8.826 | 2,946 | 8.8256 | 0.00% |
| 2016-09-05 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 14,000 | 182,000 | 13.000 | 8.826 | 8.717 | 8.826 | 8.826 | 8.826 | 20,622 | 8.8256 | 0.78% |
| 2016-09-02 | 0 | 12.90 | 12.84 | 13.00 | - | - | 0 | 0 | - | 8.758 | 8.717 | 8.826 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 12.90 | 12.84 | 12.90 | - | - | 0 | 0 | - | 8.758 | 8.717 | 8.758 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 12.90 | 12.90 | 13.08 | 12.82 | 12.90 | 12,000 | 154,280 | 12.857 | 8.758 | 8.758 | 8.880 | 8.703 | 8.758 | 17,676 | 8.7282 | -1.53% |
| 2016-08-30 | 0 | 13.10 | 12.90 | 13.20 | 12.90 | 13.10 | 8,000 | 103,960 | 12.995 | 8.893 | 8.758 | 8.961 | 8.758 | 8.893 | 11,784 | 8.8222 | 1.55% |
| 2016-08-29 | 0 | 12.90 | 12.82 | 12.90 | - | - | 0 | 0 | - | 8.758 | 8.703 | 8.758 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.758 | 8.690 | 8.758 | 8.758 | 8.758 | 8,838 | 8.7577 | 0.78% |
| 2016-08-25 | 0 | 12.80 | 12.76 | 12.84 | 12.80 | 12.84 | 20,000 | 256,240 | 12.812 | 8.690 | 8.663 | 8.717 | 8.690 | 8.717 | 29,460 | 8.6979 | -0.78% |
| 2016-08-24 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 8.758 | 8.690 | 8.758 | 8.758 | 8.758 | 20,622 | 8.7577 | -0.15% |
| 2016-08-23 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 8.771 | 8.758 | 8.893 | 8.771 | 8.771 | 2,946 | 8.7712 | 0.00% |
| 2016-08-22 | 0 | 12.92 | 12.92 | 13.14 | 12.90 | 13.16 | 24,000 | 313,200 | 13.050 | 8.771 | 8.771 | 8.921 | 8.758 | 8.934 | 35,352 | 8.8595 | -2.12% |
| 2016-08-19 | 0 | 13.20 | 12.90 | 13.30 | 13.00 | 13.20 | 11,492 | 149,497 | 13.009 | 8.961 | 8.758 | 9.029 | 8.826 | 8.961 | 16,928 | 8.8315 | 1.54% |
| 2016-08-18 | 0 | 13.00 | 12.90 | 13.02 | 13.00 | 13.40 | 68,000 | 895,760 | 13.173 | 8.826 | 8.758 | 8.839 | 8.826 | 9.097 | 100,164 | 8.9430 | 0.00% |
| 2016-08-17 | 0 | 13.00 | 12.80 | 13.00 | 12.60 | 13.00 | 80,000 | 1,020,560 | 12.757 | 8.826 | 8.690 | 8.826 | 8.554 | 8.826 | 117,840 | 8.6606 | 1.88% |
| 2016-08-16 | 0 | 12.76 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.663 | 8.554 | 8.676 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 12.76 | 12.62 | 12.78 | 12.60 | 12.76 | 12,000 | 151,840 | 12.653 | 8.663 | 8.568 | 8.676 | 8.554 | 8.663 | 17,676 | 8.5902 | -0.16% |
| 2016-08-12 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.676 | 8.568 | 8.676 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 12.78 | 12.62 | 12.80 | - | - | 0 | 0 | - | 8.676 | 8.568 | 8.690 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 12.78 | 12.62 | 12.78 | 12.60 | 12.78 | 20,000 | 253,800 | 12.690 | 8.676 | 8.568 | 8.676 | 8.554 | 8.676 | 29,460 | 8.6151 | 1.43% |
| 2016-08-09 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 24,560 | 309,400 | 12.598 | 8.554 | 8.554 | 8.622 | 8.554 | 8.554 | 36,177 | 8.5525 | 0.00% |
| 2016-08-08 | 0 | 12.60 | 12.60 | 12.72 | 12.60 | 12.60 | 16,287 | 204,987 | 12.586 | 8.554 | 8.554 | 8.635 | 8.554 | 8.554 | 23,991 | 8.5444 | -0.63% |
| 2016-08-05 | 0 | 12.68 | 12.68 | 12.76 | 12.38 | 12.70 | 70,000 | 871,400 | 12.449 | 8.608 | 8.608 | 8.663 | 8.405 | 8.622 | 103,110 | 8.4512 | -0.47% |
| 2016-08-04 | 0 | 12.74 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.649 | 8.554 | 8.676 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 12.74 | 12.60 | 12.74 | 12.78 | 12.80 | 4,000 | 51,160 | 12.790 | 8.649 | 8.554 | 8.649 | 8.676 | 8.690 | 5,892 | 8.6830 | -0.31% |
| 2016-08-01 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.676 | 8.568 | 8.676 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 8.676 | 8.568 | 8.676 | - | - | 0 | - | -0.16% |
| 2016-07-28 | 0 | 12.80 | 12.60 | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.690 | 8.554 | 8.690 | 8.690 | 8.690 | 2,946 | 8.6898 | 0.16% |
| 2016-07-27 | 0 | 12.78 | 12.60 | 12.78 | 12.78 | 12.78 | 2,000 | 25,560 | 12.780 | 8.676 | 8.554 | 8.676 | 8.676 | 8.676 | 2,946 | 8.6762 | 0.00% |
| 2016-07-26 | 0 | 12.78 | 12.60 | 12.78 | 12.60 | 12.78 | 6,000 | 76,320 | 12.720 | 8.676 | 8.554 | 8.676 | 8.554 | 8.676 | 8,838 | 8.6355 | -0.16% |
| 2016-07-25 | 0 | 12.80 | 12.62 | 12.90 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.690 | 8.568 | 8.758 | 8.690 | 8.690 | 11,784 | 8.6898 | 0.31% |
| 2016-07-22 | 0 | 12.76 | 12.56 | 12.78 | 12.50 | 12.76 | 10,000 | 126,960 | 12.696 | 8.663 | 8.527 | 8.676 | 8.486 | 8.663 | 14,730 | 8.6192 | 0.47% |
| 2016-07-21 | 0 | 12.70 | 12.60 | 12.78 | 12.58 | 12.80 | 18,000 | 227,920 | 12.662 | 8.622 | 8.554 | 8.676 | 8.540 | 8.690 | 26,514 | 8.5962 | 1.60% |
| 2016-07-20 | 0 | 12.50 | 12.42 | 12.58 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 8.486 | 8.432 | 8.540 | 8.486 | 8.486 | 5,892 | 8.4861 | -0.64% |
| 2016-07-19 | 0 | 12.58 | 12.42 | 12.58 | - | - | 0 | 0 | - | 8.540 | 8.432 | 8.540 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 12.58 | 12.48 | 12.60 | 12.58 | 12.58 | 2,000 | 25,160 | 12.580 | 8.540 | 8.473 | 8.554 | 8.540 | 8.540 | 2,946 | 8.5404 | 1.29% |
| 2016-07-15 | 0 | 12.42 | 12.40 | 12.58 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.432 | 8.418 | 8.540 | 8.432 | 8.432 | 14,730 | 8.4318 | 0.16% |
| 2016-07-14 | 0 | 12.40 | 12.40 | 12.56 | 12.40 | 12.42 | 24,000 | 297,880 | 12.412 | 8.418 | 8.418 | 8.527 | 8.418 | 8.432 | 35,352 | 8.4261 | -1.43% |
| 2016-07-13 | 0 | 12.58 | 12.36 | 12.60 | 12.32 | 12.60 | 24,000 | 301,480 | 12.562 | 8.540 | 8.391 | 8.554 | 8.364 | 8.554 | 35,352 | 8.5280 | 0.00% |
| 2016-07-12 | 0 | 12.58 | 12.34 | 12.58 | 12.48 | 12.58 | 30,000 | 376,000 | 12.533 | 8.540 | 8.377 | 8.540 | 8.473 | 8.540 | 44,190 | 8.5087 | 0.96% |
| 2016-07-11 | 0 | 12.46 | 12.30 | 12.46 | - | - | 0 | 0 | - | 8.459 | 8.350 | 8.459 | - | - | 0 | - | 0.00% |
| 2016-07-08 | 0 | 12.46 | 12.32 | 12.46 | 12.32 | 12.46 | 16,000 | 197,440 | 12.340 | 8.459 | 8.364 | 8.459 | 8.364 | 8.459 | 23,568 | 8.3775 | 0.32% |
| 2016-07-07 | 0 | 12.42 | 12.34 | 12.46 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.432 | 8.377 | 8.459 | 8.432 | 8.432 | 14,730 | 8.4318 | 0.49% |
| 2016-07-06 | 0 | 12.36 | 12.36 | 12.40 | 12.30 | 12.38 | 38,000 | 468,760 | 12.336 | 8.391 | 8.391 | 8.418 | 8.350 | 8.405 | 55,974 | 8.3746 | 0.65% |
| 2016-07-05 | 0 | 12.28 | 12.22 | 12.28 | 12.20 | 12.28 | 12,000 | 146,720 | 12.227 | 8.337 | 8.296 | 8.337 | 8.282 | 8.337 | 17,676 | 8.3005 | 0.66% |
| 2016-07-04 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.24 | 6,000 | 73,360 | 12.227 | 8.282 | 8.160 | 8.282 | 8.282 | 8.310 | 8,838 | 8.3005 | 0.99% |
| 2016-06-30 | 0 | 12.08 | 12.08 | 12.30 | - | - | 0 | 0 | - | 8.201 | 8.201 | 8.350 | - | - | 0 | - | 0.67% |
| 2016-06-29 | 0 | 12.00 | 11.94 | 12.10 | - | - | 0 | 0 | - | 8.147 | 8.106 | 8.215 | - | - | 0 | - | 0.00% |
| 2016-06-28 | 0 | 12.00 | 11.82 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.147 | 8.024 | 8.282 | 8.147 | 8.147 | 2,946 | 8.1467 | 0.00% |
| 2016-06-27 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.147 | 8.024 | 8.147 | 8.147 | 8.147 | 2,946 | 8.1467 | 0.84% |
| 2016-06-24 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 12.00 | 24,000 | 283,600 | 11.817 | 8.079 | 8.079 | 8.147 | 8.011 | 8.147 | 35,352 | 8.0222 | -2.14% |
| 2016-06-23 | 0 | 12.16 | 12.00 | 12.20 | 12.16 | 12.16 | 2,000 | 24,320 | 12.160 | 8.255 | 8.147 | 8.282 | 8.255 | 8.255 | 2,946 | 8.2553 | -0.33% |
| 2016-06-22 | 0 | 12.20 | 12.02 | 12.20 | - | - | 0 | 0 | - | 8.282 | 8.160 | 8.282 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.282 | 8.147 | 8.282 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 4,000 | 48,600 | 12.150 | 8.282 | 8.215 | 8.282 | 8.215 | 8.282 | 5,892 | 8.2485 | 0.33% |
| 2016-06-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.255 | 8.052 | 8.255 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 12.20 | 11.96 | 12.20 | 11.90 | 12.20 | 78,000 | 931,680 | 11.945 | 8.255 | 8.093 | 8.255 | 8.052 | 8.255 | 115,272 | 8.0825 | -0.65% |
| 2016-06-15 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.309 | 8.120 | 8.323 | 8.309 | 8.309 | 2,956 | 8.3094 | 0.00% |
| 2016-06-14 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.309 | 8.120 | 8.323 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 12.28 | 12.02 | 12.28 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.309 | 8.133 | 8.309 | 8.309 | 8.309 | 2,956 | 8.3094 | 1.32% |
| 2016-06-10 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.16 | 26,000 | 315,520 | 12.135 | 8.201 | 8.188 | 8.201 | 8.201 | 8.228 | 38,424 | 8.2116 | -0.66% |
| 2016-06-08 | 0 | 12.20 | 12.14 | 12.42 | 12.20 | 12.20 | 44,000 | 536,800 | 12.200 | 8.255 | 8.215 | 8.404 | 8.255 | 8.255 | 65,025 | 8.2553 | -0.16% |
| 2016-06-07 | 0 | 12.22 | 12.20 | 12.46 | 12.22 | 12.24 | 6,000 | 73,400 | 12.233 | 8.269 | 8.255 | 8.431 | 8.269 | 8.282 | 8,867 | 8.2778 | -1.61% |
| 2016-06-06 | 0 | 12.42 | 12.20 | 12.42 | - | - | 0 | 0 | - | 8.404 | 8.255 | 8.404 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 12.42 | 12.18 | 12.42 | 12.40 | 12.50 | 28,000 | 348,000 | 12.429 | 8.404 | 8.242 | 8.404 | 8.391 | 8.458 | 41,380 | 8.4100 | 1.31% |
| 2016-06-02 | 0 | 12.26 | 12.18 | 12.38 | 12.26 | 12.40 | 30,000 | 370,000 | 12.333 | 8.296 | 8.242 | 8.377 | 8.296 | 8.391 | 44,335 | 8.3455 | -0.33% |
| 2016-06-01 | 0 | 12.30 | 12.12 | 12.30 | 12.30 | 12.32 | 8,000 | 98,520 | 12.315 | 8.323 | 8.201 | 8.323 | 8.323 | 8.336 | 11,823 | 8.3331 | -0.49% |
| 2016-05-31 | 0 | 12.36 | 12.28 | 12.36 | 12.20 | 12.36 | 24,000 | 295,160 | 12.298 | 8.364 | 8.309 | 8.364 | 8.255 | 8.364 | 35,468 | 8.3218 | 0.82% |
| 2016-05-30 | 0 | 12.26 | 12.02 | 12.30 | - | - | 0 | 0 | - | 8.296 | 8.133 | 8.323 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 12.26 | 12.00 | 12.26 | - | - | 0 | 0 | - | 8.296 | 8.120 | 8.296 | - | - | 0 | - | -0.16% |
| 2016-05-26 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.309 | 8.120 | 8.323 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 6,000 | 73,680 | 12.280 | 8.309 | 8.120 | 8.323 | 8.309 | 8.309 | 8,867 | 8.3094 | 0.66% |
| 2016-05-24 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.255 | 8.120 | 8.255 | - | - | 0 | - | -0.65% |
| 2016-05-23 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.309 | 8.120 | 8.323 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 12.28 | 12.00 | 12.28 | 12.38 | 12.38 | 2,000 | 24,760 | 12.380 | 8.309 | 8.120 | 8.309 | 8.377 | 8.377 | 2,956 | 8.3771 | 2.33% |
| 2016-05-19 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 2,400 | 28,760 | 11.983 | 8.120 | 8.120 | 8.323 | 8.120 | 8.120 | 3,547 | 8.1087 | -2.91% |
| 2016-05-18 | 0 | 12.36 | 12.00 | 12.36 | - | - | 0 | 0 | - | 8.364 | 8.120 | 8.364 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 12.36 | 12.00 | 12.36 | 12.30 | 12.36 | 8,000 | 98,640 | 12.330 | 8.364 | 8.120 | 8.364 | 8.323 | 8.364 | 11,823 | 8.3433 | 0.82% |
| 2016-05-16 | 0 | 12.26 | 11.86 | 12.26 | 12.26 | 12.30 | 14,000 | 171,800 | 12.271 | 8.296 | 8.025 | 8.296 | 8.296 | 8.323 | 20,690 | 8.3036 | 0.00% |
| 2016-05-13 | 0 | 12.26 | 11.96 | 12.26 | 12.16 | 12.30 | 16,000 | 196,040 | 12.253 | 8.296 | 8.093 | 8.296 | 8.228 | 8.323 | 23,645 | 8.2908 | 1.16% |
| 2016-05-12 | 0 | 12.12 | 11.92 | 12.16 | - | - | 0 | 0 | - | 8.201 | 8.066 | 8.228 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 12.12 | 12.00 | 12.16 | 12.12 | 12.12 | 50,000 | 606,000 | 12.120 | 8.201 | 8.120 | 8.228 | 8.201 | 8.201 | 73,892 | 8.2012 | 0.00% |
| 2016-05-10 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.201 | 8.052 | 8.201 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 12.12 | 11.92 | 12.12 | - | - | 0 | 0 | - | 8.201 | 8.066 | 8.201 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.201 | 8.052 | 8.201 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.201 | 8.052 | 8.201 | - | - | 0 | - | -0.49% |
| 2016-05-04 | 0 | 12.18 | 11.90 | 12.18 | - | - | 0 | 0 | - | 8.242 | 8.052 | 8.242 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 12.18 | 11.90 | 12.18 | 12.00 | 12.18 | 12,000 | 144,360 | 12.030 | 8.242 | 8.052 | 8.242 | 8.120 | 8.242 | 17,734 | 8.1403 | 0.66% |
| 2016-04-29 | 0 | 12.10 | 12.10 | 12.26 | 12.10 | 12.20 | 30,000 | 364,800 | 12.160 | 8.188 | 8.188 | 8.296 | 8.188 | 8.255 | 44,335 | 8.2282 | -0.82% |
| 2016-04-28 | 0 | 12.20 | 11.90 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.255 | 8.052 | 8.255 | 8.255 | 8.255 | 5,911 | 8.2553 | 0.83% |
| 2016-04-27 | 0 | 12.10 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.188 | 8.052 | 8.255 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 12.10 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.188 | 7.985 | 8.188 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.188 | 8.052 | 8.188 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 12.10 | 11.90 | 12.10 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 8.188 | 8.052 | 8.188 | 8.188 | 8.188 | 2,956 | 8.1876 | 0.00% |
| 2016-04-21 | 0 | 12.10 | 11.98 | 12.10 | 12.10 | 12.10 | 12,000 | 145,200 | 12.100 | 8.188 | 8.106 | 8.188 | 8.188 | 8.188 | 17,734 | 8.1876 | 1.68% |
| 2016-04-20 | 0 | 11.90 | 11.84 | 12.10 | - | - | 0 | 0 | - | 8.052 | 8.012 | 8.188 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 11.90 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.052 | 8.052 | 8.188 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 11.90 | 11.84 | 12.04 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.052 | 8.012 | 8.147 | 8.052 | 8.052 | 8,867 | 8.0523 | -1.00% |
| 2016-04-15 | 0 | 12.02 | 11.90 | 12.02 | 11.90 | 12.02 | 4,000 | 47,840 | 11.960 | 8.133 | 8.052 | 8.133 | 8.052 | 8.133 | 5,911 | 8.0929 | -1.48% |
| 2016-04-14 | 0 | 12.20 | 11.92 | 12.22 | 11.90 | 12.20 | 26,000 | 313,800 | 12.069 | 8.255 | 8.066 | 8.269 | 8.052 | 8.255 | 38,424 | 8.1668 | 1.67% |
| 2016-04-13 | 0 | 12.00 | 11.82 | 12.06 | 11.96 | 12.00 | 90,000 | 1,079,200 | 11.991 | 8.120 | 7.998 | 8.161 | 8.093 | 8.120 | 133,006 | 8.1139 | 0.84% |
| 2016-04-12 | 0 | 11.90 | 11.70 | 11.96 | - | - | 0 | 0 | - | 8.052 | 7.917 | 8.093 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 11.90 | 11.70 | 12.00 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.052 | 7.917 | 8.120 | 8.052 | 8.052 | 8,867 | 8.0523 | -0.50% |
| 2016-04-08 | 0 | 11.96 | 11.70 | 11.96 | 11.74 | 11.96 | 4,000 | 47,400 | 11.850 | 8.093 | 7.917 | 8.093 | 7.944 | 8.093 | 5,911 | 8.0185 | 1.36% |
| 2016-04-07 | 0 | 11.80 | 11.80 | 11.96 | 11.72 | 11.80 | 4,000 | 47,040 | 11.760 | 7.985 | 7.985 | 8.093 | 7.930 | 7.985 | 5,911 | 7.9576 | 0.51% |
| 2016-04-06 | 0 | 11.74 | 11.74 | 11.90 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 7.944 | 7.944 | 8.052 | 7.930 | 7.930 | 5,911 | 7.9305 | -0.17% |
| 2016-04-05 | 0 | 11.76 | 11.76 | 12.00 | 11.72 | 11.72 | 8,000 | 93,760 | 11.720 | 7.958 | 7.958 | 8.120 | 7.930 | 7.930 | 11,823 | 7.9305 | -1.67% |
| 2016-04-01 | 0 | 11.96 | 11.74 | 11.98 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 8.093 | 7.944 | 8.106 | 8.093 | 8.093 | 8,867 | 8.0929 | 1.87% |
| 2016-03-31 | 0 | 11.74 | 11.74 | 12.00 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 7.944 | 7.944 | 8.120 | 7.944 | 7.944 | 2,956 | 7.9440 | -1.34% |
| 2016-03-30 | 0 | 11.90 | 11.74 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.052 | 7.944 | 8.120 | 8.052 | 8.052 | 2,956 | 8.0523 | 0.00% |
| 2016-03-29 | 0 | 11.90 | 11.74 | 11.96 | - | - | 0 | 0 | - | 8.052 | 7.944 | 8.093 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.052 | 7.930 | 8.120 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.052 | 7.930 | 8.120 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 11.90 | 11.72 | 11.94 | - | - | 0 | 0 | - | 8.052 | 7.930 | 8.079 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.052 | 7.930 | 8.120 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.052 | 7.917 | 8.052 | 8.052 | 8.052 | 2,956 | 8.0523 | -0.50% |
| 2016-03-17 | 0 | 11.96 | 11.70 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 8.093 | 7.917 | 8.093 | 8.093 | 8.093 | 5,911 | 8.0929 | 2.22% |
| 2016-03-16 | 0 | 11.70 | 11.70 | 11.90 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 7.917 | 7.917 | 8.052 | 7.917 | 7.917 | 8,867 | 7.9170 | -1.52% |
| 2016-03-15 | 0 | 11.88 | 11.70 | 11.96 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 8.039 | 7.917 | 8.093 | 8.039 | 8.039 | 2,956 | 8.0388 | -0.17% |
| 2016-03-14 | 0 | 11.90 | 11.70 | 11.98 | 11.90 | 11.90 | 12,948 | 153,702 | 11.871 | 8.052 | 7.917 | 8.106 | 8.052 | 8.052 | 19,135 | 8.0325 | 0.00% |
| 2016-03-11 | 0 | 11.90 | 11.62 | 11.96 | - | - | 0 | 0 | - | 8.052 | 7.863 | 8.093 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 11.90 | 11.50 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.782 | 8.052 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 11.90 | 11.50 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.052 | 7.782 | 8.052 | 8.052 | 8.052 | 5,911 | 8.0523 | 2.59% |
| 2016-03-08 | 0 | 11.60 | 11.52 | 11.96 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.849 | 7.795 | 8.093 | 7.849 | 7.849 | 5,911 | 7.8493 | -0.85% |
| 2016-03-07 | 0 | 11.70 | 11.60 | 11.94 | - | - | 0 | 0 | - | 7.917 | 7.849 | 8.079 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 14,000 | 163,800 | 11.700 | 7.917 | 7.917 | 8.120 | 7.917 | 7.917 | 20,690 | 7.9170 | 0.00% |
| 2016-03-03 | 0 | 11.70 | 11.40 | 11.70 | - | - | 0 | 0 | - | 7.917 | 7.714 | 7.917 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 11.70 | 11.40 | 11.70 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 7.917 | 7.714 | 7.917 | 7.917 | 7.917 | 5,911 | 7.9170 | 1.39% |
| 2016-03-01 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 7.809 | 7.646 | 7.917 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 7.809 | 7.646 | 7.917 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 11.54 | 11.30 | 11.70 | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 7.809 | 7.646 | 7.917 | 7.809 | 7.809 | 8,867 | 7.8087 | 0.00% |
| 2016-02-25 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.809 | 7.579 | 7.985 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.809 | 7.579 | 7.985 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 7.809 | 7.579 | 7.985 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 11.54 | 11.20 | 12.00 | - | - | 0 | 0 | - | 7.809 | 7.579 | 8.120 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 11.54 | 11.20 | 11.54 | 11.52 | 11.54 | 6,000 | 69,200 | 11.533 | 7.809 | 7.579 | 7.809 | 7.795 | 7.809 | 8,867 | 7.8042 | 1.23% |
| 2016-02-18 | 0 | 11.40 | 11.40 | 11.52 | - | - | 0 | 0 | - | 7.714 | 7.714 | 7.795 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.714 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.714 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.714 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 11.40 | 11.10 | 11.40 | - | - | 0 | 0 | - | 7.714 | 7.511 | 7.714 | - | - | 0 | - | -1.55% |
| 2016-02-11 | 0 | 11.58 | 11.00 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.443 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 11.58 | 11.36 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.687 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.579 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 11.58 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.579 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.836 | 7.579 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 11.58 | 11.20 | 11.58 | 11.10 | 11.58 | 6,000 | 67,560 | 11.260 | 7.836 | 7.579 | 7.836 | 7.511 | 7.836 | 8,867 | 7.6192 | 0.70% |
| 2016-01-28 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 11.50 | 11.20 | 11.60 | - | - | 1,000 | 10,500 | 10.500 | 7.782 | 7.579 | 7.849 | - | - | 1,478 | 7.1050 | 0.00% |
| 2016-01-26 | 0 | 11.50 | 10.60 | 11.60 | 11.20 | 11.20 | 4,000 | 44,800 | 11.200 | 7.782 | 7.173 | 7.849 | 7.579 | 7.579 | 5,911 | 7.5786 | 0.00% |
| 2016-01-25 | 0 | 11.50 | 11.20 | 11.60 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.782 | 7.579 | 7.849 | 7.782 | 7.782 | 2,956 | 7.7816 | 0.00% |
| 2016-01-22 | 0 | 11.50 | 11.12 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.524 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.511 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.579 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.579 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 11.50 | 11.20 | 11.50 | - | - | 0 | 0 | - | 7.782 | 7.579 | 7.782 | - | - | 0 | - | 0.00% |
| 2016-01-15 | 0 | 11.50 | 11.30 | 11.60 | - | - | 0 | 0 | - | 7.782 | 7.646 | 7.849 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 11.50 | 11.50 | 11.60 | 11.30 | 11.30 | 6,000 | 67,800 | 11.300 | 7.782 | 7.782 | 7.849 | 7.646 | 7.646 | 8,867 | 7.6463 | 0.00% |
| 2016-01-13 | 0 | 11.50 | 11.40 | 11.60 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.782 | 7.714 | 7.849 | 7.782 | 7.782 | 14,778 | 7.7816 | 0.88% |
| 2016-01-12 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.50 | 6,000 | 68,600 | 11.433 | 7.714 | 7.646 | 7.782 | 7.714 | 7.782 | 8,867 | 7.7365 | -0.87% |
| 2016-01-11 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 4,000 | 46,200 | 11.550 | 7.782 | 7.714 | 7.782 | 7.782 | 7.849 | 5,911 | 7.8155 | -3.36% |
| 2016-01-08 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.849 | 8.052 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.849 | 8.052 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.849 | 8.052 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.849 | 8.052 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.052 | 7.849 | 8.052 | - | - | 0 | - | -0.67% |
| 2015-12-31 | 0 | 11.98 | 11.66 | 12.10 | - | - | 0 | 0 | - | 8.106 | 7.890 | 8.188 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 11.98 | 11.64 | 11.98 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 8.106 | 7.876 | 8.106 | 8.120 | 8.120 | 8,867 | 8.1200 | 3.10% |
| 2015-12-29 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.863 | 7.863 | 7.985 | - | - | 0 | - | 0.09% |
| 2015-12-28 | 0 | 11.84 | 11.84 | 12.18 | - | - | 0 | 0 | - | 7.856 | 7.856 | 8.082 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 11.84 | 11.84 | 12.20 | - | - | 0 | 0 | - | 7.856 | 7.856 | 8.095 | - | - | 0 | - | 0.34% |
| 2015-12-23 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.830 | 7.830 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 11.80 | 11.80 | 12.10 | 11.80 | 11.84 | 6,000 | 70,920 | 11.820 | 7.830 | 7.830 | 8.029 | 7.830 | 7.856 | 9,043 | 7.8428 | -3.12% |
| 2015-12-21 | 0 | 12.18 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.082 | 7.830 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 12.18 | 11.82 | 12.18 | 12.18 | 12.18 | 28,000 | 341,200 | 12.186 | 8.082 | 7.843 | 8.082 | 8.082 | 8.082 | 42,199 | 8.0854 | 0.00% |
| 2015-12-17 | 0 | 12.18 | 12.00 | 12.18 | 12.18 | 12.18 | 6,000 | 73,080 | 12.180 | 8.082 | 7.962 | 8.082 | 8.082 | 8.082 | 9,043 | 8.0817 | 1.50% |
| 2015-12-16 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.962 | 7.843 | 7.962 | - | - | 0 | - | -0.83% |
| 2015-12-15 | 0 | 12.10 | 11.82 | 12.10 | - | - | 0 | 0 | - | 8.029 | 7.843 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 12.10 | 11.82 | 12.20 | - | - | 0 | 0 | - | 8.029 | 7.843 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.029 | 7.896 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 12.10 | 11.88 | 12.20 | - | - | 0 | 0 | - | 8.029 | 7.883 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 12.10 | 11.88 | 12.10 | - | - | 0 | 0 | - | 8.029 | 7.883 | 8.029 | - | - | 0 | - | -0.33% |
| 2015-12-08 | 0 | 12.14 | 11.88 | 12.18 | 12.14 | 12.14 | 4,000 | 48,560 | 12.140 | 8.055 | 7.883 | 8.082 | 8.055 | 8.055 | 6,028 | 8.0551 | -0.16% |
| 2015-12-07 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.068 | 7.896 | 8.068 | - | - | 0 | - | -0.16% |
| 2015-12-04 | 0 | 12.18 | 12.08 | 12.18 | 12.12 | 12.18 | 4,000 | 48,600 | 12.150 | 8.082 | 8.015 | 8.082 | 8.042 | 8.082 | 6,028 | 8.0617 | 0.00% |
| 2015-12-03 | 0 | 12.18 | 12.00 | 12.18 | - | - | 0 | 0 | - | 8.082 | 7.962 | 8.082 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 12.18 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.082 | 7.896 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 12.18 | 11.92 | 12.18 | - | - | 0 | 0 | - | 8.082 | 7.909 | 8.082 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 12.18 | 11.84 | 12.18 | - | - | 0 | 0 | - | 8.082 | 7.856 | 8.082 | - | - | 0 | - | -0.16% |
| 2015-11-27 | 0 | 12.20 | 11.88 | 12.20 | - | - | 0 | 0 | - | 8.095 | 7.883 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 12.20 | 11.90 | 12.28 | 12.20 | 12.20 | 16,000 | 195,200 | 12.200 | 8.095 | 7.896 | 8.148 | 8.095 | 8.095 | 24,114 | 8.0949 | 0.66% |
| 2015-11-25 | 0 | 12.12 | 11.92 | 12.20 | 12.00 | 12.12 | 12,000 | 144,560 | 12.047 | 8.042 | 7.909 | 8.095 | 7.962 | 8.042 | 18,085 | 7.9932 | 0.66% |
| 2015-11-24 | 0 | 12.04 | 11.88 | 12.04 | - | - | 0 | 0 | - | 7.989 | 7.883 | 7.989 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 12.04 | 11.86 | 12.04 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 7.989 | 7.869 | 7.989 | 7.989 | 7.989 | 3,014 | 7.9888 | 0.33% |
| 2015-11-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 12.00 | 11.82 | 12.06 | - | - | 2,000 | 24,120 | 12.060 | 7.962 | 7.843 | 8.002 | - | - | 3,014 | 8.0020 | 0.00% |
| 2015-11-18 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 7.962 | 7.843 | 8.002 | 7.962 | 7.962 | 21,100 | 7.9622 | 0.00% |
| 2015-11-17 | 0 | 12.00 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.962 | 7.830 | 7.962 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 12.00 | 11.80 | 12.04 | 12.00 | 12.06 | 4,000 | 48,120 | 12.030 | 7.962 | 7.830 | 7.989 | 7.962 | 8.002 | 6,028 | 7.9821 | -0.50% |
| 2015-11-13 | 0 | 12.06 | 11.82 | 12.06 | 12.06 | 12.06 | 4,000 | 48,240 | 12.060 | 8.002 | 7.843 | 8.002 | 8.002 | 8.002 | 6,028 | 8.0020 | 0.84% |
| 2015-11-12 | 0 | 11.96 | 11.86 | 12.08 | 11.96 | 12.00 | 4,000 | 47,920 | 11.980 | 7.936 | 7.869 | 8.015 | 7.936 | 7.962 | 6,028 | 7.9489 | -0.33% |
| 2015-11-11 | 0 | 12.00 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.962 | 7.896 | 7.962 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 7.962 | 7.843 | 7.962 | 7.962 | 7.962 | 9,043 | 7.9622 | 1.35% |
| 2015-11-09 | 0 | 11.84 | 11.82 | 12.08 | 11.84 | 11.84 | 4,000 | 47,360 | 11.840 | 7.856 | 7.843 | 8.015 | 7.856 | 7.856 | 6,028 | 7.8561 | -1.33% |
| 2015-11-06 | 0 | 12.00 | 11.82 | 12.04 | - | - | 0 | 0 | - | 7.962 | 7.843 | 7.989 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 12.00 | 11.84 | 12.04 | - | - | 0 | 0 | - | 7.962 | 7.856 | 7.989 | - | - | 0 | - | 0.00% |
| 2015-11-04 | 0 | 12.00 | 11.84 | 12.02 | - | - | 0 | 0 | - | 7.962 | 7.856 | 7.975 | - | - | 0 | - | 0.00% |
| 2015-11-03 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.002 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.962 | 7.843 | 7.962 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.002 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 12.00 | 11.88 | 12.08 | - | - | 0 | 0 | - | 7.962 | 7.883 | 8.015 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 7.962 | 7.843 | 7.962 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 12.00 | 11.84 | 12.10 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.962 | 7.856 | 8.029 | 7.962 | 7.962 | 3,014 | 7.9622 | 1.01% |
| 2015-10-26 | 0 | 11.88 | 11.88 | 12.00 | 11.84 | 11.84 | 31,333 | 370,929 | 11.838 | 7.883 | 7.883 | 7.962 | 7.856 | 7.856 | 47,223 | 7.8549 | 0.00% |
| 2015-10-23 | 0 | 11.88 | 11.88 | 12.02 | - | - | 0 | 0 | - | 7.883 | 7.883 | 7.975 | - | - | 0 | - | 0.68% |
| 2015-10-22 | 0 | 11.80 | 11.80 | 12.02 | 11.78 | 11.80 | 32,000 | 377,480 | 11.796 | 7.830 | 7.830 | 7.975 | 7.816 | 7.830 | 48,228 | 7.8270 | -1.67% |
| 2015-10-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 12.00 | 11.80 | 12.10 | - | - | 0 | 0 | - | 7.962 | 7.830 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 12.00 | 11.82 | 12.14 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.055 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 12.00 | 11.82 | 12.12 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.962 | 7.843 | 8.042 | 7.962 | 7.962 | 3,014 | 7.9622 | 0.00% |
| 2015-10-14 | 0 | 12.00 | 11.80 | 12.08 | - | - | 0 | 0 | - | 7.962 | 7.830 | 8.015 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 7.962 | 7.843 | 8.002 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 12.00 | 11.82 | 12.04 | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 7.962 | 7.843 | 7.989 | 7.962 | 7.962 | 15,071 | 7.9622 | 1.87% |
| 2015-10-09 | 0 | 11.78 | 11.76 | 12.16 | 11.78 | 11.80 | 92,384 | 1,089,749 | 11.796 | 7.816 | 7.803 | 8.068 | 7.816 | 7.830 | 139,234 | 7.8268 | -3.28% |
| 2015-10-08 | 0 | 12.18 | 11.80 | 12.18 | - | - | 0 | 0 | - | 8.082 | 7.830 | 8.082 | - | - | 0 | - | -0.16% |
| 2015-10-07 | 0 | 12.20 | 11.72 | 12.20 | 12.20 | 12.20 | 50,000 | 610,000 | 12.200 | 8.095 | 7.776 | 8.095 | 8.095 | 8.095 | 75,356 | 8.0949 | 0.99% |
| 2015-10-06 | 0 | 12.08 | 11.60 | 12.30 | - | - | 0 | 0 | - | 8.015 | 7.697 | 8.161 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 12.08 | 11.60 | 12.24 | - | - | 0 | 0 | - | 8.015 | 7.697 | 8.121 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 12.08 | 11.50 | 12.28 | - | - | 0 | 0 | - | 8.015 | 7.630 | 8.148 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 8.015 | 7.630 | 8.201 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 8.015 | 7.630 | 8.201 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.015 | 7.763 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.015 | 7.763 | 8.029 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 12.08 | 11.30 | 12.10 | 11.80 | 12.08 | 16,000 | 190,360 | 11.898 | 8.015 | 7.498 | 8.029 | 7.830 | 8.015 | 24,114 | 7.8942 | -0.98% |
| 2015-09-22 | 0 | 12.20 | 11.90 | 12.20 | 12.28 | 12.28 | 8,000 | 98,240 | 12.280 | 8.095 | 7.896 | 8.095 | 8.148 | 8.148 | 12,057 | 8.1480 | 0.00% |
| 2015-09-21 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.095 | 7.896 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.095 | 7.896 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 100 | 1,228 | 12.280 | 8.095 | 7.896 | 8.095 | - | - | 151 | 8.1480 | -0.49% |
| 2015-09-16 | 0 | 12.26 | 11.92 | 12.26 | 12.28 | 12.28 | 4,000 | 49,120 | 12.280 | 8.135 | 7.909 | 8.135 | 8.148 | 8.148 | 6,028 | 8.1480 | 0.82% |
| 2015-09-15 | 0 | 12.16 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.068 | 7.896 | 8.161 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 12.16 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.068 | 7.896 | 8.095 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.068 | 7.896 | 8.068 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 12.16 | 12.06 | 12.18 | 12.06 | 12.16 | 14,000 | 169,440 | 12.103 | 8.068 | 8.002 | 8.082 | 8.002 | 8.068 | 21,100 | 8.0305 | -0.33% |
| 2015-09-09 | 0 | 12.20 | 12.06 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.095 | 8.002 | 8.095 | 8.095 | 8.095 | 3,014 | 8.0949 | 1.67% |
| 2015-09-08 | 0 | 12.00 | 11.94 | 12.00 | 11.62 | 12.00 | 86,000 | 1,010,320 | 11.748 | 7.962 | 7.922 | 7.962 | 7.710 | 7.962 | 129,612 | 7.7950 | 0.00% |
| 2015-09-07 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.962 | 7.896 | 7.962 | 7.962 | 7.962 | 3,014 | 7.9622 | -4.00% |
| 2015-09-04 | 0 | 12.50 | 11.94 | 12.50 | - | - | 0 | 0 | - | 8.294 | 7.922 | 8.294 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.50 | 6,000 | 73,000 | 12.167 | 8.294 | 7.962 | 8.294 | 7.962 | 8.294 | 9,043 | 8.0728 | 2.46% |
| 2015-09-01 | 0 | 12.20 | 12.20 | 12.60 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.095 | 8.095 | 8.360 | 8.095 | 8.095 | 3,014 | 8.0949 | -3.02% |
| 2015-08-31 | 0 | 12.58 | 12.58 | 12.86 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 8.347 | 8.347 | 8.533 | 8.161 | 8.161 | 15,071 | 8.1613 | 0.64% |
| 2015-08-28 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 8.294 | 8.228 | 8.427 | 8.294 | 8.294 | 3,014 | 8.2940 | 0.81% |
| 2015-08-27 | 0 | 12.40 | 12.40 | 12.80 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 8.228 | 8.228 | 8.493 | 8.161 | 8.161 | 18,085 | 8.1613 | 0.00% |
| 2015-08-26 | 0 | 12.40 | 12.00 | 12.60 | 12.12 | 12.40 | 14,000 | 170,880 | 12.206 | 8.228 | 7.962 | 8.360 | 8.042 | 8.228 | 21,100 | 8.0987 | 0.00% |
| 2015-08-25 | 0 | 12.40 | 12.10 | 12.80 | - | - | 0 | 0 | - | 8.228 | 8.029 | 8.493 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 12.40 | 12.40 | 12.48 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.228 | 8.228 | 8.281 | 8.095 | 8.095 | 6,028 | 8.0949 | -2.36% |
| 2015-08-21 | 0 | 12.70 | 12.70 | 13.00 | 12.50 | 12.50 | 20,000 | 250,000 | 12.500 | 8.427 | 8.427 | 8.626 | 8.294 | 8.294 | 30,142 | 8.2940 | -0.63% |
| 2015-08-20 | 0 | 12.78 | 12.78 | 12.90 | 12.72 | 12.72 | 12,000 | 152,640 | 12.720 | 8.480 | 8.480 | 8.559 | 8.440 | 8.440 | 18,085 | 8.4400 | -0.16% |
| 2015-08-19 | 0 | 12.80 | 12.78 | 13.00 | 12.80 | 12.80 | 38,000 | 486,400 | 12.800 | 8.493 | 8.480 | 8.626 | 8.493 | 8.493 | 57,270 | 8.4930 | -0.78% |
| 2015-08-18 | 0 | 12.90 | 12.84 | 13.10 | 12.90 | 12.92 | 30,000 | 387,480 | 12.916 | 8.559 | 8.520 | 8.692 | 8.559 | 8.573 | 45,214 | 8.5700 | 0.00% |
| 2015-08-17 | 0 | 12.90 | 13.04 | 13.20 | 12.90 | 12.92 | 30,000 | 387,440 | 12.915 | 8.559 | 8.652 | 8.758 | 8.559 | 8.573 | 45,214 | 8.5691 | -0.92% |
| 2015-08-14 | 0 | 13.02 | 13.02 | 13.10 | 13.00 | 13.06 | 22,000 | 286,720 | 13.033 | 8.639 | 8.639 | 8.692 | 8.626 | 8.666 | 33,157 | 8.6475 | -0.31% |
| 2015-08-13 | 0 | 13.06 | 13.06 | - | 13.00 | 13.10 | 61,904 | 805,051 | 13.005 | 8.666 | 8.666 | - | 8.626 | 8.692 | 93,297 | 8.6289 | 0.15% |
| 2015-08-12 | 0 | 13.04 | 13.04 | 13.18 | 13.00 | 13.04 | 16,000 | 208,120 | 13.008 | 8.652 | 8.652 | 8.745 | 8.626 | 8.652 | 24,114 | 8.6307 | -1.21% |
| 2015-08-11 | 0 | 13.20 | 13.10 | 13.20 | - | - | 0 | 0 | - | 8.758 | 8.692 | 8.758 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 13.20 | 13.00 | 13.20 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 8.758 | 8.626 | 8.758 | 8.758 | 8.758 | 3,014 | 8.7584 | -0.75% |
| 2015-08-07 | 0 | 13.30 | 13.10 | 13.40 | 13.30 | 13.30 | 36,000 | 478,800 | 13.300 | 8.825 | 8.692 | 8.891 | 8.825 | 8.825 | 54,256 | 8.8248 | -1.63% |
| 2015-08-06 | 0 | 13.52 | 13.10 | 13.60 | - | - | 0 | 0 | - | 8.971 | 8.692 | 9.024 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 13.52 | 13.30 | 13.60 | - | - | 0 | 0 | - | 8.971 | 8.825 | 9.024 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 13.52 | 13.38 | 13.60 | - | - | 0 | 0 | - | 8.971 | 8.878 | 9.024 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 13.52 | 13.10 | 13.54 | - | - | 0 | 0 | - | 8.971 | 8.692 | 8.984 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 13.52 | 13.52 | 13.78 | - | - | 0 | 0 | - | 8.971 | 8.971 | 9.143 | - | - | 0 | - | 0.15% |
| 2015-07-30 | 0 | 13.50 | 13.34 | 13.68 | - | - | 0 | 0 | - | 8.957 | 8.851 | 9.077 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 13.50 | 13.50 | 13.72 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 | 8.957 | 8.957 | 9.103 | 8.758 | 8.758 | 6,028 | 8.7584 | 0.15% |
| 2015-07-28 | 0 | 13.48 | 12.30 | 13.70 | 13.48 | 13.48 | 20,000 | 269,600 | 13.480 | 8.944 | 8.161 | 9.090 | 8.944 | 8.944 | 30,142 | 8.9442 | 0.75% |
| 2015-07-27 | 0 | 13.38 | 13.04 | 13.48 | - | - | 0 | 0 | - | 8.878 | 8.652 | 8.944 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 13.38 | 13.02 | 13.48 | 13.38 | 13.38 | 2,000 | 26,760 | 13.380 | 8.878 | 8.639 | 8.944 | 8.878 | 8.878 | 3,014 | 8.8779 | 0.90% |
| 2015-07-23 | 0 | 13.26 | 13.16 | 13.30 | - | - | 0 | 0 | - | 8.798 | 8.732 | 8.825 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 13.26 | 13.12 | 13.46 | - | - | 0 | 0 | - | 8.798 | 8.705 | 8.931 | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 13.26 | 13.20 | 13.48 | - | - | 0 | 0 | - | 8.798 | 8.758 | 8.944 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 13.26 | 13.20 | 13.26 | 13.26 | 13.36 | 8,000 | 106,280 | 13.285 | 8.798 | 8.758 | 8.798 | 8.798 | 8.865 | 12,057 | 8.8148 | -1.04% |
| 2015-07-17 | 0 | 13.40 | 13.16 | 13.80 | - | - | 0 | 0 | - | 8.891 | 8.732 | 9.157 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 13.40 | 13.02 | - | 13.00 | 13.40 | 24,000 | 317,600 | 13.233 | 8.891 | 8.639 | - | 8.626 | 8.891 | 36,171 | 8.7806 | 0.60% |
| 2015-07-15 | 0 | 13.32 | 13.32 | 13.56 | 13.00 | 13.00 | 2,200 | 28,460 | 12.936 | 8.838 | 8.838 | 8.997 | 8.626 | 8.626 | 3,316 | 8.5835 | 0.15% |
| 2015-07-14 | 0 | 13.30 | 13.10 | 13.46 | - | - | 0 | 0 | - | 8.825 | 8.692 | 8.931 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 13.30 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.825 | 8.626 | 8.825 | - | - | 0 | - | -0.75% |
| 2015-07-10 | 0 | 13.40 | 13.00 | 13.48 | 13.32 | 13.40 | 62,000 | 830,640 | 13.397 | 8.891 | 8.626 | 8.944 | 8.838 | 8.891 | 93,441 | 8.8894 | 1.82% |
| 2015-07-09 | 0 | 13.16 | 13.00 | 13.26 | 13.00 | 13.16 | 4,000 | 52,320 | 13.080 | 8.732 | 8.626 | 8.798 | 8.626 | 8.732 | 6,028 | 8.6788 | 2.81% |
| 2015-07-08 | 0 | 12.80 | 12.00 | 13.20 | 12.10 | 12.80 | 26,000 | 320,800 | 12.338 | 8.493 | 7.962 | 8.758 | 8.029 | 8.493 | 39,185 | 8.1868 | 0.00% |
| 2015-07-07 | 0 | 12.80 | 12.70 | 13.30 | 12.80 | 13.30 | 20,000 | 257,720 | 12.886 | 8.493 | 8.427 | 8.825 | 8.493 | 8.825 | 30,142 | 8.5501 | -4.33% |
| 2015-07-06 | 0 | 13.38 | 12.84 | 13.38 | 12.90 | 13.50 | 16,000 | 208,320 | 13.020 | 8.878 | 8.520 | 8.878 | 8.559 | 8.957 | 24,114 | 8.6390 | 1.06% |
| 2015-07-03 | 0 | 13.24 | 12.98 | 13.46 | - | - | 0 | 0 | - | 8.785 | 8.612 | 8.931 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 13.24 | 13.24 | 13.54 | - | - | 0 | 0 | - | 8.785 | 8.785 | 8.984 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 13.24 | 13.24 | 13.58 | 13.50 | 13.50 | 24,000 | 324,000 | 13.500 | 8.785 | 8.785 | 9.011 | 8.957 | 8.957 | 36,171 | 8.9575 | 0.15% |
| 2015-06-29 | 0 | 13.22 | 13.02 | 13.58 | 13.20 | 13.22 | 12,000 | 159,200 | 13.267 | 8.772 | 8.639 | 9.011 | 8.758 | 8.772 | 18,085 | 8.8027 | -1.05% |
| 2015-06-26 | 0 | 13.36 | 13.32 | 13.52 | 13.36 | 13.36 | 2,000 | 26,720 | 13.360 | 8.865 | 8.838 | 8.971 | 8.865 | 8.865 | 3,014 | 8.8646 | -1.04% |
| 2015-06-25 | 0 | 13.50 | 13.34 | 13.50 | - | - | 0 | 0 | - | 8.957 | 8.851 | 8.957 | - | - | 0 | - | -0.74% |
| 2015-06-24 | 0 | 13.60 | 13.44 | 13.70 | 13.60 | 13.60 | 16,000 | 217,600 | 13.600 | 9.024 | 8.918 | 9.090 | 9.024 | 9.024 | 24,114 | 9.0238 | 0.74% |
| 2015-06-23 | 0 | 13.50 | 13.34 | 13.60 | - | - | 0 | 0 | - | 8.957 | 8.851 | 9.024 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 13.50 | 13.44 | 13.58 | 13.48 | 13.50 | 8,000 | 107,920 | 13.490 | 8.957 | 8.918 | 9.011 | 8.944 | 8.957 | 12,057 | 8.9509 | 0.15% |
| 2015-06-19 | 0 | 13.52 | 13.52 | 13.70 | 13.52 | 13.52 | 8,000 | 108,160 | 13.520 | 8.944 | 8.944 | 9.063 | 8.944 | 8.944 | 12,093 | 8.9442 | 0.60% |
| 2015-06-18 | 0 | 13.44 | 13.14 | 13.70 | - | - | 0 | 0 | - | 8.891 | 8.693 | 9.063 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 13.44 | 13.20 | 13.60 | 13.30 | 13.44 | 18,000 | 240,760 | 13.376 | 8.891 | 8.733 | 8.997 | 8.799 | 8.891 | 27,209 | 8.8487 | 1.05% |
| 2015-06-16 | 0 | 13.30 | 13.02 | 13.38 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 8.799 | 8.613 | 8.852 | 8.799 | 8.799 | 12,093 | 8.7987 | 0.00% |
| 2015-06-15 | 0 | 13.30 | 13.10 | 13.30 | 13.30 | 13.30 | 12,000 | 159,600 | 13.300 | 8.799 | 8.666 | 8.799 | 8.799 | 8.799 | 18,139 | 8.7987 | 0.00% |
| 2015-06-12 | 0 | 13.30 | 13.06 | 13.40 | - | - | 0 | 0 | - | 8.799 | 8.640 | 8.865 | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 13.30 | 13.08 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 8.799 | 8.653 | 8.865 | 8.799 | 8.799 | 3,023 | 8.7987 | 0.30% |
| 2015-06-10 | 0 | 13.26 | 13.26 | 13.32 | - | - | 0 | 0 | - | 8.772 | 8.772 | 8.812 | - | - | 0 | - | 0.45% |
| 2015-06-09 | 0 | 13.20 | 13.00 | 13.28 | 13.18 | 13.20 | 4,000 | 52,760 | 13.190 | 8.733 | 8.600 | 8.785 | 8.719 | 8.733 | 6,046 | 8.7259 | -0.60% |
| 2015-06-08 | 0 | 13.28 | 13.16 | 13.28 | - | - | 0 | 0 | - | 8.785 | 8.706 | 8.785 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 13.28 | 13.00 | 13.40 | - | - | 0 | 0 | - | 8.785 | 8.600 | 8.865 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 13.28 | 13.00 | 13.28 | - | - | 0 | 0 | - | 8.785 | 8.600 | 8.785 | - | - | 0 | - | -0.75% |
| 2015-06-03 | 0 | 13.38 | 13.16 | 13.38 | 13.16 | 13.38 | 8,000 | 106,160 | 13.270 | 8.852 | 8.706 | 8.852 | 8.706 | 8.852 | 12,093 | 8.7788 | 1.21% |
| 2015-06-02 | 0 | 13.22 | 13.10 | 13.40 | - | - | 0 | 0 | - | 8.746 | 8.666 | 8.865 | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 13.22 | 13.08 | 13.28 | - | - | 0 | 0 | - | 8.746 | 8.653 | 8.785 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 13.22 | 13.00 | 13.22 | - | - | 0 | 0 | - | 8.746 | 8.600 | 8.746 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 13.22 | 13.06 | 13.22 | - | - | 0 | 0 | - | 8.746 | 8.640 | 8.746 | - | - | 0 | - | -0.15% |
| 2015-05-27 | 0 | 13.24 | 13.24 | 13.28 | - | - | 0 | 0 | - | 8.759 | 8.759 | 8.785 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 13.24 | 13.24 | 13.30 | 13.22 | 13.22 | 6,000 | 79,320 | 13.220 | 8.759 | 8.759 | 8.799 | 8.746 | 8.746 | 9,070 | 8.7458 | 0.15% |
| 2015-05-22 | 0 | 13.22 | 13.22 | 13.30 | - | - | 0 | 0 | - | 8.746 | 8.746 | 8.799 | - | - | 0 | - | 0.15% |
| 2015-05-21 | 0 | 13.20 | 13.04 | 13.30 | - | - | 0 | 0 | - | 8.733 | 8.627 | 8.799 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 13.20 | 13.20 | 13.30 | 13.00 | 13.04 | 14,100 | 183,362 | 13.004 | 8.733 | 8.733 | 8.799 | 8.600 | 8.627 | 21,313 | 8.6031 | -0.30% |
| 2015-05-19 | 0 | 13.24 | 13.10 | 13.24 | 13.02 | 13.36 | 44,000 | 578,840 | 13.155 | 8.759 | 8.666 | 8.759 | 8.613 | 8.838 | 66,510 | 8.7031 | 0.15% |
| 2015-05-18 | 0 | 13.22 | 12.92 | 13.22 | 13.28 | 13.28 | 2,000 | 26,560 | 13.280 | 8.746 | 8.547 | 8.746 | 8.785 | 8.785 | 3,023 | 8.7855 | -0.60% |
| 2015-05-15 | 0 | 13.30 | 12.90 | 13.36 | 13.28 | 13.30 | 4,000 | 53,160 | 13.290 | 8.799 | 8.534 | 8.838 | 8.785 | 8.799 | 6,046 | 8.7921 | 1.37% |
| 2015-05-14 | 0 | 13.12 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.680 | 8.600 | 8.799 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 13.12 | 13.12 | 13.22 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 8.680 | 8.680 | 8.746 | 8.600 | 8.600 | 6,046 | 8.6002 | 0.15% |
| 2015-05-12 | 0 | 13.10 | 13.02 | 13.24 | 12.90 | 13.10 | 30,000 | 388,040 | 12.935 | 8.666 | 8.613 | 8.759 | 8.534 | 8.666 | 45,348 | 8.5570 | -1.06% |
| 2015-05-11 | 0 | 13.24 | 12.90 | - | - | - | 0 | 0 | - | 8.759 | 8.534 | - | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 13.24 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.759 | 8.534 | 8.799 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 13.24 | 13.00 | 13.24 | 13.24 | 13.24 | 8,000 | 105,920 | 13.240 | 8.759 | 8.600 | 8.759 | 8.759 | 8.759 | 12,093 | 8.7590 | 0.00% |
| 2015-05-06 | 0 | 13.24 | 13.24 | 13.32 | 13.22 | 13.26 | 26,000 | 344,160 | 13.237 | 8.759 | 8.759 | 8.812 | 8.746 | 8.772 | 39,301 | 8.7570 | -1.19% |
| 2015-05-05 | 0 | 13.40 | 13.26 | 13.42 | 13.40 | 13.60 | 18,000 | 242,800 | 13.489 | 8.865 | 8.772 | 8.878 | 8.865 | 8.997 | 27,209 | 8.9236 | 0.30% |
| 2015-05-04 | 0 | 13.36 | 13.12 | 13.38 | - | - | 0 | 0 | - | 8.838 | 8.680 | 8.852 | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 13.36 | 13.10 | 13.42 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 8.838 | 8.666 | 8.878 | 8.838 | 8.838 | 6,046 | 8.8384 | 0.91% |
| 2015-04-29 | 0 | 13.24 | 13.22 | 13.30 | 13.02 | 13.30 | 32,000 | 423,960 | 13.249 | 8.759 | 8.746 | 8.799 | 8.613 | 8.799 | 48,371 | 8.7648 | 1.22% |
| 2015-04-28 | 0 | 13.08 | 13.00 | 13.20 | 12.80 | 13.08 | 42,000 | 543,520 | 12.941 | 8.653 | 8.600 | 8.733 | 8.468 | 8.653 | 63,487 | 8.5612 | 3.81% |
| 2015-04-27 | 0 | 12.60 | 12.40 | 12.80 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 8.336 | 8.203 | 8.468 | 8.336 | 8.336 | 15,116 | 8.3356 | 0.80% |
| 2015-04-24 | 0 | 12.50 | 12.28 | 12.70 | 12.22 | 12.50 | 18,000 | 221,760 | 12.320 | 8.269 | 8.124 | 8.402 | 8.084 | 8.269 | 27,209 | 8.1504 | 3.82% |
| 2015-04-23 | 0 | 12.04 | 12.00 | 12.26 | 12.04 | 12.20 | 8,000 | 97,080 | 12.135 | 7.965 | 7.939 | 8.111 | 7.965 | 8.071 | 12,093 | 8.0280 | -1.47% |
| 2015-04-22 | 0 | 12.22 | 12.20 | 12.36 | 12.22 | 12.24 | 8,000 | 97,880 | 12.235 | 8.084 | 8.071 | 8.177 | 8.084 | 8.097 | 12,093 | 8.0941 | 0.16% |
| 2015-04-21 | 0 | 12.20 | 12.12 | 12.20 | - | - | 0 | 0 | - | 8.071 | 8.018 | 8.071 | - | - | 0 | - | -0.16% |
| 2015-04-20 | 0 | 12.22 | 12.12 | 12.36 | 12.22 | 12.22 | 2,000 | 24,440 | 12.220 | 8.084 | 8.018 | 8.177 | 8.084 | 8.084 | 3,023 | 8.0842 | 0.16% |
| 2015-04-17 | 0 | 12.20 | 12.18 | 12.20 | - | - | 0 | 0 | - | 8.071 | 8.058 | 8.071 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 12.20 | 12.20 | 12.36 | 12.18 | 12.36 | 50,000 | 612,280 | 12.246 | 8.071 | 8.071 | 8.177 | 8.058 | 8.177 | 75,579 | 8.1011 | 0.99% |
| 2015-04-15 | 0 | 12.08 | 11.94 | 12.12 | 12.00 | 12.08 | 18,000 | 216,680 | 12.038 | 7.992 | 7.899 | 8.018 | 7.939 | 7.992 | 27,209 | 7.9637 | 1.51% |
| 2015-04-14 | 0 | 11.90 | 11.82 | 11.96 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 7.873 | 7.820 | 7.912 | 7.873 | 7.873 | 9,070 | 7.8725 | 0.85% |
| 2015-04-13 | 0 | 11.80 | 11.80 | 12.00 | 11.76 | 12.06 | 30,000 | 355,040 | 11.835 | 7.806 | 7.806 | 7.939 | 7.780 | 7.978 | 45,348 | 7.8293 | -1.34% |
| 2015-04-10 | 0 | 11.96 | 11.84 | 11.96 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 7.912 | 7.833 | 7.912 | 7.912 | 7.912 | 9,070 | 7.9122 | 1.18% |
| 2015-04-09 | 0 | 11.82 | 11.80 | 11.96 | 11.82 | 11.82 | 24,000 | 283,680 | 11.820 | 7.820 | 7.806 | 7.912 | 7.820 | 7.820 | 36,278 | 7.8196 | 0.17% |
| 2015-04-08 | 0 | 11.80 | 11.74 | 11.80 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.806 | 7.767 | 7.806 | 7.806 | 7.806 | 9,070 | 7.8064 | 0.00% |
| 2015-04-02 | 0 | 11.80 | 11.76 | 11.80 | 11.80 | 11.80 | 14,000 | 165,200 | 11.800 | 7.806 | 7.780 | 7.806 | 7.806 | 7.806 | 21,162 | 7.8064 | -0.34% |
| 2015-04-01 | 0 | 11.84 | 11.74 | 11.96 | - | - | 0 | 0 | - | 7.833 | 7.767 | 7.912 | - | - | 0 | - | 0.00% |
| 2015-03-31 | 0 | 11.84 | 11.78 | 11.84 | - | - | 0 | 0 | - | 7.833 | 7.793 | 7.833 | - | - | 0 | - | 0.00% |
| 2015-03-30 | 0 | 11.84 | 11.84 | 11.96 | 11.82 | 11.82 | 20,000 | 236,400 | 11.820 | 7.833 | 7.833 | 7.912 | 7.820 | 7.820 | 30,232 | 7.8196 | 0.17% |
| 2015-03-27 | 0 | 11.82 | 11.80 | 11.88 | 11.82 | 11.82 | 10,000 | 118,200 | 11.820 | 7.820 | 7.806 | 7.859 | 7.820 | 7.820 | 15,116 | 7.8196 | -0.67% |
| 2015-03-26 | 0 | 11.90 | 11.78 | 11.90 | - | - | 0 | 0 | - | 7.873 | 7.793 | 7.873 | - | - | 0 | - | -0.50% |
| 2015-03-25 | 0 | 11.96 | 11.90 | 12.02 | 11.96 | 11.96 | 32,000 | 382,720 | 11.960 | 7.912 | 7.873 | 7.952 | 7.912 | 7.912 | 48,371 | 7.9122 | 0.50% |
| 2015-03-24 | 0 | 11.90 | 11.90 | 11.96 | 11.90 | 11.90 | 102,000 | 1,213,800 | 11.900 | 7.873 | 7.873 | 7.912 | 7.873 | 7.873 | 154,182 | 7.8725 | 1.02% |
| 2015-03-23 | 0 | 11.78 | 11.78 | 11.90 | 11.78 | 11.80 | 24,000 | 282,880 | 11.787 | 7.793 | 7.793 | 7.873 | 7.793 | 7.806 | 36,278 | 7.7975 | -0.84% |
| 2015-03-20 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.859 | 7.687 | 7.859 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 7.859 | 7.701 | 7.859 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 11.88 | 11.62 | 11.90 | - | - | 0 | 0 | - | 7.859 | 7.687 | 7.873 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.859 | 7.687 | 7.859 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.859 | 7.701 | 7.925 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 11.88 | 11.64 | 11.90 | - | - | 0 | 0 | - | 7.859 | 7.701 | 7.873 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 7.859 | 7.701 | 7.859 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 11.88 | 11.66 | 11.90 | - | - | 0 | 0 | - | 7.859 | 7.714 | 7.873 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 11.88 | 11.72 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 7.859 | 7.753 | 7.859 | 7.859 | 7.859 | 9,070 | 7.8593 | 0.68% |
| 2015-03-09 | 0 | 11.80 | 11.72 | 11.90 | - | - | 0 | 0 | - | 7.806 | 7.753 | 7.873 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.806 | 7.740 | 7.873 | 7.806 | 7.806 | 9,070 | 7.8064 | -0.67% |
| 2015-03-05 | 0 | 11.88 | 11.74 | 11.88 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 7.859 | 7.767 | 7.859 | 7.912 | 7.912 | 3,023 | 7.9122 | 1.02% |
| 2015-03-04 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 7.780 | 7.780 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-03-03 | 0 | 11.76 | 11.76 | 11.96 | - | - | 0 | 0 | - | 7.780 | 7.780 | 7.912 | - | - | 0 | - | 0.00% |
| 2015-03-02 | 0 | 11.76 | 11.72 | 11.98 | - | - | 0 | 0 | - | 7.780 | 7.753 | 7.925 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 11.76 | 11.80 | 11.86 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 7.780 | 7.806 | 7.846 | 7.767 | 7.767 | 3,023 | 7.7667 | -1.51% |
| 2015-02-26 | 0 | 11.94 | 11.76 | 11.94 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 7.899 | 7.780 | 7.899 | 7.912 | 7.912 | 3,023 | 7.9122 | 1.36% |
| 2015-02-25 | 0 | 11.78 | 11.76 | 11.90 | 11.70 | 11.96 | 312,000 | 3,668,000 | 11.756 | 7.793 | 7.780 | 7.873 | 7.740 | 7.912 | 471,616 | 7.7775 | -2.64% |
| 2015-02-24 | 0 | 12.10 | 11.94 | 12.20 | 12.10 | 12.10 | 10,000 | 121,000 | 12.100 | 8.005 | 7.899 | 8.071 | 8.005 | 8.005 | 15,116 | 8.0048 | 0.00% |
| 2015-02-23 | 0 | 12.10 | 12.00 | 12.10 | - | - | 0 | 0 | - | 8.005 | 7.939 | 8.005 | - | - | 0 | - | -0.82% |
| 2015-02-18 | 0 | 12.20 | 12.00 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.071 | 7.939 | 8.071 | 8.071 | 8.071 | 3,023 | 8.0710 | 0.00% |
| 2015-02-17 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 8.071 | 7.952 | 8.071 | 8.071 | 8.071 | 9,070 | 8.0710 | 1.16% |
| 2015-02-16 | 0 | 12.06 | 12.02 | 12.30 | 12.06 | 12.08 | 12,000 | 144,760 | 12.063 | 7.978 | 7.952 | 8.137 | 7.978 | 7.992 | 18,139 | 7.9806 | -1.95% |
| 2015-02-13 | 0 | 12.30 | 12.06 | 12.40 | - | - | 0 | 0 | - | 8.137 | 7.978 | 8.203 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 12.30 | 12.20 | 12.38 | 12.02 | 12.30 | 20,000 | 244,120 | 12.206 | 8.137 | 8.071 | 8.190 | 7.952 | 8.137 | 30,232 | 8.0749 | 0.82% |
| 2015-02-11 | 0 | 12.20 | 11.94 | 12.20 | - | - | 0 | 0 | - | 8.071 | 7.899 | 8.071 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 12.20 | 12.00 | 12.50 | 12.00 | 12.20 | 22,000 | 266,560 | 12.116 | 8.071 | 7.939 | 8.269 | 7.939 | 8.071 | 33,255 | 8.0156 | 2.52% |
| 2015-02-09 | 0 | 11.90 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.873 | 7.674 | 7.925 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 11.90 | 11.74 | 11.90 | 11.90 | 12.10 | 10,000 | 119,400 | 11.940 | 7.873 | 7.767 | 7.873 | 7.873 | 8.005 | 15,116 | 7.8990 | -0.83% |
| 2015-02-05 | 0 | 12.00 | 11.70 | 12.06 | - | - | 0 | 0 | - | 7.939 | 7.740 | 7.978 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.939 | 7.820 | 7.978 | 7.939 | 7.939 | 18,139 | 7.9387 | 0.84% |
| 2015-02-03 | 0 | 11.90 | 11.64 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 7.873 | 7.701 | 7.939 | 7.873 | 7.873 | 3,023 | 7.8725 | 0.00% |
| 2015-02-02 | 0 | 11.90 | 11.70 | 11.94 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.873 | 7.740 | 7.899 | 7.873 | 7.873 | 6,046 | 7.8725 | -0.34% |
| 2015-01-30 | 0 | 11.94 | 11.72 | 11.94 | 11.60 | 11.94 | 34,000 | 399,120 | 11.739 | 7.899 | 7.753 | 7.899 | 7.674 | 7.899 | 51,394 | 7.7659 | -0.33% |
| 2015-01-29 | 0 | 11.98 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.925 | 7.740 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 11.98 | 11.68 | 11.98 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 7.925 | 7.727 | 7.925 | 7.925 | 7.925 | 3,023 | 7.9254 | 0.17% |
| 2015-01-27 | 0 | 11.96 | 11.62 | 11.96 | - | - | 0 | 0 | - | 7.912 | 7.687 | 7.912 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 11.96 | 11.64 | 11.96 | - | - | 0 | 0 | - | 7.912 | 7.701 | 7.912 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 11.96 | 11.60 | 11.96 | 11.88 | 11.96 | 12,000 | 142,880 | 11.907 | 7.912 | 7.674 | 7.912 | 7.859 | 7.912 | 18,139 | 7.8769 | 0.67% |
| 2015-01-22 | 0 | 11.88 | 11.66 | 12.00 | - | - | 0 | 0 | - | 7.859 | 7.714 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.859 | 7.701 | 7.925 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 11.88 | 11.62 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 7.859 | 7.687 | 7.859 | 7.859 | 7.859 | 9,070 | 7.8593 | 0.68% |
| 2015-01-19 | 0 | 11.80 | 11.62 | 11.80 | 11.60 | 11.82 | 6,000 | 70,040 | 11.673 | 7.806 | 7.687 | 7.806 | 7.674 | 7.820 | 9,070 | 7.7226 | 0.85% |
| 2015-01-16 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 786,308 | 9,275,990 | 11.797 | 7.740 | 7.740 | 7.939 | 7.740 | 7.740 | 1,188,575 | 7.8043 | -2.50% |
| 2015-01-15 | 0 | 12.00 | 11.78 | 12.00 | - | - | 0 | 0 | - | 7.939 | 7.793 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 12.00 | 11.58 | 12.00 | - | - | 0 | 0 | - | 7.939 | 7.661 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 12.00 | 11.76 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.939 | 7.780 | 7.939 | 7.939 | 7.939 | 3,023 | 7.9387 | 0.17% |
| 2015-01-12 | 0 | 11.98 | 11.74 | 11.98 | 11.98 | 11.98 | 6,000 | 71,880 | 11.980 | 7.925 | 7.767 | 7.925 | 7.925 | 7.925 | 9,070 | 7.9254 | 0.67% |
| 2015-01-09 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.873 | 7.753 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 11.90 | 11.68 | 12.10 | - | - | 0 | 0 | - | 7.873 | 7.727 | 8.005 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.873 | 7.873 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.873 | 7.873 | 7.939 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 11.90 | 11.90 | 12.08 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.873 | 7.873 | 7.992 | 7.873 | 7.873 | 6,046 | 7.8725 | -1.49% |
| 2015-01-02 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.992 | 7.873 | 8.005 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 7.992 | 7.873 | 8.005 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 12.08 | 11.68 | 12.08 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 7.992 | 7.727 | 7.992 | 8.005 | 8.005 | 3,023 | 8.0048 | -0.17% |
| 2014-12-29 | 0 | 12.10 | 11.50 | 12.10 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 8.005 | 7.608 | 8.005 | 8.071 | 8.071 | 9,070 | 8.0710 | 1.09% |
| 2014-12-24 | 0 | 12.20 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.919 | 7.789 | 8.114 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 12.20 | 11.82 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.672 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 12.20 | 11.80 | 12.30 | - | - | 0 | 0 | - | 7.919 | 7.659 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 12.20 | 11.80 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 7.919 | 7.659 | 7.919 | 7.919 | 7.919 | 6,163 | 7.9188 | 1.67% |
| 2014-12-11 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.08 | 26,000 | 312,240 | 12.009 | 7.789 | 7.672 | 7.789 | 7.789 | 7.841 | 40,056 | 7.7950 | -0.83% |
| 2014-12-10 | 0 | 12.10 | 12.04 | 12.10 | 12.10 | 12.10 | 26,000 | 314,600 | 12.100 | 7.854 | 7.815 | 7.854 | 7.854 | 7.854 | 40,056 | 7.8539 | 0.00% |
| 2014-12-09 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.10 | 4,000 | 48,400 | 12.100 | 7.854 | 7.789 | 7.854 | 7.854 | 7.854 | 6,163 | 7.8539 | 0.00% |
| 2014-12-08 | 0 | 12.10 | 11.90 | 12.40 | - | - | 0 | 0 | - | 7.854 | 7.724 | 8.049 | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 12.10 | 12.04 | 12.48 | - | - | 0 | 0 | - | 7.854 | 7.815 | 8.101 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 24,000 | 291,640 | 12.152 | 7.854 | 7.854 | 7.919 | 7.854 | 8.049 | 36,975 | 7.8874 | -0.82% |
| 2014-12-03 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.50 | 12,220 | 149,440 | 12.229 | 7.919 | 7.919 | 7.984 | 7.854 | 8.114 | 18,827 | 7.9377 | -0.81% |
| 2014-12-02 | 0 | 12.30 | 12.14 | 12.30 | 12.30 | 12.30 | 26,000 | 319,800 | 12.300 | 7.984 | 7.880 | 7.984 | 7.984 | 7.984 | 40,056 | 7.9837 | -0.81% |
| 2014-12-01 | 0 | 12.40 | 12.22 | 12.44 | - | - | 0 | 0 | - | 8.049 | 7.932 | 8.075 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 12.40 | 12.08 | 12.56 | - | - | 0 | 0 | - | 8.049 | 7.841 | 8.152 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 12.40 | 12.00 | 12.56 | - | - | 330 | 3,927 | 11.900 | 8.049 | 7.789 | 8.152 | - | - | 508 | 7.7241 | 0.00% |
| 2014-11-26 | 0 | 12.40 | 12.00 | 12.56 | - | - | 0 | 0 | - | 8.049 | 7.789 | 8.152 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 12.40 | 12.00 | 12.40 | - | - | 0 | 0 | - | 8.049 | 7.789 | 8.049 | - | - | 0 | - | -1.27% |
| 2014-11-24 | 0 | 12.56 | 11.90 | 12.56 | - | - | 0 | 0 | - | 8.152 | 7.724 | 8.152 | - | - | 0 | - | -0.16% |
| 2014-11-21 | 0 | 12.58 | 11.80 | 12.58 | 12.30 | 12.60 | 10,000 | 124,800 | 12.480 | 8.165 | 7.659 | 8.165 | 7.984 | 8.178 | 15,406 | 8.1006 | 2.28% |
| 2014-11-20 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.724 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 12.30 | 11.80 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.659 | 7.984 | - | - | 0 | - | -1.13% |
| 2014-11-18 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.075 | 7.659 | 8.243 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.075 | 7.659 | 8.243 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 12.44 | 11.90 | 12.54 | - | - | 0 | 0 | - | 8.075 | 7.724 | 8.140 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.075 | 7.919 | 8.140 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.075 | 7.919 | 8.140 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 12.44 | 12.00 | 12.46 | - | - | 0 | 0 | - | 8.075 | 7.789 | 8.088 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 12.44 | 12.00 | 12.44 | - | - | 0 | 0 | - | 8.075 | 7.789 | 8.075 | - | - | 0 | - | -0.32% |
| 2014-11-07 | 0 | 12.48 | 11.90 | 12.50 | - | - | 0 | 0 | - | 8.101 | 7.724 | 8.114 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 12.48 | 11.90 | 12.48 | 12.40 | 12.50 | 10,000 | 124,800 | 12.480 | 8.101 | 7.724 | 8.101 | 8.049 | 8.114 | 15,406 | 8.1006 | 0.65% |
| 2014-11-05 | 0 | 12.40 | 12.00 | 12.40 | 12.30 | 12.40 | 10,000 | 123,600 | 12.360 | 8.049 | 7.789 | 8.049 | 7.984 | 8.049 | 15,406 | 8.0227 | 0.81% |
| 2014-11-04 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.724 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 12.30 | 12.02 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.802 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 12.30 | 12.00 | 12.36 | 12.20 | 12.38 | 14,000 | 172,080 | 12.291 | 7.984 | 7.789 | 8.023 | 7.919 | 8.036 | 21,569 | 7.9782 | 2.50% |
| 2014-10-30 | 0 | 12.00 | 11.68 | 12.12 | - | - | 0 | 0 | - | 7.789 | 7.581 | 7.867 | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 12.00 | 11.72 | 12.06 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.828 | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 12.00 | 11.72 | 12.12 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.867 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 12.00 | 11.68 | 12.20 | - | - | 0 | 0 | - | 7.789 | 7.581 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 12.00 | 11.70 | 12.12 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.867 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 12.00 | 11.68 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.581 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 12.00 | 11.70 | 12.20 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 12.00 | 11.68 | 12.30 | - | - | 0 | 0 | - | 7.789 | 7.581 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 12.00 | 11.70 | 12.08 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.841 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 12.00 | 11.76 | 12.00 | 11.88 | 12.00 | 6,000 | 71,760 | 11.960 | 7.789 | 7.633 | 7.789 | 7.711 | 7.789 | 9,244 | 7.7630 | 1.69% |
| 2014-10-08 | 0 | 11.80 | 11.72 | 11.88 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.659 | 7.607 | 7.711 | 7.659 | 7.659 | 9,244 | 7.6592 | 0.00% |
| 2014-10-07 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 22,000 | 259,600 | 11.800 | 7.659 | 7.659 | 7.711 | 7.659 | 7.659 | 33,894 | 7.6592 | -1.99% |
| 2014-10-06 | 0 | 12.04 | 11.80 | 12.10 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 7.815 | 7.659 | 7.854 | 7.815 | 7.815 | 3,081 | 7.8150 | 0.50% |
| 2014-10-03 | 0 | 11.98 | 11.50 | 11.98 | - | - | 0 | 0 | - | 7.776 | 7.464 | 7.776 | - | - | 0 | - | -0.83% |
| 2014-09-30 | 0 | 12.08 | 11.56 | 12.08 | 11.72 | 12.10 | 8,000 | 94,520 | 11.815 | 7.841 | 7.503 | 7.841 | 7.607 | 7.854 | 12,325 | 7.6689 | -0.17% |
| 2014-09-29 | 0 | 12.10 | 11.82 | 12.10 | 11.90 | 12.10 | 10,000 | 119,960 | 11.996 | 7.854 | 7.672 | 7.854 | 7.724 | 7.854 | 15,406 | 7.7864 | 0.83% |
| 2014-09-26 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 7.789 | 7.659 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 12.00 | 11.90 | 12.22 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.789 | 7.724 | 7.932 | 7.789 | 7.789 | 18,488 | 7.7890 | -2.44% |
| 2014-09-24 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.724 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.789 | 7.984 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.984 | 7.789 | 7.984 | - | - | 0 | - | -1.28% |
| 2014-09-19 | 0 | 12.46 | 12.00 | 12.50 | - | - | 1,348 | 15,987 | 11.860 | 8.088 | 7.789 | 8.114 | - | - | 2,077 | 7.6980 | 0.00% |
| 2014-09-18 | 0 | 12.46 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.088 | 7.789 | 8.114 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 12.46 | 12.00 | 12.46 | 12.20 | 12.50 | 8,000 | 98,200 | 12.275 | 8.088 | 7.789 | 8.088 | 7.919 | 8.114 | 12,325 | 7.9675 | 0.48% |
| 2014-09-16 | 0 | 12.40 | 12.20 | 12.40 | - | - | 0 | 0 | - | 8.049 | 7.919 | 8.049 | - | - | 0 | - | -0.80% |
| 2014-09-15 | 0 | 12.50 | 12.30 | 12.50 | 12.00 | 12.50 | 26,000 | 321,080 | 12.349 | 8.114 | 7.984 | 8.114 | 7.789 | 8.114 | 40,056 | 8.0157 | 4.17% |
| 2014-09-12 | 0 | 12.00 | 11.80 | 12.00 | 11.90 | 12.00 | 40,000 | 479,000 | 11.975 | 7.789 | 7.659 | 7.789 | 7.724 | 7.789 | 61,625 | 7.7728 | 1.01% |
| 2014-09-11 | 0 | 11.88 | 11.70 | 11.88 | - | - | 0 | 0 | - | 7.711 | 7.594 | 7.711 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 11.88 | 11.70 | 11.88 | 11.68 | 11.88 | 6,000 | 70,880 | 11.813 | 7.711 | 7.594 | 7.711 | 7.581 | 7.711 | 9,244 | 7.6678 | -0.17% |
| 2014-09-08 | 0 | 11.90 | 11.68 | 11.90 | - | - | 0 | 0 | - | 7.724 | 7.581 | 7.724 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.724 | 7.594 | 7.724 | 7.724 | 7.724 | 6,163 | 7.7241 | 0.85% |
| 2014-09-04 | 0 | 11.80 | 11.70 | 11.98 | - | - | 0 | 0 | - | 7.659 | 7.594 | 7.776 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 11.80 | 11.74 | 11.98 | - | - | 0 | 0 | - | 7.659 | 7.620 | 7.776 | - | - | 0 | - | 0.00% |
| 2014-09-02 | 0 | 11.80 | 11.80 | 12.00 | 11.70 | 11.70 | 38,000 | 444,600 | 11.700 | 7.659 | 7.659 | 7.789 | 7.594 | 7.594 | 58,544 | 7.5943 | -0.84% |
| 2014-09-01 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 7.724 | 7.594 | 7.724 | - | - | 0 | - | -1.00% |
| 2014-08-29 | 0 | 12.02 | 11.72 | 12.02 | - | - | 0 | 0 | - | 7.802 | 7.607 | 7.802 | - | - | 0 | - | -0.17% |
| 2014-08-28 | 0 | 12.04 | 11.72 | 12.04 | - | - | 0 | 0 | - | 7.815 | 7.607 | 7.815 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 12.04 | 11.76 | 12.04 | 12.04 | 12.04 | 4,000 | 48,160 | 12.040 | 7.815 | 7.633 | 7.815 | 7.815 | 7.815 | 6,163 | 7.8150 | 0.50% |
| 2014-08-26 | 0 | 11.98 | 11.72 | 11.98 | 11.72 | 11.98 | 12,000 | 141,480 | 11.790 | 7.776 | 7.607 | 7.776 | 7.607 | 7.776 | 18,488 | 7.6527 | -0.17% |
| 2014-08-25 | 0 | 12.00 | 11.74 | 12.08 | - | - | 0 | 0 | - | 7.789 | 7.620 | 7.841 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.919 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 12.00 | 11.72 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.789 | 7.607 | 7.789 | 7.789 | 7.789 | 3,081 | 7.7890 | 0.00% |
| 2014-08-14 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.789 | 7.607 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.789 | 7.594 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 7.789 | 7.594 | 7.789 | 7.789 | 7.789 | 9,244 | 7.7890 | 0.84% |
| 2014-08-11 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.724 | 7.594 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 11.90 | 11.72 | 12.00 | - | - | 962,540 | 11,357,972 | 11.800 | 7.724 | 7.607 | 7.789 | - | - | 1,482,922 | 7.6592 | 0.00% |
| 2014-08-07 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 7.724 | 7.594 | 7.724 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 7.724 | 7.594 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 11.90 | 11.70 | 11.90 | 11.88 | 11.90 | 16,000 | 190,280 | 11.893 | 7.724 | 7.594 | 7.724 | 7.711 | 7.724 | 24,650 | 7.7192 | 0.85% |
| 2014-08-04 | 0 | 11.80 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.659 | 7.542 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-08-01 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.659 | 7.529 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 11.80 | 11.60 | 12.10 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 7.659 | 7.529 | 7.854 | 7.659 | 7.659 | 9,244 | 7.6592 | 0.00% |
| 2014-07-30 | 0 | 11.80 | 11.80 | 12.10 | - | - | 0 | 0 | - | 7.659 | 7.659 | 7.854 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.659 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 11.80 | 11.54 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.490 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.529 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.529 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.529 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-22 | 0 | 11.80 | 11.60 | 11.90 | 11.80 | 11.80 | 70,000 | 826,000 | 11.800 | 7.659 | 7.529 | 7.724 | 7.659 | 7.659 | 107,844 | 7.6592 | 0.00% |
| 2014-07-21 | 0 | 11.80 | 11.54 | 11.80 | - | - | 0 | 0 | - | 7.659 | 7.490 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 11.80 | 11.56 | 12.00 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 7.659 | 7.503 | 7.789 | 7.659 | 7.659 | 15,406 | 7.6592 | 0.00% |
| 2014-07-17 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 7.659 | 7.490 | 7.789 | 7.659 | 7.659 | 6,163 | 7.6592 | 1.03% |
| 2014-07-16 | 0 | 11.68 | 11.54 | 11.80 | 11.68 | 11.68 | 10,000 | 116,800 | 11.680 | 7.581 | 7.490 | 7.659 | 7.581 | 7.581 | 15,406 | 7.5813 | 1.21% |
| 2014-07-15 | 0 | 11.54 | 11.54 | 11.68 | 11.54 | 11.54 | 12,000 | 138,480 | 11.540 | 7.490 | 7.490 | 7.581 | 7.490 | 7.490 | 18,488 | 7.4904 | -0.17% |
| 2014-07-14 | 0 | 11.56 | 11.50 | 11.66 | 11.56 | 11.60 | 8,000 | 92,640 | 11.580 | 7.503 | 7.464 | 7.568 | 7.503 | 7.529 | 12,325 | 7.5164 | -2.03% |
| 2014-07-11 | 0 | 11.80 | 11.58 | 11.80 | - | - | 0 | 0 | - | 7.659 | 7.516 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 11.80 | 11.58 | 11.80 | 11.60 | 11.88 | 62,000 | 721,720 | 11.641 | 7.659 | 7.516 | 7.659 | 7.529 | 7.711 | 95,519 | 7.5557 | 1.37% |
| 2014-07-09 | 0 | 11.64 | 11.60 | 11.68 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.555 | 7.529 | 7.581 | 7.555 | 7.555 | 3,081 | 7.5553 | -0.34% |
| 2014-07-08 | 0 | 11.68 | 11.66 | 11.68 | 11.60 | 11.68 | 36,000 | 419,720 | 11.659 | 7.581 | 7.568 | 7.581 | 7.529 | 7.581 | 55,463 | 7.5676 | 0.17% |
| 2014-07-07 | 0 | 11.66 | 11.66 | 11.80 | 11.66 | 11.66 | 18,000 | 209,880 | 11.660 | 7.568 | 7.568 | 7.659 | 7.568 | 7.568 | 27,731 | 7.5683 | -1.19% |
| 2014-07-04 | 0 | 11.80 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.659 | 7.581 | 7.789 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 11.80 | 11.68 | 11.88 | 11.66 | 11.80 | 12,904 | 151,490 | 11.740 | 7.659 | 7.581 | 7.711 | 7.568 | 7.659 | 19,880 | 7.6201 | 1.37% |
| 2014-07-02 | 0 | 11.64 | 11.64 | 11.80 | 11.64 | 11.64 | 6,000 | 69,840 | 11.640 | 7.555 | 7.555 | 7.659 | 7.555 | 7.555 | 9,244 | 7.5553 | -1.02% |
| 2014-06-30 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 7.633 | 7.555 | - | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.542 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 11.76 | 11.62 | 11.78 | - | - | 0 | 0 | - | 7.633 | 7.542 | 7.646 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 11.76 | 11.64 | 11.78 | - | - | 0 | 0 | - | 7.633 | 7.555 | 7.646 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.555 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.555 | 7.659 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.530 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.543 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.543 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.530 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.543 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 11.80 | 11.68 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.556 | 7.633 | - | - | 0 | - | -0.67% |
| 2014-06-12 | 0 | 11.88 | 11.68 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.556 | 7.685 | - | - | 0 | - | -0.17% |
| 2014-06-11 | 0 | 11.90 | 11.66 | 11.90 | - | - | 0 | 0 | - | 7.698 | 7.543 | 7.698 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 7.698 | 7.504 | 7.698 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 11.90 | 11.60 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 7.698 | 7.504 | 7.698 | 7.698 | 7.698 | 6,183 | 7.6979 | 0.85% |
| 2014-06-06 | 0 | 11.80 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.633 | 7.543 | 7.750 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.543 | 7.633 | - | - | 0 | - | -1.34% |
| 2014-06-04 | 0 | 11.96 | 11.64 | 11.98 | 11.64 | 11.96 | 4,000 | 47,200 | 11.800 | 7.737 | 7.530 | 7.750 | 7.530 | 7.737 | 6,183 | 7.6332 | 1.36% |
| 2014-06-03 | 0 | 11.80 | 11.64 | 11.98 | - | - | 0 | 0 | - | 7.633 | 7.530 | 7.750 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.530 | 7.633 | - | - | 0 | - | -1.34% |
| 2014-05-29 | 0 | 11.96 | 11.68 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 7.737 | 7.556 | 7.737 | 7.737 | 7.737 | 6,183 | 7.7367 | 0.67% |
| 2014-05-28 | 0 | 11.88 | 11.68 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 7.685 | 7.556 | 7.685 | 7.685 | 7.685 | 18,550 | 7.6850 | 0.00% |
| 2014-05-27 | 0 | 11.88 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.685 | 7.543 | 7.750 | - | - | 0 | - | 0.00% |
| 2014-05-26 | 0 | 11.88 | 11.66 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 7.685 | 7.543 | 7.685 | 7.685 | 7.685 | 18,550 | 7.6850 | 0.85% |
| 2014-05-23 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.74 | 8,000 | 93,840 | 11.730 | 7.620 | 7.620 | 7.633 | 7.569 | 7.594 | 12,367 | 7.5879 | 0.51% |
| 2014-05-22 | 0 | 11.72 | 11.68 | 11.74 | 11.64 | 11.74 | 12,000 | 139,880 | 11.657 | 7.581 | 7.556 | 7.594 | 7.530 | 7.594 | 18,550 | 7.5405 | 0.00% |
| 2014-05-21 | 0 | 11.72 | 11.62 | 11.80 | - | - | 0 | 0 | - | 7.581 | 7.517 | 7.633 | - | - | 0 | - | -0.68% |
| 2014-05-20 | 0 | 11.80 | 11.80 | 11.96 | 11.62 | 11.80 | 16,000 | 188,080 | 11.755 | 7.633 | 7.633 | 7.737 | 7.517 | 7.633 | 24,734 | 7.6041 | 1.72% |
| 2014-05-19 | 0 | 11.60 | 11.60 | 11.80 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.504 | 7.504 | 7.633 | 7.504 | 7.504 | 6,183 | 7.5038 | -0.85% |
| 2014-05-16 | 0 | 11.70 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.569 | 7.504 | 7.750 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 11.70 | 11.60 | 11.78 | - | - | 0 | 0 | - | 7.569 | 7.504 | 7.620 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 11.70 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.569 | 7.504 | 7.633 | - | - | 0 | - | -0.68% |
| 2014-05-13 | 0 | 11.78 | 11.60 | 11.78 | - | - | 0 | 0 | - | 7.620 | 7.504 | 7.620 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 11.78 | 11.62 | 11.78 | 11.78 | 11.78 | 4,000 | 47,120 | 11.780 | 7.620 | 7.517 | 7.620 | 7.620 | 7.620 | 6,183 | 7.6203 | 1.55% |
| 2014-05-09 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 7.504 | 7.504 | 7.620 | 7.504 | 7.504 | 9,275 | 7.5038 | 0.00% |
| 2014-05-08 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.62 | 8,000 | 92,840 | 11.605 | 7.504 | 7.504 | 7.620 | 7.504 | 7.517 | 12,367 | 7.5071 | -1.69% |
| 2014-05-07 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.504 | 7.633 | - | - | 0 | - | -0.51% |
| 2014-05-05 | 0 | 11.86 | 11.70 | 11.88 | 11.60 | 11.86 | 12,000 | 141,800 | 11.817 | 7.672 | 7.569 | 7.685 | 7.504 | 7.672 | 18,550 | 7.6440 | 0.51% |
| 2014-05-02 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.633 | 7.633 | 7.685 | 7.633 | 7.633 | 3,092 | 7.6332 | 0.00% |
| 2014-04-30 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,707 | 31,871 | 11.774 | 7.633 | 7.633 | 7.685 | 7.633 | 7.633 | 4,185 | 7.6161 | 0.34% |
| 2014-04-29 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.607 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 11.76 | 11.76 | 11.88 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 7.607 | 7.607 | 7.685 | 7.607 | 7.607 | 3,092 | 7.6073 | -1.01% |
| 2014-04-25 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.517 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.517 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 11.88 | 11.54 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.465 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 11.88 | 11.52 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.452 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 11.88 | 11.42 | 11.88 | - | - | 0 | 0 | - | 7.685 | 7.387 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 11.88 | 11.50 | 11.88 | - | - | 1,000 | 11,880 | 11.880 | 7.685 | 7.439 | 7.685 | - | - | 1,546 | 7.6850 | 0.00% |
| 2014-04-15 | 0 | 11.88 | 11.44 | 11.88 | 11.88 | 11.88 | 10,000 | 118,800 | 11.880 | 7.685 | 7.400 | 7.685 | 7.685 | 7.685 | 15,459 | 7.6850 | 0.85% |
| 2014-04-14 | 0 | 11.78 | 11.42 | 11.90 | - | - | 0 | 0 | - | 7.620 | 7.387 | 7.698 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 11.78 | 11.42 | 11.80 | 11.62 | 11.78 | 8,000 | 93,640 | 11.705 | 7.620 | 7.387 | 7.633 | 7.517 | 7.620 | 12,367 | 7.5718 | 1.20% |
| 2014-04-10 | 0 | 11.64 | 11.42 | 11.80 | - | - | 0 | 0 | - | 7.530 | 7.387 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-04-09 | 0 | 11.64 | 11.50 | 11.90 | - | - | 0 | 0 | - | 7.530 | 7.439 | 7.698 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 11.64 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.530 | 7.439 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 11.64 | 11.42 | 11.86 | - | - | 0 | 0 | - | 7.530 | 7.387 | 7.672 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 11.64 | 11.44 | 11.70 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.530 | 7.400 | 7.569 | 7.530 | 7.530 | 3,092 | 7.5297 | 1.22% |
| 2014-04-03 | 0 | 11.50 | 11.42 | 11.78 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.439 | 7.387 | 7.620 | 7.439 | 7.439 | 15,459 | 7.4392 | -1.54% |
| 2014-04-02 | 0 | 11.68 | 11.42 | 11.88 | - | - | 0 | 0 | - | 7.556 | 7.387 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 11.68 | 11.44 | 11.78 | - | - | 0 | 0 | - | 7.556 | 7.400 | 7.620 | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 11.68 | 11.44 | 11.80 | 11.68 | 11.68 | 2,000 | 23,360 | 11.680 | 7.556 | 7.400 | 7.633 | 7.556 | 7.556 | 3,092 | 7.5556 | 0.69% |
| 2014-03-28 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 7.504 | 7.374 | 7.763 | 7.504 | 7.504 | 15,459 | 7.5038 | -0.51% |
| 2014-03-27 | 0 | 11.66 | 11.42 | 11.76 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 7.543 | 7.387 | 7.607 | 7.607 | 7.607 | 12,367 | 7.6073 | 1.75% |
| 2014-03-26 | 0 | 11.46 | 11.42 | 11.52 | - | - | 0 | 0 | - | 7.413 | 7.387 | 7.452 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 11.46 | 11.42 | 11.46 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.413 | 7.387 | 7.413 | 7.439 | 7.439 | 3,092 | 7.4392 | -0.35% |
| 2014-03-24 | 0 | 11.50 | 11.42 | 11.88 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 7.439 | 7.387 | 7.685 | 7.439 | 7.439 | 9,275 | 7.4392 | 0.35% |
| 2014-03-21 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.413 | 7.387 | 7.413 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.413 | 7.387 | 7.413 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.413 | 7.387 | 7.413 | - | - | 0 | - | -0.17% |
| 2014-03-18 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 11.42 | 10,000 | 114,040 | 11.404 | 7.426 | 7.426 | 7.439 | 7.374 | 7.387 | 15,459 | 7.3771 | -0.17% |
| 2014-03-17 | 0 | 11.50 | 11.42 | 11.80 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.439 | 7.387 | 7.633 | 7.439 | 7.439 | 15,459 | 7.4392 | -2.04% |
| 2014-03-14 | 0 | 11.74 | 11.62 | 11.74 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 7.594 | 7.517 | 7.594 | 7.607 | 7.607 | 12,367 | 7.6073 | 1.21% |
| 2014-03-13 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.504 | 7.504 | 7.659 | 7.504 | 7.504 | 6,183 | 7.5038 | 0.00% |
| 2014-03-12 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 7.504 | 7.504 | 7.569 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.64 | 16,000 | 185,880 | 11.618 | 7.504 | 7.504 | 7.659 | 7.504 | 7.530 | 24,734 | 7.5152 | -3.17% |
| 2014-03-10 | 0 | 11.98 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.750 | 7.504 | 7.750 | - | - | 0 | - | -0.17% |
| 2014-03-07 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 12.00 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.556 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 12.00 | 11.66 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.543 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 12.00 | 11.88 | 12.00 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.763 | 7.685 | 7.763 | 7.763 | 7.763 | 18,550 | 7.7626 | 0.17% |
| 2014-02-27 | 0 | 11.98 | 11.68 | 12.00 | - | - | 0 | 0 | - | 7.750 | 7.556 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 11.98 | 11.72 | 12.00 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 7.750 | 7.581 | 7.763 | 7.750 | 7.750 | 3,092 | 7.7497 | 0.67% |
| 2014-02-25 | 0 | 11.90 | 11.90 | 11.96 | 11.78 | 11.78 | 2,000 | 23,560 | 11.780 | 7.698 | 7.698 | 7.737 | 7.620 | 7.620 | 3,092 | 7.6203 | -0.67% |
| 2014-02-24 | 0 | 11.98 | 11.62 | 12.00 | 11.98 | 11.98 | 8,000 | 95,840 | 11.980 | 7.750 | 7.517 | 7.763 | 7.750 | 7.750 | 12,367 | 7.7497 | 1.53% |
| 2014-02-21 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.633 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.633 | 7.504 | 7.633 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 11.80 | 11.60 | 11.90 | 11.82 | 11.82 | 8,000 | 94,560 | 11.820 | 7.633 | 7.504 | 7.698 | 7.646 | 7.646 | 12,367 | 7.6462 | 1.20% |
| 2014-02-18 | 0 | 11.66 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.543 | 7.543 | 7.750 | - | - | 0 | - | 0.52% |
| 2014-02-17 | 0 | 11.60 | 11.60 | 11.88 | - | - | 0 | 0 | - | 7.504 | 7.504 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 11.60 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.504 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 11.60 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.504 | 7.439 | 7.685 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 11.60 | 11.50 | 11.88 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 7.504 | 7.439 | 7.685 | 7.504 | 7.504 | 3,092 | 7.5038 | 0.87% |
| 2014-02-11 | 0 | 11.50 | 11.50 | 11.88 | 11.48 | 11.52 | 104,000 | 1,196,000 | 11.500 | 7.439 | 7.439 | 7.685 | 7.426 | 7.452 | 160,771 | 7.4392 | 0.00% |
| 2014-02-10 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 7.439 | 7.400 | 7.439 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 11.50 | 11.42 | 11.50 | 11.50 | 11.50 | 24,000 | 276,000 | 11.500 | 7.439 | 7.387 | 7.439 | 7.439 | 7.439 | 37,101 | 7.4392 | 0.00% |
| 2014-02-06 | 0 | 11.50 | 11.40 | 12.00 | 11.50 | 11.60 | 94,000 | 1,084,800 | 11.540 | 7.439 | 7.374 | 7.763 | 7.439 | 7.504 | 145,312 | 7.4653 | -4.17% |
| 2014-02-05 | 0 | 12.00 | 11.50 | 12.00 | 11.60 | 12.00 | 16,000 | 187,200 | 11.700 | 7.763 | 7.439 | 7.763 | 7.504 | 7.763 | 24,734 | 7.5685 | 0.00% |
| 2014-02-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.504 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 12.00 | 11.76 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.607 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.763 | 7.581 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 7.763 | 7.581 | 7.892 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 12.00 | 11.72 | 12.30 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 7.763 | 7.581 | 7.957 | 7.763 | 7.763 | 18,550 | 7.7626 | -2.44% |
| 2014-01-24 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.957 | 7.763 | 7.957 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.957 | 7.698 | 7.957 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.957 | 7.698 | 7.957 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.957 | 7.698 | 7.957 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 12.30 | 11.90 | 12.30 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 7.957 | 7.698 | 7.957 | 7.957 | 7.957 | 18,550 | 7.9567 | 0.00% |
| 2014-01-17 | 0 | 12.30 | 11.80 | 12.30 | 11.90 | 12.48 | 4,000 | 48,760 | 12.190 | 7.957 | 7.633 | 7.957 | 7.698 | 8.073 | 6,183 | 7.8855 | -0.81% |
| 2014-01-16 | 0 | 12.40 | 11.90 | 12.50 | - | - | 0 | 0 | - | 8.021 | 7.698 | 8.086 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 12.40 | 11.90 | 12.40 | 12.00 | 12.40 | 14,000 | 171,800 | 12.271 | 8.021 | 7.698 | 8.021 | 7.763 | 8.021 | 21,642 | 7.9382 | 4.20% |
| 2014-01-14 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.698 | 7.633 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.698 | 7.581 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 7.698 | 7.633 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 11.90 | 11.72 | 11.98 | - | - | 0 | 0 | - | 7.698 | 7.581 | 7.750 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.698 | 7.698 | 7.763 | - | - | 0 | - | 0.17% |
| 2014-01-07 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.685 | 7.581 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 7.685 | 7.581 | 7.763 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 11.88 | 11.78 | 11.88 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.685 | 7.620 | 7.685 | 7.685 | 7.685 | 3,092 | 7.6850 | -0.34% |
| 2014-01-02 | 0 | 11.92 | 11.88 | 11.96 | - | - | 0 | 0 | - | 7.711 | 7.685 | 7.737 | - | - | 0 | - | 0.00% |
| 2013-12-31 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 7.711 | 7.685 | 7.763 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 7.711 | 7.685 | 7.763 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 11.92 | 11.88 | 12.00 | 11.92 | 11.92 | 4,000 | 47,680 | 11.920 | 7.711 | 7.685 | 7.763 | 7.711 | 7.711 | 6,183 | 7.7108 | 1.45% |
| 2013-12-24 | 0 | 11.96 | 11.90 | 12.00 | - | - | 0 | 0 | - | 7.601 | 7.563 | 7.626 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 11.96 | 11.96 | 12.20 | - | - | 0 | 0 | - | 7.601 | 7.601 | 7.753 | - | - | 0 | - | 0.34% |
| 2013-12-20 | 0 | 11.92 | 11.90 | 12.20 | - | - | 0 | 0 | - | 7.575 | 7.563 | 7.753 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 11.92 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.575 | 7.563 | 7.817 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 11.92 | 11.92 | 12.20 | - | - | 0 | 0 | - | 7.575 | 7.575 | 7.753 | - | - | 0 | - | 0.17% |
| 2013-12-17 | 0 | 11.90 | 11.90 | 12.20 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.563 | 7.563 | 7.753 | 7.499 | 7.499 | 3,147 | 7.4992 | 0.85% |
| 2013-12-16 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.80 | 10,000 | 117,800 | 11.780 | 7.499 | 7.499 | 7.753 | 7.436 | 7.499 | 15,735 | 7.4865 | -2.48% |
| 2013-12-13 | 0 | 12.10 | 11.80 | 12.10 | 12.00 | 12.28 | 30,000 | 362,800 | 12.093 | 7.690 | 7.499 | 7.690 | 7.626 | 7.804 | 47,205 | 7.6856 | -2.26% |
| 2013-12-12 | 0 | 12.38 | 12.02 | 12.38 | - | - | 0 | 0 | - | 7.868 | 7.639 | 7.868 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 7.868 | 7.626 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 7.868 | 7.626 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 7.868 | 7.690 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 7.868 | 7.690 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 12.38 | 12.00 | 12.60 | 12.38 | 12.38 | 4,000 | 49,520 | 12.380 | 7.868 | 7.626 | 8.008 | 7.868 | 7.868 | 6,294 | 7.8678 | 0.65% |
| 2013-12-04 | 0 | 12.30 | 12.02 | 12.60 | - | - | 0 | 0 | - | 7.817 | 7.639 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 12.30 | 12.00 | 12.60 | - | - | 0 | 0 | - | 7.817 | 7.626 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 12.30 | 12.00 | 12.50 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 7.817 | 7.626 | 7.944 | 7.817 | 7.817 | 6,294 | 7.8170 | 0.82% |
| 2013-11-29 | 0 | 12.20 | 11.90 | 12.40 | 12.00 | 12.20 | 14,000 | 168,800 | 12.057 | 7.753 | 7.563 | 7.881 | 7.626 | 7.753 | 22,029 | 7.6626 | 2.69% |
| 2013-11-28 | 0 | 11.88 | 11.80 | 12.46 | - | - | 0 | 0 | - | 7.550 | 7.499 | 7.919 | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 11.88 | 11.80 | 12.48 | - | - | 0 | 0 | - | 7.550 | 7.499 | 7.931 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 11.88 | 11.88 | 12.48 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.550 | 7.550 | 7.931 | 7.550 | 7.550 | 3,147 | 7.5500 | 0.00% |
| 2013-11-25 | 0 | 11.88 | 11.88 | 12.00 | 11.80 | 11.90 | 22,000 | 260,600 | 11.845 | 7.550 | 7.550 | 7.626 | 7.499 | 7.563 | 34,617 | 7.5281 | -1.00% |
| 2013-11-22 | 0 | 12.00 | 11.96 | 12.50 | - | - | 0 | 0 | - | 7.626 | 7.601 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 12.00 | 11.94 | 12.50 | - | - | 0 | 0 | - | 7.626 | 7.588 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 12.00 | 11.96 | 12.50 | 12.00 | 12.00 | 18,000 | 216,000 | 12.000 | 7.626 | 7.601 | 7.944 | 7.626 | 7.626 | 28,323 | 7.6263 | 0.00% |
| 2013-11-19 | 0 | 12.00 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.626 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-18 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.10 | 44,000 | 529,200 | 12.027 | 7.626 | 7.626 | 7.881 | 7.626 | 7.690 | 69,234 | 7.6436 | -0.83% |
| 2013-11-15 | 0 | 12.10 | 12.10 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.690 | 7.944 | - | - | 0 | - | 0.67% |
| 2013-11-14 | 0 | 12.02 | 12.02 | 12.20 | 12.00 | 12.10 | 18,000 | 216,800 | 12.044 | 7.639 | 7.639 | 7.753 | 7.626 | 7.690 | 28,323 | 7.6545 | -0.99% |
| 2013-11-13 | 0 | 12.14 | 12.14 | 12.50 | - | - | 0 | 0 | - | 7.715 | 7.715 | 7.944 | - | - | 0 | - | 0.33% |
| 2013-11-12 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.690 | 7.626 | 7.944 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 12.10 | 12.00 | 12.60 | - | - | 0 | 0 | - | 7.690 | 7.626 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 12.10 | 12.10 | 12.68 | 11.90 | 12.20 | 40,000 | 482,000 | 12.050 | 7.690 | 7.690 | 8.058 | 7.563 | 7.753 | 62,940 | 7.6581 | -4.57% |
| 2013-11-01 | 0 | 12.68 | 12.24 | 12.68 | - | - | 0 | 0 | - | 8.058 | 7.779 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 8.058 | 7.753 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 8.058 | 7.753 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 12.68 | 12.20 | 12.78 | 12.60 | 12.68 | 14,000 | 176,720 | 12.623 | 8.058 | 7.753 | 8.122 | 8.008 | 8.058 | 22,029 | 8.0221 | 3.09% |
| 2013-10-28 | 0 | 12.30 | 12.20 | 12.90 | - | - | 0 | 0 | - | 7.817 | 7.753 | 8.198 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 12.30 | 12.20 | 12.50 | 12.30 | 12.30 | 6,000 | 73,800 | 12.300 | 7.817 | 7.753 | 7.944 | 7.817 | 7.817 | 9,441 | 7.8170 | -1.60% |
| 2013-10-24 | 0 | 12.50 | 12.30 | 12.60 | 12.50 | 12.60 | 6,000 | 75,400 | 12.567 | 7.944 | 7.817 | 8.008 | 7.944 | 8.008 | 9,441 | 7.9864 | 1.46% |
| 2013-10-23 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.830 | 7.766 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.830 | 7.766 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 7.830 | 7.766 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 12.32 | 12.32 | 12.40 | 12.30 | 12.30 | 20,000 | 246,000 | 12.300 | 7.830 | 7.830 | 7.881 | 7.817 | 7.817 | 31,470 | 7.8170 | 0.16% |
| 2013-10-17 | 0 | 12.30 | 12.30 | 12.46 | 12.30 | 12.68 | 14,010 | 173,844 | 12.409 | 7.817 | 7.817 | 7.919 | 7.817 | 8.058 | 22,045 | 7.8859 | -2.38% |
| 2013-10-16 | 0 | 12.60 | 12.30 | 12.70 | - | - | 0 | 0 | - | 8.008 | 7.817 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 8.008 | 7.817 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 12.60 | 12.30 | 12.60 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 8.008 | 7.817 | 8.008 | 8.008 | 8.008 | 3,147 | 8.0076 | 0.32% |
| 2013-10-10 | 0 | 12.56 | 12.20 | 12.56 | 12.30 | 12.56 | 12,000 | 148,120 | 12.343 | 7.982 | 7.753 | 7.982 | 7.817 | 7.982 | 18,882 | 7.8445 | -0.32% |
| 2013-10-09 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 8.008 | 7.817 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 12.60 | 12.32 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.008 | 7.830 | 8.008 | 8.008 | 8.008 | 6,294 | 8.0076 | 0.16% |
| 2013-10-07 | 0 | 12.58 | 12.42 | 12.60 | 12.42 | 12.68 | 38,000 | 478,160 | 12.583 | 7.995 | 7.893 | 8.008 | 7.893 | 8.058 | 59,793 | 7.9969 | 1.13% |
| 2013-10-04 | 0 | 12.44 | 12.44 | 12.58 | 12.44 | 12.44 | 10,000 | 124,400 | 12.440 | 7.906 | 7.906 | 7.995 | 7.906 | 7.906 | 15,735 | 7.9059 | -0.32% |
| 2013-10-03 | 0 | 12.48 | 12.34 | 12.70 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 7.931 | 7.842 | 8.071 | 7.931 | 7.931 | 3,147 | 7.9313 | -0.16% |
| 2013-10-02 | 0 | 12.50 | 12.40 | 12.50 | - | - | 1,916 | 23,566 | 12.300 | 7.944 | 7.881 | 7.944 | - | - | 3,015 | 7.8167 | -1.11% |
| 2013-09-30 | 0 | 12.64 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.033 | 7.817 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 12.64 | 12.30 | 12.64 | - | - | 0 | 0 | - | 8.033 | 7.817 | 8.033 | - | - | 0 | - | -0.16% |
| 2013-09-26 | 0 | 12.66 | 12.30 | 12.66 | - | - | 0 | 0 | - | 8.046 | 7.817 | 8.046 | - | - | 0 | - | -0.16% |
| 2013-09-25 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 4,000 | 50,720 | 12.680 | 8.058 | 7.817 | 8.058 | 8.058 | 8.058 | 6,294 | 8.0585 | 0.63% |
| 2013-09-24 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.817 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.817 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.008 | 7.881 | 8.008 | - | - | 0 | - | 0.00% |
| 2013-09-18 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.855 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.855 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 12.60 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.881 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 12.60 | 12.48 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.931 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 12.60 | 12.42 | 12.60 | - | - | 0 | 0 | - | 8.008 | 7.893 | 8.008 | - | - | 0 | - | -0.47% |
| 2013-09-11 | 0 | 12.66 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.046 | 7.944 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 12.66 | 12.44 | 12.70 | - | - | 0 | 0 | - | 8.046 | 7.906 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 12.66 | 12.40 | 12.70 | - | - | 0 | 0 | - | 8.046 | 7.881 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 12.66 | 12.40 | 12.66 | - | - | 0 | 0 | - | 8.046 | 7.881 | 8.046 | - | - | 0 | - | -0.31% |
| 2013-09-05 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.071 | 7.881 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.071 | 7.881 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 12.70 | 12.38 | 12.78 | - | - | 0 | 0 | - | 8.071 | 7.868 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 12.70 | 12.50 | 12.72 | - | - | 0 | 0 | - | 8.071 | 7.944 | 8.084 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.084 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.969 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 12.70 | 12.54 | 12.74 | - | - | 0 | 0 | - | 8.071 | 7.969 | 8.097 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.084 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.969 | 8.071 | - | - | 0 | - | -0.63% |
| 2013-08-22 | 0 | 12.78 | 12.52 | 12.78 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.122 | 7.957 | 8.122 | 8.135 | 8.135 | 6,294 | 8.1347 | 0.63% |
| 2013-08-21 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 12.70 | 12.52 | 12.78 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 12.70 | 12.56 | 12.76 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 8.071 | 7.982 | 8.109 | 8.071 | 8.071 | 15,735 | 8.0712 | 0.00% |
| 2013-08-16 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.957 | 8.071 | - | - | 0 | - | -0.47% |
| 2013-08-15 | 0 | 12.76 | 12.52 | 12.76 | - | - | 0 | 0 | - | 8.109 | 7.957 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 12.76 | 12.52 | 12.76 | 12.76 | 12.76 | 20,000 | 255,200 | 12.760 | 8.109 | 7.957 | 8.109 | 8.109 | 8.109 | 31,470 | 8.1093 | 0.00% |
| 2013-08-12 | 0 | 12.76 | 12.60 | 12.76 | 12.76 | 12.76 | 18,000 | 229,680 | 12.760 | 8.109 | 8.008 | 8.109 | 8.109 | 8.109 | 28,323 | 8.1093 | 0.63% |
| 2013-08-09 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.058 | 8.008 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.058 | 8.008 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 12.68 | 12.58 | 12.78 | - | - | 0 | 0 | - | 8.058 | 7.995 | 8.122 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 12.68 | 12.52 | 12.70 | 12.60 | 12.68 | 22,000 | 278,800 | 12.673 | 8.058 | 7.957 | 8.071 | 8.008 | 8.058 | 34,617 | 8.0538 | 0.00% |
| 2013-08-05 | 0 | 12.68 | 12.52 | 12.68 | - | - | 0 | 0 | - | 8.058 | 7.957 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-08-02 | 0 | 12.68 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.058 | 7.944 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 12.68 | 12.52 | 12.68 | 12.54 | 12.68 | 7,808 | 97,830 | 12.529 | 8.058 | 7.957 | 8.058 | 7.969 | 8.058 | 12,286 | 7.9628 | -0.16% |
| 2013-07-31 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.071 | 7.944 | 8.071 | - | - | 0 | - | -0.63% |
| 2013-07-30 | 0 | 12.78 | 12.48 | 12.78 | 12.50 | 12.78 | 30,000 | 381,160 | 12.705 | 8.122 | 7.931 | 8.122 | 7.944 | 8.122 | 47,205 | 8.0746 | -0.16% |
| 2013-07-29 | 0 | 12.80 | 12.48 | 12.80 | 12.78 | 12.80 | 26,000 | 332,400 | 12.785 | 8.135 | 7.931 | 8.135 | 8.122 | 8.135 | 40,911 | 8.1249 | 0.00% |
| 2013-07-26 | 0 | 12.80 | 12.52 | 12.80 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.135 | 7.957 | 8.135 | 8.135 | 8.135 | 6,294 | 8.1347 | 2.40% |
| 2013-07-25 | 0 | 12.50 | 12.50 | 12.90 | 12.50 | 12.50 | 28,000 | 350,000 | 12.500 | 7.944 | 7.944 | 8.198 | 7.944 | 7.944 | 44,058 | 7.9441 | -1.57% |
| 2013-07-24 | 0 | 12.70 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.071 | 8.071 | 8.198 | - | - | 0 | - | 0.63% |
| 2013-07-23 | 0 | 12.62 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.020 | 8.008 | 8.198 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 12.62 | 12.62 | 12.90 | 12.30 | 12.50 | 24,000 | 298,400 | 12.433 | 8.020 | 8.020 | 8.198 | 7.817 | 7.944 | 37,764 | 7.9017 | 0.32% |
| 2013-07-19 | 0 | 12.58 | 12.58 | 12.90 | - | - | 2,000 | 25,080 | 12.540 | 7.995 | 7.995 | 8.198 | - | - | 3,147 | 7.9695 | 0.48% |
| 2013-07-18 | 0 | 12.52 | 12.48 | 12.90 | - | - | 0 | 0 | - | 7.957 | 7.931 | 8.198 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 12.52 | 12.50 | 12.70 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 7.957 | 7.944 | 8.071 | 7.957 | 7.957 | 31,470 | 7.9568 | -1.11% |
| 2013-07-16 | 0 | 12.66 | 12.52 | 12.70 | 12.46 | 12.66 | 10,000 | 125,400 | 12.540 | 8.046 | 7.957 | 8.071 | 7.919 | 8.046 | 15,735 | 7.9695 | 0.16% |
| 2013-07-15 | 0 | 12.64 | 12.64 | 12.90 | - | - | 0 | 0 | - | 8.033 | 8.033 | 8.198 | - | - | 0 | - | 0.16% |
| 2013-07-12 | 0 | 12.62 | 12.62 | 12.90 | - | - | 0 | 0 | - | 8.020 | 8.020 | 8.198 | - | - | 0 | - | 0.16% |
| 2013-07-11 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 8.008 | 7.944 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.008 | 7.881 | 8.008 | - | - | 0 | - | -0.47% |
| 2013-07-09 | 0 | 12.66 | 12.50 | 12.86 | - | - | 0 | 0 | - | 8.046 | 7.944 | 8.173 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 12.66 | 12.40 | 12.90 | - | - | 0 | 0 | - | 8.046 | 7.881 | 8.198 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 12.66 | 12.46 | 12.90 | - | - | 0 | 0 | - | 8.046 | 7.919 | 8.198 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 12.66 | 12.44 | 12.80 | - | - | 0 | 0 | - | 8.046 | 7.906 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 12.66 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.046 | 7.855 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 12.66 | 12.32 | 12.80 | - | - | 0 | 0 | - | 8.046 | 7.830 | 8.135 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 12.66 | 12.38 | 12.66 | 12.24 | 12.66 | 24,000 | 295,440 | 12.310 | 8.046 | 7.868 | 8.046 | 7.779 | 8.046 | 37,764 | 7.8233 | 2.43% |
| 2013-06-27 | 0 | 12.36 | 12.36 | 13.00 | 12.36 | 12.36 | 20,000 | 247,200 | 12.360 | 7.855 | 7.855 | 8.262 | 7.855 | 7.855 | 31,470 | 7.8551 | -0.64% |
| 2013-06-26 | 0 | 12.44 | 12.30 | 12.92 | - | - | 0 | 0 | - | 7.906 | 7.817 | 8.211 | - | - | 0 | - | 0.97% |
| 2013-06-25 | 0 | 12.32 | 12.32 | 12.60 | 12.32 | 12.66 | 46,000 | 568,880 | 12.367 | 7.830 | 7.830 | 8.008 | 7.830 | 8.046 | 72,381 | 7.8595 | -0.81% |
| 2013-06-24 | 0 | 12.42 | 12.36 | 12.56 | 12.42 | 12.42 | 20,000 | 248,400 | 12.420 | 7.893 | 7.855 | 7.982 | 7.893 | 7.893 | 31,470 | 7.8932 | -1.43% |
| 2013-06-21 | 0 | 12.60 | 12.40 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.008 | 7.881 | 8.008 | 8.008 | 8.008 | 6,294 | 8.0076 | 1.12% |
| 2013-06-20 | 0 | 12.50 | 12.48 | 12.56 | - | - | 0 | 0 | - | 7.919 | 7.906 | 7.957 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.919 | 7.919 | 8.045 | 7.919 | 7.919 | 15,786 | 7.9186 | 0.00% |
| 2013-06-18 | 0 | 12.50 | 12.48 | 12.68 | - | - | 0 | 0 | - | 7.919 | 7.906 | 8.033 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 12.50 | 12.50 | 12.72 | 12.44 | 12.46 | 16,000 | 199,080 | 12.443 | 7.919 | 7.919 | 8.058 | 7.881 | 7.893 | 25,257 | 7.8822 | -0.16% |
| 2013-06-14 | 0 | 12.52 | 12.46 | 12.70 | - | - | 0 | 0 | - | 7.931 | 7.893 | 8.045 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.78 | 18,000 | 226,400 | 12.578 | 7.931 | 7.931 | 8.045 | 7.931 | 8.096 | 28,414 | 7.9679 | 0.00% |
| 2013-06-11 | 0 | 12.52 | 12.46 | 12.78 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 7.931 | 7.893 | 8.096 | 7.931 | 7.931 | 31,571 | 7.9313 | -2.03% |
| 2013-06-10 | 0 | 12.78 | 12.52 | 12.78 | 12.64 | 12.80 | 74,000 | 938,520 | 12.683 | 8.096 | 7.931 | 8.096 | 8.007 | 8.109 | 116,813 | 8.0344 | 0.95% |
| 2013-06-07 | 0 | 12.66 | 12.56 | 12.66 | - | - | 0 | 0 | - | 8.020 | 7.957 | 8.020 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 12.66 | 12.50 | 12.70 | 12.66 | 12.66 | 6,000 | 75,960 | 12.660 | 8.020 | 7.919 | 8.045 | 8.020 | 8.020 | 9,471 | 8.0200 | 1.28% |
| 2013-06-05 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.40 | 16,000 | 198,400 | 12.400 | 7.919 | 7.919 | 7.982 | 7.855 | 7.855 | 25,257 | 7.8553 | -1.73% |
| 2013-06-04 | 0 | 12.72 | 12.40 | 12.78 | - | - | 0 | 0 | - | 8.058 | 7.855 | 8.096 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 12.72 | 12.42 | 12.80 | - | - | 0 | 0 | - | 8.058 | 7.868 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 12.72 | 12.42 | 12.72 | - | - | 0 | 0 | - | 8.058 | 7.868 | 8.058 | - | - | 0 | - | -0.62% |
| 2013-05-30 | 0 | 12.80 | 12.50 | 12.80 | 12.80 | 12.90 | 16,000 | 205,600 | 12.850 | 8.109 | 7.919 | 8.109 | 8.109 | 8.172 | 25,257 | 8.1404 | 0.79% |
| 2013-05-29 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.045 | 7.931 | 8.058 | - | - | 0 | - | 0.00% |
| 2013-05-28 | 0 | 12.70 | 12.56 | 12.72 | 12.50 | 12.70 | 88,000 | 1,103,400 | 12.539 | 8.045 | 7.957 | 8.058 | 7.919 | 8.045 | 138,913 | 7.9431 | 0.00% |
| 2013-05-27 | 0 | 12.70 | 12.56 | 12.90 | - | - | 0 | 0 | - | 8.045 | 7.957 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 12.70 | 12.60 | 12.70 | - | - | 0 | 0 | - | 8.045 | 7.982 | 8.045 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 12.80 | 18,000 | 229,400 | 12.744 | 8.045 | 7.982 | 8.109 | 8.045 | 8.109 | 28,414 | 8.0735 | -1.24% |
| 2013-05-22 | 0 | 12.86 | 12.70 | 12.90 | 12.70 | 12.86 | 52,000 | 661,360 | 12.718 | 8.147 | 8.045 | 8.172 | 8.045 | 8.147 | 82,085 | 8.0570 | -0.31% |
| 2013-05-21 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.172 | 8.045 | 8.172 | - | - | 0 | - | -0.62% |
| 2013-05-20 | 0 | 12.98 | 12.70 | 12.98 | 12.98 | 12.98 | 4,000 | 51,920 | 12.980 | 8.223 | 8.045 | 8.223 | 8.223 | 8.223 | 6,314 | 8.2227 | 0.62% |
| 2013-05-16 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 60,000 | 774,000 | 12.900 | 8.172 | 8.109 | 8.172 | 8.172 | 8.172 | 94,713 | 8.1720 | 0.16% |
| 2013-05-15 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.159 | 7.982 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.159 | 7.982 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 12.88 | 12.70 | 12.88 | - | - | 0 | 0 | - | 8.159 | 8.045 | 8.159 | - | - | 0 | - | -0.16% |
| 2013-05-10 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.172 | 8.045 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 12.90 | 12.70 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 8.172 | 8.045 | 8.172 | 8.172 | 8.172 | 15,786 | 8.1720 | 0.78% |
| 2013-05-08 | 0 | 12.80 | 12.60 | 12.84 | - | - | 0 | 0 | - | 8.109 | 7.982 | 8.134 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 12.80 | 12.70 | 12.88 | 12.70 | 12.80 | 50,000 | 637,800 | 12.756 | 8.109 | 8.045 | 8.159 | 8.045 | 8.109 | 78,928 | 8.0808 | 0.79% |
| 2013-05-06 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.045 | 7.919 | 8.045 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 12.70 | 12.50 | 12.70 | 12.50 | 12.70 | 60,000 | 757,000 | 12.617 | 8.045 | 7.919 | 8.045 | 7.919 | 8.045 | 94,713 | 7.9925 | 0.00% |
| 2013-05-02 | 0 | 12.70 | 12.52 | 12.70 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.045 | 7.931 | 8.045 | 8.045 | 8.045 | 3,157 | 8.0453 | 0.79% |
| 2013-04-30 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 7.982 | 7.919 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 12.60 | 12.50 | 12.76 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 7.982 | 7.919 | 8.083 | 7.982 | 7.982 | 12,628 | 7.9820 | -1.25% |
| 2013-04-26 | 0 | 12.76 | 12.50 | 12.76 | - | - | 0 | 0 | - | 8.083 | 7.919 | 8.083 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 12.76 | 12.40 | 12.76 | 12.40 | 12.76 | 6,000 | 75,840 | 12.640 | 8.083 | 7.855 | 8.083 | 7.855 | 8.083 | 9,471 | 8.0073 | 0.31% |
| 2013-04-24 | 0 | 12.72 | 12.42 | 12.74 | - | - | 0 | 0 | - | 8.058 | 7.868 | 8.071 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 12.72 | 12.40 | 12.74 | 12.68 | 12.72 | 14,000 | 177,840 | 12.703 | 8.058 | 7.855 | 8.071 | 8.033 | 8.058 | 22,100 | 8.0471 | 0.32% |
| 2013-04-22 | 0 | 12.68 | 12.30 | 12.80 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 8.033 | 7.792 | 8.109 | 8.033 | 8.033 | 15,786 | 8.0327 | 0.00% |
| 2013-04-19 | 0 | 12.68 | 12.30 | 12.68 | - | - | 0 | 0 | - | 8.033 | 7.792 | 8.033 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 8.033 | 7.792 | 8.033 | 8.033 | 8.033 | 15,786 | 8.0327 | 0.00% |
| 2013-04-17 | 0 | 12.68 | 12.34 | 12.68 | - | - | 0 | 0 | - | 8.033 | 7.817 | 8.033 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 12.68 | 12.40 | 12.70 | - | - | 0 | 0 | - | 8.033 | 7.855 | 8.045 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 12.68 | 12.40 | 12.68 | 12.68 | 12.68 | 6,000 | 76,080 | 12.680 | 8.033 | 7.855 | 8.033 | 8.033 | 8.033 | 9,471 | 8.0327 | 0.63% |
| 2013-04-12 | 0 | 12.60 | 12.32 | 12.60 | - | - | 0 | 0 | - | 7.982 | 7.805 | 7.982 | - | - | 0 | - | -0.79% |
| 2013-04-11 | 0 | 12.70 | 12.32 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 8.045 | 7.805 | 8.045 | 8.045 | 8.045 | 6,314 | 8.0453 | 0.00% |
| 2013-04-10 | 0 | 12.70 | 12.20 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 8.045 | 7.729 | 8.045 | 8.045 | 8.045 | 6,314 | 8.0453 | 0.79% |
| 2013-04-09 | 0 | 12.60 | 12.20 | 12.60 | - | - | 0 | 0 | - | 7.982 | 7.729 | 7.982 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 12.60 | 12.22 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 7.982 | 7.741 | 7.982 | 7.982 | 7.982 | 6,314 | 7.9820 | 2.44% |
| 2013-04-05 | 0 | 12.30 | 12.20 | 12.40 | 12.30 | 12.40 | 24,000 | 296,200 | 12.342 | 7.792 | 7.729 | 7.855 | 7.792 | 7.855 | 37,885 | 7.8183 | -1.60% |
| 2013-04-03 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.919 | 7.855 | 7.982 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 7.919 | 7.855 | 7.982 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 12.50 | 12.50 | 13.00 | 12.50 | 12.60 | 12,000 | 151,000 | 12.583 | 7.919 | 7.919 | 8.235 | 7.919 | 7.982 | 18,943 | 7.9714 | -0.79% |
| 2013-03-27 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.60 | 80,000 | 1,008,000 | 12.600 | 7.982 | 7.919 | 8.045 | 7.982 | 7.982 | 126,284 | 7.9820 | 0.80% |
| 2013-03-26 | 0 | 12.50 | 12.40 | 12.52 | 12.50 | 12.50 | 6,000 | 75,000 | 12.500 | 7.919 | 7.855 | 7.931 | 7.919 | 7.919 | 9,471 | 7.9186 | 0.81% |
| 2013-03-25 | 0 | 12.40 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.855 | 7.855 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 12.40 | 12.40 | 12.80 | 12.40 | 12.40 | 18,000 | 223,200 | 12.400 | 7.855 | 7.855 | 8.109 | 7.855 | 7.855 | 28,414 | 7.8553 | -0.96% |
| 2013-03-21 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.931 | 7.855 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-20 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.931 | 7.855 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.931 | 7.855 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 12.52 | 12.30 | 12.80 | - | - | 0 | 0 | - | 7.931 | 7.792 | 8.109 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 7.931 | 7.855 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 12.52 | 12.52 | 12.80 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 7.931 | 7.931 | 8.109 | 7.919 | 7.919 | 6,314 | 7.9186 | 0.16% |
| 2013-03-13 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 7.919 | 7.792 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-03-12 | 0 | 12.50 | 12.40 | 13.00 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.919 | 7.855 | 8.235 | 7.919 | 7.919 | 15,786 | 7.9186 | 0.00% |
| 2013-03-11 | 0 | 12.50 | 12.50 | 12.64 | - | - | 0 | 0 | - | 7.919 | 7.919 | 8.007 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 30,000 | 376,000 | 12.533 | 7.919 | 7.919 | 7.982 | 7.919 | 7.982 | 47,357 | 7.9398 | -0.79% |
| 2013-03-07 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.60 | 16,000 | 201,600 | 12.600 | 7.982 | 7.982 | 8.109 | 7.982 | 7.982 | 25,257 | 7.9820 | -0.79% |
| 2013-03-06 | 0 | 12.70 | 12.62 | 13.00 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 8.045 | 7.995 | 8.235 | 8.045 | 8.045 | 25,257 | 8.0453 | 0.00% |
| 2013-03-05 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.045 | 7.982 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.045 | 7.982 | 8.172 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.76 | 100,000 | 1,271,040 | 12.710 | 8.045 | 8.045 | 8.172 | 8.045 | 8.083 | 157,855 | 8.0519 | -0.31% |
| 2013-02-28 | 0 | 12.74 | 12.74 | 12.90 | 12.72 | 12.74 | 70,000 | 890,800 | 12.726 | 8.071 | 8.071 | 8.172 | 8.058 | 8.071 | 110,499 | 8.0616 | 0.31% |
| 2013-02-27 | 0 | 12.70 | 12.70 | - | - | - | 0 | 0 | - | 8.045 | 8.045 | - | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 12.70 | - | - | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 8.045 | - | - | 8.045 | 8.045 | 15,786 | 8.0453 | -0.94% |
| 2013-02-25 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.121 | 8.045 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 12.82 | 12.82 | 13.00 | 12.80 | 12.82 | 34,000 | 435,800 | 12.818 | 8.121 | 8.121 | 8.235 | 8.109 | 8.121 | 53,671 | 8.1199 | 0.16% |
| 2013-02-21 | 0 | 12.80 | 12.72 | 13.00 | 12.80 | 12.80 | 40,000 | 512,000 | 12.800 | 8.109 | 8.058 | 8.235 | 8.109 | 8.109 | 63,142 | 8.1087 | -0.16% |
| 2013-02-20 | 0 | 12.82 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.121 | 8.121 | 8.235 | - | - | 0 | - | 0.16% |
| 2013-02-19 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 30,000 | 384,200 | 12.807 | 8.109 | 8.109 | 8.235 | 8.109 | 8.121 | 47,357 | 8.1129 | -0.47% |
| 2013-02-18 | 0 | 12.86 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.147 | 8.121 | 8.235 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 12.86 | 12.86 | 13.00 | 12.86 | 12.86 | 18,000 | 231,480 | 12.860 | 8.147 | 8.147 | 8.235 | 8.147 | 8.147 | 28,414 | 8.1467 | 0.16% |
| 2013-02-14 | 0 | 12.84 | 12.82 | 13.00 | 12.82 | 12.84 | 28,000 | 359,360 | 12.834 | 8.134 | 8.121 | 8.235 | 8.121 | 8.134 | 44,200 | 8.1304 | 0.00% |
| 2013-02-08 | 0 | 12.84 | 12.82 | 13.00 | - | - | 1,469 | 18,832 | 12.820 | 8.134 | 8.121 | 8.235 | - | - | 2,319 | 8.1211 | 0.00% |
| 2013-02-07 | 0 | 12.84 | 12.82 | 12.94 | 12.84 | 12.84 | 38,000 | 487,920 | 12.840 | 8.134 | 8.121 | 8.197 | 8.134 | 8.134 | 59,985 | 8.1340 | 0.16% |
| 2013-02-06 | 0 | 12.82 | 12.82 | 12.90 | - | - | 0 | 0 | - | 8.121 | 8.121 | 8.172 | - | - | 0 | - | 0.16% |
| 2013-02-05 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 12.82 | 38,440 | 492,388 | 12.809 | 8.109 | 8.109 | 8.299 | 8.109 | 8.121 | 60,680 | 8.1146 | -0.16% |
| 2013-02-04 | 0 | 12.82 | 12.82 | 13.10 | 12.82 | 12.82 | 2,000 | 25,640 | 12.820 | 8.121 | 8.121 | 8.299 | 8.121 | 8.121 | 3,157 | 8.1214 | -0.62% |
| 2013-02-01 | 0 | 12.90 | 12.80 | 13.10 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.172 | 8.109 | 8.299 | 8.109 | 8.109 | 12,628 | 8.1087 | 0.47% |
| 2013-01-31 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.134 | 8.109 | 8.299 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.134 | 8.109 | 8.299 | - | - | 0 | - | 0.00% |
| 2013-01-29 | 0 | 12.84 | 12.82 | 13.10 | - | - | 0 | 0 | - | 8.134 | 8.121 | 8.299 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 12.84 | 12.82 | 13.18 | 12.84 | 12.84 | 10,000 | 128,400 | 12.840 | 8.134 | 8.121 | 8.349 | 8.134 | 8.134 | 15,786 | 8.1340 | -1.83% |
| 2013-01-25 | 0 | 13.08 | 12.88 | 13.10 | 12.90 | 13.08 | 42,000 | 549,000 | 13.071 | 8.286 | 8.159 | 8.299 | 8.172 | 8.286 | 66,299 | 8.2806 | 0.77% |
| 2013-01-24 | 0 | 12.98 | 12.84 | 13.10 | - | - | 0 | 0 | - | 8.223 | 8.134 | 8.299 | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 12.98 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.223 | 8.172 | 8.299 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 12.98 | 12.90 | 13.20 | 12.90 | 13.00 | 34,000 | 439,520 | 12.927 | 8.223 | 8.172 | 8.362 | 8.172 | 8.235 | 53,671 | 8.1892 | 0.46% |
| 2013-01-21 | 0 | 12.92 | 12.92 | 13.10 | 12.92 | 12.92 | 4,000 | 51,680 | 12.920 | 8.185 | 8.185 | 8.299 | 8.185 | 8.185 | 6,314 | 8.1847 | 0.78% |
| 2013-01-18 | 0 | 12.82 | 12.84 | 12.88 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.121 | 8.134 | 8.159 | 8.109 | 8.109 | 12,628 | 8.1087 | 0.16% |
| 2013-01-17 | 0 | 12.80 | 12.80 | 12.92 | 12.80 | 12.80 | 10,384 | 132,676 | 12.777 | 8.109 | 8.109 | 8.185 | 8.109 | 8.109 | 16,392 | 8.0941 | 0.00% |
| 2013-01-16 | 0 | 12.80 | 12.80 | 12.98 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.109 | 8.109 | 8.223 | 8.109 | 8.109 | 3,157 | 8.1087 | 0.00% |
| 2013-01-15 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 8.109 | 8.109 | 8.235 | 8.109 | 8.109 | 9,471 | 8.1087 | 0.00% |
| 2013-01-14 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 12,000 | 153,640 | 12.803 | 8.109 | 8.109 | 8.235 | 8.109 | 8.121 | 18,943 | 8.1108 | -0.78% |
| 2013-01-11 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.172 | 8.109 | 8.172 | 8.172 | 8.172 | 6,314 | 8.1720 | 0.00% |
| 2013-01-10 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.172 | 8.172 | 8.235 | 8.172 | 8.172 | 9,471 | 8.1720 | -2.27% |
| 2013-01-09 | 0 | 13.20 | 12.80 | 13.20 | 13.10 | 13.20 | 6,000 | 78,800 | 13.133 | 8.362 | 8.109 | 8.362 | 8.299 | 8.362 | 9,471 | 8.3198 | 0.76% |
| 2013-01-08 | 0 | 13.10 | 12.70 | 13.10 | 13.10 | 13.10 | 17,047 | 223,106 | 13.088 | 8.299 | 8.045 | 8.299 | 8.299 | 8.299 | 26,910 | 8.2909 | 1.55% |
| 2013-01-07 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.172 | 8.045 | 8.235 | - | - | 0 | - | -0.00% |
| 2013-01-04 | 0 | 13.10 | 12.90 | 13.10 | 13.10 | 13.10 | 12,000 | 157,200 | 13.100 | 8.172 | 8.047 | 8.172 | 8.172 | 8.172 | 19,236 | 8.1720 | 1.55% |
| 2013-01-03 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.00 | 22,000 | 284,000 | 12.909 | 8.047 | 8.047 | 8.172 | 8.047 | 8.110 | 35,267 | 8.0529 | -0.77% |
| 2013-01-02 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 8.110 | 8.047 | 8.110 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 13.00 | 12.80 | 13.20 | - | - | 0 | 0 | - | 8.110 | 7.985 | 8.234 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.110 | 8.047 | 8.234 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 13.00 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.110 | 8.047 | 8.172 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.110 | 8.047 | 8.234 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.110 | 8.047 | 8.234 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.110 | 8.047 | 8.110 | 8.110 | 8.110 | 3,206 | 8.1097 | 0.62% |
| 2012-12-19 | 0 | 12.92 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.060 | 8.047 | 8.297 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 8.060 | 8.047 | 8.172 | 8.060 | 8.060 | 3,206 | 8.0597 | 0.16% |
| 2012-12-17 | 0 | 12.90 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.047 | 8.047 | 8.297 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 12.90 | 12.90 | 13.30 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 8.047 | 8.047 | 8.297 | 8.047 | 8.047 | 22,442 | 8.0473 | 0.00% |
| 2012-12-13 | 0 | 12.90 | 12.70 | 13.30 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.047 | 7.923 | 8.297 | 8.047 | 8.047 | 6,412 | 8.0473 | -0.77% |
| 2012-12-12 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 16,000 | 208,000 | 13.000 | 8.110 | 8.047 | 8.297 | 8.110 | 8.110 | 25,648 | 8.1097 | 0.00% |
| 2012-12-11 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.110 | 8.110 | 8.297 | 8.110 | 8.110 | 12,824 | 8.1097 | 0.00% |
| 2012-12-10 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.110 | 8.047 | 8.297 | 8.110 | 8.110 | 16,030 | 8.1097 | -1.52% |
| 2012-12-07 | 0 | 13.20 | 13.10 | 13.38 | 13.20 | 13.22 | 28,000 | 370,000 | 13.214 | 8.234 | 8.172 | 8.347 | 8.234 | 8.247 | 44,885 | 8.2433 | -1.49% |
| 2012-12-06 | 0 | 13.40 | 13.24 | 13.40 | - | - | 0 | 0 | - | 8.359 | 8.259 | 8.359 | - | - | 0 | - | 0.00% |
| 2012-12-05 | 0 | 13.40 | 13.22 | - | - | - | 0 | 0 | - | 8.359 | 8.247 | - | - | - | 0 | - | 0.00% |
| 2012-12-04 | 0 | 13.40 | 13.20 | 13.88 | - | - | 30 | 402 | 13.400 | 8.359 | 8.234 | 8.659 | - | - | 48 | 8.3592 | 0.00% |
| 2012-12-03 | 0 | 13.40 | 13.10 | - | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 8.359 | 8.172 | - | 8.359 | 8.359 | 3,206 | 8.3592 | 0.00% |
| 2012-11-30 | 0 | 13.40 | 13.20 | 13.76 | 13.38 | 13.40 | 10,000 | 133,920 | 13.392 | 8.359 | 8.234 | 8.584 | 8.347 | 8.359 | 16,030 | 8.3542 | 0.90% |
| 2012-11-29 | 0 | 13.28 | 13.04 | 13.28 | - | - | 0 | 0 | - | 8.284 | 8.135 | 8.284 | - | - | 0 | - | 0.00% |
| 2012-11-28 | 0 | 13.28 | 13.04 | 13.28 | 13.28 | 13.28 | 4,000 | 53,120 | 13.280 | 8.284 | 8.135 | 8.284 | 8.284 | 8.284 | 6,412 | 8.2843 | 1.22% |
| 2012-11-27 | 0 | 13.12 | 13.12 | 13.30 | 13.02 | 13.12 | 22,000 | 287,440 | 13.065 | 8.185 | 8.185 | 8.297 | 8.122 | 8.185 | 35,267 | 8.1505 | -2.09% |
| 2012-11-26 | 0 | 13.40 | 13.20 | 13.50 | - | - | 0 | 0 | - | 8.359 | 8.234 | 8.422 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 13.40 | 13.22 | 13.50 | - | - | 0 | 0 | - | 8.359 | 8.247 | 8.422 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 13.40 | 13.20 | 13.60 | - | - | 0 | 0 | - | 8.359 | 8.234 | 8.484 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 13.40 | 13.00 | 13.50 | 13.10 | 13.40 | 8,000 | 106,200 | 13.275 | 8.359 | 8.110 | 8.422 | 8.172 | 8.359 | 12,824 | 8.2812 | 2.29% |
| 2012-11-20 | 0 | 13.10 | 12.72 | - | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.172 | 7.935 | - | 8.172 | 8.172 | 6,412 | 8.1720 | 1.55% |
| 2012-11-19 | 0 | 12.90 | 12.70 | 13.10 | - | - | 0 | 0 | - | 8.047 | 7.923 | 8.172 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 12.90 | 12.70 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.047 | 7.923 | 8.110 | 8.047 | 8.047 | 9,618 | 8.0473 | 1.57% |
| 2012-11-15 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 7.923 | 7.923 | 8.110 | 7.923 | 7.923 | 3,206 | 7.9225 | 0.00% |
| 2012-11-14 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.90 | 8,000 | 102,800 | 12.850 | 7.923 | 7.923 | 8.110 | 7.923 | 8.047 | 12,824 | 8.0161 | 0.32% |
| 2012-11-13 | 0 | 12.66 | 12.60 | 12.90 | 12.60 | 12.70 | 9,882 | 124,645 | 12.613 | 7.898 | 7.860 | 8.047 | 7.860 | 7.923 | 15,841 | 7.8684 | -0.31% |
| 2012-11-12 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.80 | 6,000 | 76,600 | 12.767 | 7.923 | 7.923 | 8.047 | 7.923 | 7.985 | 9,618 | 7.9641 | -1.55% |
| 2012-11-09 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.047 | 7.923 | 8.110 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.047 | 7.923 | 8.110 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 12.90 | 12.72 | 13.20 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.047 | 7.935 | 8.234 | 7.923 | 7.923 | 3,206 | 7.9225 | 0.47% |
| 2012-11-06 | 0 | 12.84 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.010 | 7.923 | 8.110 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 12.84 | 12.72 | 13.20 | - | - | 420 | 5,334 | 12.700 | 8.010 | 7.935 | 8.234 | - | - | 673 | 7.9225 | 0.00% |
| 2012-11-02 | 0 | 12.84 | 12.84 | 13.20 | 12.70 | 12.80 | 28,000 | 356,000 | 12.714 | 8.010 | 8.010 | 8.234 | 7.923 | 7.985 | 44,885 | 7.9314 | 0.16% |
| 2012-11-01 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.997 | 7.923 | 8.110 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 12.82 | 12.70 | 13.20 | 12.70 | 12.82 | 4,904 | 62,430 | 12.730 | 7.997 | 7.923 | 8.234 | 7.923 | 7.997 | 7,861 | 7.9415 | 0.16% |
| 2012-10-30 | 0 | 12.80 | 12.70 | 13.02 | 12.80 | 12.80 | 14,000 | 179,200 | 12.800 | 7.985 | 7.923 | 8.122 | 7.985 | 7.985 | 22,442 | 7.9849 | -0.78% |
| 2012-10-29 | 0 | 12.90 | 12.82 | 13.20 | 12.90 | 12.92 | 16,000 | 206,640 | 12.915 | 8.047 | 7.997 | 8.234 | 8.047 | 8.060 | 25,648 | 8.0566 | -0.77% |
| 2012-10-26 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.110 | 8.110 | 8.172 | 8.110 | 8.110 | 12,824 | 8.1097 | 0.00% |
| 2012-10-25 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.110 | 8.110 | 8.172 | 8.110 | 8.110 | 3,206 | 8.1097 | -0.76% |
| 2012-10-24 | 0 | 13.10 | 13.00 | 13.22 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.172 | 8.110 | 8.247 | 8.172 | 8.172 | 6,412 | 8.1720 | 0.00% |
| 2012-10-22 | 0 | 13.10 | 13.00 | 13.30 | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 8.172 | 8.110 | 8.297 | 8.172 | 8.172 | 3,206 | 8.1720 | 0.00% |
| 2012-10-19 | 0 | 13.10 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.172 | 8.110 | 8.297 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 13.10 | 13.02 | 13.30 | 13.00 | 13.10 | 22,000 | 286,480 | 13.022 | 8.172 | 8.122 | 8.297 | 8.110 | 8.172 | 35,267 | 8.1233 | 0.61% |
| 2012-10-17 | 0 | 13.02 | 13.00 | 13.30 | 13.02 | 13.02 | 2,000 | 26,040 | 13.020 | 8.122 | 8.110 | 8.297 | 8.122 | 8.122 | 3,206 | 8.1221 | 0.15% |
| 2012-10-16 | 0 | 13.00 | 13.00 | 13.36 | - | - | 0 | 0 | - | 8.110 | 8.110 | 8.334 | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 8.110 | 8.110 | 8.297 | 8.110 | 8.110 | 38,473 | 8.1097 | -1.07% |
| 2012-10-12 | 0 | 13.14 | 13.08 | 13.30 | 13.14 | 13.14 | 2,000 | 26,280 | 13.140 | 8.197 | 8.160 | 8.297 | 8.197 | 8.197 | 3,206 | 8.1970 | -0.45% |
| 2012-10-11 | 0 | 13.20 | 13.14 | 13.24 | 13.14 | 13.20 | 12,000 | 158,280 | 13.190 | 8.234 | 8.197 | 8.259 | 8.197 | 8.234 | 19,236 | 8.2282 | 0.76% |
| 2012-10-10 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.10 | 10,000 | 131,000 | 13.100 | 8.172 | 8.172 | 8.234 | 8.172 | 8.172 | 16,030 | 8.1720 | 0.77% |
| 2012-10-09 | 0 | 13.00 | 13.00 | 13.34 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.110 | 8.110 | 8.322 | 8.110 | 8.110 | 12,824 | 8.1097 | 0.00% |
| 2012-10-08 | 0 | 13.00 | 12.90 | 13.10 | 12.98 | 13.00 | 22,200 | 288,360 | 12.989 | 8.110 | 8.047 | 8.172 | 8.097 | 8.110 | 35,587 | 8.1029 | 0.00% |
| 2012-10-05 | 0 | 13.00 | 12.70 | 13.00 | 12.80 | 13.00 | 20,000 | 258,400 | 12.920 | 8.110 | 7.923 | 8.110 | 7.985 | 8.110 | 32,061 | 8.0597 | 1.56% |
| 2012-10-04 | 0 | 12.80 | 12.72 | 13.10 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 7.985 | 7.935 | 8.172 | 8.110 | 8.110 | 16,030 | 8.1097 | 0.00% |
| 2012-10-03 | 0 | 12.80 | - | 13.00 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 7.985 | - | 8.110 | 7.985 | 7.985 | 6,412 | 7.9849 | -1.54% |
| 2012-09-28 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 12,000 | 156,000 | 13.000 | 8.110 | 8.010 | 8.110 | 8.110 | 8.110 | 19,236 | 8.1097 | 0.00% |
| 2012-09-27 | 0 | 13.00 | 12.70 | 13.00 | 12.70 | 13.00 | 32,000 | 410,840 | 12.839 | 8.110 | 7.923 | 8.110 | 7.923 | 8.110 | 51,297 | 8.0091 | 4.00% |
| 2012-09-26 | 0 | 12.50 | 12.32 | 12.80 | - | - | 0 | 0 | - | 7.798 | 7.685 | 7.985 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 12.50 | 12.30 | 12.80 | 12.30 | 12.50 | 16,000 | 198,800 | 12.425 | 7.798 | 7.673 | 7.985 | 7.673 | 7.798 | 25,648 | 7.7510 | -2.34% |
| 2012-09-24 | 0 | 12.80 | 12.54 | 12.90 | - | - | 0 | 0 | - | 7.985 | 7.823 | 8.047 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 12.80 | 12.50 | 12.80 | 12.62 | 12.80 | 6,000 | 76,440 | 12.740 | 7.985 | 7.798 | 7.985 | 7.873 | 7.985 | 9,618 | 7.9475 | 1.59% |
| 2012-09-20 | 0 | 12.60 | 12.00 | 12.80 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 7.860 | 7.486 | 7.985 | 7.860 | 7.860 | 12,824 | 7.8601 | 0.00% |
| 2012-09-19 | 0 | 12.60 | 12.00 | 12.80 | 12.58 | 12.60 | 14,000 | 176,280 | 12.591 | 7.860 | 7.486 | 7.985 | 7.848 | 7.860 | 22,442 | 7.8548 | 0.80% |
| 2012-09-18 | 0 | 12.50 | 11.84 | 12.60 | - | - | 0 | 0 | - | 7.798 | 7.386 | 7.860 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.68 | 4,000 | 49,360 | 12.340 | 7.798 | 7.486 | 7.798 | 7.486 | 7.910 | 6,412 | 7.6979 | 0.81% |
| 2012-09-14 | 0 | 12.40 | 12.10 | 12.46 | 12.10 | 12.40 | 46,840 | 574,396 | 12.263 | 7.735 | 7.548 | 7.773 | 7.548 | 7.735 | 75,086 | 7.6499 | 5.98% |
| 2012-09-13 | 0 | 11.70 | 11.60 | 12.30 | - | - | 0 | 0 | - | 7.299 | 7.236 | 7.673 | - | - | 0 | - | 0.00% |
| 2012-09-12 | 0 | 11.70 | 11.50 | 12.00 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 7.299 | 7.174 | 7.486 | 7.299 | 7.299 | 3,206 | 7.2987 | 2.99% |
| 2012-09-11 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.087 | 6.987 | 7.299 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.087 | 6.987 | 7.299 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 11.36 | 11.22 | 11.48 | 11.10 | 11.36 | 6,000 | 67,240 | 11.207 | 7.087 | 6.999 | 7.161 | 6.924 | 7.087 | 9,618 | 6.9909 | 1.43% |
| 2012-09-06 | 0 | 11.20 | 11.14 | 11.48 | 11.10 | 11.10 | 4,000 | 44,400 | 11.100 | 6.987 | 6.949 | 7.161 | 6.924 | 6.924 | 6,412 | 6.9244 | -0.53% |
| 2012-09-05 | 0 | 11.26 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.024 | 6.924 | 7.236 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 11.26 | 11.26 | 11.50 | 11.26 | 11.26 | 6,420 | 72,188 | 11.244 | 7.024 | 7.024 | 7.174 | 7.024 | 7.024 | 10,291 | 7.0144 | -3.76% |
| 2012-09-03 | 0 | 11.70 | 11.40 | 12.00 | - | - | 0 | 0 | - | 7.299 | 7.112 | 7.486 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 11.70 | 11.30 | 12.10 | 11.30 | 11.70 | 10,400 | 119,680 | 11.508 | 7.299 | 7.049 | 7.548 | 7.049 | 7.299 | 16,671 | 7.1787 | 3.54% |
| 2012-08-30 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 4,000 | 45,400 | 11.350 | 7.049 | 7.049 | 7.361 | 7.049 | 7.112 | 6,412 | 7.0804 | 0.00% |
| 2012-08-29 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 8,000 | 90,800 | 11.350 | 7.049 | 7.049 | 7.361 | 7.049 | 7.112 | 12,824 | 7.0804 | -3.42% |
| 2012-08-28 | 0 | 11.70 | 11.60 | 12.40 | 11.70 | 12.02 | 6,300 | 74,520 | 11.829 | 7.299 | 7.236 | 7.735 | 7.299 | 7.498 | 10,099 | 7.3789 | -2.50% |
| 2012-08-27 | 0 | 12.00 | 11.92 | 12.50 | 11.50 | 12.98 | 28,000 | 335,760 | 11.991 | 7.486 | 7.436 | 7.798 | 7.174 | 8.097 | 44,885 | 7.4805 | 7.14% |
| 2012-08-24 | 0 | 11.20 | 11.00 | 11.46 | - | - | 0 | 0 | - | 6.987 | 6.862 | 7.149 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 11.20 | 11.20 | 11.50 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 6.987 | 6.987 | 7.174 | 6.862 | 6.862 | 3,206 | 6.8620 | -1.58% |
| 2012-08-22 | 0 | 11.38 | 11.02 | 11.40 | 11.20 | 11.38 | 6,000 | 67,760 | 11.293 | 7.099 | 6.874 | 7.112 | 6.987 | 7.099 | 9,618 | 7.0450 | 4.40% |
| 2012-08-21 | 0 | 10.90 | 10.70 | - | - | - | 0 | 0 | - | 6.800 | 6.675 | - | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 10.90 | 10.70 | 11.00 | - | - | 0 | 0 | - | 6.800 | 6.675 | 6.862 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 10.90 | 10.70 | 11.00 | 10.80 | 10.90 | 8,000 | 86,600 | 10.825 | 6.800 | 6.675 | 6.862 | 6.737 | 6.800 | 12,824 | 6.7528 | 1.11% |
| 2012-08-16 | 0 | 10.78 | 10.64 | 10.78 | - | - | 0 | 0 | - | 6.725 | 6.637 | 6.725 | - | - | 0 | - | -0.19% |
| 2012-08-15 | 0 | 10.80 | 10.62 | 10.84 | 10.60 | 10.80 | 14,000 | 149,960 | 10.711 | 6.737 | 6.625 | 6.762 | 6.612 | 6.737 | 22,442 | 6.6820 | 0.19% |
| 2012-08-14 | 0 | 10.78 | 10.60 | 10.80 | 10.52 | 10.78 | 24,000 | 253,520 | 10.563 | 6.725 | 6.612 | 6.737 | 6.563 | 6.725 | 38,473 | 6.5896 | 0.75% |
| 2012-08-13 | 0 | 10.70 | 10.50 | 10.80 | 10.40 | 10.70 | 10,000 | 105,200 | 10.520 | 6.675 | 6.550 | 6.737 | 6.488 | 6.675 | 16,030 | 6.5626 | 0.00% |
| 2012-08-10 | 0 | 10.70 | 10.50 | 10.80 | - | - | 862 | 8,964 | 10.399 | 6.675 | 6.550 | 6.737 | - | - | 1,382 | 6.4871 | 0.00% |
| 2012-08-09 | 0 | 10.70 | 10.50 | 10.80 | 10.60 | 10.70 | 12,000 | 127,800 | 10.650 | 6.675 | 6.550 | 6.737 | 6.612 | 6.675 | 19,236 | 6.6437 | 1.90% |
| 2012-08-08 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 6.550 | 6.425 | 6.612 | 6.550 | 6.550 | 3,206 | 6.5501 | 0.96% |
| 2012-08-07 | 0 | 10.40 | 10.30 | 10.46 | - | - | 0 | 0 | - | 6.488 | 6.425 | 6.525 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 10.40 | 10.16 | 10.40 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 6.488 | 6.338 | 6.488 | 6.488 | 6.488 | 3,206 | 6.4877 | 0.97% |
| 2012-08-03 | 0 | 10.30 | 10.16 | 10.40 | - | - | 0 | 0 | - | 6.425 | 6.338 | 6.488 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 10.30 | 10.16 | 10.30 | 10.30 | 10.30 | 4,000 | 41,200 | 10.300 | 6.425 | 6.338 | 6.425 | 6.425 | 6.425 | 6,412 | 6.4253 | 1.58% |
| 2012-08-01 | 0 | 10.14 | 10.14 | 10.30 | - | - | 0 | 0 | - | 6.326 | 6.326 | 6.425 | - | - | 0 | - | 0.20% |
| 2012-07-31 | 0 | 10.12 | 10.10 | 10.28 | 10.12 | 10.12 | 20,000 | 202,400 | 10.120 | 6.313 | 6.301 | 6.413 | 6.313 | 6.313 | 32,061 | 6.3131 | -0.98% |
| 2012-07-30 | 0 | 10.22 | 10.10 | 10.30 | 10.10 | 10.22 | 36,000 | 367,240 | 10.201 | 6.375 | 6.301 | 6.425 | 6.301 | 6.375 | 57,709 | 6.3637 | 1.79% |
| 2012-07-27 | 0 | 10.04 | 10.02 | 10.16 | 10.02 | 10.12 | 30,000 | 302,160 | 10.072 | 6.263 | 6.251 | 6.338 | 6.251 | 6.313 | 48,091 | 6.2831 | 0.40% |
| 2012-07-26 | 0 | 10.00 | 9.850 | 10.00 | - | - | 0 | 0 | - | 6.238 | 6.145 | 6.238 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 10.00 | 9.900 | 10.04 | 10.00 | 10.00 | 2,420 | 24,137 | 9.9740 | 6.238 | 6.176 | 6.263 | 6.238 | 6.238 | 3,879 | 6.2220 | -0.40% |
| 2012-07-24 | 0 | 10.04 | 9.830 | 10.04 | - | - | 0 | 0 | - | 6.263 | 6.132 | 6.263 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 10.04 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.263 | 6.145 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 10.04 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.263 | 6.176 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 10.04 | 9.910 | 10.06 | 9.900 | 10.04 | 38,000 | 377,000 | 9.9211 | 6.263 | 6.182 | 6.276 | 6.176 | 6.263 | 60,915 | 6.1889 | -0.59% |
| 2012-07-18 | 0 | 10.10 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.301 | 6.176 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 10.10 | 9.900 | 10.20 | 9.990 | 10.10 | 32,000 | 320,500 | 10.016 | 6.301 | 6.176 | 6.363 | 6.232 | 6.301 | 51,297 | 6.2479 | 2.02% |
| 2012-07-16 | 0 | 9.900 | 9.860 | 10.00 | 9.900 | 9.900 | 4,000 | 39,600 | 9.9000 | 6.176 | 6.151 | 6.238 | 6.176 | 6.176 | 6,412 | 6.1758 | 0.00% |
| 2012-07-13 | 0 | 9.900 | 9.800 | 10.20 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 6.176 | 6.113 | 6.363 | 6.176 | 6.176 | 3,206 | 6.1758 | -1.00% |
| 2012-07-12 | 0 | 10.00 | 9.800 | 10.20 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.238 | 6.113 | 6.363 | 6.238 | 6.238 | 3,206 | 6.2382 | 0.00% |
| 2012-07-11 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.238 | 6.145 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 10.00 | 9.850 | 10.10 | 9.990 | 10.00 | 24,000 | 239,900 | 9.9958 | 6.238 | 6.145 | 6.301 | 6.232 | 6.238 | 38,473 | 6.2356 | 0.10% |
| 2012-07-09 | 0 | 9.990 | 9.850 | 10.20 | 9.990 | 9.990 | 2,000 | 19,980 | 9.9900 | 6.232 | 6.145 | 6.363 | 6.232 | 6.232 | 3,206 | 6.2320 | -0.10% |
| 2012-07-06 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.238 | 6.145 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.238 | 6.145 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.238 | 6.145 | 6.301 | - | - | 0 | - | 0.00% |
| 2012-07-03 | 0 | 10.00 | 9.830 | 10.10 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.238 | 6.132 | 6.301 | 6.238 | 6.238 | 3,206 | 6.2382 | 1.73% |
| 2012-06-29 | 0 | 9.830 | 9.830 | 9.980 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.132 | 6.132 | 6.226 | 6.126 | 6.126 | 3,206 | 6.1259 | 0.10% |
| 2012-06-28 | 0 | 9.820 | 9.820 | 10.00 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.126 | 6.126 | 6.238 | 6.126 | 6.126 | 3,206 | 6.1259 | 0.00% |
| 2012-06-27 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.900 | 26,000 | 255,600 | 9.8308 | 6.126 | 6.113 | 6.238 | 6.113 | 6.176 | 41,679 | 6.1326 | 0.72% |
| 2012-06-26 | 0 | 9.750 | 9.750 | 9.900 | 9.750 | 9.750 | 24,000 | 234,000 | 9.7500 | 6.082 | 6.082 | 6.176 | 6.082 | 6.082 | 38,473 | 6.0822 | -0.31% |
| 2012-06-25 | 0 | 9.780 | 9.780 | 9.990 | 9.780 | 9.780 | 2,000 | 19,560 | 9.7800 | 6.101 | 6.101 | 6.232 | 6.101 | 6.101 | 3,206 | 6.1010 | -0.31% |
| 2012-06-22 | 0 | 9.810 | 9.810 | 10.00 | 9.810 | 9.810 | 6,000 | 58,860 | 9.8100 | 6.120 | 6.120 | 6.238 | 6.120 | 6.120 | 9,618 | 6.1197 | -1.51% |
| 2012-06-21 | 0 | 10.00 | 9.920 | 10.10 | 9.920 | 10.00 | 10,000 | 99,700 | 9.9700 | 6.213 | 6.164 | 6.275 | 6.164 | 6.213 | 16,095 | 6.1946 | -0.99% |
| 2012-06-20 | 0 | 10.10 | 9.920 | 10.20 | - | - | 0 | 0 | - | 6.275 | 6.164 | 6.338 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.30 | 22,000 | 223,800 | 10.173 | 6.275 | 6.275 | 6.338 | 6.275 | 6.400 | 35,408 | 6.3206 | 0.40% |
| 2012-06-18 | 0 | 10.06 | 9.800 | 10.10 | - | - | 0 | 0 | - | 6.251 | 6.089 | 6.275 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 10.06 | 9.980 | 10.08 | 10.06 | 10.06 | 6,000 | 60,360 | 10.060 | 6.251 | 6.201 | 6.263 | 6.251 | 6.251 | 9,657 | 6.2505 | 0.60% |
| 2012-06-14 | 0 | 10.00 | 9.830 | 10.08 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 6.213 | 6.108 | 6.263 | 6.213 | 6.213 | 19,314 | 6.2132 | 0.00% |
| 2012-06-13 | 0 | 10.00 | 9.810 | 10.08 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 6.213 | 6.095 | 6.263 | 6.213 | 6.213 | 6,438 | 6.2132 | 0.00% |
| 2012-06-12 | 0 | 10.00 | 9.850 | 10.00 | 10.00 | 10.00 | 6,000 | 60,000 | 10.000 | 6.213 | 6.120 | 6.213 | 6.213 | 6.213 | 9,657 | 6.2132 | 0.50% |
| 2012-06-11 | 0 | 9.950 | 9.850 | 10.08 | - | - | 0 | 0 | - | 6.182 | 6.120 | 6.263 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 9.950 | 9.810 | 9.950 | 9.800 | 9.950 | 50,000 | 491,500 | 9.8300 | 6.182 | 6.095 | 6.182 | 6.089 | 6.182 | 80,473 | 6.1076 | 0.00% |
| 2012-06-07 | 0 | 9.950 | 9.800 | 10.08 | 9.900 | 9.950 | 6,420 | 63,578 | 9.9031 | 6.182 | 6.089 | 6.263 | 6.151 | 6.182 | 10,333 | 6.1530 | -1.49% |
| 2012-06-06 | 0 | 10.10 | 9.850 | 10.10 | 9.850 | 10.10 | 36,000 | 356,100 | 9.8917 | 6.275 | 6.120 | 6.275 | 6.120 | 6.275 | 57,941 | 6.1459 | 2.54% |
| 2012-06-05 | 0 | 9.850 | 9.700 | 9.900 | 9.550 | 9.850 | 20,000 | 194,000 | 9.7000 | 6.120 | 6.027 | 6.151 | 5.934 | 6.120 | 32,189 | 6.0268 | 2.93% |
| 2012-06-04 | 0 | 9.570 | 9.550 | 10.10 | 9.500 | 9.570 | 64,000 | 611,060 | 9.5478 | 5.946 | 5.934 | 6.275 | 5.903 | 5.946 | 103,006 | 5.9323 | -1.34% |
| 2012-06-01 | 0 | 9.700 | 9.700 | 10.00 | - | - | 0 | 0 | - | 6.027 | 6.027 | 6.213 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 9.700 | 9.700 | 10.00 | 9.500 | 9.750 | 40,000 | 387,700 | 9.6925 | 6.027 | 6.027 | 6.213 | 5.903 | 6.058 | 64,379 | 6.0222 | -2.51% |
| 2012-05-30 | 0 | 9.950 | 9.750 | 10.00 | - | - | 0 | 0 | - | 6.182 | 6.058 | 6.213 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 9.950 | 9.930 | 10.00 | 9.950 | 10.00 | 8,000 | 79,700 | 9.9625 | 6.182 | 6.170 | 6.213 | 6.182 | 6.213 | 12,876 | 6.1899 | 1.53% |
| 2012-05-28 | 0 | 9.800 | 9.800 | 10.04 | 9.800 | 9.800 | 10,000 | 98,000 | 9.8000 | 6.089 | 6.089 | 6.238 | 6.089 | 6.089 | 16,095 | 6.0890 | -1.01% |
| 2012-05-25 | 0 | 9.900 | 9.800 | 10.04 | - | - | 0 | 0 | - | 6.151 | 6.089 | 6.238 | - | - | 0 | - | 0.81% |
| 2012-05-24 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.800 | 20,000 | 196,000 | 9.8000 | 6.101 | 6.089 | 6.213 | 6.089 | 6.089 | 32,189 | 6.0890 | -0.81% |
| 2012-05-23 | 0 | 9.900 | 9.900 | 10.20 | 9.900 | 9.900 | 13,916 | 137,576 | 9.8862 | 6.151 | 6.151 | 6.338 | 6.151 | 6.151 | 22,397 | 6.1425 | -1.00% |
| 2012-05-22 | 0 | 10.00 | 9.800 | 10.08 | 9.800 | 10.00 | 16,000 | 157,200 | 9.8250 | 6.213 | 6.089 | 6.263 | 6.089 | 6.213 | 25,751 | 6.1045 | 0.20% |
| 2012-05-21 | 0 | 9.980 | 9.800 | 10.20 | 9.700 | 9.980 | 28,000 | 273,840 | 9.7800 | 6.201 | 6.089 | 6.338 | 6.027 | 6.201 | 45,065 | 6.0766 | 0.40% |
| 2012-05-18 | 0 | 9.940 | 9.700 | 9.970 | 9.910 | 9.940 | 28,000 | 278,020 | 9.9293 | 6.176 | 6.027 | 6.195 | 6.157 | 6.176 | 45,065 | 6.1693 | 0.00% |
| 2012-05-17 | 0 | 9.940 | 9.700 | 9.940 | - | - | 0 | 0 | - | 6.176 | 6.027 | 6.176 | - | - | 0 | - | -0.10% |
| 2012-05-16 | 0 | 9.950 | 9.700 | 9.950 | 9.980 | 9.980 | 4,000 | 39,920 | 9.9800 | 6.182 | 6.027 | 6.182 | 6.201 | 6.201 | 6,438 | 6.2008 | -0.30% |
| 2012-05-15 | 0 | 9.980 | 9.900 | 10.00 | 9.900 | 9.980 | 10,000 | 99,480 | 9.9480 | 6.201 | 6.151 | 6.213 | 6.151 | 6.201 | 16,095 | 6.1809 | 0.81% |
| 2012-05-14 | 0 | 9.900 | 9.700 | 10.00 | 9.900 | 9.900 | 8,000 | 79,200 | 9.9000 | 6.151 | 6.027 | 6.213 | 6.151 | 6.151 | 12,876 | 6.1511 | 0.51% |
| 2012-05-11 | 0 | 9.850 | 9.550 | 9.850 | - | - | 0 | 0 | - | 6.120 | 5.934 | 6.120 | - | - | 0 | - | -0.51% |
| 2012-05-10 | 0 | 9.900 | 9.600 | 9.900 | 9.500 | 9.900 | 24,000 | 231,000 | 9.6250 | 6.151 | 5.965 | 6.151 | 5.903 | 6.151 | 38,627 | 5.9802 | 2.06% |
| 2012-05-09 | 0 | 9.700 | 9.700 | - | 9.560 | 9.580 | 14,000 | 134,040 | 9.5743 | 6.027 | 6.027 | - | 5.940 | 5.952 | 22,533 | 5.9487 | -0.51% |
| 2012-05-08 | 0 | 9.750 | 9.750 | 10.02 | 9.750 | 9.810 | 12,000 | 117,420 | 9.7850 | 6.058 | 6.058 | 6.226 | 6.058 | 6.095 | 19,314 | 6.0797 | -3.27% |
| 2012-05-07 | 0 | 10.08 | 9.700 | 10.08 | - | - | 0 | 0 | - | 6.263 | 6.027 | 6.263 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 10.08 | 9.900 | 10.08 | 9.980 | 10.08 | 6,000 | 60,080 | 10.013 | 6.263 | 6.151 | 6.263 | 6.201 | 6.263 | 9,657 | 6.2215 | 0.80% |
| 2012-05-03 | 0 | 10.00 | 9.940 | 10.00 | 9.800 | 10.00 | 122,000 | 1,206,160 | 9.8866 | 6.213 | 6.176 | 6.213 | 6.089 | 6.213 | 196,355 | 6.1428 | 4.17% |
| 2012-05-02 | 0 | 9.600 | 9.450 | 9.700 | 9.100 | 9.700 | 86,000 | 816,760 | 9.4972 | 5.965 | 5.872 | 6.027 | 5.654 | 6.027 | 138,414 | 5.9008 | 5.49% |
| 2012-04-30 | 0 | 9.100 | 8.900 | 9.200 | 8.900 | 9.100 | 22,000 | 197,500 | 8.9773 | 5.654 | 5.530 | 5.716 | 5.530 | 5.654 | 35,408 | 5.5778 | 3.64% |
| 2012-04-27 | 0 | 8.780 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.455 | 5.418 | 5.499 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 8.780 | 8.710 | 8.800 | 8.700 | 8.780 | 62,000 | 539,560 | 8.7026 | 5.455 | 5.412 | 5.468 | 5.406 | 5.455 | 99,787 | 5.4071 | 2.69% |
| 2012-04-25 | 0 | 8.550 | 8.520 | 8.700 | - | - | 0 | 0 | - | 5.312 | 5.294 | 5.406 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 8.550 | 8.530 | 8.700 | 8.550 | 8.650 | 12,000 | 103,600 | 8.6333 | 5.312 | 5.300 | 5.406 | 5.312 | 5.374 | 19,314 | 5.3641 | -0.58% |
| 2012-04-23 | 0 | 8.600 | 8.500 | 8.700 | 8.600 | 8.700 | 24,000 | 206,880 | 8.6200 | 5.343 | 5.281 | 5.406 | 5.343 | 5.406 | 38,627 | 5.3558 | -0.23% |
| 2012-04-20 | 0 | 8.620 | 8.500 | 8.650 | 8.200 | 8.620 | 126,000 | 1,070,840 | 8.4987 | 5.356 | 5.281 | 5.374 | 5.095 | 5.356 | 202,793 | 5.2805 | 6.29% |
| 2012-04-19 | 0 | 8.110 | 8.000 | 8.150 | 8.000 | 8.110 | 44,840 | 360,272 | 8.0346 | 5.039 | 4.971 | 5.064 | 4.971 | 5.039 | 72,168 | 4.9921 | 2.66% |
| 2012-04-18 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 7.950 | 84,000 | 662,700 | 7.8893 | 4.908 | 4.908 | 4.940 | 4.846 | 4.940 | 135,195 | 4.9018 | 0.25% |
| 2012-04-17 | 0 | 7.880 | 7.700 | 7.880 | - | - | 0 | 0 | - | 4.896 | 4.784 | 4.896 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 7.880 | 7.800 | 7.890 | - | - | 0 | 0 | - | 4.896 | 4.846 | 4.902 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 7.880 | 7.780 | 7.880 | 7.800 | 7.880 | 10,000 | 78,320 | 7.8320 | 4.896 | 4.834 | 4.896 | 4.846 | 4.896 | 16,095 | 4.8662 | 1.03% |
| 2012-04-12 | 0 | 7.800 | 7.800 | 7.870 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 4.846 | 4.846 | 4.890 | 4.846 | 4.846 | 9,657 | 4.8463 | -1.27% |
| 2012-04-11 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 4.908 | 4.797 | 4.908 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 4.908 | 4.797 | 4.908 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.908 | 4.846 | 4.921 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.908 | 4.846 | 4.921 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 4.908 | 4.846 | 4.908 | 4.846 | 4.940 | 16,095 | 4.8836 | 0.00% |
| 2012-03-30 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 4.908 | 4.846 | 4.921 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.908 | 4.846 | 4.908 | - | - | 0 | - | -1.13% |
| 2012-03-28 | 0 | 7.990 | 7.820 | 7.990 | - | - | 0 | 0 | - | 4.964 | 4.859 | 4.964 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 7.990 | 7.850 | 7.990 | 7.920 | 7.990 | 8,000 | 63,780 | 7.9725 | 4.964 | 4.877 | 4.964 | 4.921 | 4.964 | 12,876 | 4.9535 | 0.88% |
| 2012-03-26 | 0 | 7.920 | 7.800 | 7.980 | - | - | 0 | 0 | - | 4.921 | 4.846 | 4.958 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 7.920 | 7.750 | 7.930 | - | - | 0 | 0 | - | 4.921 | 4.815 | 4.927 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 7.920 | 7.820 | 7.920 | - | - | 0 | 0 | - | 4.921 | 4.859 | 4.921 | - | - | 0 | - | -0.13% |
| 2012-03-21 | 0 | 7.930 | 7.880 | 7.930 | 7.880 | 7.930 | 44,000 | 347,100 | 7.8886 | 4.927 | 4.896 | 4.927 | 4.896 | 4.927 | 70,816 | 4.9014 | 0.13% |
| 2012-03-20 | 0 | 7.920 | 7.920 | 8.060 | 7.920 | 7.920 | 12,000 | 95,040 | 7.9200 | 4.921 | 4.921 | 5.008 | 4.921 | 4.921 | 19,314 | 4.9209 | -1.98% |
| 2012-03-19 | 0 | 8.080 | 7.960 | 8.080 | 7.960 | 8.080 | 6,420 | 51,558 | 8.0308 | 5.020 | 4.946 | 5.020 | 4.946 | 5.020 | 10,333 | 4.9898 | 0.50% |
| 2012-03-16 | 0 | 8.040 | 7.960 | 8.040 | - | - | 0 | 0 | - | 4.995 | 4.946 | 4.995 | - | - | 0 | - | -0.25% |
| 2012-03-15 | 0 | 8.060 | 7.970 | 8.060 | 8.060 | 8.060 | 30,000 | 241,800 | 8.0600 | 5.008 | 4.952 | 5.008 | 5.008 | 5.008 | 48,284 | 5.0079 | 0.62% |
| 2012-03-14 | 0 | 8.010 | 7.950 | 8.030 | 8.000 | 8.110 | 110,000 | 884,080 | 8.0371 | 4.977 | 4.940 | 4.989 | 4.971 | 5.039 | 177,041 | 4.9936 | 0.13% |
| 2012-03-13 | 0 | 8.000 | 7.970 | 8.000 | 7.970 | 8.150 | 24,000 | 192,900 | 8.0375 | 4.971 | 4.952 | 4.971 | 4.952 | 5.064 | 38,627 | 4.9939 | 0.63% |
| 2012-03-12 | 0 | 7.950 | 7.820 | 7.950 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 4.940 | 4.859 | 4.940 | 4.971 | 4.971 | 6,438 | 4.9706 | 1.53% |
| 2012-03-09 | 0 | 7.830 | 7.830 | 7.900 | 7.800 | 7.900 | 30,000 | 235,200 | 7.8400 | 4.865 | 4.865 | 4.908 | 4.846 | 4.908 | 48,284 | 4.8712 | -0.63% |
| 2012-03-08 | 0 | 7.880 | 7.880 | 7.900 | 7.800 | 7.850 | 32,000 | 250,500 | 7.8281 | 4.896 | 4.896 | 4.908 | 4.846 | 4.877 | 51,503 | 4.8638 | 0.00% |
| 2012-03-07 | 0 | 7.880 | 7.800 | 7.940 | 7.800 | 7.880 | 14,000 | 110,160 | 7.8686 | 4.896 | 4.846 | 4.933 | 4.846 | 4.896 | 22,533 | 4.8889 | -1.25% |
| 2012-03-06 | 0 | 7.980 | 7.850 | 7.980 | 7.850 | 7.980 | 26,000 | 205,140 | 7.8900 | 4.958 | 4.877 | 4.958 | 4.877 | 4.958 | 41,846 | 4.9022 | 0.00% |
| 2012-03-05 | 0 | 7.980 | 7.870 | 8.020 | - | - | 0 | 0 | - | 4.958 | 4.890 | 4.983 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 7.980 | 7.850 | 7.980 | - | - | 0 | 0 | - | 4.958 | 4.877 | 4.958 | - | - | 0 | - | -0.25% |
| 2012-03-01 | 0 | 8.000 | 7.850 | - | - | - | 2,000 | 15,900 | 7.9500 | 4.971 | 4.877 | - | - | - | 3,219 | 4.9395 | 0.00% |
| 2012-02-29 | 0 | 8.000 | 7.870 | 8.040 | - | - | 0 | 0 | - | 4.971 | 4.890 | 4.995 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 8.000 | 7.850 | 8.010 | - | - | 0 | 0 | - | 4.971 | 4.877 | 4.977 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 8.000 | 7.850 | 8.040 | - | - | 0 | 0 | - | 4.971 | 4.877 | 4.995 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 8.000 | 7.910 | 8.060 | 8.000 | 8.000 | 12,000 | 95,800 | 7.9833 | 4.971 | 4.915 | 5.008 | 4.971 | 4.971 | 19,314 | 4.9602 | 1.01% |
| 2012-02-23 | 0 | 7.920 | 7.810 | 7.990 | 7.920 | 7.920 | 10,000 | 79,200 | 7.9200 | 4.921 | 4.853 | 4.964 | 4.921 | 4.921 | 16,095 | 4.9209 | -0.13% |
| 2012-02-22 | 0 | 7.930 | 7.880 | 7.990 | - | - | 0 | 0 | - | 4.927 | 4.896 | 4.964 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 7.930 | 7.890 | 8.000 | 7.880 | 7.880 | 6,000 | 47,280 | 7.8800 | 4.927 | 4.902 | 4.971 | 4.896 | 4.896 | 9,657 | 4.8960 | 0.63% |
| 2012-02-20 | 0 | 7.880 | 7.810 | 7.950 | - | - | 0 | 0 | - | 4.896 | 4.853 | 4.940 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.896 | 4.846 | 4.908 | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.896 | 4.846 | 4.908 | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 7.880 | 7.800 | 7.930 | - | - | 0 | 0 | - | 4.896 | 4.846 | 4.927 | - | - | 0 | - | 0.00% |
| 2012-02-14 | 0 | 7.880 | 7.760 | 7.900 | 7.750 | 7.880 | 12,000 | 93,780 | 7.8150 | 4.896 | 4.821 | 4.908 | 4.815 | 4.896 | 19,314 | 4.8556 | 1.68% |
| 2012-02-13 | 0 | 7.750 | 7.710 | 7.850 | - | - | 0 | 0 | - | 4.815 | 4.790 | 4.877 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 28,000 | 217,000 | 7.7500 | 4.815 | 4.815 | 4.846 | 4.815 | 4.815 | 45,065 | 4.8153 | 0.00% |
| 2012-02-09 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 14,000 | 108,500 | 7.7500 | 4.815 | 4.815 | 4.846 | 4.815 | 4.815 | 22,533 | 4.8153 | -0.64% |
| 2012-02-08 | 0 | 7.800 | 7.730 | 7.800 | 7.700 | 7.800 | 98,000 | 758,940 | 7.7443 | 4.846 | 4.803 | 4.846 | 4.784 | 4.846 | 157,728 | 4.8117 | 1.30% |
| 2012-02-07 | 0 | 7.700 | 7.550 | 7.750 | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 4.784 | 4.691 | 4.815 | 4.784 | 4.784 | 48,284 | 4.7842 | -0.65% |
| 2012-02-06 | 0 | 7.750 | 7.570 | 7.750 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 4.815 | 4.703 | 4.815 | 4.834 | 4.834 | 9,657 | 4.8339 | 0.65% |
| 2012-02-03 | 0 | 7.700 | 7.580 | 7.700 | 7.570 | 7.700 | 12,000 | 91,580 | 7.6317 | 4.784 | 4.710 | 4.784 | 4.703 | 4.784 | 19,314 | 4.7417 | 0.65% |
| 2012-02-02 | 0 | 7.650 | 7.550 | 7.650 | 7.620 | 7.650 | 12,000 | 91,580 | 7.6317 | 4.753 | 4.691 | 4.753 | 4.734 | 4.753 | 19,314 | 4.7417 | 2.00% |
| 2012-02-01 | 0 | 7.500 | 7.400 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.660 | 4.598 | 4.722 | 4.660 | 4.660 | 16,095 | 4.6599 | -1.32% |
| 2012-01-31 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.722 | 4.660 | 4.722 | 4.722 | 4.722 | 12,876 | 4.7221 | 0.00% |
| 2012-01-30 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.722 | 4.660 | 4.722 | - | - | 0 | - | -1.30% |
| 2012-01-27 | 0 | 7.700 | - | 7.750 | 7.650 | 7.700 | 10,000 | 76,900 | 7.6900 | 4.784 | - | 4.815 | 4.753 | 4.784 | 16,095 | 4.7780 | 0.26% |
| 2012-01-26 | 0 | 7.680 | - | 7.780 | - | - | 0 | 0 | - | 4.772 | - | 4.834 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 7.680 | 7.380 | 7.700 | - | - | 0 | 0 | - | 4.772 | 4.585 | 4.784 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 7.680 | 7.380 | 7.700 | 7.550 | 7.680 | 8,000 | 60,920 | 7.6150 | 4.772 | 4.585 | 4.784 | 4.691 | 4.772 | 12,876 | 4.7314 | 0.39% |
| 2012-01-18 | 0 | 7.650 | 7.350 | 7.700 | - | - | 0 | 0 | - | 4.753 | 4.567 | 4.784 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 7.650 | 7.350 | 7.650 | 7.500 | 7.650 | 8,000 | 60,900 | 7.6125 | 4.753 | 4.567 | 4.753 | 4.660 | 4.753 | 12,876 | 4.7298 | 2.00% |
| 2012-01-16 | 0 | 7.500 | 7.340 | - | - | - | 0 | 0 | - | 4.660 | 4.561 | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 7.500 | 7.330 | 7.500 | - | - | 0 | 0 | - | 4.660 | 4.554 | 4.660 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 7.500 | 7.300 | - | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 4.660 | 4.536 | - | 4.660 | 4.660 | 3,219 | 4.6599 | 0.00% |
| 2012-01-11 | 0 | 7.500 | 7.350 | - | - | - | 0 | 0 | - | 4.660 | 4.567 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 7.500 | 7.300 | - | - | - | 0 | 0 | - | 4.660 | 4.536 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 7.500 | 7.000 | 7.530 | 7.250 | 7.500 | 24,360 | 177,610 | 7.2911 | 4.660 | 4.349 | 4.679 | 4.505 | 4.660 | 39,207 | 4.5301 | -0.40% |
| 2012-01-06 | 0 | 7.530 | 7.200 | 7.530 | 7.190 | 7.550 | 16,000 | 117,240 | 7.3275 | 4.679 | 4.474 | 4.679 | 4.467 | 4.691 | 25,751 | 4.5528 | 0.40% |
| 2012-01-05 | 0 | 7.500 | 7.380 | 7.530 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.660 | 4.585 | 4.679 | 4.660 | 4.660 | 16,095 | 4.6599 | 2.46% |
| 2012-01-04 | 0 | 7.320 | 6.500 | - | - | - | 0 | 0 | - | 4.548 | 4.039 | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.548 | 4.426 | 4.578 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.548 | 4.426 | 4.578 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 7.480 | 7.300 | 7.530 | - | - | 0 | 0 | - | 4.548 | 4.439 | 4.578 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 7.480 | 6.900 | - | - | - | 0 | 0 | - | 4.548 | 4.195 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 7.480 | 7.100 | - | - | - | 0 | 0 | - | 4.548 | 4.317 | - | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 7.480 | 7.320 | 7.500 | 7.480 | 7.480 | 4,000 | 29,920 | 7.4800 | 4.548 | 4.451 | 4.560 | 4.548 | 4.548 | 6,579 | 4.5481 | 1.77% |
| 2011-12-21 | 0 | 7.350 | 7.350 | 7.550 | 7.350 | 7.350 | 10,000 | 73,500 | 7.3500 | 4.469 | 4.469 | 4.591 | 4.469 | 4.469 | 16,446 | 4.4690 | -2.65% |
| 2011-12-20 | 0 | 7.550 | 7.350 | - | - | - | 0 | 0 | - | 4.591 | 4.469 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 7.550 | 7.320 | 7.560 | - | - | 0 | 0 | - | 4.591 | 4.451 | 4.597 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 7.550 | 7.400 | 7.560 | - | - | 0 | 0 | - | 4.591 | 4.499 | 4.597 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 7.550 | 7.200 | 7.560 | 7.200 | 7.550 | 24,000 | 179,300 | 7.4708 | 4.591 | 4.378 | 4.597 | 4.378 | 4.591 | 39,471 | 4.5425 | 2.03% |
| 2011-12-14 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 4.499 | 4.499 | 4.560 | 4.439 | 4.439 | 6,579 | 4.4386 | -1.33% |
| 2011-12-13 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.560 | 4.499 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.560 | 4.499 | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 7.500 | 7.400 | 7.530 | - | - | 0 | 0 | - | 4.560 | 4.499 | 4.578 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 7.500 | 7.450 | 7.560 | 7.500 | 7.500 | 16,000 | 120,000 | 7.5000 | 4.560 | 4.530 | 4.597 | 4.560 | 4.560 | 26,314 | 4.5603 | -0.79% |
| 2011-12-07 | 0 | 7.560 | 7.560 | 7.650 | 7.550 | 7.550 | 8,000 | 60,400 | 7.5500 | 4.597 | 4.597 | 4.651 | 4.591 | 4.591 | 13,157 | 4.5907 | -1.18% |
| 2011-12-06 | 0 | 7.650 | 7.550 | 7.800 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 4.651 | 4.591 | 4.743 | 4.651 | 4.651 | 16,446 | 4.6515 | -1.92% |
| 2011-12-05 | 0 | 7.800 | 7.600 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.621 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 7.800 | 7.670 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.664 | 4.743 | - | - | 0 | - | -0.51% |
| 2011-12-01 | 0 | 7.840 | 7.650 | 7.850 | 7.660 | 7.840 | 16,000 | 123,640 | 7.7275 | 4.767 | 4.651 | 4.773 | 4.658 | 4.767 | 26,314 | 4.6986 | 0.51% |
| 2011-11-30 | 0 | 7.800 | 7.380 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.487 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 7.800 | 7.300 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.439 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 7.800 | 7.300 | - | - | - | 0 | 0 | - | 4.743 | 4.439 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.499 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 7.800 | 7.310 | 7.810 | - | - | 0 | 0 | - | 4.743 | 4.445 | 4.749 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.499 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 7.800 | 7.400 | 7.830 | - | - | 0 | 0 | - | 4.743 | 4.499 | 4.761 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.743 | 4.499 | 4.743 | - | - | 0 | - | -0.51% |
| 2011-11-18 | 0 | 7.840 | 7.760 | 7.880 | 7.840 | 7.900 | 40,000 | 314,920 | 7.8730 | 4.767 | 4.718 | 4.791 | 4.767 | 4.803 | 65,786 | 4.7870 | 0.13% |
| 2011-11-17 | 0 | 7.830 | 7.660 | 7.830 | - | - | 0 | 0 | - | 4.761 | 4.658 | 4.761 | - | - | 0 | - | -0.38% |
| 2011-11-16 | 0 | 7.860 | 7.640 | 7.860 | 7.880 | 7.880 | 20,000 | 157,600 | 7.8800 | 4.779 | 4.645 | 4.779 | 4.791 | 4.791 | 32,893 | 4.7913 | 0.38% |
| 2011-11-15 | 0 | 7.830 | 7.660 | 7.850 | - | - | 0 | 0 | - | 4.761 | 4.658 | 4.773 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 7.830 | 7.650 | 7.850 | - | - | 0 | 0 | - | 4.761 | 4.651 | 4.773 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 7.830 | 7.630 | 7.900 | - | - | 0 | 0 | - | 4.761 | 4.639 | 4.803 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 7.830 | 7.600 | 7.830 | - | - | 0 | 0 | - | 4.761 | 4.621 | 4.761 | - | - | 0 | - | -0.63% |
| 2011-11-09 | 0 | 7.880 | 7.790 | 7.880 | 7.880 | 7.880 | 10,000 | 78,800 | 7.8800 | 4.791 | 4.737 | 4.791 | 4.791 | 4.791 | 16,446 | 4.7913 | -0.13% |
| 2011-11-08 | 0 | 7.890 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.797 | 4.682 | 4.803 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 7.890 | 7.680 | 7.890 | - | - | 0 | 0 | - | 4.797 | 4.670 | 4.797 | - | - | 0 | - | -0.13% |
| 2011-11-04 | 0 | 7.900 | 7.700 | 7.900 | 7.800 | 7.940 | 22,000 | 173,640 | 7.8927 | 4.803 | 4.682 | 4.803 | 4.743 | 4.828 | 36,182 | 4.7990 | 0.25% |
| 2011-11-03 | 0 | 7.880 | 7.680 | 7.900 | - | - | 0 | 0 | - | 4.791 | 4.670 | 4.803 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 7.880 | 7.680 | 7.880 | 7.890 | 7.890 | 4,000 | 31,560 | 7.8900 | 4.791 | 4.670 | 4.791 | 4.797 | 4.797 | 6,579 | 4.7974 | 0.38% |
| 2011-11-01 | 0 | 7.850 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.773 | 4.682 | 4.803 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 7.850 | 7.650 | 7.900 | - | - | 0 | 0 | - | 4.773 | 4.651 | 4.803 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 7.850 | 7.850 | 7.890 | 7.800 | 7.910 | 42,000 | 330,060 | 7.8586 | 4.773 | 4.773 | 4.797 | 4.743 | 4.810 | 69,075 | 4.7783 | 0.13% |
| 2011-10-27 | 0 | 7.840 | 7.700 | 7.840 | 7.800 | 7.880 | 20,000 | 156,960 | 7.8480 | 4.767 | 4.682 | 4.767 | 4.743 | 4.791 | 32,893 | 4.7718 | 0.64% |
| 2011-10-26 | 0 | 7.790 | 7.650 | 7.790 | 7.690 | 7.800 | 32,000 | 248,340 | 7.7606 | 4.737 | 4.651 | 4.737 | 4.676 | 4.743 | 52,629 | 4.7187 | 0.52% |
| 2011-10-25 | 0 | 7.750 | 7.690 | 7.750 | 7.750 | 7.800 | 20,000 | 155,500 | 7.7750 | 4.712 | 4.676 | 4.712 | 4.712 | 4.743 | 32,893 | 4.7275 | -0.64% |
| 2011-10-24 | 0 | 7.800 | 7.720 | 7.810 | 7.580 | 7.800 | 90,000 | 693,360 | 7.7040 | 4.743 | 4.694 | 4.749 | 4.609 | 4.743 | 148,018 | 4.6843 | 2.90% |
| 2011-10-21 | 0 | 7.580 | 7.350 | 7.580 | 7.430 | 7.700 | 18,000 | 135,440 | 7.5244 | 4.609 | 4.469 | 4.609 | 4.518 | 4.682 | 29,604 | 4.5751 | 3.84% |
| 2011-10-20 | 0 | 7.300 | 7.150 | 7.300 | - | - | 0 | 0 | - | 4.439 | 4.347 | 4.439 | - | - | 0 | - | -0.68% |
| 2011-10-19 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.469 | 4.347 | 4.499 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.469 | 4.347 | 4.499 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 7.350 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.469 | 4.378 | 4.499 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 8,000 | 58,900 | 7.3625 | 4.469 | 4.469 | 4.499 | 4.469 | 4.499 | 13,157 | 4.4766 | -0.54% |
| 2011-10-13 | 0 | 7.390 | 7.350 | 7.390 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 4.493 | 4.469 | 4.493 | 4.499 | 4.499 | 3,289 | 4.4994 | 1.93% |
| 2011-10-12 | 0 | 7.250 | 7.200 | 7.400 | 7.250 | 7.450 | 16,000 | 117,820 | 7.3638 | 4.408 | 4.378 | 4.499 | 4.408 | 4.530 | 26,314 | 4.4774 | -2.03% |
| 2011-10-11 | 0 | 7.400 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.499 | 4.378 | 4.499 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.499 | - | 4.499 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 7.400 | 7.000 | 7.400 | 7.100 | 7.450 | 20,420 | 150,852 | 7.3875 | 4.499 | 4.256 | 4.499 | 4.317 | 4.530 | 33,584 | 4.4918 | 1.37% |
| 2011-10-06 | 0 | 7.300 | - | 7.320 | - | - | 0 | 0 | - | 4.439 | - | 4.451 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 4.439 | - | 4.439 | - | - | 0 | - | -1.35% |
| 2011-10-03 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.499 | - | 4.499 | - | - | 0 | - | -0.67% |
| 2011-09-30 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.530 | 4.347 | 4.530 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.530 | - | 4.530 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.530 | 4.408 | 4.560 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.530 | - | 4.530 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.530 | - | 4.530 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.530 | 4.347 | 4.530 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 7.450 | 7.250 | 7.600 | - | - | 0 | 0 | - | 4.530 | 4.408 | 4.621 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.530 | 4.408 | 4.560 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 7.450 | 7.250 | 7.500 | 7.250 | 7.450 | 12,000 | 89,000 | 7.4167 | 4.530 | 4.408 | 4.560 | 4.408 | 4.530 | 19,736 | 4.5096 | 1.64% |
| 2011-09-16 | 0 | 7.330 | 7.330 | 7.490 | - | - | 0 | 0 | - | 4.457 | 4.457 | 4.554 | - | - | 0 | - | 0.41% |
| 2011-09-15 | 0 | 7.300 | 7.300 | 7.700 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 4.439 | 4.439 | 4.682 | 4.439 | 4.439 | 3,289 | 4.4386 | -4.58% |
| 2011-09-14 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.651 | 4.408 | 4.651 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 7.650 | 7.250 | 7.650 | 7.200 | 7.650 | 20,000 | 148,300 | 7.4150 | 4.651 | 4.408 | 4.651 | 4.378 | 4.651 | 32,893 | 4.5086 | -1.03% |
| 2011-09-09 | 0 | 7.730 | 7.550 | 7.750 | - | - | 0 | 0 | - | 4.700 | 4.591 | 4.712 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 7.730 | 7.500 | 7.730 | 7.700 | 7.740 | 10,000 | 77,160 | 7.7160 | 4.700 | 4.560 | 4.700 | 4.682 | 4.706 | 16,446 | 4.6916 | 1.71% |
| 2011-09-07 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 4.621 | 4.560 | 4.682 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 7.600 | 7.510 | 7.600 | - | - | 0 | 0 | - | 4.621 | 4.566 | 4.621 | - | - | 0 | - | -0.26% |
| 2011-09-05 | 0 | 7.620 | 7.620 | 7.790 | 7.620 | 7.630 | 12,000 | 91,480 | 7.6233 | 4.633 | 4.633 | 4.737 | 4.633 | 4.639 | 19,736 | 4.6352 | -2.06% |
| 2011-09-02 | 0 | 7.780 | 7.780 | 7.820 | 7.780 | 7.840 | 14,000 | 109,320 | 7.8086 | 4.731 | 4.731 | 4.755 | 4.731 | 4.767 | 23,025 | 4.7479 | 0.39% |
| 2011-09-01 | 0 | 7.750 | 7.610 | 7.750 | 7.750 | 7.800 | 36,000 | 279,100 | 7.7528 | 4.712 | 4.627 | 4.712 | 4.712 | 4.743 | 59,207 | 4.7140 | 3.06% |
| 2011-08-31 | 0 | 7.520 | 7.500 | 7.750 | - | - | 0 | 0 | - | 4.572 | 4.560 | 4.712 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 7.520 | 7.520 | 7.700 | - | - | 0 | 0 | - | 4.572 | 4.572 | 4.682 | - | - | 0 | - | 0.27% |
| 2011-08-29 | 0 | 7.500 | 7.450 | 7.650 | 7.450 | 7.500 | 6,000 | 44,900 | 7.4833 | 4.560 | 4.530 | 4.651 | 4.530 | 4.560 | 9,868 | 4.5501 | -2.60% |
| 2011-08-26 | 0 | 7.700 | 7.500 | 7.700 | 7.450 | 7.700 | 20,000 | 150,800 | 7.5400 | 4.682 | 4.560 | 4.682 | 4.530 | 4.682 | 32,893 | 4.5846 | 1.32% |
| 2011-08-25 | 0 | 7.600 | 7.500 | 7.700 | 7.550 | 7.600 | 44,000 | 333,900 | 7.5886 | 4.621 | 4.560 | 4.682 | 4.591 | 4.621 | 72,364 | 4.6141 | -2.31% |
| 2011-08-24 | 0 | 7.780 | 7.500 | 7.800 | - | - | 0 | 0 | - | 4.731 | 4.560 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 7.780 | 7.500 | 7.780 | - | - | 0 | 0 | - | 4.731 | 4.560 | 4.731 | - | - | 0 | - | -0.13% |
| 2011-08-22 | 0 | 7.790 | 7.510 | 7.790 | 7.510 | 7.790 | 24,000 | 183,320 | 7.6383 | 4.737 | 4.566 | 4.737 | 4.566 | 4.737 | 39,471 | 4.6444 | 0.00% |
| 2011-08-19 | 0 | 7.790 | 7.700 | 7.800 | 7.790 | 7.790 | 60,000 | 467,400 | 7.7900 | 4.737 | 4.682 | 4.743 | 4.737 | 4.737 | 98,679 | 4.7366 | -0.76% |
| 2011-08-18 | 0 | 7.850 | 7.750 | 7.850 | 7.840 | 7.850 | 52,000 | 407,700 | 7.8404 | 4.773 | 4.712 | 4.773 | 4.767 | 4.773 | 85,522 | 4.7672 | 0.00% |
| 2011-08-17 | 0 | 7.850 | 7.750 | 7.850 | 7.800 | 7.850 | 44,000 | 343,400 | 7.8045 | 4.773 | 4.712 | 4.773 | 4.743 | 4.773 | 72,364 | 4.7454 | 0.64% |
| 2011-08-16 | 0 | 7.800 | 7.700 | 7.850 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.743 | 4.682 | 4.773 | 4.743 | 4.743 | 16,446 | 4.7427 | 0.39% |
| 2011-08-15 | 0 | 7.770 | 7.700 | 7.800 | - | - | 0 | 0 | - | 4.724 | 4.682 | 4.743 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 7.770 | 7.660 | 7.770 | - | - | 0 | 0 | - | 4.724 | 4.658 | 4.724 | - | - | 0 | - | -0.38% |
| 2011-08-11 | 0 | 7.800 | 7.650 | 7.990 | - | - | 0 | 0 | - | 4.743 | 4.651 | 4.858 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.810 | 30,000 | 232,040 | 7.7347 | 4.743 | 4.682 | 4.743 | 4.682 | 4.749 | 49,339 | 4.7029 | 0.13% |
| 2011-08-09 | 0 | 7.790 | 7.720 | 7.790 | 7.800 | 7.800 | 30,000 | 234,000 | 7.8000 | 4.737 | 4.694 | 4.737 | 4.743 | 4.743 | 49,339 | 4.7427 | -1.77% |
| 2011-08-08 | 0 | 7.930 | 7.930 | 8.000 | 7.850 | 8.050 | 38,000 | 302,100 | 7.9500 | 4.822 | 4.822 | 4.864 | 4.773 | 4.895 | 62,497 | 4.8339 | -1.49% |
| 2011-08-05 | 0 | 8.050 | 8.150 | 8.200 | 8.050 | 8.080 | 46,000 | 370,840 | 8.0617 | 4.895 | 4.955 | 4.986 | 4.895 | 4.913 | 75,654 | 4.9018 | -1.23% |
| 2011-08-04 | 0 | 8.150 | 8.150 | 8.180 | 7.850 | 8.220 | 38,000 | 305,020 | 8.0268 | 4.955 | 4.955 | 4.974 | 4.773 | 4.998 | 62,497 | 4.8806 | -0.61% |
| 2011-08-03 | 0 | 8.200 | 8.110 | 8.220 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 4.986 | 4.931 | 4.998 | 4.986 | 4.986 | 6,579 | 4.9859 | 1.11% |
| 2011-08-02 | 0 | 8.110 | 8.080 | 8.210 | 8.110 | 8.110 | 20,000 | 162,200 | 8.1100 | 4.931 | 4.913 | 4.992 | 4.931 | 4.931 | 32,893 | 4.9312 | -0.49% |
| 2011-08-01 | 0 | 8.150 | 8.120 | 8.220 | 8.110 | 8.150 | 12,000 | 97,720 | 8.1433 | 4.955 | 4.937 | 4.998 | 4.931 | 4.955 | 19,736 | 4.9514 | -0.85% |
| 2011-07-29 | 0 | 8.220 | 8.120 | 8.220 | - | - | 0 | 0 | - | 4.998 | 4.937 | 4.998 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 8.220 | 8.070 | 8.220 | - | - | 0 | 0 | - | 4.998 | 4.907 | 4.998 | - | - | 0 | - | -0.36% |
| 2011-07-27 | 0 | 8.250 | 8.130 | 8.250 | - | - | 0 | 0 | - | 5.016 | 4.943 | 5.016 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 8.250 | 8.100 | 8.300 | 8.250 | 8.250 | 2,000 | 16,500 | 8.2500 | 5.016 | 4.925 | 5.047 | 5.016 | 5.016 | 3,289 | 5.0163 | 0.61% |
| 2011-07-25 | 0 | 8.200 | 8.100 | 8.220 | 8.100 | 8.200 | 18,000 | 146,200 | 8.1222 | 4.986 | 4.925 | 4.998 | 4.925 | 4.986 | 29,604 | 4.9386 | 0.86% |
| 2011-07-22 | 0 | 8.130 | 8.130 | 8.230 | - | - | 0 | 0 | - | 4.943 | 4.943 | 5.004 | - | - | 0 | - | 0.25% |
| 2011-07-21 | 0 | 8.110 | 8.110 | 8.220 | 8.100 | 8.180 | 20,000 | 162,480 | 8.1240 | 4.931 | 4.931 | 4.998 | 4.925 | 4.974 | 32,893 | 4.9397 | 0.12% |
| 2011-07-20 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 4.925 | 4.925 | 4.955 | 4.925 | 4.925 | 13,157 | 4.9251 | -0.61% |
| 2011-07-19 | 0 | 8.150 | 8.110 | 8.180 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.955 | 4.931 | 4.974 | 4.955 | 4.955 | 16,446 | 4.9555 | 0.00% |
| 2011-07-18 | 0 | 8.150 | 8.110 | 8.150 | 8.100 | 8.150 | 92,000 | 746,320 | 8.1122 | 4.955 | 4.931 | 4.955 | 4.925 | 4.955 | 151,307 | 4.9325 | 0.62% |
| 2011-07-15 | 0 | 8.100 | 8.100 | 8.130 | 8.100 | 8.120 | 26,000 | 210,880 | 8.1108 | 4.925 | 4.925 | 4.943 | 4.925 | 4.937 | 42,761 | 4.9316 | -1.10% |
| 2011-07-14 | 0 | 8.190 | 8.100 | 8.190 | - | - | 0 | 0 | - | 4.980 | 4.925 | 4.980 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 8.190 | 8.110 | 8.200 | - | - | 0 | 0 | - | 4.980 | 4.931 | 4.986 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 8.190 | 8.110 | 8.200 | 8.120 | 8.190 | 30,124 | 245,396 | 8.1462 | 4.980 | 4.931 | 4.986 | 4.937 | 4.980 | 49,543 | 4.9532 | 0.37% |
| 2011-07-11 | 0 | 8.160 | 8.120 | 8.250 | - | - | 0 | 0 | - | 4.962 | 4.937 | 5.016 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 8.160 | 8.160 | 8.270 | 8.160 | 8.250 | 10,000 | 81,780 | 8.1780 | 4.962 | 4.962 | 5.028 | 4.962 | 5.016 | 16,446 | 4.9725 | -0.73% |
| 2011-07-07 | 0 | 8.220 | 8.120 | 8.250 | - | - | 0 | 0 | - | 4.998 | 4.937 | 5.016 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 8.220 | 8.110 | 8.230 | 8.060 | 8.220 | 26,000 | 210,560 | 8.0985 | 4.998 | 4.931 | 5.004 | 4.901 | 4.998 | 42,761 | 4.9241 | -0.60% |
| 2011-07-05 | 0 | 8.270 | 8.120 | 8.270 | 8.120 | 8.270 | 22,000 | 180,700 | 8.2136 | 5.028 | 4.937 | 5.028 | 4.937 | 5.028 | 36,182 | 4.9942 | 1.47% |
| 2011-07-04 | 0 | 8.150 | 8.110 | 8.200 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 4.955 | 4.931 | 4.986 | 4.955 | 4.955 | 16,446 | 4.9555 | -0.12% |
| 2011-06-30 | 0 | 8.160 | 8.050 | 8.170 | 8.050 | 8.160 | 16,000 | 129,460 | 8.0913 | 4.962 | 4.895 | 4.968 | 4.895 | 4.962 | 26,314 | 4.9198 | 1.49% |
| 2011-06-29 | 0 | 8.040 | 8.040 | 8.160 | - | - | 0 | 0 | - | 4.889 | 4.889 | 4.962 | - | - | 0 | - | 0.12% |
| 2011-06-28 | 0 | 8.030 | 8.030 | 8.200 | 8.030 | 8.160 | 12,000 | 97,160 | 8.0967 | 4.883 | 4.883 | 4.986 | 4.883 | 4.962 | 19,736 | 4.9230 | -1.47% |
| 2011-06-27 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.955 | 4.864 | 4.986 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 8.150 | 8.100 | 8.180 | 8.150 | 8.150 | 12,000 | 97,800 | 8.1500 | 4.955 | 4.925 | 4.974 | 4.955 | 4.955 | 19,736 | 4.9555 | 0.00% |
| 2011-06-23 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.955 | 4.864 | 4.986 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 8.150 | 7.960 | 8.160 | 8.000 | 8.150 | 30,000 | 241,180 | 8.0393 | 4.955 | 4.840 | 4.962 | 4.864 | 4.955 | 49,339 | 4.8882 | 0.62% |
| 2011-06-21 | 0 | 8.100 | 8.000 | 8.150 | - | - | 0 | 0 | - | 4.925 | 4.864 | 4.955 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 8.100 | 7.950 | - | 8.000 | 8.100 | 6,000 | 48,400 | 8.0667 | 4.925 | 4.834 | - | 4.864 | 4.925 | 9,868 | 4.9048 | 1.76% |
| 2011-06-17 | 0 | 8.000 | 8.000 | 8.260 | 8.000 | 8.120 | 16,000 | 129,580 | 8.0988 | 4.840 | 4.840 | 4.997 | 4.840 | 4.913 | 26,447 | 4.8997 | -3.15% |
| 2011-06-16 | 0 | 8.260 | 8.080 | 8.260 | 8.100 | 8.400 | 38,000 | 313,240 | 8.2432 | 4.997 | 4.888 | 4.997 | 4.900 | 5.082 | 62,811 | 4.9871 | 0.73% |
| 2011-06-15 | 0 | 8.200 | 8.050 | 8.350 | 8.200 | 8.480 | 26,000 | 215,820 | 8.3008 | 4.961 | 4.870 | 5.052 | 4.961 | 5.130 | 42,976 | 5.0219 | -0.97% |
| 2011-06-14 | 0 | 8.280 | 8.210 | 8.290 | 8.200 | 8.290 | 54,000 | 446,180 | 8.2626 | 5.009 | 4.967 | 5.015 | 4.961 | 5.015 | 89,257 | 4.9988 | 0.36% |
| 2011-06-13 | 0 | 8.250 | 8.200 | 8.290 | 8.100 | 8.250 | 60,000 | 490,040 | 8.1673 | 4.991 | 4.961 | 5.015 | 4.900 | 4.991 | 99,175 | 4.9412 | 0.12% |
| 2011-06-10 | 0 | 8.240 | 8.230 | 8.300 | 8.220 | 8.260 | 40,080 | 330,591 | 8.2483 | 4.985 | 4.979 | 5.021 | 4.973 | 4.997 | 66,249 | 4.9902 | 0.24% |
| 2011-06-09 | 0 | 8.220 | 8.200 | 8.220 | 8.080 | 8.230 | 78,000 | 637,340 | 8.1710 | 4.973 | 4.961 | 4.973 | 4.888 | 4.979 | 128,927 | 4.9434 | 0.24% |
| 2011-06-08 | 0 | 8.200 | 8.200 | 8.240 | - | - | 0 | 0 | - | 4.961 | 4.961 | 4.985 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 8.200 | 8.190 | 8.270 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 4.961 | 4.955 | 5.003 | 4.961 | 4.961 | 19,835 | 4.9609 | 0.61% |
| 2011-06-03 | 0 | 8.150 | 8.150 | 8.190 | 8.110 | 8.190 | 16,000 | 130,240 | 8.1400 | 4.931 | 4.931 | 4.955 | 4.906 | 4.955 | 26,447 | 4.9246 | 0.49% |
| 2011-06-02 | 0 | 8.110 | 8.110 | 8.180 | 8.050 | 8.170 | 22,000 | 178,800 | 8.1273 | 4.906 | 4.906 | 4.949 | 4.870 | 4.943 | 36,364 | 4.9169 | -0.73% |
| 2011-06-01 | 0 | 8.170 | 8.170 | 8.200 | 8.160 | 8.170 | 86,000 | 702,320 | 8.1665 | 4.943 | 4.943 | 4.961 | 4.937 | 4.943 | 142,150 | 4.9407 | 0.25% |
| 2011-05-31 | 0 | 8.150 | 8.100 | 8.170 | 8.020 | 8.200 | 78,000 | 631,420 | 8.0951 | 4.931 | 4.900 | 4.943 | 4.852 | 4.961 | 128,927 | 4.8975 | 1.24% |
| 2011-05-30 | 0 | 8.050 | 8.000 | 8.080 | 8.000 | 8.050 | 18,000 | 144,700 | 8.0389 | 4.870 | 4.840 | 4.888 | 4.840 | 4.870 | 29,752 | 4.8635 | 0.00% |
| 2011-05-27 | 0 | 8.050 | 7.960 | 8.050 | 7.900 | 8.050 | 68,000 | 541,440 | 7.9624 | 4.870 | 4.816 | 4.870 | 4.779 | 4.870 | 112,398 | 4.8172 | 1.26% |
| 2011-05-26 | 0 | 7.950 | 7.800 | 7.950 | - | - | 0 | 0 | - | 4.810 | 4.719 | 4.810 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 7.950 | 7.800 | 7.950 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 4.810 | 4.719 | 4.810 | 4.719 | 4.810 | 16,529 | 4.7552 | 0.89% |
| 2011-05-24 | 0 | 7.880 | 7.800 | 8.000 | 7.880 | 7.960 | 38,000 | 301,600 | 7.9368 | 4.767 | 4.719 | 4.840 | 4.767 | 4.816 | 62,811 | 4.8017 | -1.50% |
| 2011-05-23 | 0 | 8.000 | 7.800 | 8.000 | 7.950 | 8.000 | 6,000 | 47,900 | 7.9833 | 4.840 | 4.719 | 4.840 | 4.810 | 4.840 | 9,917 | 4.8299 | 0.38% |
| 2011-05-20 | 0 | 7.970 | 7.910 | 7.970 | 7.950 | 7.970 | 8,000 | 63,640 | 7.9550 | 4.822 | 4.785 | 4.822 | 4.810 | 4.822 | 13,223 | 4.8127 | 0.38% |
| 2011-05-19 | 0 | 7.940 | 7.910 | 7.940 | 7.850 | 7.940 | 74,000 | 583,220 | 7.8814 | 4.804 | 4.785 | 4.804 | 4.749 | 4.804 | 122,315 | 4.7682 | 0.00% |
| 2011-05-18 | 0 | 7.940 | 7.800 | 7.940 | 7.930 | 7.940 | 12,000 | 95,180 | 7.9317 | 4.804 | 4.719 | 4.804 | 4.798 | 4.804 | 19,835 | 4.7986 | 1.93% |
| 2011-05-17 | 0 | 7.790 | 7.740 | 7.850 | - | - | 0 | 0 | - | 4.713 | 4.683 | 4.749 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 7.790 | 7.790 | 7.900 | 7.750 | 7.850 | 56,000 | 435,400 | 7.7750 | 4.713 | 4.713 | 4.779 | 4.689 | 4.749 | 92,563 | 4.7038 | -0.13% |
| 2011-05-13 | 0 | 7.800 | 7.780 | 7.900 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 4.719 | 4.707 | 4.779 | 4.719 | 4.719 | 6,612 | 4.7190 | -0.64% |
| 2011-05-12 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 20,000 | 156,900 | 7.8450 | 4.749 | 4.749 | 4.779 | 4.719 | 4.749 | 33,058 | 4.7462 | 1.42% |
| 2011-05-11 | 0 | 7.740 | 7.700 | 7.890 | 7.740 | 7.740 | 6,000 | 46,440 | 7.7400 | 4.683 | 4.658 | 4.773 | 4.683 | 4.683 | 9,917 | 4.6827 | -1.40% |
| 2011-05-09 | 0 | 7.850 | 7.600 | 7.850 | - | - | 0 | 0 | - | 4.749 | 4.598 | 4.749 | - | - | 0 | - | -0.63% |
| 2011-05-06 | 0 | 7.900 | 7.650 | 7.900 | 7.640 | 7.900 | 78,000 | 604,280 | 7.7472 | 4.779 | 4.628 | 4.779 | 4.622 | 4.779 | 128,927 | 4.6870 | 2.86% |
| 2011-05-05 | 0 | 7.680 | 7.480 | 7.700 | 7.480 | 7.680 | 38,000 | 287,160 | 7.5568 | 4.646 | 4.525 | 4.658 | 4.525 | 4.646 | 62,811 | 4.5718 | 0.39% |
| 2011-05-04 | 0 | 7.650 | 7.480 | 7.690 | 7.480 | 7.650 | 32,000 | 243,140 | 7.5981 | 4.628 | 4.525 | 4.652 | 4.525 | 4.628 | 52,893 | 4.5968 | 1.86% |
| 2011-05-03 | 0 | 7.510 | 7.510 | 7.700 | 7.460 | 7.500 | 20,000 | 149,560 | 7.4780 | 4.544 | 4.544 | 4.658 | 4.513 | 4.537 | 33,058 | 4.5241 | 0.40% |
| 2011-04-29 | 0 | 7.480 | 7.450 | 7.700 | 7.480 | 7.480 | 10,000 | 74,800 | 7.4800 | 4.525 | 4.507 | 4.658 | 4.525 | 4.525 | 16,529 | 4.5254 | -0.27% |
| 2011-04-28 | 0 | 7.500 | 7.460 | 7.680 | 7.500 | 7.500 | 30,000 | 225,000 | 7.5000 | 4.537 | 4.513 | 4.646 | 4.537 | 4.537 | 49,587 | 4.5375 | 0.00% |
| 2011-04-27 | 0 | 7.500 | 7.500 | 7.700 | 7.500 | 7.500 | 8,000 | 60,000 | 7.5000 | 4.537 | 4.537 | 4.658 | 4.537 | 4.537 | 13,223 | 4.5375 | -1.32% |
| 2011-04-26 | 0 | 7.600 | 7.600 | 7.660 | 7.600 | 7.640 | 34,000 | 258,880 | 7.6141 | 4.598 | 4.598 | 4.634 | 4.598 | 4.622 | 56,199 | 4.6065 | 0.00% |
| 2011-04-21 | 0 | 7.600 | 7.420 | 7.600 | 7.420 | 7.600 | 10,000 | 74,620 | 7.4620 | 4.598 | 4.489 | 4.598 | 4.489 | 4.598 | 16,529 | 4.5145 | 0.13% |
| 2011-04-20 | 0 | 7.590 | 7.410 | 7.590 | 7.590 | 7.590 | 2,000 | 15,180 | 7.5900 | 4.592 | 4.483 | 4.592 | 4.592 | 4.592 | 3,306 | 4.5919 | 0.00% |
| 2011-04-19 | 0 | 7.590 | - | 7.600 | - | - | 0 | 0 | - | 4.592 | - | 4.598 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 7.590 | 7.420 | 7.590 | - | - | 0 | 0 | - | 4.592 | 4.489 | 4.592 | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 7.590 | 7.400 | 7.600 | - | - | 0 | 0 | - | 4.592 | 4.477 | 4.598 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 7.590 | 7.420 | 7.590 | 7.450 | 7.590 | 10,000 | 75,340 | 7.5340 | 4.592 | 4.489 | 4.592 | 4.507 | 4.592 | 16,529 | 4.5580 | 0.00% |
| 2011-04-13 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.592 | 4.507 | 4.592 | - | - | 0 | - | -0.65% |
| 2011-04-12 | 0 | 7.640 | 7.440 | 7.640 | - | - | 0 | 0 | - | 4.622 | 4.501 | 4.622 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 7.640 | 7.470 | 7.650 | - | - | 0 | 0 | - | 4.622 | 4.519 | 4.628 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 7.640 | 7.450 | 7.640 | - | - | 0 | 0 | - | 4.622 | 4.507 | 4.622 | - | - | 0 | - | -0.52% |
| 2011-04-07 | 0 | 7.680 | 7.450 | 7.680 | 7.690 | 7.690 | 4,000 | 30,760 | 7.6900 | 4.646 | 4.507 | 4.646 | 4.652 | 4.652 | 6,612 | 4.6524 | -0.13% |
| 2011-04-06 | 0 | 7.690 | 7.550 | 7.690 | 7.550 | 7.690 | 26,000 | 197,840 | 7.6092 | 4.652 | 4.568 | 4.652 | 4.568 | 4.652 | 42,976 | 4.6035 | 2.12% |
| 2011-04-04 | 0 | 7.530 | 7.430 | 7.550 | 7.430 | 7.530 | 14,000 | 105,020 | 7.5014 | 4.556 | 4.495 | 4.568 | 4.495 | 4.556 | 23,141 | 4.5383 | 1.76% |
| 2011-04-01 | 0 | 7.400 | 7.400 | 7.550 | 7.400 | 7.420 | 16,000 | 118,440 | 7.4025 | 4.477 | 4.477 | 4.568 | 4.477 | 4.489 | 26,447 | 4.4785 | -2.63% |
| 2011-03-31 | 0 | 7.600 | 7.450 | 7.650 | - | - | 0 | 0 | - | 4.598 | 4.507 | 4.628 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 7.600 | 7.450 | 7.600 | - | - | 0 | 0 | - | 4.598 | 4.507 | 4.598 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 7.600 | 7.410 | 7.600 | - | - | 0 | 0 | - | 4.598 | 4.483 | 4.598 | - | - | 0 | - | -0.52% |
| 2011-03-28 | 0 | 7.640 | 7.450 | 7.640 | 7.640 | 7.650 | 18,000 | 137,600 | 7.6444 | 4.622 | 4.507 | 4.622 | 4.622 | 4.628 | 29,752 | 4.6248 | 1.19% |
| 2011-03-25 | 0 | 7.550 | 7.410 | 7.550 | - | - | 0 | 0 | - | 4.568 | 4.483 | 4.568 | - | - | 0 | - | -0.53% |
| 2011-03-24 | 0 | 7.590 | 7.410 | 7.590 | 7.400 | 7.590 | 26,000 | 193,540 | 7.4438 | 4.592 | 4.483 | 4.592 | 4.477 | 4.592 | 42,976 | 4.5035 | -0.65% |
| 2011-03-23 | 0 | 7.640 | 7.250 | 7.640 | 7.500 | 7.700 | 12,000 | 91,600 | 7.6333 | 4.622 | 4.386 | 4.622 | 4.537 | 4.658 | 19,835 | 4.6181 | 5.96% |
| 2011-03-22 | 0 | 7.210 | 7.210 | 7.520 | 7.200 | 7.520 | 18,000 | 130,320 | 7.2400 | 4.362 | 4.362 | 4.550 | 4.356 | 4.550 | 29,752 | 4.3802 | -3.87% |
| 2011-03-21 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 4.537 | - | 4.537 | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 7.500 | - | 7.500 | 7.220 | 7.500 | 20,000 | 145,320 | 7.2660 | 4.537 | - | 4.537 | 4.368 | 4.537 | 33,058 | 4.3959 | 1.76% |
| 2011-03-17 | 0 | 7.370 | 7.190 | 7.370 | 7.370 | 7.380 | 20,000 | 147,440 | 7.3720 | 4.459 | 4.350 | 4.459 | 4.459 | 4.465 | 33,058 | 4.4600 | -1.60% |
| 2011-03-16 | 0 | 7.490 | - | 7.500 | - | - | 0 | 0 | - | 4.531 | - | 4.537 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 7.490 | - | 7.490 | - | - | 0 | 0 | - | 4.531 | - | 4.531 | - | - | 0 | - | -0.13% |
| 2011-03-14 | 0 | 7.500 | 7.410 | 7.500 | - | - | 0 | 0 | - | 4.537 | 4.483 | 4.537 | - | - | 0 | - | -1.32% |
| 2011-03-11 | 0 | 7.600 | 7.400 | 7.600 | 7.470 | 7.600 | 28,000 | 209,940 | 7.4979 | 4.598 | 4.477 | 4.598 | 4.519 | 4.598 | 46,281 | 4.5362 | 0.00% |
| 2011-03-10 | 0 | 7.600 | 7.480 | 7.600 | 7.600 | 7.600 | 88,000 | 668,800 | 7.6000 | 4.598 | 4.525 | 4.598 | 4.598 | 4.598 | 145,456 | 4.5980 | -0.39% |
| 2011-03-09 | 0 | 7.630 | 7.480 | - | 7.580 | 7.630 | 40,000 | 303,960 | 7.5990 | 4.616 | 4.525 | - | 4.586 | 4.616 | 66,116 | 4.5973 | 1.06% |
| 2011-03-08 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.450 | 8,000 | 59,600 | 7.4500 | 4.568 | 4.568 | 4.598 | 4.507 | 4.507 | 13,223 | 4.5072 | -1.05% |
| 2011-03-07 | 0 | 7.630 | 7.550 | 7.630 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.616 | 4.568 | 4.616 | 4.622 | 4.622 | 16,529 | 4.6222 | -0.52% |
| 2011-03-04 | 0 | 7.670 | 7.500 | 7.670 | 7.680 | 7.680 | 4,000 | 30,720 | 7.6800 | 4.640 | 4.537 | 4.640 | 4.646 | 4.646 | 6,612 | 4.6464 | 0.26% |
| 2011-03-03 | 0 | 7.650 | 7.520 | 7.700 | 7.520 | 7.650 | 20,000 | 152,640 | 7.6320 | 4.628 | 4.550 | 4.658 | 4.550 | 4.628 | 33,058 | 4.6173 | 0.66% |
| 2011-03-02 | 0 | 7.600 | 7.420 | 7.600 | - | - | 0 | 0 | - | 4.598 | 4.489 | 4.598 | - | - | 0 | - | -0.26% |
| 2011-03-01 | 0 | 7.620 | 7.450 | 7.620 | - | - | 0 | 0 | - | 4.610 | 4.507 | 4.610 | - | - | 0 | - | -0.13% |
| 2011-02-28 | 0 | 7.630 | 7.300 | 7.630 | 7.400 | 7.630 | 18,000 | 135,260 | 7.5144 | 4.616 | 4.416 | 4.616 | 4.477 | 4.616 | 29,752 | 4.5462 | 1.73% |
| 2011-02-25 | 0 | 7.500 | 7.300 | 7.600 | - | - | 0 | 0 | - | 4.537 | 4.416 | 4.598 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 7.500 | 7.250 | 7.650 | 7.050 | 7.500 | 146,000 | 1,044,140 | 7.1516 | 4.537 | 4.386 | 4.628 | 4.265 | 4.537 | 241,325 | 4.3267 | -0.40% |
| 2011-02-23 | 0 | 7.530 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.556 | 4.537 | 4.598 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 7.530 | 7.520 | 7.600 | 7.530 | 7.600 | 16,000 | 121,460 | 7.5913 | 4.556 | 4.550 | 4.598 | 4.556 | 4.598 | 26,447 | 4.5927 | -1.57% |
| 2011-02-21 | 0 | 7.650 | 7.570 | 8.000 | 7.600 | 7.650 | 14,000 | 106,800 | 7.6286 | 4.628 | 4.580 | 4.840 | 4.598 | 4.628 | 23,141 | 4.6152 | -0.13% |
| 2011-02-18 | 0 | 7.660 | 7.660 | 7.840 | 7.650 | 7.650 | 6,000 | 45,900 | 7.6500 | 4.634 | 4.634 | 4.743 | 4.628 | 4.628 | 9,917 | 4.6282 | 0.13% |
| 2011-02-17 | 0 | 7.650 | 7.650 | 7.770 | 7.620 | 7.620 | 20,000 | 152,400 | 7.6200 | 4.628 | 4.628 | 4.701 | 4.610 | 4.610 | 33,058 | 4.6101 | 0.13% |
| 2011-02-16 | 0 | 7.640 | 7.600 | 7.700 | - | - | 0 | 0 | - | 4.622 | 4.598 | 4.658 | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 7.640 | 7.550 | 7.800 | - | - | 0 | 0 | - | 4.622 | 4.568 | 4.719 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 7.640 | 7.600 | 7.700 | 7.600 | 7.640 | 12,000 | 91,360 | 7.6133 | 4.622 | 4.598 | 4.658 | 4.598 | 4.622 | 19,835 | 4.6060 | 1.19% |
| 2011-02-11 | 0 | 7.550 | 7.540 | 7.600 | - | - | 0 | 0 | - | 4.568 | 4.562 | 4.598 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.600 | 8,000 | 60,600 | 7.5750 | 4.568 | 4.537 | 4.598 | 4.568 | 4.598 | 13,223 | 4.5828 | -1.95% |
| 2011-02-09 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.658 | 4.628 | 4.719 | 4.658 | 4.658 | 3,306 | 4.6585 | 0.00% |
| 2011-02-08 | 0 | 7.700 | 7.600 | 7.900 | 7.700 | 7.700 | 14,000 | 107,800 | 7.7000 | 4.658 | 4.598 | 4.779 | 4.658 | 4.658 | 23,141 | 4.6585 | 0.00% |
| 2011-02-07 | 0 | 7.700 | 7.700 | - | 7.650 | 7.700 | 12,000 | 92,000 | 7.6667 | 4.658 | 4.658 | - | 4.628 | 4.658 | 19,835 | 4.6383 | -1.28% |
| 2011-02-02 | 0 | 7.800 | 7.640 | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.719 | 4.622 | 4.779 | 4.719 | 4.719 | 16,529 | 4.7190 | 1.83% |
| 2011-02-01 | 0 | 7.660 | 7.660 | 7.800 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.634 | 4.634 | 4.719 | 4.622 | 4.622 | 16,529 | 4.6222 | 0.39% |
| 2011-01-31 | 0 | 7.630 | 7.630 | 7.720 | 7.620 | 7.620 | 18,000 | 137,160 | 7.6200 | 4.616 | 4.616 | 4.671 | 4.610 | 4.610 | 29,752 | 4.6101 | 0.13% |
| 2011-01-28 | 0 | 7.620 | 7.620 | 7.780 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 4.610 | 4.610 | 4.707 | 4.598 | 4.598 | 3,306 | 4.5980 | -1.17% |
| 2011-01-27 | 0 | 7.710 | 7.650 | 7.800 | 7.680 | 7.710 | 30,200 | 232,200 | 7.6887 | 4.665 | 4.628 | 4.719 | 4.646 | 4.665 | 49,918 | 4.6516 | 0.13% |
| 2011-01-26 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.800 | 8,000 | 62,200 | 7.7750 | 4.658 | 4.658 | 4.719 | 4.658 | 4.719 | 13,223 | 4.7038 | -1.28% |
| 2011-01-25 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.719 | 4.658 | 4.779 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.810 | 30,000 | 234,140 | 7.8047 | 4.719 | 4.658 | 4.779 | 4.719 | 4.725 | 49,587 | 4.7218 | -0.76% |
| 2011-01-21 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 4.755 | 4.755 | 4.828 | 4.749 | 4.749 | 3,306 | 4.7492 | -0.51% |
| 2011-01-20 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 48,000 | 380,760 | 7.9325 | 4.779 | 4.779 | 4.840 | 4.779 | 4.840 | 79,340 | 4.7991 | -1.86% |
| 2011-01-19 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.130 | 30,000 | 241,620 | 8.0540 | 4.870 | 4.840 | 4.870 | 4.840 | 4.919 | 49,587 | 4.8726 | -0.37% |
| 2011-01-18 | 0 | 8.080 | 8.050 | 8.080 | - | - | 0 | 0 | - | 4.888 | 4.870 | 4.888 | - | - | 0 | - | -1.46% |
| 2011-01-17 | 0 | 8.200 | 8.010 | 8.200 | 8.100 | 8.200 | 22,000 | 179,320 | 8.1509 | 4.961 | 4.846 | 4.961 | 4.900 | 4.961 | 36,364 | 4.9312 | 1.23% |
| 2011-01-14 | 0 | 8.100 | 8.050 | 8.100 | - | - | 0 | 0 | - | 4.900 | 4.870 | 4.900 | - | - | 0 | - | 0.00% |
| 2011-01-13 | 0 | 8.100 | 8.050 | 8.130 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 4.900 | 4.870 | 4.919 | 4.900 | 4.900 | 13,223 | 4.9004 | -0.37% |
| 2011-01-12 | 0 | 8.130 | 8.010 | 8.130 | 8.010 | 8.130 | 24,000 | 193,260 | 8.0525 | 4.919 | 4.846 | 4.919 | 4.846 | 4.919 | 39,670 | 4.8717 | 0.37% |
| 2011-01-11 | 0 | 8.100 | 8.050 | 8.100 | 8.140 | 8.140 | 8,000 | 65,120 | 8.1400 | 4.900 | 4.870 | 4.900 | 4.925 | 4.925 | 13,223 | 4.9246 | 0.00% |
| 2011-01-10 | 0 | 8.100 | 8.020 | 8.200 | 8.000 | 8.100 | 78,000 | 625,260 | 8.0162 | 4.900 | 4.852 | 4.961 | 4.840 | 4.900 | 128,927 | 4.8497 | 1.25% |
| 2011-01-07 | 0 | 8.000 | 8.020 | 8.050 | 7.980 | 8.040 | 72,000 | 576,240 | 8.0033 | 4.840 | 4.852 | 4.870 | 4.828 | 4.864 | 119,010 | 4.8420 | 0.00% |
| 2011-01-06 | 0 | 8.000 | 7.980 | 8.050 | 7.940 | 8.000 | 26,000 | 207,480 | 7.9800 | 4.840 | 4.828 | 4.870 | 4.804 | 4.840 | 42,976 | 4.8278 | 0.88% |
| 2011-01-05 | 0 | 7.930 | 7.900 | 7.930 | 7.870 | 7.930 | 102,000 | 803,560 | 7.8780 | 4.798 | 4.779 | 4.798 | 4.761 | 4.798 | 168,597 | 4.7662 | 0.13% |
| 2011-01-04 | 0 | 7.920 | 7.820 | 7.920 | 7.900 | 7.920 | 24,000 | 189,800 | 7.9083 | 4.792 | 4.731 | 4.792 | 4.779 | 4.792 | 39,670 | 4.7845 | 1.54% |
| 2011-01-03 | 0 | 7.800 | 7.700 | 7.900 | 7.650 | 7.800 | 24,000 | 185,600 | 7.7333 | 4.719 | 4.658 | 4.779 | 4.628 | 4.719 | 39,670 | 4.6786 | 2.36% |
| 2010-12-31 | 0 | 7.620 | 7.610 | 7.900 | 7.620 | 7.620 | 12,000 | 91,440 | 7.6200 | 4.610 | 4.604 | 4.779 | 4.610 | 4.610 | 19,835 | 4.6101 | 0.13% |
| 2010-12-30 | 0 | 7.610 | 7.610 | 8.000 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 4.604 | 4.604 | 4.840 | 4.568 | 4.568 | 3,306 | 4.5677 | 0.13% |
| 2010-12-29 | 0 | 7.600 | 7.600 | 8.000 | 7.570 | 7.570 | 4,000 | 30,280 | 7.5700 | 4.598 | 4.598 | 4.840 | 4.580 | 4.580 | 6,612 | 4.5798 | 0.40% |
| 2010-12-28 | 0 | 7.570 | 7.550 | 7.570 | - | - | 0 | 0 | - | 4.580 | 4.568 | 4.580 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 7.570 | 7.550 | 7.700 | 7.570 | 7.570 | 8,000 | 60,560 | 7.5700 | 4.580 | 4.568 | 4.658 | 4.580 | 4.580 | 13,223 | 4.5798 | -0.92% |
| 2010-12-23 | 0 | 7.640 | 7.570 | 7.800 | - | - | 0 | 0 | - | 4.622 | 4.580 | 4.719 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 7.640 | 7.600 | 7.780 | - | - | 0 | 0 | - | 4.622 | 4.598 | 4.707 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 7.640 | 7.600 | 7.800 | - | - | 0 | 0 | - | 4.622 | 4.598 | 4.719 | - | - | 0 | - | -0.00% |
| 2010-12-20 | 0 | 7.800 | 7.750 | 7.800 | 7.880 | 7.880 | 2,000 | 15,760 | 7.8800 | 4.622 | 4.593 | 4.622 | 4.670 | 4.670 | 3,375 | 4.6696 | 0.26% |
| 2010-12-17 | 0 | 7.780 | 7.750 | 7.950 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 4.610 | 4.593 | 4.711 | 4.610 | 4.610 | 10,125 | 4.6103 | 0.00% |
| 2010-12-16 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 80,000 | 623,600 | 7.7950 | 4.610 | 4.598 | 4.622 | 4.610 | 4.622 | 135,002 | 4.6192 | -0.26% |
| 2010-12-15 | 0 | 7.800 | 7.720 | 7.990 | 7.790 | 7.800 | 38,000 | 296,320 | 7.7979 | 4.622 | 4.575 | 4.735 | 4.616 | 4.622 | 64,126 | 4.6209 | -0.64% |
| 2010-12-14 | 0 | 7.850 | 7.760 | 7.900 | 7.850 | 7.850 | 12,000 | 94,200 | 7.8500 | 4.652 | 4.598 | 4.681 | 4.652 | 4.652 | 20,250 | 4.6518 | 0.00% |
| 2010-12-13 | 0 | 7.850 | 7.770 | 7.850 | 7.800 | 7.890 | 22,000 | 172,280 | 7.8309 | 4.652 | 4.604 | 4.652 | 4.622 | 4.675 | 37,126 | 4.6405 | 1.95% |
| 2010-12-10 | 0 | 7.700 | 7.550 | 7.800 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.563 | 4.474 | 4.622 | 4.504 | 4.504 | 13,500 | 4.5036 | 0.00% |
| 2010-12-09 | 0 | 7.700 | 7.640 | 7.800 | 7.640 | 7.700 | 14,000 | 107,320 | 7.6657 | 4.563 | 4.527 | 4.622 | 4.527 | 4.563 | 23,625 | 4.5426 | 1.18% |
| 2010-12-08 | 0 | 7.610 | 7.610 | 7.780 | 7.610 | 7.700 | 32,000 | 247,260 | 7.7269 | 4.510 | 4.510 | 4.610 | 4.510 | 4.563 | 54,001 | 4.5788 | -2.31% |
| 2010-12-07 | 0 | 7.790 | 7.660 | 7.790 | 7.790 | 7.790 | 6,000 | 46,740 | 7.7900 | 4.616 | 4.539 | 4.616 | 4.616 | 4.616 | 10,125 | 4.6162 | 1.30% |
| 2010-12-06 | 0 | 7.690 | 7.690 | 7.800 | 7.660 | 7.660 | 8,000 | 61,280 | 7.6600 | 4.557 | 4.557 | 4.622 | 4.539 | 4.539 | 13,500 | 4.5392 | -0.13% |
| 2010-12-03 | 0 | 7.700 | 7.700 | 7.800 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.563 | 4.563 | 4.622 | 4.533 | 4.533 | 3,375 | 4.5333 | -1.28% |
| 2010-12-02 | 0 | 7.800 | 7.700 | 7.800 | 7.680 | 7.800 | 66,000 | 507,920 | 7.6958 | 4.622 | 4.563 | 4.622 | 4.551 | 4.622 | 111,377 | 4.5604 | 0.65% |
| 2010-12-01 | 0 | 7.750 | 7.680 | 7.750 | 7.660 | 7.750 | 42,000 | 322,880 | 7.6876 | 4.593 | 4.551 | 4.593 | 4.539 | 4.593 | 70,876 | 4.5556 | -0.39% |
| 2010-11-30 | 0 | 7.780 | 7.780 | 7.820 | 7.640 | 7.700 | 40,000 | 307,000 | 7.6750 | 4.610 | 4.610 | 4.634 | 4.527 | 4.563 | 67,501 | 4.5481 | -0.26% |
| 2010-11-29 | 0 | 7.800 | 7.600 | 7.820 | 7.650 | 7.810 | 48,000 | 371,600 | 7.7417 | 4.622 | 4.504 | 4.634 | 4.533 | 4.628 | 81,001 | 4.5876 | 1.17% |
| 2010-11-26 | 0 | 7.710 | 7.710 | 7.830 | 7.710 | 7.850 | 40,000 | 311,440 | 7.7860 | 4.569 | 4.569 | 4.640 | 4.569 | 4.652 | 67,501 | 4.6139 | -0.26% |
| 2010-11-25 | 0 | 7.730 | 7.730 | 7.900 | 7.700 | 7.740 | 30,000 | 231,660 | 7.7220 | 4.581 | 4.581 | 4.681 | 4.563 | 4.587 | 50,626 | 4.5759 | 0.39% |
| 2010-11-24 | 0 | 7.700 | 7.650 | 7.900 | - | - | 0 | 0 | - | 4.563 | 4.533 | 4.681 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.720 | 6,000 | 46,280 | 7.7133 | 4.563 | 4.563 | 4.681 | 4.563 | 4.575 | 10,125 | 4.5708 | -0.77% |
| 2010-11-22 | 0 | 7.760 | 7.750 | 7.900 | 7.750 | 8.000 | 24,000 | 187,100 | 7.7958 | 4.598 | 4.593 | 4.681 | 4.593 | 4.741 | 40,501 | 4.6197 | -1.77% |
| 2010-11-19 | 0 | 7.900 | 7.770 | 7.900 | 7.900 | 7.900 | 14,000 | 110,600 | 7.9000 | 4.681 | 4.604 | 4.681 | 4.681 | 4.681 | 23,625 | 4.6814 | 1.94% |
| 2010-11-18 | 0 | 7.750 | 7.700 | 7.830 | 7.700 | 7.760 | 22,000 | 170,500 | 7.7500 | 4.593 | 4.563 | 4.640 | 4.563 | 4.598 | 37,126 | 4.5925 | 0.00% |
| 2010-11-17 | 0 | 7.750 | 7.730 | 7.750 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 4.593 | 4.581 | 4.593 | 4.593 | 4.593 | 3,375 | 4.5925 | 0.00% |
| 2010-11-16 | 0 | 7.750 | 7.750 | 7.890 | 7.750 | 7.780 | 36,000 | 279,620 | 7.7672 | 4.593 | 4.593 | 4.675 | 4.593 | 4.610 | 60,751 | 4.6027 | -0.77% |
| 2010-11-15 | 0 | 7.810 | 7.700 | 7.890 | - | - | 0 | 0 | - | 4.628 | 4.563 | 4.675 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 7.810 | 7.750 | 7.980 | 7.810 | 7.810 | 6,000 | 46,860 | 7.8100 | 4.628 | 4.593 | 4.729 | 4.628 | 4.628 | 10,125 | 4.6281 | -0.64% |
| 2010-11-11 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 54,000 | 423,900 | 7.8500 | 4.658 | 4.658 | 4.729 | 4.652 | 4.652 | 91,126 | 4.6518 | 0.13% |
| 2010-11-10 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 7.900 | 13,348 | 104,914 | 7.8599 | 4.652 | 4.652 | 4.711 | 4.652 | 4.681 | 22,525 | 4.6576 | -1.26% |
| 2010-11-09 | 0 | 7.950 | 7.950 | 8.050 | 7.850 | 8.000 | 42,000 | 334,300 | 7.9595 | 4.711 | 4.711 | 4.770 | 4.652 | 4.741 | 70,876 | 4.7167 | 1.27% |
| 2010-11-08 | 0 | 7.850 | 7.830 | 7.850 | 7.830 | 7.900 | 19,000 | 149,350 | 7.8605 | 4.652 | 4.640 | 4.652 | 4.640 | 4.681 | 32,063 | 4.6580 | -0.13% |
| 2010-11-05 | 0 | 7.860 | 7.780 | 7.860 | 7.600 | 7.880 | 138,000 | 1,078,100 | 7.8123 | 4.658 | 4.610 | 4.658 | 4.504 | 4.670 | 232,879 | 4.6295 | 0.13% |
| 2010-11-04 | 0 | 7.850 | 7.780 | 7.850 | 7.800 | 7.900 | 68,000 | 532,280 | 7.8276 | 4.652 | 4.610 | 4.652 | 4.622 | 4.681 | 114,752 | 4.6385 | 0.64% |
| 2010-11-03 | 0 | 7.800 | 7.710 | 7.800 | 7.700 | 7.840 | 102,000 | 787,320 | 7.7188 | 4.622 | 4.569 | 4.622 | 4.563 | 4.646 | 172,128 | 4.5740 | 0.26% |
| 2010-11-02 | 0 | 7.780 | 7.740 | 7.870 | - | - | 0 | 0 | - | 4.610 | 4.587 | 4.664 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 6,000 | 46,720 | 7.7867 | 4.610 | 4.598 | 4.622 | 4.610 | 4.622 | 10,125 | 4.6143 | -0.64% |
| 2010-10-29 | 0 | 7.830 | 7.600 | 7.830 | 7.800 | 7.830 | 10,000 | 78,180 | 7.8180 | 4.640 | 4.504 | 4.640 | 4.622 | 4.640 | 16,875 | 4.6328 | 2.49% |
| 2010-10-28 | 0 | 7.640 | 7.500 | 7.800 | 7.630 | 7.640 | 4,000 | 30,540 | 7.6350 | 4.527 | 4.444 | 4.622 | 4.521 | 4.527 | 6,750 | 4.5244 | -0.78% |
| 2010-10-27 | 0 | 7.700 | 7.700 | 7.800 | 7.600 | 7.700 | 10,000 | 76,800 | 7.6800 | 4.563 | 4.563 | 4.622 | 4.504 | 4.563 | 16,875 | 4.5510 | -2.53% |
| 2010-10-26 | 0 | 7.900 | 7.700 | 7.920 | - | - | 0 | 0 | - | 4.681 | 4.563 | 4.693 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 7.900 | 7.650 | 7.900 | 7.620 | 7.900 | 20,000 | 155,760 | 7.7880 | 4.681 | 4.533 | 4.681 | 4.515 | 4.681 | 33,751 | 4.6150 | 4.64% |
| 2010-10-22 | 0 | 7.550 | 7.550 | 7.610 | 7.500 | 7.580 | 54,000 | 405,720 | 7.5133 | 4.474 | 4.474 | 4.510 | 4.444 | 4.492 | 91,126 | 4.4523 | -0.79% |
| 2010-10-21 | 0 | 7.610 | 7.610 | 7.800 | 7.610 | 7.620 | 7,120 | 54,146 | 7.6048 | 4.510 | 4.510 | 4.622 | 4.510 | 4.515 | 12,015 | 4.5065 | -1.81% |
| 2010-10-20 | 0 | 7.750 | 7.500 | 7.750 | 7.460 | 7.800 | 42,000 | 317,200 | 7.5524 | 4.593 | 4.444 | 4.593 | 4.421 | 4.622 | 70,876 | 4.4754 | 0.65% |
| 2010-10-19 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.720 | 18,000 | 138,800 | 7.7111 | 4.563 | 4.504 | 4.622 | 4.563 | 4.575 | 30,375 | 4.5695 | -0.65% |
| 2010-10-18 | 0 | 7.750 | 7.750 | 7.850 | 7.750 | 8.000 | 12,000 | 95,500 | 7.9583 | 4.593 | 4.593 | 4.652 | 4.593 | 4.741 | 20,250 | 4.7160 | -1.27% |
| 2010-10-15 | 0 | 7.850 | 7.700 | 7.850 | 7.700 | 7.900 | 18,000 | 140,600 | 7.8111 | 4.652 | 4.563 | 4.652 | 4.563 | 4.681 | 30,375 | 4.6287 | 0.26% |
| 2010-10-14 | 0 | 7.830 | 7.720 | 7.850 | 7.830 | 7.830 | 4,000 | 31,320 | 7.8300 | 4.640 | 4.575 | 4.652 | 4.640 | 4.640 | 6,750 | 4.6399 | 0.38% |
| 2010-10-13 | 0 | 7.800 | 7.800 | 7.830 | 7.700 | 7.720 | 14,000 | 107,880 | 7.7057 | 4.622 | 4.622 | 4.640 | 4.563 | 4.575 | 23,625 | 4.5663 | 0.13% |
| 2010-10-12 | 0 | 7.790 | 7.700 | 7.800 | 7.600 | 7.790 | 28,000 | 215,060 | 7.6807 | 4.616 | 4.563 | 4.622 | 4.504 | 4.616 | 47,251 | 4.5515 | 1.70% |
| 2010-10-11 | 0 | 7.660 | 7.660 | 7.700 | 7.660 | 7.740 | 34,400 | 264,548 | 7.6903 | 4.539 | 4.539 | 4.563 | 4.539 | 4.587 | 58,051 | 4.5572 | -1.03% |
| 2010-10-08 | 0 | 7.740 | 7.630 | 7.740 | 7.500 | 7.800 | 120,400 | 920,444 | 7.6449 | 4.587 | 4.521 | 4.587 | 4.444 | 4.622 | 203,178 | 4.5302 | 2.52% |
| 2010-10-07 | 0 | 7.550 | 7.540 | 7.600 | 7.450 | 7.600 | 120,220 | 902,243 | 7.5049 | 4.474 | 4.468 | 4.504 | 4.415 | 4.504 | 202,874 | 4.4473 | 2.58% |
| 2010-10-06 | 0 | 7.360 | 7.360 | 7.500 | - | - | 0 | 0 | - | 4.361 | 4.361 | 4.444 | - | - | 0 | - | 0.14% |
| 2010-10-05 | 0 | 7.350 | 7.300 | 7.550 | 7.300 | 7.700 | 90,000 | 669,860 | 7.4429 | 4.355 | 4.326 | 4.474 | 4.326 | 4.563 | 151,877 | 4.4105 | 1.80% |
| 2010-10-04 | 0 | 7.220 | 7.070 | 7.300 | 7.220 | 7.220 | 20,000 | 144,400 | 7.2200 | 4.278 | 4.190 | 4.326 | 4.278 | 4.278 | 33,751 | 4.2785 | 2.27% |
| 2010-09-30 | 0 | 7.060 | 7.060 | 7.280 | 7.050 | 7.060 | 28,000 | 197,440 | 7.0514 | 4.184 | 4.184 | 4.314 | 4.178 | 4.184 | 47,251 | 4.1786 | -1.26% |
| 2010-09-29 | 0 | 7.150 | 7.050 | 7.150 | 7.150 | 7.150 | 32,000 | 228,800 | 7.1500 | 4.237 | 4.178 | 4.237 | 4.237 | 4.237 | 54,001 | 4.2370 | 2.14% |
| 2010-09-28 | 0 | 7.000 | 7.000 | 7.100 | 6.900 | 7.150 | 10,420 | 73,719 | 7.0748 | 4.148 | 4.148 | 4.207 | 4.089 | 4.237 | 17,584 | 4.1924 | -3.58% |
| 2010-09-27 | 0 | 7.260 | 7.150 | 7.320 | - | - | 0 | 0 | - | 4.302 | 4.237 | 4.338 | - | - | 0 | - | 0.00% |
| 2010-09-24 | 0 | 7.260 | 7.110 | 7.350 | - | - | 0 | 0 | - | 4.302 | 4.213 | 4.355 | - | - | 0 | - | 0.00% |
| 2010-09-22 | 0 | 7.260 | 7.160 | 7.280 | 7.150 | 7.260 | 20,000 | 144,100 | 7.2050 | 4.302 | 4.243 | 4.314 | 4.237 | 4.302 | 33,751 | 4.2696 | 1.54% |
| 2010-09-21 | 0 | 7.150 | 7.100 | 7.210 | 7.140 | 7.250 | 12,000 | 86,180 | 7.1817 | 4.237 | 4.207 | 4.273 | 4.231 | 4.296 | 20,250 | 4.2557 | 0.99% |
| 2010-09-20 | 0 | 7.080 | 7.080 | 7.190 | 7.080 | 7.180 | 12,000 | 85,160 | 7.0967 | 4.195 | 4.195 | 4.261 | 4.195 | 4.255 | 20,250 | 4.2054 | 0.28% |
| 2010-09-17 | 0 | 7.060 | 7.060 | 7.230 | 7.060 | 7.170 | 4,000 | 28,460 | 7.1150 | 4.184 | 4.184 | 4.284 | 4.184 | 4.249 | 6,750 | 4.2162 | 0.14% |
| 2010-09-16 | 0 | 7.050 | 7.010 | 7.200 | 7.050 | 7.050 | 4,000 | 28,200 | 7.0500 | 4.178 | 4.154 | 4.267 | 4.178 | 4.178 | 6,750 | 4.1777 | -1.40% |
| 2010-09-15 | 0 | 7.150 | 7.060 | 7.190 | 7.100 | 7.150 | 6,840 | 48,680 | 7.1170 | 4.237 | 4.184 | 4.261 | 4.207 | 4.237 | 11,543 | 4.2174 | 1.27% |
| 2010-09-14 | 0 | 7.060 | 7.030 | 7.190 | - | - | 1,000 | 7,060 | 7.0600 | 4.184 | 4.166 | 4.261 | - | - | 1,688 | 4.1836 | 0.00% |
| 2010-09-13 | 0 | 7.060 | 7.060 | 7.200 | 7.030 | 7.030 | 6,000 | 42,180 | 7.0300 | 4.184 | 4.184 | 4.267 | 4.166 | 4.166 | 10,125 | 4.1659 | 0.43% |
| 2010-09-10 | 0 | 7.030 | 7.030 | 7.200 | 7.030 | 7.050 | 10,000 | 70,340 | 7.0340 | 4.166 | 4.166 | 4.267 | 4.166 | 4.178 | 16,875 | 4.1682 | -0.99% |
| 2010-09-09 | 0 | 7.100 | 7.060 | 7.200 | 7.100 | 7.100 | 8,000 | 56,800 | 7.1000 | 4.207 | 4.184 | 4.267 | 4.207 | 4.207 | 13,500 | 4.2073 | 1.43% |
| 2010-09-08 | 0 | 7.000 | 6.950 | 7.050 | 6.900 | 7.000 | 16,000 | 111,800 | 6.9875 | 4.148 | 4.118 | 4.178 | 4.089 | 4.148 | 27,000 | 4.1407 | -0.71% |
| 2010-09-07 | 0 | 7.050 | 7.000 | 7.100 | - | - | 0 | 0 | - | 4.178 | 4.148 | 4.207 | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 4.178 | 4.178 | 4.207 | 4.178 | 4.178 | 3,375 | 4.1777 | 0.71% |
| 2010-09-03 | 0 | 7.000 | 6.840 | 7.000 | 6.880 | 7.000 | 12,000 | 83,540 | 6.9617 | 4.148 | 4.053 | 4.148 | 4.077 | 4.148 | 20,250 | 4.1254 | 1.74% |
| 2010-09-02 | 0 | 6.880 | 6.820 | 6.880 | - | - | 0 | 0 | - | 4.077 | 4.041 | 4.077 | - | - | 0 | - | -0.15% |
| 2010-09-01 | 0 | 6.890 | 6.730 | 6.960 | - | - | 0 | 0 | - | 4.083 | 3.988 | 4.124 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.890 | 6.750 | 6.890 | - | - | 0 | 0 | - | 4.083 | 4.000 | 4.083 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 6.890 | 6.720 | 6.890 | 6.650 | 6.890 | 16,000 | 107,840 | 6.7400 | 4.083 | 3.982 | 4.083 | 3.941 | 4.083 | 27,000 | 3.9940 | 0.00% |
| 2010-08-27 | 0 | 6.890 | 6.710 | 6.890 | - | - | 0 | 0 | - | 4.083 | 3.976 | 4.083 | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 6.890 | 6.700 | 6.890 | 6.890 | 6.890 | 4,000 | 27,560 | 6.8900 | 4.083 | 3.970 | 4.083 | 4.083 | 4.083 | 6,750 | 4.0829 | 3.14% |
| 2010-08-25 | 0 | 6.680 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.958 | 3.941 | 4.059 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 6.680 | 6.680 | 6.850 | 6.600 | 6.700 | 11,470 | 76,202 | 6.6436 | 3.958 | 3.958 | 4.059 | 3.911 | 3.970 | 19,356 | 3.9369 | -0.74% |
| 2010-08-23 | 0 | 6.730 | 6.730 | 6.880 | 6.730 | 6.890 | 14,000 | 94,860 | 6.7757 | 3.988 | 3.988 | 4.077 | 3.988 | 4.083 | 23,625 | 4.0152 | -1.17% |
| 2010-08-20 | 0 | 6.810 | 6.810 | 6.890 | 6.750 | 6.800 | 6,000 | 40,700 | 6.7833 | 4.035 | 4.035 | 4.083 | 4.000 | 4.030 | 10,125 | 4.0197 | 0.15% |
| 2010-08-19 | 0 | 6.800 | 6.800 | 6.860 | 6.730 | 6.800 | 18,000 | 122,120 | 6.7844 | 4.030 | 4.030 | 4.065 | 3.988 | 4.030 | 30,375 | 4.0203 | 0.00% |
| 2010-08-18 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.800 | 4,840 | 32,828 | 6.7826 | 4.030 | 4.000 | 4.059 | 4.030 | 4.030 | 8,168 | 4.0193 | 0.29% |
| 2010-08-17 | 0 | 6.780 | 6.780 | 6.890 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 4.018 | 4.018 | 4.083 | 3.970 | 3.970 | 10,125 | 3.9703 | -0.59% |
| 2010-08-16 | 0 | 6.820 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.041 | 3.970 | 4.059 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.820 | 6.650 | 6.820 | 6.650 | 6.840 | 22,000 | 147,400 | 6.7000 | 4.041 | 3.941 | 4.041 | 3.941 | 4.053 | 37,126 | 3.9703 | 1.79% |
| 2010-08-12 | 0 | 6.700 | 6.680 | 6.900 | 6.650 | 6.700 | 10,000 | 66,800 | 6.6800 | 3.970 | 3.958 | 4.089 | 3.941 | 3.970 | 16,875 | 3.9585 | -1.18% |
| 2010-08-11 | 0 | 6.780 | 6.780 | 6.950 | 6.750 | 6.780 | 14,000 | 94,800 | 6.7714 | 4.018 | 4.018 | 4.118 | 4.000 | 4.018 | 23,625 | 4.0126 | -0.29% |
| 2010-08-10 | 0 | 6.800 | 6.800 | 6.950 | 6.800 | 6.870 | 22,000 | 149,880 | 6.8127 | 4.030 | 4.030 | 4.118 | 4.030 | 4.071 | 37,126 | 4.0371 | -2.16% |
| 2010-08-09 | 0 | 6.950 | 6.870 | 6.950 | - | - | 0 | 0 | - | 4.118 | 4.071 | 4.118 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 22,420 | 154,973 | 6.9123 | 4.118 | 4.095 | 4.118 | 4.089 | 4.118 | 37,834 | 4.0961 | 0.72% |
| 2010-08-05 | 0 | 6.900 | 6.870 | 6.930 | 6.750 | 6.900 | 55,450 | 382,133 | 6.8915 | 4.089 | 4.071 | 4.107 | 4.000 | 4.089 | 93,573 | 4.0838 | 0.73% |
| 2010-08-04 | 0 | 6.850 | 6.850 | 6.920 | 6.800 | 6.850 | 20,000 | 136,300 | 6.8150 | 4.059 | 4.059 | 4.101 | 4.030 | 4.059 | 33,751 | 4.0385 | 0.00% |
| 2010-08-03 | 0 | 6.850 | 6.850 | 6.940 | 6.850 | 6.950 | 12,000 | 82,840 | 6.9033 | 4.059 | 4.059 | 4.113 | 4.059 | 4.118 | 20,250 | 4.0908 | 0.44% |
| 2010-08-02 | 0 | 6.820 | 6.810 | 6.850 | 6.820 | 6.820 | 6,000 | 40,920 | 6.8200 | 4.041 | 4.035 | 4.059 | 4.041 | 4.041 | 10,125 | 4.0414 | -0.44% |
| 2010-07-30 | 0 | 6.850 | 6.810 | 6.870 | 6.740 | 6.850 | 30,000 | 204,220 | 6.8073 | 4.059 | 4.035 | 4.071 | 3.994 | 4.059 | 50,626 | 4.0339 | 2.24% |
| 2010-07-29 | 0 | 6.700 | 6.670 | 6.800 | - | - | 0 | 0 | - | 3.970 | 3.953 | 4.030 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 6.700 | 6.660 | 6.850 | 6.700 | 6.750 | 14,000 | 94,400 | 6.7429 | 3.970 | 3.947 | 4.059 | 3.970 | 4.000 | 23,625 | 3.9957 | -0.74% |
| 2010-07-27 | 0 | 6.750 | 6.750 | 6.840 | 6.750 | 6.800 | 22,000 | 149,040 | 6.7745 | 4.000 | 4.000 | 4.053 | 4.000 | 4.030 | 37,126 | 4.0145 | 0.00% |
| 2010-07-26 | 0 | 6.750 | 6.700 | 6.880 | - | - | 0 | 0 | - | 4.000 | 3.970 | 4.077 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 6.750 | 6.660 | 6.750 | 6.660 | 6.750 | 28,000 | 187,860 | 6.7093 | 4.000 | 3.947 | 4.000 | 3.947 | 4.000 | 47,251 | 3.9758 | -0.44% |
| 2010-07-22 | 0 | 6.780 | 6.610 | 6.800 | 6.650 | 6.780 | 28,000 | 187,500 | 6.6964 | 4.018 | 3.917 | 4.030 | 3.941 | 4.018 | 47,251 | 3.9682 | -0.88% |
| 2010-07-21 | 0 | 6.840 | 6.840 | 6.850 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 4.053 | 4.053 | 4.059 | 3.970 | 3.970 | 23,625 | 3.9703 | -0.15% |
| 2010-07-20 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.059 | 3.970 | 4.059 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 6.850 | 6.530 | 6.900 | 6.650 | 6.850 | 28,000 | 187,520 | 6.6971 | 4.059 | 3.870 | 4.089 | 3.941 | 4.059 | 47,251 | 3.9686 | 0.74% |
| 2010-07-16 | 0 | 6.800 | 6.750 | 6.850 | 6.720 | 6.800 | 14,000 | 94,780 | 6.7700 | 4.030 | 4.000 | 4.059 | 3.982 | 4.030 | 23,625 | 4.0118 | 0.15% |
| 2010-07-15 | 0 | 6.790 | 6.710 | 6.800 | - | - | 0 | 0 | - | 4.024 | 3.976 | 4.030 | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 6.790 | 6.730 | 6.800 | 6.750 | 6.790 | 14,000 | 94,660 | 6.7614 | 4.024 | 3.988 | 4.030 | 4.000 | 4.024 | 23,625 | 4.0067 | 0.44% |
| 2010-07-13 | 0 | 6.800 | 6.760 | 6.800 | 6.750 | 6.800 | 10,000 | 67,820 | 6.7820 | 4.006 | 3.982 | 4.006 | 3.976 | 4.006 | 16,975 | 3.9953 | -0.73% |
| 2010-07-12 | 0 | 6.850 | 6.850 | 7.000 | 6.790 | 6.850 | 28,000 | 190,740 | 6.8121 | 4.035 | 4.035 | 4.124 | 4.000 | 4.035 | 47,530 | 4.0130 | -1.44% |
| 2010-07-09 | 0 | 6.950 | 6.800 | 7.000 | 6.700 | 6.950 | 20,000 | 137,500 | 6.8750 | 4.094 | 4.006 | 4.124 | 3.947 | 4.094 | 33,950 | 4.0500 | 1.46% |
| 2010-07-08 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 4.035 | 3.976 | 4.035 | 4.035 | 4.035 | 33,950 | 4.0353 | 1.78% |
| 2010-07-07 | 0 | 6.730 | 6.650 | 6.800 | - | - | 0 | 0 | - | 3.965 | 3.917 | 4.006 | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.730 | 6.730 | 7.000 | - | - | 0 | 0 | - | 3.965 | 3.965 | 4.124 | - | - | 0 | - | 0.30% |
| 2010-07-05 | 0 | 6.710 | 6.600 | 6.880 | - | - | 0 | 0 | - | 3.953 | 3.888 | 4.053 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.710 | 6.710 | 6.800 | 6.600 | 6.600 | 8,000 | 52,800 | 6.6000 | 3.953 | 3.953 | 4.006 | 3.888 | 3.888 | 13,580 | 3.8880 | 0.15% |
| 2010-06-30 | 0 | 6.700 | 6.620 | 6.700 | - | - | 0 | 0 | - | 3.947 | 3.900 | 3.947 | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.700 | 6.650 | 6.740 | 6.700 | 6.740 | 22,000 | 147,640 | 6.7109 | 3.947 | 3.917 | 3.971 | 3.947 | 3.971 | 37,345 | 3.9534 | -0.89% |
| 2010-06-28 | 0 | 6.760 | 6.740 | 6.840 | 6.760 | 6.760 | 8,000 | 54,080 | 6.7600 | 3.982 | 3.971 | 4.029 | 3.982 | 3.982 | 13,580 | 3.9823 | -0.59% |
| 2010-06-25 | 0 | 6.800 | 6.760 | 6.800 | 6.700 | 6.850 | 26,000 | 176,120 | 6.7738 | 4.006 | 3.982 | 4.006 | 3.947 | 4.035 | 44,135 | 3.9905 | -1.45% |
| 2010-06-24 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 10,840 | 74,286 | 6.8530 | 4.065 | 4.006 | 4.065 | 4.035 | 4.065 | 18,401 | 4.0371 | 2.22% |
| 2010-06-23 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 20,000 | 134,600 | 6.7300 | 3.976 | 3.976 | 4.065 | 3.947 | 3.976 | 33,950 | 3.9646 | -1.17% |
| 2010-06-22 | 0 | 6.830 | 6.830 | 6.950 | 6.820 | 6.820 | 4,000 | 27,280 | 6.8200 | 4.024 | 4.024 | 4.094 | 4.018 | 4.018 | 6,790 | 4.0176 | -1.01% |
| 2010-06-21 | 0 | 6.900 | 6.820 | 6.950 | 6.900 | 7.000 | 14,000 | 97,200 | 6.9429 | 4.065 | 4.018 | 4.094 | 4.065 | 4.124 | 23,765 | 4.0900 | -0.72% |
| 2010-06-18 | 0 | 6.950 | 6.800 | 6.950 | 6.980 | 6.980 | 6,000 | 41,880 | 6.9800 | 4.094 | 4.006 | 4.094 | 4.112 | 4.112 | 10,185 | 4.1119 | 2.81% |
| 2010-06-17 | 0 | 6.760 | 6.760 | 7.100 | - | - | 0 | 0 | - | 3.982 | 3.982 | 4.183 | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 6.760 | 6.750 | 7.000 | 6.760 | 6.760 | 10,000 | 67,600 | 6.7600 | 3.982 | 3.976 | 4.124 | 3.982 | 3.982 | 16,975 | 3.9823 | -2.03% |
| 2010-06-14 | 0 | 6.900 | 6.750 | 6.990 | - | - | 0 | 0 | - | 4.065 | 3.976 | 4.118 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 6.900 | 6.750 | 6.940 | - | - | 0 | 0 | - | 4.065 | 3.976 | 4.088 | - | - | 0 | - | 0.00% |
| 2010-06-10 | 0 | 6.900 | 6.720 | 6.990 | - | - | 10,000 | 68,000 | 6.8000 | 4.065 | 3.959 | 4.118 | - | - | 16,975 | 4.0059 | 0.00% |
| 2010-06-09 | 0 | 6.900 | 6.710 | 6.990 | - | - | 0 | 0 | - | 4.065 | 3.953 | 4.118 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 6.900 | 6.700 | 6.940 | - | - | 0 | 0 | - | 4.065 | 3.947 | 4.088 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 6.900 | - | 6.900 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 4.065 | - | 4.065 | 4.065 | 4.065 | 16,975 | 4.0648 | -0.29% |
| 2010-06-04 | 0 | 6.920 | 6.700 | 6.950 | 6.700 | 6.920 | 28,000 | 188,620 | 6.7364 | 4.077 | 3.947 | 4.094 | 3.947 | 4.077 | 47,530 | 3.9684 | 1.76% |
| 2010-06-03 | 0 | 6.800 | 6.800 | 7.000 | 6.790 | 7.000 | 10,000 | 69,160 | 6.9160 | 4.006 | 4.006 | 4.124 | 4.000 | 4.124 | 16,975 | 4.0742 | -0.73% |
| 2010-06-02 | 0 | 6.850 | 6.660 | 6.890 | - | - | 0 | 0 | - | 4.035 | 3.923 | 4.059 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 6.850 | 6.660 | 6.850 | 6.990 | 6.990 | 12,000 | 83,880 | 6.9900 | 4.035 | 3.923 | 4.035 | 4.118 | 4.118 | 20,370 | 4.1178 | 1.03% |
| 2010-05-31 | 0 | 6.780 | 6.610 | 7.000 | - | - | 0 | 0 | - | 3.994 | 3.894 | 4.124 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 6.780 | 6.710 | 6.780 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 3.994 | 3.953 | 3.994 | 3.994 | 3.994 | 3,395 | 3.9941 | 1.35% |
| 2010-05-27 | 0 | 6.690 | 6.600 | 6.700 | 6.500 | 6.690 | 22,000 | 144,380 | 6.5627 | 3.941 | 3.888 | 3.947 | 3.829 | 3.941 | 37,345 | 3.8661 | -0.15% |
| 2010-05-26 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.947 | 3.947 | 3.976 | 3.888 | 3.888 | 3,395 | 3.8880 | 0.00% |
| 2010-05-25 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 3.947 | - | 3.947 | - | - | 0 | - | -0.89% |
| 2010-05-24 | 0 | 6.760 | - | 6.760 | 6.760 | 6.780 | 14,000 | 94,840 | 6.7743 | 3.982 | - | 3.982 | 3.982 | 3.994 | 23,765 | 3.9907 | -0.29% |
| 2010-05-20 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 3.994 | - | 4.124 | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 3.994 | - | 4.124 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 6.780 | 6.500 | 6.780 | 6.500 | 6.800 | 14,000 | 91,600 | 6.5429 | 3.994 | 3.829 | 3.994 | 3.829 | 4.006 | 23,765 | 3.8544 | 1.19% |
| 2010-05-17 | 0 | 6.700 | - | 7.000 | - | - | 0 | 0 | - | 3.947 | - | 4.124 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 3.947 | 3.917 | 4.006 | 3.947 | 3.947 | 10,185 | 3.9470 | -1.47% |
| 2010-05-13 | 0 | 6.800 | 6.800 | 7.100 | 6.650 | 6.950 | 28,000 | 191,900 | 6.8536 | 4.006 | 4.006 | 4.183 | 3.917 | 4.094 | 47,530 | 4.0374 | 1.95% |
| 2010-05-12 | 0 | 6.670 | 6.640 | 6.720 | 6.650 | 6.700 | 22,000 | 146,840 | 6.6745 | 3.929 | 3.912 | 3.959 | 3.917 | 3.947 | 37,345 | 3.9320 | -2.06% |
| 2010-05-11 | 0 | 6.810 | 6.800 | 6.940 | 6.810 | 7.000 | 20,000 | 138,100 | 6.9050 | 4.012 | 4.006 | 4.088 | 4.012 | 4.124 | 33,950 | 4.0677 | -0.58% |
| 2010-05-10 | 0 | 6.850 | 6.750 | 7.200 | 6.600 | 6.850 | 16,000 | 108,100 | 6.7563 | 4.035 | 3.976 | 4.242 | 3.888 | 4.035 | 27,160 | 3.9801 | 1.48% |
| 2010-05-07 | 0 | 6.750 | 6.520 | 6.900 | - | - | 0 | 0 | - | 3.976 | 3.841 | 4.065 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 6.750 | 6.700 | 7.000 | 6.600 | 6.750 | 60,000 | 398,680 | 6.6447 | 3.976 | 3.947 | 4.124 | 3.888 | 3.976 | 101,851 | 3.9144 | -4.26% |
| 2010-05-05 | 0 | 7.050 | 6.800 | 7.180 | - | - | 0 | 0 | - | 4.153 | 4.006 | 4.230 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 7.050 | 6.840 | 7.100 | 6.800 | 7.050 | 30,000 | 207,500 | 6.9167 | 4.153 | 4.029 | 4.183 | 4.006 | 4.153 | 50,925 | 4.0746 | 2.17% |
| 2010-05-03 | 0 | 6.900 | 6.900 | 7.100 | 6.900 | 7.300 | 38,000 | 268,040 | 7.0537 | 4.065 | 4.065 | 4.183 | 4.065 | 4.300 | 64,505 | 4.1553 | -1.43% |
| 2010-04-30 | 0 | 7.000 | 6.920 | 7.000 | 6.900 | 7.020 | 28,000 | 193,800 | 6.9214 | 4.124 | 4.077 | 4.124 | 4.065 | 4.135 | 47,530 | 4.0774 | 1.45% |
| 2010-04-29 | 0 | 6.900 | 6.900 | 6.970 | 6.900 | 6.980 | 12,200 | 84,800 | 6.9508 | 4.065 | 4.065 | 4.106 | 4.065 | 4.112 | 20,710 | 4.0947 | -1.43% |
| 2010-04-28 | 0 | 7.000 | 6.940 | 7.000 | 6.900 | 7.000 | 14,000 | 96,960 | 6.9257 | 4.124 | 4.088 | 4.124 | 4.065 | 4.124 | 23,765 | 4.0799 | -1.41% |
| 2010-04-27 | 0 | 7.100 | 7.020 | 7.120 | 7.020 | 7.160 | 42,000 | 296,880 | 7.0686 | 4.183 | 4.135 | 4.194 | 4.135 | 4.218 | 71,295 | 4.1641 | 0.57% |
| 2010-04-26 | 0 | 7.060 | 7.060 | 7.290 | 7.060 | 7.200 | 32,000 | 229,420 | 7.1694 | 4.159 | 4.159 | 4.295 | 4.159 | 4.242 | 54,320 | 4.2235 | -3.55% |
| 2010-04-23 | 0 | 7.320 | 7.180 | 7.320 | - | - | 0 | 0 | - | 4.312 | 4.230 | 4.312 | - | - | 0 | - | -0.54% |
| 2010-04-22 | 0 | 7.360 | 7.240 | 7.360 | 7.230 | 7.480 | 42,000 | 306,800 | 7.3048 | 4.336 | 4.265 | 4.336 | 4.259 | 4.406 | 71,295 | 4.3032 | -0.14% |
| 2010-04-21 | 0 | 7.370 | 7.250 | 7.420 | - | - | 0 | 0 | - | 4.342 | 4.271 | 4.371 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 7.370 | 7.300 | 7.370 | 7.360 | 7.400 | 50,000 | 368,480 | 7.3696 | 4.342 | 4.300 | 4.342 | 4.336 | 4.359 | 84,876 | 4.3414 | 3.95% |
| 2010-04-19 | 0 | 7.090 | 7.030 | 7.100 | 7.000 | 7.090 | 52,000 | 365,060 | 7.0204 | 4.177 | 4.141 | 4.183 | 4.124 | 4.177 | 88,271 | 4.1357 | -1.53% |
| 2010-04-16 | 0 | 7.200 | 7.180 | 7.210 | 7.120 | 7.210 | 32,000 | 229,720 | 7.1788 | 4.242 | 4.230 | 4.247 | 4.194 | 4.247 | 54,320 | 4.2290 | -0.83% |
| 2010-04-15 | 0 | 7.260 | 7.260 | 7.390 | 7.160 | 7.410 | 48,000 | 351,380 | 7.3204 | 4.277 | 4.277 | 4.353 | 4.218 | 4.365 | 81,481 | 4.3124 | -1.89% |
| 2010-04-14 | 0 | 7.400 | 7.370 | 7.400 | 7.400 | 7.430 | 66,420 | 492,187 | 7.4102 | 4.359 | 4.342 | 4.359 | 4.359 | 4.377 | 112,749 | 4.3653 | -1.99% |
| 2010-04-13 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.520 | 62,000 | 465,840 | 7.5135 | 4.448 | 4.448 | 4.477 | 4.418 | 4.430 | 105,246 | 4.4262 | -1.69% |
| 2010-04-12 | 0 | 7.680 | 7.600 | 7.650 | 7.700 | 7.780 | 22,000 | 170,100 | 7.7318 | 4.524 | 4.477 | 4.507 | 4.536 | 4.583 | 37,345 | 4.5548 | -0.90% |
| 2010-04-09 | 0 | 7.750 | 7.540 | 7.750 | - | - | 0 | 0 | - | 4.566 | 4.442 | 4.566 | - | - | 0 | - | -0.64% |
| 2010-04-08 | 0 | 7.800 | 7.580 | 7.800 | 7.490 | 7.800 | 144,000 | 1,107,800 | 7.6931 | 4.595 | 4.465 | 4.595 | 4.412 | 4.595 | 244,442 | 4.5320 | 4.14% |
| 2010-04-07 | 0 | 7.490 | 7.330 | 7.490 | 7.350 | 7.500 | 54,000 | 400,060 | 7.4085 | 4.412 | 4.318 | 4.412 | 4.330 | 4.418 | 91,666 | 4.3643 | 0.00% |
| 2010-04-01 | 0 | 7.490 | 7.300 | 7.500 | 7.250 | 7.490 | 22,000 | 161,580 | 7.3445 | 4.412 | 4.300 | 4.418 | 4.271 | 4.412 | 37,345 | 4.3267 | 3.17% |
| 2010-03-31 | 0 | 7.260 | 7.260 | 7.490 | 7.220 | 7.500 | 86,000 | 628,240 | 7.3051 | 4.277 | 4.277 | 4.412 | 4.253 | 4.418 | 145,986 | 4.3034 | -2.29% |
| 2010-03-30 | 0 | 7.430 | 7.430 | 7.690 | 7.400 | 7.500 | 30,300 | 225,850 | 7.4538 | 4.377 | 4.377 | 4.530 | 4.359 | 4.418 | 51,435 | 4.3910 | -3.51% |
| 2010-03-29 | 0 | 7.700 | 7.560 | 7.790 | - | - | 0 | 0 | - | 4.536 | 4.454 | 4.589 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 7.700 | 7.510 | 7.700 | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 4.536 | 4.424 | 4.536 | 4.536 | 4.536 | 13,580 | 4.5361 | 2.53% |
| 2010-03-25 | 0 | 7.510 | 7.510 | 7.640 | 7.510 | 7.520 | 20,000 | 150,320 | 7.5160 | 4.424 | 4.424 | 4.501 | 4.424 | 4.430 | 33,950 | 4.4277 | -2.34% |
| 2010-03-24 | 0 | 7.690 | 7.620 | 7.700 | 7.650 | 8.000 | 120,000 | 927,440 | 7.7287 | 4.530 | 4.489 | 4.536 | 4.507 | 4.713 | 203,701 | 4.5529 | 1.05% |
| 2010-03-23 | 0 | 7.610 | 7.600 | 7.650 | 7.600 | 7.800 | 90,000 | 691,000 | 7.6778 | 4.483 | 4.477 | 4.507 | 4.477 | 4.595 | 152,776 | 4.5230 | -1.17% |
| 2010-03-22 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.800 | 38,000 | 291,840 | 7.6800 | 4.536 | 4.507 | 4.536 | 4.477 | 4.595 | 64,505 | 4.5243 | 0.00% |
| 2010-03-19 | 0 | 7.700 | 7.600 | 7.790 | 7.580 | 7.850 | 102,000 | 789,080 | 7.7361 | 4.536 | 4.477 | 4.589 | 4.465 | 4.624 | 173,146 | 4.5573 | -1.28% |
| 2010-03-18 | 0 | 7.800 | 7.800 | 7.930 | 7.740 | 8.000 | 54,930 | 435,654 | 7.9311 | 4.595 | 4.595 | 4.672 | 4.560 | 4.713 | 93,244 | 4.6722 | -2.50% |
| 2010-03-17 | 0 | 8.000 | 7.850 | 8.060 | 7.900 | 8.300 | 98,000 | 796,800 | 8.1306 | 4.713 | 4.624 | 4.748 | 4.654 | 4.890 | 166,356 | 4.7897 | -1.23% |
| 2010-03-16 | 0 | 8.100 | 7.970 | 8.100 | 7.800 | 8.890 | 568,000 | 4,741,660 | 8.3480 | 4.772 | 4.695 | 4.772 | 4.595 | 5.237 | 964,186 | 4.9178 | -2.99% |
| 2010-03-15 | 0 | 8.350 | 8.380 | 8.430 | 6.810 | 8.900 | 1,062,400 | 8,358,600 | 7.8677 | 4.919 | 4.937 | 4.966 | 4.012 | 5.243 | 1,803,436 | 4.6348 | 24.63% |
| 2010-03-12 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.890 | 72,000 | 483,440 | 6.7144 | 3.947 | 3.947 | 4.000 | 3.947 | 4.059 | 122,221 | 3.9555 | -2.19% |
| 2010-03-11 | 0 | 6.850 | 6.720 | 6.850 | 6.720 | 7.000 | 24,000 | 164,780 | 6.8658 | 4.035 | 3.959 | 4.035 | 3.959 | 4.124 | 40,740 | 4.0446 | -0.58% |
| 2010-03-10 | 0 | 6.890 | 6.840 | 6.900 | 6.770 | 6.900 | 16,000 | 109,840 | 6.8650 | 4.059 | 4.029 | 4.065 | 3.988 | 4.065 | 27,160 | 4.0442 | -1.57% |
| 2010-03-09 | 0 | 7.000 | 6.800 | 7.080 | 6.700 | 7.000 | 38,000 | 260,480 | 6.8547 | 4.124 | 4.006 | 4.171 | 3.947 | 4.124 | 64,505 | 4.0381 | 4.79% |
| 2010-03-08 | 0 | 6.680 | 6.610 | 6.680 | 6.670 | 6.680 | 10,300 | 68,734 | 6.6732 | 3.935 | 3.894 | 3.935 | 3.929 | 3.935 | 17,484 | 3.9312 | 0.45% |
| 2010-03-05 | 0 | 6.650 | 6.650 | 6.690 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 3.917 | 3.917 | 3.941 | 3.917 | 3.917 | 10,185 | 3.9175 | -0.60% |
| 2010-03-04 | 0 | 6.690 | 6.610 | 6.690 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 3.941 | 3.894 | 3.941 | 3.947 | 3.947 | 23,765 | 3.9470 | -0.15% |
| 2010-03-03 | 0 | 6.700 | 6.630 | 6.790 | 6.640 | 6.700 | 18,000 | 119,780 | 6.6544 | 3.947 | 3.906 | 4.000 | 3.912 | 3.947 | 30,555 | 3.9201 | -1.47% |
| 2010-03-02 | 0 | 6.800 | 6.620 | 6.800 | 6.810 | 6.810 | 10,000 | 68,100 | 6.8100 | 4.006 | 3.900 | 4.006 | 4.012 | 4.012 | 16,975 | 4.0118 | 1.49% |
| 2010-03-01 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 3.947 | 3.929 | 3.947 | 3.947 | 3.947 | 16,975 | 3.9470 | 0.00% |
| 2010-02-26 | 0 | 6.700 | 6.610 | 6.940 | - | - | 0 | 0 | - | 3.947 | 3.894 | 4.088 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 6.700 | 6.610 | 6.790 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 3.947 | 3.894 | 4.000 | 3.947 | 3.947 | 3,395 | 3.9470 | -0.74% |
| 2010-02-24 | 0 | 6.750 | 6.720 | 6.760 | 6.750 | 6.800 | 40,000 | 271,040 | 6.7760 | 3.976 | 3.959 | 3.982 | 3.976 | 4.006 | 67,900 | 3.9917 | -0.74% |
| 2010-02-23 | 0 | 6.800 | 6.740 | 6.870 | 6.800 | 6.910 | 42,000 | 287,720 | 6.8505 | 4.006 | 3.971 | 4.047 | 4.006 | 4.071 | 71,295 | 4.0356 | -3.00% |
| 2010-02-22 | 0 | 7.010 | 6.950 | 7.130 | 6.950 | 7.100 | 34,000 | 239,540 | 7.0453 | 4.130 | 4.094 | 4.200 | 4.094 | 4.183 | 57,715 | 4.1504 | 0.14% |
| 2010-02-19 | 0 | 7.000 | 6.900 | 7.100 | 6.700 | 7.000 | 132,000 | 912,820 | 6.9153 | 4.124 | 4.065 | 4.183 | 3.947 | 4.124 | 224,071 | 4.0738 | 0.00% |
| 2010-02-18 | 0 | 7.000 | 6.820 | 7.280 | 7.000 | 7.300 | 60,000 | 436,060 | 7.2677 | 4.124 | 4.018 | 4.289 | 4.124 | 4.300 | 101,851 | 4.2814 | -2.78% |
| 2010-02-17 | 0 | 7.200 | 7.100 | 7.350 | 6.690 | 7.300 | 138,000 | 954,420 | 6.9161 | 4.242 | 4.183 | 4.330 | 3.941 | 4.300 | 234,257 | 4.0743 | 7.46% |
| 2010-02-12 | 0 | 6.700 | 6.660 | 6.700 | 6.600 | 6.770 | 35,260 | 235,376 | 6.6754 | 3.947 | 3.923 | 3.947 | 3.888 | 3.988 | 59,854 | 3.9325 | 0.60% |
| 2010-02-11 | 0 | 6.660 | 6.640 | 6.700 | 6.250 | 6.660 | 248,000 | 1,617,260 | 6.5212 | 3.923 | 3.912 | 3.947 | 3.682 | 3.923 | 420,983 | 3.8416 | 4.88% |
| 2010-02-10 | 0 | 6.350 | 6.300 | 6.360 | 5.940 | 6.350 | 60,000 | 371,680 | 6.1947 | 3.741 | 3.711 | 3.747 | 3.499 | 3.741 | 101,851 | 3.6493 | 8.73% |
| 2010-02-09 | 0 | 5.840 | 5.840 | 5.900 | 5.830 | 5.840 | 6,000 | 35,020 | 5.8367 | 3.440 | 3.440 | 3.476 | 3.434 | 3.440 | 10,185 | 3.4384 | -1.52% |
| 2010-02-08 | 0 | 5.930 | 5.840 | 5.930 | 5.800 | 5.930 | 16,000 | 93,480 | 5.8425 | 3.493 | 3.440 | 3.493 | 3.417 | 3.493 | 27,160 | 3.4418 | 2.24% |
| 2010-02-05 | 0 | 5.800 | 5.630 | 5.800 | - | - | 0 | 0 | - | 3.417 | 3.317 | 3.417 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 5.800 | 5.730 | 5.900 | - | - | 0 | 0 | - | 3.417 | 3.376 | 3.476 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 5.800 | 5.760 | 5.800 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 3.417 | 3.393 | 3.417 | 3.417 | 3.417 | 16,975 | 3.4168 | 1.58% |
| 2010-02-02 | 0 | 5.710 | 5.690 | 5.900 | 5.690 | 5.710 | 18,000 | 102,500 | 5.6944 | 3.364 | 3.352 | 3.476 | 3.352 | 3.364 | 30,555 | 3.3546 | 1.06% |
| 2010-02-01 | 0 | 5.650 | 5.610 | 5.770 | - | - | 0 | 0 | - | 3.328 | 3.305 | 3.399 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 5.650 | 5.620 | 5.690 | - | - | 0 | 0 | - | 3.328 | 3.311 | 3.352 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 5.650 | 5.650 | 5.790 | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.328 | 3.328 | 3.411 | 3.328 | 3.328 | 16,975 | 3.3284 | 0.71% |
| 2010-01-27 | 0 | 5.610 | 5.560 | 5.790 | 5.610 | 5.640 | 42,000 | 236,120 | 5.6219 | 3.305 | 3.275 | 3.411 | 3.305 | 3.323 | 71,295 | 3.3119 | -3.28% |
| 2010-01-26 | 0 | 5.800 | 5.680 | 5.850 | 5.600 | 5.800 | 48,000 | 271,740 | 5.6613 | 3.417 | 3.346 | 3.446 | 3.299 | 3.417 | 81,481 | 3.3350 | 0.00% |
| 2010-01-25 | 0 | 5.800 | 5.800 | 5.890 | 5.760 | 5.760 | 12,000 | 69,120 | 5.7600 | 3.417 | 3.417 | 3.470 | 3.393 | 3.393 | 20,370 | 3.3932 | -1.69% |
| 2010-01-22 | 0 | 5.900 | 5.760 | 5.950 | 5.700 | 5.900 | 38,000 | 220,520 | 5.8032 | 3.476 | 3.393 | 3.505 | 3.358 | 3.476 | 64,505 | 3.4186 | -1.34% |
| 2010-01-21 | 0 | 5.980 | 5.980 | 6.050 | 5.900 | 6.050 | 52,000 | 309,080 | 5.9438 | 3.523 | 3.523 | 3.564 | 3.476 | 3.564 | 88,271 | 3.5015 | -2.61% |
| 2010-01-20 | 0 | 6.140 | 6.060 | 6.140 | 6.100 | 6.140 | 32,000 | 196,080 | 6.1275 | 3.617 | 3.570 | 3.617 | 3.593 | 3.617 | 54,320 | 3.6097 | -0.16% |
| 2010-01-19 | 0 | 6.150 | 6.020 | 6.150 | - | - | 0 | 0 | - | 3.623 | 3.546 | 3.623 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 6.150 | 6.060 | 6.170 | - | - | 0 | 0 | - | 3.623 | 3.570 | 3.635 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 6.150 | 6.090 | 6.150 | 6.090 | 6.150 | 36,000 | 220,000 | 6.1111 | 3.623 | 3.588 | 3.623 | 3.588 | 3.623 | 61,110 | 3.6000 | -0.16% |
| 2010-01-14 | 0 | 6.160 | 6.110 | 6.160 | 6.170 | 6.190 | 14,000 | 86,460 | 6.1757 | 3.629 | 3.599 | 3.629 | 3.635 | 3.647 | 23,765 | 3.6381 | 0.33% |
| 2010-01-13 | 0 | 6.140 | 6.030 | 6.190 | - | - | 0 | 0 | - | 3.617 | 3.552 | 3.647 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 6.140 | 6.060 | 6.140 | 6.160 | 6.180 | 30,000 | 185,000 | 6.1667 | 3.617 | 3.570 | 3.617 | 3.629 | 3.641 | 50,925 | 3.6328 | 1.99% |
| 2010-01-11 | 0 | 6.020 | 6.020 | 6.150 | 6.000 | 6.030 | 40,000 | 240,600 | 6.0150 | 3.546 | 3.546 | 3.623 | 3.535 | 3.552 | 67,900 | 3.5434 | -2.90% |
| 2010-01-08 | 0 | 6.200 | 6.200 | 6.220 | 6.160 | 6.210 | 42,000 | 260,620 | 6.2052 | 3.652 | 3.652 | 3.664 | 3.629 | 3.658 | 71,295 | 3.6555 | -0.64% |
| 2010-01-07 | 0 | 6.240 | 6.190 | 6.240 | 6.240 | 6.280 | 10,000 | 62,640 | 6.2640 | 3.676 | 3.647 | 3.676 | 3.676 | 3.700 | 16,975 | 3.6901 | -0.64% |
| 2010-01-06 | 0 | 6.280 | 6.160 | 6.290 | 6.200 | 6.380 | 44,000 | 277,260 | 6.3014 | 3.700 | 3.629 | 3.705 | 3.652 | 3.758 | 74,690 | 3.7121 | 1.29% |
| 2010-01-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 11,630 | 71,976 | 6.1888 | 3.652 | 3.652 | 3.682 | 3.652 | 3.652 | 19,742 | 3.6458 | -2.36% |
| 2010-01-04 | 0 | 6.350 | 6.160 | 6.350 | - | - | 0 | 0 | - | 3.741 | 3.629 | 3.741 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 6.350 | 6.170 | 6.350 | - | - | 0 | 0 | - | 3.741 | 3.635 | 3.741 | - | - | 0 | - | -0.47% |
| 2009-12-30 | 0 | 6.380 | 6.160 | 6.380 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.758 | 3.629 | 3.758 | 3.770 | 3.770 | 16,975 | 3.7702 | 1.43% |
| 2009-12-29 | 0 | 6.290 | 6.110 | 6.290 | 6.290 | 6.290 | 18,000 | 113,220 | 6.2900 | 3.705 | 3.599 | 3.705 | 3.705 | 3.705 | 30,555 | 3.7054 | -0.16% |
| 2009-12-28 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.711 | 3.623 | 3.711 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 6.300 | 6.160 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.711 | 3.629 | 3.711 | 3.711 | 3.711 | 10,185 | 3.7113 | 1.78% |
| 2009-12-23 | 0 | 6.190 | 6.150 | 6.200 | 6.190 | 6.190 | 20,000 | 123,800 | 6.1900 | 3.647 | 3.623 | 3.652 | 3.647 | 3.647 | 33,950 | 3.6465 | 0.65% |
| 2009-12-22 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.400 | 16,000 | 100,900 | 6.3063 | 3.623 | 3.623 | 3.711 | 3.623 | 3.770 | 27,160 | 3.7150 | -2.38% |
| 2009-12-21 | 0 | 6.300 | 6.130 | 6.470 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.711 | 3.611 | 3.811 | 3.711 | 3.711 | 16,975 | 3.7113 | -2.63% |
| 2009-12-18 | 0 | 6.470 | 6.260 | 6.500 | 6.260 | 6.600 | 74,400 | 482,960 | 6.4914 | 3.811 | 3.688 | 3.829 | 3.688 | 3.888 | 126,295 | 3.8241 | -0.92% |
| 2009-12-17 | 0 | 6.690 | 6.590 | 6.680 | 6.690 | 6.700 | 46,000 | 308,040 | 6.6965 | 3.847 | 3.789 | 3.841 | 3.847 | 3.853 | 79,999 | 3.8506 | -0.15% |
| 2009-12-16 | 0 | 6.700 | 6.560 | 6.700 | 6.680 | 6.700 | 14,000 | 93,720 | 6.6943 | 3.853 | 3.772 | 3.853 | 3.841 | 3.853 | 24,347 | 3.8493 | 1.06% |
| 2009-12-15 | 0 | 6.630 | 6.630 | 6.700 | 6.550 | 6.660 | 28,000 | 185,360 | 6.6200 | 3.812 | 3.812 | 3.853 | 3.766 | 3.830 | 48,695 | 3.8066 | -0.30% |
| 2009-12-14 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.710 | 44,000 | 294,580 | 6.6950 | 3.824 | 3.795 | 3.853 | 3.824 | 3.858 | 76,521 | 3.8497 | -1.04% |
| 2009-12-11 | 0 | 6.720 | 6.580 | 6.720 | 6.720 | 6.740 | 6,000 | 40,360 | 6.7267 | 3.864 | 3.784 | 3.864 | 3.864 | 3.876 | 10,435 | 3.8679 | -0.15% |
| 2009-12-10 | 0 | 6.730 | 6.550 | 6.730 | 6.550 | 6.790 | 24,000 | 161,020 | 6.7092 | 3.870 | 3.766 | 3.870 | 3.766 | 3.904 | 41,739 | 3.8578 | 1.66% |
| 2009-12-09 | 0 | 6.620 | 6.620 | 6.700 | 6.610 | 6.710 | 46,000 | 305,740 | 6.6465 | 3.807 | 3.807 | 3.853 | 3.801 | 3.858 | 79,999 | 3.8218 | -3.07% |
| 2009-12-08 | 0 | 6.830 | 6.810 | 6.950 | 6.830 | 6.970 | 36,000 | 248,400 | 6.9000 | 3.927 | 3.916 | 3.996 | 3.927 | 4.008 | 62,608 | 3.9676 | -1.73% |
| 2009-12-07 | 0 | 6.950 | 6.950 | 6.970 | 6.750 | 6.950 | 150,000 | 1,030,220 | 6.8681 | 3.996 | 3.996 | 4.008 | 3.881 | 3.996 | 260,866 | 3.9492 | 3.73% |
| 2009-12-04 | 0 | 6.700 | 6.650 | 6.700 | 6.400 | 6.700 | 198,000 | 1,308,080 | 6.6065 | 3.853 | 3.824 | 3.853 | 3.680 | 3.853 | 344,343 | 3.7988 | 5.68% |
| 2009-12-03 | 0 | 6.340 | 6.320 | 6.360 | 6.100 | 6.340 | 110,000 | 683,020 | 6.2093 | 3.646 | 3.634 | 3.657 | 3.508 | 3.646 | 191,301 | 3.5704 | 3.93% |
| 2009-12-02 | 0 | 6.100 | 6.050 | 6.100 | 6.040 | 6.120 | 30,000 | 182,200 | 6.0733 | 3.508 | 3.479 | 3.508 | 3.473 | 3.519 | 52,173 | 3.4922 | 0.00% |
| 2009-12-01 | 0 | 6.100 | 5.950 | 6.100 | 5.800 | 6.100 | 56,000 | 337,300 | 6.0232 | 3.508 | 3.421 | 3.508 | 3.335 | 3.508 | 97,390 | 3.4634 | 1.67% |
| 2009-11-30 | 0 | 6.000 | 6.000 | 6.080 | 5.760 | 6.100 | 56,400 | 337,584 | 5.9855 | 3.450 | 3.450 | 3.496 | 3.312 | 3.508 | 98,085 | 3.4417 | 3.45% |
| 2009-11-27 | 0 | 5.800 | 5.710 | 5.800 | 5.700 | 5.800 | 138,000 | 795,800 | 5.7667 | 3.335 | 3.283 | 3.335 | 3.278 | 3.335 | 239,996 | 3.3159 | 0.00% |
| 2009-11-26 | 0 | 5.800 | 5.750 | 5.800 | - | - | 0 | 0 | - | 3.335 | 3.306 | 3.335 | - | - | 0 | - | -0.85% |
| 2009-11-25 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 46,000 | 267,700 | 5.8196 | 3.364 | 3.364 | 3.393 | 3.335 | 3.393 | 79,999 | 3.3463 | 1.74% |
| 2009-11-24 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 124,000 | 711,220 | 5.7356 | 3.306 | 3.278 | 3.335 | 3.278 | 3.335 | 215,649 | 3.2980 | 1.77% |
| 2009-11-23 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 53,340 | 299,097 | 5.6074 | 3.249 | 3.220 | 3.249 | 3.220 | 3.249 | 92,764 | 3.2243 | 1.25% |
| 2009-11-20 | 0 | 5.580 | 5.500 | 5.600 | 5.400 | 5.750 | 110,000 | 611,840 | 5.5622 | 3.209 | 3.163 | 3.220 | 3.105 | 3.306 | 191,301 | 3.1983 | 0.54% |
| 2009-11-19 | 0 | 5.550 | 5.510 | 5.550 | 5.300 | 5.600 | 222,000 | 1,224,960 | 5.5178 | 3.191 | 3.168 | 3.191 | 3.048 | 3.220 | 386,081 | 3.1728 | 8.40% |
| 2009-11-18 | 0 | 5.120 | 4.920 | 5.120 | 5.080 | 5.120 | 22,000 | 112,160 | 5.0982 | 2.944 | 2.829 | 2.944 | 2.921 | 2.944 | 38,260 | 2.9315 | 0.79% |
| 2009-11-17 | 0 | 5.080 | 5.080 | 5.100 | 5.050 | 5.080 | 26,000 | 131,840 | 5.0708 | 2.921 | 2.921 | 2.933 | 2.904 | 2.921 | 45,217 | 2.9157 | 1.60% |
| 2009-11-16 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 18,000 | 89,320 | 4.9622 | 2.875 | 2.846 | 2.875 | 2.846 | 2.875 | 31,304 | 2.8533 | 2.04% |
| 2009-11-13 | 0 | 4.900 | 4.830 | 4.900 | 4.830 | 4.900 | 18,000 | 87,580 | 4.8656 | 2.818 | 2.777 | 2.818 | 2.777 | 2.818 | 31,304 | 2.7977 | 1.45% |
| 2009-11-12 | 0 | 4.830 | 4.760 | 4.850 | 4.830 | 4.830 | 10,000 | 48,300 | 4.8300 | 2.777 | 2.737 | 2.789 | 2.777 | 2.777 | 17,391 | 2.7773 | 1.47% |
| 2009-11-11 | 0 | 4.760 | 4.760 | 4.830 | 4.760 | 4.800 | 8,000 | 38,320 | 4.7900 | 2.737 | 2.737 | 2.777 | 2.737 | 2.760 | 13,913 | 2.7543 | -1.86% |
| 2009-11-10 | 0 | 4.850 | 4.760 | 4.850 | 4.730 | 4.850 | 74,000 | 353,500 | 4.7770 | 2.789 | 2.737 | 2.789 | 2.720 | 2.789 | 128,694 | 2.7468 | 0.00% |
| 2009-11-09 | 0 | 4.850 | 4.750 | 4.850 | 4.700 | 4.850 | 46,000 | 220,400 | 4.7913 | 2.789 | 2.731 | 2.789 | 2.703 | 2.789 | 79,999 | 2.7550 | 1.46% |
| 2009-11-06 | 0 | 4.780 | 4.650 | 4.780 | 4.630 | 4.780 | 28,000 | 131,300 | 4.6893 | 2.749 | 2.674 | 2.749 | 2.662 | 2.749 | 48,695 | 2.6964 | 1.70% |
| 2009-11-05 | 0 | 4.700 | 4.620 | 4.700 | - | - | 0 | 0 | - | 2.703 | 2.657 | 2.703 | - | - | 0 | - | -0.63% |
| 2009-11-04 | 0 | 4.730 | 4.620 | 4.740 | 4.600 | 4.730 | 24,200 | 113,950 | 4.7087 | 2.720 | 2.657 | 2.726 | 2.645 | 2.720 | 42,086 | 2.7075 | -0.42% |
| 2009-11-03 | 0 | 4.750 | 4.650 | 4.750 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.731 | 2.674 | 2.731 | 2.789 | 2.789 | 34,782 | 2.7888 | 0.64% |
| 2009-11-02 | 0 | 4.720 | 4.580 | 4.730 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.714 | 2.634 | 2.720 | 2.714 | 2.714 | 17,391 | 2.7140 | 0.64% |
| 2009-10-30 | 0 | 4.690 | 4.550 | 4.700 | 4.690 | 4.690 | 8,000 | 37,520 | 4.6900 | 2.697 | 2.616 | 2.703 | 2.697 | 2.697 | 13,913 | 2.6968 | 1.08% |
| 2009-10-29 | 0 | 4.640 | 4.500 | 4.640 | 4.500 | 4.640 | 19,680 | 89,344 | 4.5398 | 2.668 | 2.588 | 2.668 | 2.588 | 2.668 | 34,226 | 2.6104 | -0.85% |
| 2009-10-28 | 0 | 4.680 | 4.580 | 4.680 | 4.690 | 4.690 | 12,000 | 56,280 | 4.6900 | 2.691 | 2.634 | 2.691 | 2.697 | 2.697 | 20,869 | 2.6968 | 1.74% |
| 2009-10-27 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 6,000 | 28,000 | 4.6667 | 2.645 | 2.645 | 2.703 | 2.645 | 2.703 | 10,435 | 2.6834 | -2.54% |
| 2009-10-23 | 0 | 4.720 | 4.620 | 4.720 | 4.730 | 4.730 | 10,000 | 47,300 | 4.7300 | 2.714 | 2.657 | 2.714 | 2.720 | 2.720 | 17,391 | 2.7198 | 0.85% |
| 2009-10-22 | 0 | 4.680 | 4.580 | 4.680 | 4.600 | 4.680 | 14,000 | 64,720 | 4.6229 | 2.691 | 2.634 | 2.691 | 2.645 | 2.691 | 24,347 | 2.6582 | 0.65% |
| 2009-10-21 | 0 | 4.650 | 4.610 | 4.680 | 4.580 | 4.650 | 32,000 | 147,560 | 4.6113 | 2.674 | 2.651 | 2.691 | 2.634 | 2.674 | 55,651 | 2.6515 | 0.00% |
| 2009-10-20 | 0 | 4.650 | 4.650 | 4.690 | 4.550 | 4.650 | 98,000 | 447,600 | 4.5673 | 2.674 | 2.674 | 2.697 | 2.616 | 2.674 | 170,432 | 2.6263 | 2.42% |
| 2009-10-19 | 0 | 4.540 | 4.530 | 4.650 | 4.530 | 4.540 | 90,000 | 408,000 | 4.5333 | 2.611 | 2.605 | 2.674 | 2.605 | 2.611 | 156,519 | 2.6067 | -1.30% |
| 2009-10-16 | 0 | 4.600 | 4.540 | 4.700 | 4.540 | 4.650 | 20,000 | 92,240 | 4.6120 | 2.645 | 2.611 | 2.703 | 2.611 | 2.674 | 34,782 | 2.6519 | -1.92% |
| 2009-10-15 | 0 | 4.690 | 4.570 | 4.700 | 4.550 | 4.690 | 58,000 | 266,900 | 4.6017 | 2.697 | 2.628 | 2.703 | 2.616 | 2.697 | 100,868 | 2.6460 | 0.86% |
| 2009-10-14 | 0 | 4.650 | 4.500 | 4.650 | 4.520 | 4.670 | 44,000 | 202,720 | 4.6073 | 2.674 | 2.588 | 2.674 | 2.599 | 2.685 | 76,521 | 2.6492 | 2.20% |
| 2009-10-13 | 0 | 4.550 | 4.380 | 4.550 | 4.490 | 4.550 | 18,000 | 81,240 | 4.5133 | 2.616 | 2.519 | 2.616 | 2.582 | 2.616 | 31,304 | 2.5952 | 1.56% |
| 2009-10-12 | 0 | 4.480 | 4.350 | 4.480 | 4.480 | 4.490 | 8,200 | 36,748 | 4.4815 | 2.576 | 2.501 | 2.576 | 2.576 | 2.582 | 14,261 | 2.5769 | 0.90% |
| 2009-10-09 | 0 | 4.440 | 4.300 | 4.440 | 4.320 | 4.440 | 28,000 | 121,680 | 4.3457 | 2.553 | 2.473 | 2.553 | 2.484 | 2.553 | 48,695 | 2.4988 | 1.37% |
| 2009-10-08 | 0 | 4.380 | 4.300 | 4.380 | - | - | 0 | 0 | - | 2.519 | 2.473 | 2.519 | - | - | 0 | - | -0.23% |
| 2009-10-07 | 0 | 4.390 | 4.300 | 4.390 | 4.320 | 4.390 | 14,000 | 61,180 | 4.3700 | 2.524 | 2.473 | 2.524 | 2.484 | 2.524 | 24,347 | 2.5128 | 2.09% |
| 2009-10-06 | 0 | 4.300 | 4.220 | 4.320 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.473 | 2.427 | 2.484 | 2.473 | 2.473 | 17,391 | 2.4725 | 0.00% |
| 2009-10-05 | 0 | 4.300 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.473 | 2.427 | 2.473 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 4.300 | 4.200 | 4.320 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 2.473 | 2.415 | 2.484 | 2.473 | 2.473 | 24,347 | 2.4725 | 0.00% |
| 2009-09-30 | 0 | 4.300 | 4.220 | 4.300 | 4.260 | 4.370 | 44,950 | 193,039 | 4.2945 | 2.473 | 2.427 | 2.473 | 2.450 | 2.513 | 78,173 | 2.4694 | -2.93% |
| 2009-09-29 | 0 | 4.430 | 4.270 | 4.430 | - | - | 0 | 0 | - | 2.547 | 2.455 | 2.547 | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 4.430 | 4.300 | 4.430 | - | - | 0 | 0 | - | 2.547 | 2.473 | 2.547 | - | - | 0 | - | -0.45% |
| 2009-09-25 | 0 | 4.450 | 4.250 | 4.450 | - | - | 0 | 0 | - | 2.559 | 2.444 | 2.559 | - | - | 0 | - | -0.22% |
| 2009-09-24 | 0 | 4.460 | 4.350 | 4.460 | - | - | 0 | 0 | - | 2.565 | 2.501 | 2.565 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 4.460 | 4.350 | 4.490 | - | - | 0 | 0 | - | 2.565 | 2.501 | 2.582 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 4.460 | 4.400 | 4.490 | 4.460 | 4.460 | 4,840 | 21,536 | 4.4496 | 2.565 | 2.530 | 2.582 | 2.565 | 2.565 | 8,417 | 2.5586 | 0.00% |
| 2009-09-21 | 0 | 4.460 | 4.380 | 4.470 | 4.310 | 4.460 | 92,000 | 398,780 | 4.3346 | 2.565 | 2.519 | 2.570 | 2.478 | 2.565 | 159,998 | 2.4924 | 0.45% |
| 2009-09-18 | 0 | 4.440 | 4.300 | 4.440 | 4.440 | 4.440 | 2,200 | 9,774 | 4.4427 | 2.553 | 2.473 | 2.553 | 2.553 | 2.553 | 3,826 | 2.5546 | -0.67% |
| 2009-09-17 | 0 | 4.470 | 4.400 | 4.470 | 4.470 | 4.470 | 10,000 | 44,700 | 4.4700 | 2.570 | 2.530 | 2.570 | 2.570 | 2.570 | 17,391 | 2.5703 | 0.68% |
| 2009-09-16 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.553 | 2.473 | 2.576 | - | - | 0 | - | 0.00% |
| 2009-09-15 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.553 | 2.473 | 2.576 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.553 | 2.473 | 2.576 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 4.440 | 4.400 | 4.440 | 4.400 | 4.440 | 14,000 | 61,760 | 4.4114 | 2.553 | 2.530 | 2.553 | 2.530 | 2.553 | 24,347 | 2.5366 | 0.00% |
| 2009-09-10 | 0 | 4.440 | 4.350 | 4.450 | 4.440 | 4.440 | 10,000 | 44,400 | 4.4400 | 2.553 | 2.501 | 2.559 | 2.553 | 2.553 | 17,391 | 2.5530 | 2.07% |
| 2009-09-09 | 0 | 4.350 | 4.310 | 4.400 | 4.300 | 4.350 | 36,000 | 155,300 | 4.3139 | 2.501 | 2.478 | 2.530 | 2.473 | 2.501 | 62,608 | 2.4805 | 1.16% |
| 2009-09-08 | 0 | 4.300 | 4.280 | 4.300 | 4.340 | 4.340 | 10,000 | 43,400 | 4.3400 | 2.473 | 2.461 | 2.473 | 2.496 | 2.496 | 17,391 | 2.4955 | 0.47% |
| 2009-09-07 | 0 | 4.280 | 4.280 | 4.340 | 4.280 | 4.300 | 18,000 | 77,240 | 4.2911 | 2.461 | 2.461 | 2.496 | 2.461 | 2.473 | 31,304 | 2.4674 | -0.47% |
| 2009-09-04 | 0 | 4.300 | 4.230 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 2.473 | 2.432 | 2.473 | 2.473 | 2.473 | 3,478 | 2.4725 | 0.23% |
| 2009-09-03 | 0 | 4.290 | 4.210 | 4.280 | 4.290 | 4.290 | 6,500 | 27,765 | 4.2715 | 2.467 | 2.421 | 2.461 | 2.467 | 2.467 | 11,304 | 2.4562 | -0.23% |
| 2009-09-02 | 0 | 4.300 | 4.150 | 4.300 | - | - | 0 | 0 | - | 2.473 | 2.386 | 2.473 | - | - | 0 | - | -0.69% |
| 2009-09-01 | 0 | 4.330 | 4.160 | 4.330 | 4.330 | 4.330 | 10,000 | 43,300 | 4.3300 | 2.490 | 2.392 | 2.490 | 2.490 | 2.490 | 17,391 | 2.4898 | 3.10% |
| 2009-08-31 | 0 | 4.200 | 4.180 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 2.415 | 2.404 | 2.473 | 2.415 | 2.415 | 17,391 | 2.4150 | -2.33% |
| 2009-08-28 | 0 | 4.300 | 4.210 | 4.350 | 4.210 | 4.300 | 40,000 | 170,200 | 4.2550 | 2.473 | 2.421 | 2.501 | 2.421 | 2.473 | 69,564 | 2.4467 | 1.18% |
| 2009-08-27 | 0 | 4.250 | 4.230 | 4.320 | 4.250 | 4.250 | 10,300 | 43,775 | 4.2500 | 2.444 | 2.432 | 2.484 | 2.444 | 2.444 | 17,913 | 2.4438 | -0.93% |
| 2009-08-26 | 0 | 4.290 | 4.250 | 4.350 | 4.200 | 4.290 | 32,000 | 136,200 | 4.2563 | 2.467 | 2.444 | 2.501 | 2.415 | 2.467 | 55,651 | 2.4474 | 0.94% |
| 2009-08-25 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.250 | 94,000 | 399,500 | 4.2500 | 2.444 | 2.415 | 2.444 | 2.444 | 2.444 | 163,476 | 2.4438 | 2.41% |
| 2009-08-24 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 2.386 | 2.386 | 2.444 | - | - | 0 | - | 1.22% |
| 2009-08-21 | 0 | 4.100 | 4.060 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 2.358 | 2.335 | 2.415 | 2.358 | 2.358 | 17,391 | 2.3575 | -2.38% |
| 2009-08-20 | 0 | 4.200 | 4.050 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 2.415 | 2.329 | 2.415 | 2.415 | 2.415 | 10,435 | 2.4150 | 1.20% |
| 2009-08-19 | 0 | 4.150 | 4.020 | 4.300 | - | - | 0 | 0 | - | 2.386 | 2.312 | 2.473 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 2.386 | 2.329 | 2.386 | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 4.150 | 4.050 | 4.200 | - | - | 400 | 1,580 | 3.9500 | 2.386 | 2.329 | 2.415 | - | - | 696 | 2.2713 | 0.00% |
| 2009-08-14 | 0 | 4.150 | 4.150 | 4.240 | 4.150 | 4.150 | 12,000 | 49,800 | 4.1500 | 2.386 | 2.386 | 2.438 | 2.386 | 2.386 | 20,869 | 2.3863 | 0.00% |
| 2009-08-13 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 2.386 | 2.386 | 2.444 | 2.386 | 2.386 | 6,956 | 2.3863 | -0.72% |
| 2009-08-12 | 0 | 4.180 | 4.150 | 4.230 | 4.180 | 4.250 | 20,000 | 84,300 | 4.2150 | 2.404 | 2.386 | 2.432 | 2.404 | 2.444 | 34,782 | 2.4237 | -1.65% |
| 2009-08-11 | 0 | 4.250 | 4.200 | 4.270 | - | - | 0 | 0 | - | 2.444 | 2.415 | 2.455 | - | - | 0 | - | 0.00% |
| 2009-08-10 | 0 | 4.250 | 4.180 | 4.260 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 2.444 | 2.404 | 2.450 | 2.444 | 2.444 | 6,956 | 2.4438 | 0.24% |
| 2009-08-07 | 0 | 4.240 | 4.160 | 4.240 | 4.150 | 4.250 | 94,000 | 394,880 | 4.2009 | 2.438 | 2.392 | 2.438 | 2.386 | 2.444 | 163,476 | 2.4155 | -0.70% |
| 2009-08-06 | 0 | 4.270 | 4.190 | 4.280 | 4.150 | 4.280 | 64,000 | 268,380 | 4.1934 | 2.455 | 2.409 | 2.461 | 2.386 | 2.461 | 111,303 | 2.4113 | 0.00% |
| 2009-08-05 | 0 | 4.270 | 4.190 | 4.270 | 4.200 | 4.280 | 28,200 | 119,078 | 4.2226 | 2.455 | 2.409 | 2.455 | 2.415 | 2.461 | 49,043 | 2.4280 | -0.70% |
| 2009-08-04 | 0 | 4.300 | 4.230 | 4.300 | 4.220 | 4.300 | 100,000 | 425,800 | 4.2580 | 2.473 | 2.432 | 2.473 | 2.427 | 2.473 | 173,910 | 2.4484 | 0.00% |
| 2009-08-03 | 0 | 4.300 | 4.300 | 4.350 | 4.280 | 4.300 | 22,000 | 94,480 | 4.2945 | 2.473 | 2.473 | 2.501 | 2.461 | 2.473 | 38,260 | 2.4694 | 0.70% |
| 2009-07-31 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.270 | 70,000 | 295,340 | 4.2191 | 2.455 | 2.438 | 2.455 | 2.421 | 2.455 | 121,737 | 2.4260 | 2.89% |
| 2009-07-30 | 0 | 4.150 | 4.120 | 4.190 | 4.140 | 4.190 | 32,000 | 132,760 | 4.1488 | 2.386 | 2.369 | 2.409 | 2.381 | 2.409 | 55,651 | 2.3856 | 1.22% |
| 2009-07-29 | 0 | 4.100 | 4.080 | 4.100 | 4.070 | 4.250 | 148,500 | 612,925 | 4.1274 | 2.358 | 2.346 | 2.358 | 2.340 | 2.444 | 258,257 | 2.3733 | -3.53% |
| 2009-07-28 | 0 | 4.250 | 4.200 | 4.340 | 4.200 | 4.250 | 88,000 | 370,800 | 4.2136 | 2.444 | 2.415 | 2.496 | 2.415 | 2.444 | 153,041 | 2.4229 | 1.67% |
| 2009-07-27 | 0 | 4.180 | 4.150 | 4.200 | 4.120 | 4.180 | 80,000 | 331,600 | 4.1450 | 2.404 | 2.386 | 2.415 | 2.369 | 2.404 | 139,128 | 2.3834 | 1.70% |
| 2009-07-24 | 0 | 4.110 | 4.020 | 4.110 | 4.050 | 4.120 | 36,000 | 147,480 | 4.0967 | 2.363 | 2.312 | 2.363 | 2.329 | 2.369 | 62,608 | 2.3556 | -0.24% |
| 2009-07-23 | 0 | 4.120 | 4.050 | 4.120 | 4.140 | 4.140 | 22,000 | 91,080 | 4.1400 | 2.369 | 2.329 | 2.369 | 2.381 | 2.381 | 38,260 | 2.3805 | 0.49% |
| 2009-07-22 | 0 | 4.100 | 4.030 | 4.110 | 4.100 | 4.120 | 30,000 | 123,200 | 4.1067 | 2.358 | 2.317 | 2.363 | 2.358 | 2.369 | 52,173 | 2.3614 | 0.49% |
| 2009-07-21 | 0 | 4.080 | 4.020 | 4.080 | 4.080 | 4.100 | 60,000 | 245,400 | 4.0900 | 2.346 | 2.312 | 2.346 | 2.346 | 2.358 | 104,346 | 2.3518 | 0.49% |
| 2009-07-20 | 0 | 4.060 | 4.030 | 4.070 | 4.010 | 4.060 | 72,000 | 290,800 | 4.0389 | 2.335 | 2.317 | 2.340 | 2.306 | 2.335 | 125,216 | 2.3224 | 2.27% |
| 2009-07-17 | 0 | 3.970 | 3.970 | 4.060 | 3.940 | 3.940 | 2,000 | 7,880 | 3.9400 | 2.283 | 2.283 | 2.335 | 2.266 | 2.266 | 3,478 | 2.2655 | -1.98% |
| 2009-07-16 | 0 | 4.050 | 3.950 | 4.050 | - | - | 200 | 770 | 3.8500 | 2.329 | 2.271 | 2.329 | - | - | 348 | 2.2138 | 0.00% |
| 2009-07-15 | 0 | 4.050 | 3.920 | 4.050 | - | - | 0 | 0 | - | 2.329 | 2.254 | 2.329 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 4.050 | 3.950 | 4.050 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.329 | 2.271 | 2.329 | 2.346 | 2.346 | 6,956 | 2.3460 | 3.85% |
| 2009-07-13 | 0 | 3.900 | 3.840 | 3.940 | 3.900 | 3.940 | 76,000 | 298,080 | 3.9221 | 2.243 | 2.208 | 2.266 | 2.243 | 2.266 | 132,172 | 2.2552 | -3.47% |
| 2009-07-10 | 0 | 4.040 | 3.960 | 4.100 | - | - | 0 | 0 | - | 2.323 | 2.277 | 2.358 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 4.080 | 3.960 | 4.080 | - | - | 0 | 0 | - | 2.323 | 2.255 | 2.323 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 4.080 | 3.980 | 4.080 | 3.980 | 4.080 | 22,000 | 87,760 | 3.9891 | 2.323 | 2.266 | 2.323 | 2.266 | 2.323 | 38,639 | 2.2713 | 2.00% |
| 2009-07-07 | 0 | 4.000 | 3.980 | 4.080 | 4.000 | 4.090 | 20,000 | 80,420 | 4.0210 | 2.277 | 2.266 | 2.323 | 2.277 | 2.329 | 35,126 | 2.2894 | -0.74% |
| 2009-07-06 | 0 | 4.030 | 4.010 | 4.100 | 4.030 | 4.030 | 10,000 | 40,300 | 4.0300 | 2.295 | 2.283 | 2.334 | 2.295 | 2.295 | 17,563 | 2.2946 | -1.95% |
| 2009-07-03 | 0 | 4.110 | 4.010 | 4.110 | 4.080 | 4.110 | 20,000 | 81,980 | 4.0990 | 2.340 | 2.283 | 2.340 | 2.323 | 2.340 | 35,126 | 2.3339 | 0.74% |
| 2009-07-02 | 0 | 4.080 | 3.950 | 4.080 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.323 | 2.249 | 2.323 | 2.323 | 2.323 | 7,025 | 2.3230 | 2.00% |
| 2009-06-30 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.100 | 36,200 | 147,264 | 4.0681 | 2.277 | 2.249 | 2.334 | 2.277 | 2.334 | 63,579 | 2.3162 | 2.56% |
| 2009-06-29 | 0 | 3.900 | 3.900 | 4.050 | 3.850 | 4.020 | 64,000 | 252,520 | 3.9456 | 2.221 | 2.221 | 2.306 | 2.192 | 2.289 | 112,405 | 2.2465 | -3.70% |
| 2009-06-26 | 0 | 4.050 | 4.050 | 4.240 | 4.050 | 4.260 | 76,000 | 319,260 | 4.2008 | 2.306 | 2.306 | 2.414 | 2.306 | 2.426 | 133,481 | 2.3918 | -4.48% |
| 2009-06-25 | 0 | 4.240 | 4.100 | 4.250 | 4.110 | 4.240 | 38,000 | 157,960 | 4.1568 | 2.414 | 2.334 | 2.420 | 2.340 | 2.414 | 66,740 | 2.3668 | 1.92% |
| 2009-06-24 | 0 | 4.160 | 4.270 | 4.280 | 4.160 | 4.290 | 72,000 | 301,220 | 4.1836 | 2.369 | 2.431 | 2.437 | 2.369 | 2.443 | 126,455 | 2.3820 | -3.26% |
| 2009-06-23 | 0 | 4.300 | 4.150 | 4.350 | 4.300 | 4.300 | 4,900 | 20,845 | 4.2541 | 2.448 | 2.363 | 2.477 | 2.448 | 2.448 | 8,606 | 2.4222 | -3.37% |
| 2009-06-22 | 0 | 4.450 | 4.200 | 4.450 | 4.260 | 4.500 | 18,000 | 79,840 | 4.4356 | 2.534 | 2.391 | 2.534 | 2.426 | 2.562 | 31,614 | 2.5255 | -1.11% |
| 2009-06-19 | 0 | 4.500 | 4.160 | 4.500 | 4.400 | 4.500 | 58,000 | 259,200 | 4.4690 | 2.562 | 2.369 | 2.562 | 2.505 | 2.562 | 101,867 | 2.5445 | 4.65% |
| 2009-06-18 | 0 | 4.300 | 4.100 | 4.300 | 4.250 | 4.350 | 40,000 | 172,260 | 4.3065 | 2.448 | 2.334 | 2.448 | 2.420 | 2.477 | 70,253 | 2.4520 | 2.38% |
| 2009-06-17 | 0 | 4.200 | 4.050 | 4.230 | 4.150 | 4.200 | 36,000 | 150,000 | 4.1667 | 2.391 | 2.306 | 2.408 | 2.363 | 2.391 | 63,228 | 2.3724 | 2.44% |
| 2009-06-16 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.130 | 46,000 | 187,720 | 4.0809 | 2.334 | 2.277 | 2.334 | 2.277 | 2.352 | 80,791 | 2.3235 | -0.97% |
| 2009-06-15 | 0 | 4.140 | 3.950 | 4.140 | 4.000 | 4.140 | 28,000 | 113,220 | 4.0436 | 2.357 | 2.249 | 2.357 | 2.277 | 2.357 | 49,177 | 2.3023 | 0.49% |
| 2009-06-12 | 0 | 4.120 | 4.060 | 4.120 | 4.140 | 4.150 | 6,000 | 24,860 | 4.1433 | 2.346 | 2.312 | 2.346 | 2.357 | 2.363 | 10,538 | 2.3591 | 0.49% |
| 2009-06-11 | 0 | 4.100 | 4.020 | 4.100 | 4.000 | 4.110 | 40,000 | 161,680 | 4.0420 | 2.334 | 2.289 | 2.334 | 2.277 | 2.340 | 70,253 | 2.3014 | -0.24% |
| 2009-06-10 | 0 | 4.110 | 4.020 | 4.110 | 3.970 | 4.110 | 36,000 | 144,360 | 4.0100 | 2.340 | 2.289 | 2.340 | 2.260 | 2.340 | 63,228 | 2.2832 | 2.75% |
| 2009-06-09 | 0 | 4.000 | 3.990 | 4.130 | 4.000 | 4.150 | 82,000 | 331,840 | 4.0468 | 2.277 | 2.272 | 2.352 | 2.277 | 2.363 | 144,018 | 2.3041 | -4.76% |
| 2009-06-08 | 0 | 4.200 | 4.050 | 4.200 | 4.240 | 4.240 | 10,000 | 42,400 | 4.2400 | 2.391 | 2.306 | 2.391 | 2.414 | 2.414 | 17,563 | 2.4141 | 0.72% |
| 2009-06-05 | 0 | 4.170 | 4.070 | 4.250 | 4.100 | 4.170 | 10,000 | 41,280 | 4.1280 | 2.374 | 2.317 | 2.420 | 2.334 | 2.374 | 17,563 | 2.3504 | 1.71% |
| 2009-06-04 | 0 | 4.100 | 4.010 | 4.180 | 4.100 | 4.100 | 30,000 | 123,000 | 4.1000 | 2.334 | 2.283 | 2.380 | 2.334 | 2.334 | 52,690 | 2.3344 | 0.00% |
| 2009-06-03 | 0 | 4.100 | 4.050 | 4.180 | 4.100 | 4.190 | 14,000 | 57,820 | 4.1300 | 2.334 | 2.306 | 2.380 | 2.334 | 2.386 | 24,589 | 2.3515 | 1.49% |
| 2009-06-02 | 0 | 4.040 | 4.040 | 4.150 | 4.040 | 4.100 | 10,000 | 40,880 | 4.0880 | 2.300 | 2.300 | 2.363 | 2.300 | 2.334 | 17,563 | 2.3276 | -3.35% |
| 2009-06-01 | 0 | 4.180 | 4.180 | 4.200 | 4.160 | 4.200 | 56,000 | 233,820 | 4.1754 | 2.380 | 2.380 | 2.391 | 2.369 | 2.391 | 98,354 | 2.3773 | 2.45% |
| 2009-05-29 | 0 | 4.080 | 4.050 | 4.100 | 4.030 | 4.080 | 140,420 | 569,319 | 4.0544 | 2.323 | 2.306 | 2.334 | 2.295 | 2.323 | 246,623 | 2.3085 | -0.97% |
| 2009-05-27 | 0 | 4.120 | 4.070 | 4.140 | 4.120 | 4.210 | 80,000 | 335,060 | 4.1883 | 2.346 | 2.317 | 2.357 | 2.346 | 2.397 | 140,506 | 2.3847 | 0.49% |
| 2009-05-26 | 0 | 4.100 | 4.080 | 4.140 | 4.000 | 4.100 | 41,000 | 165,130 | 4.0276 | 2.334 | 2.323 | 2.357 | 2.277 | 2.334 | 72,009 | 2.2932 | 1.23% |
| 2009-05-25 | 0 | 4.050 | 4.010 | 4.050 | 3.900 | 4.050 | 66,000 | 263,220 | 3.9882 | 2.306 | 2.283 | 2.306 | 2.221 | 2.306 | 115,917 | 2.2708 | 3.05% |
| 2009-05-22 | 0 | 3.930 | 3.900 | 3.930 | 3.850 | 3.930 | 20,000 | 77,620 | 3.8810 | 2.238 | 2.221 | 2.238 | 2.192 | 2.238 | 35,126 | 2.2097 | 1.55% |
| 2009-05-21 | 0 | 3.870 | 3.850 | 3.880 | 3.840 | 3.870 | 26,000 | 100,240 | 3.8554 | 2.203 | 2.192 | 2.209 | 2.186 | 2.203 | 45,664 | 2.1951 | 0.78% |
| 2009-05-20 | 0 | 3.840 | 3.790 | 4.100 | 3.830 | 3.880 | 38,000 | 146,500 | 3.8553 | 2.186 | 2.158 | 2.334 | 2.181 | 2.209 | 66,740 | 2.1951 | 1.59% |
| 2009-05-19 | 0 | 3.780 | 3.740 | 3.800 | 3.750 | 3.940 | 34,000 | 128,980 | 3.7935 | 2.152 | 2.129 | 2.164 | 2.135 | 2.243 | 59,715 | 2.1599 | 1.07% |
| 2009-05-18 | 0 | 3.740 | 3.740 | 3.750 | 3.650 | 3.750 | 78,000 | 285,980 | 3.6664 | 2.129 | 2.129 | 2.135 | 2.078 | 2.135 | 136,993 | 2.0875 | 0.81% |
| 2009-05-15 | 0 | 3.710 | 3.710 | 3.750 | 3.700 | 3.700 | 26,000 | 96,200 | 3.7000 | 2.112 | 2.112 | 2.135 | 2.107 | 2.107 | 45,664 | 2.1067 | 0.27% |
| 2009-05-14 | 0 | 3.700 | 3.550 | 3.700 | - | - | 0 | 0 | - | 2.107 | 2.021 | 2.107 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 3.700 | 3.660 | 3.700 | 3.630 | 3.700 | 82,400 | 301,060 | 3.6536 | 2.107 | 2.084 | 2.107 | 2.067 | 2.107 | 144,721 | 2.0803 | 4.52% |
| 2009-05-12 | 0 | 3.540 | 3.540 | 3.600 | 3.520 | 3.520 | 4,000 | 14,080 | 3.5200 | 2.016 | 2.016 | 2.050 | 2.004 | 2.004 | 7,025 | 2.0042 | 0.00% |
| 2009-05-11 | 0 | 3.540 | 3.530 | 3.600 | 3.480 | 3.660 | 80,000 | 283,060 | 3.5383 | 2.016 | 2.010 | 2.050 | 1.981 | 2.084 | 140,506 | 2.0146 | 0.28% |
| 2009-05-08 | 0 | 3.530 | 3.410 | 3.530 | 3.530 | 3.530 | 2,000 | 7,060 | 3.5300 | 2.010 | 1.942 | 2.010 | 2.010 | 2.010 | 3,513 | 2.0099 | 0.86% |
| 2009-05-07 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.540 | 60,000 | 210,640 | 3.5107 | 1.993 | 1.993 | 2.016 | 1.993 | 2.016 | 105,379 | 1.9989 | 1.45% |
| 2009-05-06 | 0 | 3.450 | 3.450 | 3.500 | 3.430 | 3.430 | 54,000 | 185,220 | 3.4300 | 1.964 | 1.964 | 1.993 | 1.953 | 1.953 | 94,841 | 1.9529 | 0.88% |
| 2009-05-05 | 0 | 3.420 | 3.380 | 3.420 | 3.420 | 3.430 | 26,000 | 89,080 | 3.4262 | 1.947 | 1.924 | 1.947 | 1.947 | 1.953 | 45,664 | 1.9508 | 0.88% |
| 2009-05-04 | 0 | 3.390 | 3.300 | 3.390 | 3.360 | 3.390 | 26,000 | 87,860 | 3.3792 | 1.930 | 1.879 | 1.930 | 1.913 | 1.930 | 45,664 | 1.9240 | 2.42% |
| 2009-04-30 | 0 | 3.310 | 3.170 | 3.350 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.885 | 1.805 | 1.907 | 1.885 | 1.885 | 17,563 | 1.8846 | -2.36% |
| 2009-04-29 | 0 | 3.390 | 3.120 | 3.390 | - | - | 0 | 0 | - | 1.930 | 1.776 | 1.930 | - | - | 0 | - | -0.59% |
| 2009-04-28 | 0 | 3.410 | 3.100 | 3.410 | 3.100 | 3.410 | 6,000 | 19,840 | 3.3067 | 1.942 | 1.765 | 1.942 | 1.765 | 1.942 | 10,538 | 1.8827 | 6.56% |
| 2009-04-27 | 0 | 3.200 | 3.120 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.822 | 1.776 | 1.936 | 1.822 | 1.822 | 17,563 | 1.8220 | -3.61% |
| 2009-04-24 | 0 | 3.320 | 3.320 | 3.420 | 3.320 | 3.320 | 10,000 | 33,200 | 3.3200 | 1.890 | 1.890 | 1.947 | 1.890 | 1.890 | 17,563 | 1.8903 | -3.21% |
| 2009-04-23 | 0 | 3.430 | 3.350 | 3.430 | 3.430 | 3.430 | 2,000 | 6,860 | 3.4300 | 1.953 | 1.907 | 1.953 | 1.953 | 1.953 | 3,513 | 1.9529 | 2.39% |
| 2009-04-22 | 0 | 3.350 | 3.320 | 3.430 | 3.350 | 3.350 | 4,000 | 13,400 | 3.3500 | 1.907 | 1.890 | 1.953 | 1.907 | 1.907 | 7,025 | 1.9074 | 0.00% |
| 2009-04-21 | 0 | 3.350 | 3.320 | 3.500 | 3.300 | 3.350 | 24,000 | 79,600 | 3.3167 | 1.907 | 1.890 | 1.993 | 1.879 | 1.907 | 42,152 | 1.8884 | -5.63% |
| 2009-04-20 | 0 | 3.550 | 3.270 | 3.550 | 3.300 | 3.550 | 24,000 | 80,200 | 3.3417 | 2.021 | 1.862 | 2.021 | 1.879 | 2.021 | 42,152 | 1.9026 | 7.58% |
| 2009-04-17 | 0 | 3.300 | 3.300 | 3.600 | 3.300 | 3.340 | 4,000 | 13,280 | 3.3200 | 1.879 | 1.879 | 2.050 | 1.879 | 1.902 | 7,025 | 1.8903 | -0.90% |
| 2009-04-16 | 0 | 3.330 | 3.330 | 3.600 | 3.320 | 3.480 | 46,000 | 153,560 | 3.3383 | 1.896 | 1.896 | 2.050 | 1.890 | 1.981 | 80,791 | 1.9007 | 0.30% |
| 2009-04-15 | 0 | 3.320 | 3.280 | 3.380 | 3.320 | 3.500 | 24,000 | 81,260 | 3.3858 | 1.890 | 1.868 | 1.924 | 1.890 | 1.993 | 42,152 | 1.9278 | -0.60% |
| 2009-04-14 | 0 | 3.340 | 3.340 | 3.700 | 3.310 | 3.310 | 112,000 | 370,720 | 3.3100 | 1.902 | 1.902 | 2.107 | 1.885 | 1.885 | 196,708 | 1.8846 | 1.21% |
| 2009-04-09 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 28,000 | 92,400 | 3.3000 | 1.879 | 1.850 | 1.879 | 1.879 | 1.879 | 49,177 | 1.8789 | -0.60% |
| 2009-04-08 | 0 | 3.320 | 3.320 | 3.400 | 3.320 | 3.330 | 6,000 | 19,940 | 3.3233 | 1.890 | 1.890 | 1.936 | 1.890 | 1.896 | 10,538 | 1.8922 | -2.35% |
| 2009-04-07 | 0 | 3.400 | 3.350 | 3.410 | - | - | 0 | 0 | - | 1.936 | 1.907 | 1.942 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.480 | 24,000 | 81,760 | 3.4067 | 1.936 | 1.936 | 1.981 | 1.936 | 1.981 | 42,152 | 1.9397 | 0.00% |
| 2009-04-03 | 0 | 3.400 | 3.400 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 1.936 | 1.936 | 1.987 | 1.924 | 1.924 | 14,051 | 1.9245 | 2.72% |
| 2009-04-02 | 0 | 3.310 | 3.240 | 3.310 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.885 | 1.845 | 1.885 | 1.885 | 1.885 | 17,563 | 1.8846 | 0.30% |
| 2009-04-01 | 0 | 3.300 | 3.200 | 3.300 | 3.150 | 3.350 | 18,000 | 57,300 | 3.1833 | 1.879 | 1.822 | 1.879 | 1.794 | 1.907 | 31,614 | 1.8125 | 1.85% |
| 2009-03-31 | 0 | 3.240 | 3.160 | 3.240 | - | - | 0 | 0 | - | 1.845 | 1.799 | 1.845 | - | - | 0 | - | -0.61% |
| 2009-03-30 | 0 | 3.260 | 3.160 | 3.400 | - | - | 0 | 0 | - | 1.856 | 1.799 | 1.936 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 3.260 | 3.150 | 3.400 | - | - | 0 | 0 | - | 1.856 | 1.794 | 1.936 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 3.260 | 3.190 | 3.260 | - | - | 0 | 0 | - | 1.856 | 1.816 | 1.856 | - | - | 0 | - | 0.00% |
| 2009-03-25 | 0 | 3.260 | 3.130 | 3.260 | 3.160 | 3.260 | 16,000 | 51,240 | 3.2025 | 1.856 | 1.782 | 1.856 | 1.799 | 1.856 | 28,101 | 1.8234 | -0.61% |
| 2009-03-24 | 0 | 3.280 | 3.150 | 3.300 | - | - | 0 | 0 | - | 1.868 | 1.794 | 1.879 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 3.280 | 3.160 | 3.300 | - | - | 0 | 0 | - | 1.868 | 1.799 | 1.879 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 3.280 | 3.150 | 3.280 | 3.120 | 3.280 | 8,000 | 25,600 | 3.2000 | 1.868 | 1.794 | 1.868 | 1.776 | 1.868 | 14,051 | 1.8220 | 4.13% |
| 2009-03-19 | 0 | 3.150 | 3.120 | 3.280 | - | - | 0 | 0 | - | 1.794 | 1.776 | 1.868 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 3.150 | 3.060 | 3.280 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.794 | 1.742 | 1.868 | 1.794 | 1.794 | 17,563 | 1.7935 | 0.96% |
| 2009-03-17 | 0 | 3.120 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.776 | 1.765 | 1.879 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 3.120 | 3.120 | 3.160 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.776 | 1.776 | 1.799 | 1.765 | 1.765 | 24,589 | 1.7651 | -0.95% |
| 2009-03-13 | 0 | 3.150 | 3.080 | 3.200 | - | - | 0 | 0 | - | 1.794 | 1.754 | 1.822 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 3.150 | 3.030 | 3.150 | 3.150 | 3.150 | 4,000 | 12,600 | 3.1500 | 1.794 | 1.725 | 1.794 | 1.794 | 1.794 | 7,025 | 1.7935 | -2.17% |
| 2009-03-11 | 0 | 3.220 | 3.110 | 3.320 | - | - | 0 | 0 | - | 1.833 | 1.771 | 1.890 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 3.220 | 3.070 | 3.300 | - | - | 0 | 0 | - | 1.833 | 1.748 | 1.879 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 3.220 | 3.060 | 3.480 | - | - | 0 | 0 | - | 1.833 | 1.742 | 1.981 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 3.220 | 3.060 | 3.360 | - | - | 0 | 0 | - | 1.833 | 1.742 | 1.913 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 3.220 | 3.100 | 3.250 | 3.220 | 3.220 | 10,000 | 32,200 | 3.2200 | 1.833 | 1.765 | 1.850 | 1.833 | 1.833 | 17,563 | 1.8334 | -0.92% |
| 2009-03-04 | 0 | 3.250 | 3.210 | 3.430 | 3.100 | 3.550 | 8,000 | 26,300 | 3.2875 | 1.850 | 1.828 | 1.953 | 1.765 | 2.021 | 14,051 | 1.8718 | -6.88% |
| 2009-03-03 | 0 | 3.490 | 3.050 | 3.500 | - | - | 14,000 | 48,860 | 3.4900 | 1.987 | 1.737 | 1.993 | - | - | 24,589 | 1.9871 | 0.00% |
| 2009-03-02 | 0 | 3.490 | 3.100 | 3.700 | - | - | 0 | 0 | - | 1.987 | 1.765 | 2.107 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 3.490 | 3.250 | 3.750 | - | - | 799 | 2,477 | 3.1001 | 1.987 | 1.850 | 2.135 | - | - | 1,403 | 1.7651 | 0.00% |
| 2009-02-26 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 1.987 | 1.879 | 2.095 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 1.987 | 1.879 | 2.095 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 3.490 | 3.200 | 3.690 | - | - | 0 | 0 | - | 1.987 | 1.822 | 2.101 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 3.490 | 3.350 | 3.490 | 3.300 | 3.500 | 12,840 | 43,026 | 3.3509 | 1.987 | 1.907 | 1.987 | 1.879 | 1.993 | 22,551 | 1.9079 | 1.16% |
| 2009-02-20 | 0 | 3.450 | 3.350 | 3.450 | 3.450 | 3.450 | 6,000 | 20,700 | 3.4500 | 1.964 | 1.907 | 1.964 | 1.964 | 1.964 | 10,538 | 1.9643 | 0.00% |
| 2009-02-19 | 0 | 3.450 | 3.150 | 3.650 | - | - | 0 | 0 | - | 1.964 | 1.794 | 2.078 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 3.450 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.964 | 1.822 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 3.450 | 3.040 | 3.610 | - | - | 0 | 0 | - | 1.964 | 1.731 | 2.055 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 1.964 | 1.907 | 1.964 | - | - | 0 | - | -1.15% |
| 2009-02-13 | 0 | 3.490 | 3.400 | 3.490 | 3.490 | 3.490 | 6,000 | 20,940 | 3.4900 | 1.987 | 1.936 | 1.987 | 1.987 | 1.987 | 10,538 | 1.9871 | 1.45% |
| 2009-02-12 | 0 | 3.440 | 3.260 | 3.490 | - | - | 0 | 0 | - | 1.959 | 1.856 | 1.987 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 3.440 | 3.280 | 3.440 | - | - | 0 | 0 | - | 1.959 | 1.868 | 1.959 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 3.440 | 3.300 | 3.440 | - | - | 0 | 0 | - | 1.959 | 1.879 | 1.959 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 3.440 | 3.280 | 3.490 | - | - | 0 | 0 | - | 1.959 | 1.868 | 1.987 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 3.440 | 3.210 | 3.440 | - | - | 0 | 0 | - | 1.959 | 1.828 | 1.959 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 3.440 | 3.240 | 3.450 | 3.300 | 3.440 | 68,000 | 228,200 | 3.3559 | 1.959 | 1.845 | 1.964 | 1.879 | 1.959 | 119,430 | 1.9107 | 4.88% |
| 2009-02-04 | 0 | 3.280 | 3.160 | 3.280 | 3.280 | 3.280 | 6,000 | 19,680 | 3.2800 | 1.868 | 1.799 | 1.868 | 1.868 | 1.868 | 10,538 | 1.8675 | 5.81% |
| 2009-02-03 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 1.765 | 1.765 | 1.816 | 1.765 | 1.765 | 7,025 | 1.7651 | -2.82% |
| 2009-02-02 | 0 | 3.190 | 3.050 | 3.260 | 3.150 | 3.270 | 16,000 | 50,960 | 3.1850 | 1.816 | 1.737 | 1.856 | 1.794 | 1.862 | 28,101 | 1.8134 | -8.86% |
| 2009-01-30 | 0 | 3.500 | 3.110 | 3.500 | - | - | 100,000 | 311,000 | 3.1100 | 1.993 | 1.771 | 1.993 | - | - | 175,632 | 1.7707 | 0.00% |
| 2009-01-29 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.708 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 3.500 | 3.150 | 3.700 | - | - | 0 | 0 | - | 1.993 | 1.794 | 2.107 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.765 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.708 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.765 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.794 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 3.500 | 3.220 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.833 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 1.993 | 1.794 | 1.993 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 3.500 | 3.380 | 3.500 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 1.993 | 1.924 | 1.993 | 2.021 | 2.021 | 17,563 | 2.0213 | 3.55% |
| 2009-01-13 | 0 | 3.380 | 3.380 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 1.924 | 1.924 | 1.987 | 1.924 | 1.924 | 14,051 | 1.9245 | -3.43% |
| 2009-01-12 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 1.993 | 1.907 | 2.050 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 3.500 | 3.400 | 3.500 | 3.460 | 3.500 | 30,000 | 104,440 | 3.4813 | 1.993 | 1.936 | 1.993 | 1.970 | 1.993 | 52,690 | 1.9822 | 1.45% |
| 2009-01-08 | 0 | 3.450 | 3.420 | 3.450 | 3.400 | 3.450 | 86,000 | 296,020 | 3.4421 | 1.964 | 1.947 | 1.964 | 1.936 | 1.964 | 151,044 | 1.9598 | -4.17% |
| 2009-01-07 | 0 | 3.600 | 3.580 | 3.680 | - | - | 0 | 0 | - | 2.050 | 2.038 | 2.095 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 3.600 | 3.600 | 3.680 | 3.550 | 3.550 | 50,000 | 177,500 | 3.5500 | 2.050 | 2.050 | 2.095 | 2.021 | 2.021 | 87,816 | 2.0213 | -2.70% |
| 2009-01-05 | 0 | 3.700 | 3.500 | 3.700 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.107 | 1.993 | 2.107 | 2.277 | 2.277 | 10,538 | 2.2775 | 0.54% |
| 2009-01-02 | 0 | 3.680 | 3.500 | 3.700 | - | - | 0 | 0 | - | 2.095 | 1.993 | 2.107 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 3.680 | 3.500 | 3.680 | - | - | 0 | 0 | - | 2.095 | 1.993 | 2.095 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 3.680 | 3.620 | 3.690 | 3.680 | 3.720 | 14,000 | 51,920 | 3.7086 | 2.095 | 2.061 | 2.101 | 2.095 | 2.118 | 24,589 | 2.1116 | -0.27% |
| 2008-12-29 | 0 | 3.690 | 3.490 | 3.800 | - | - | 0 | 0 | - | 2.101 | 1.987 | 2.164 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 3.690 | 3.300 | 3.690 | 3.660 | 3.700 | 50,000 | 183,800 | 3.6760 | 2.101 | 1.879 | 2.101 | 2.084 | 2.107 | 87,816 | 2.0930 | 6.65% |
| 2008-12-23 | 0 | 3.460 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.970 | 1.822 | 1.993 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 3.460 | 3.200 | 3.600 | - | - | 0 | 0 | - | 1.970 | 1.822 | 2.050 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 3.460 | 3.250 | 3.460 | 3.460 | 3.460 | 8,000 | 27,680 | 3.4600 | 1.970 | 1.850 | 1.970 | 1.970 | 1.970 | 14,051 | 1.9700 | 1.76% |
| 2008-12-18 | 0 | 3.530 | 3.410 | 3.530 | 3.450 | 3.540 | 20,000 | 70,520 | 3.5260 | 1.936 | 1.870 | 1.936 | 1.892 | 1.941 | 36,470 | 1.9337 | 2.32% |
| 2008-12-17 | 0 | 3.450 | 3.400 | 3.550 | 3.330 | 3.450 | 48,000 | 161,200 | 3.3583 | 1.892 | 1.865 | 1.947 | 1.826 | 1.892 | 87,527 | 1.8417 | 3.60% |
| 2008-12-16 | 0 | 3.330 | 3.300 | 3.500 | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 1.826 | 1.810 | 1.919 | 1.826 | 1.826 | 3,647 | 1.8262 | -2.06% |
| 2008-12-15 | 0 | 3.400 | 3.320 | 3.420 | 3.400 | 3.500 | 12,000 | 41,000 | 3.4167 | 1.865 | 1.821 | 1.876 | 1.865 | 1.919 | 21,882 | 1.8737 | -3.13% |
| 2008-12-12 | 0 | 3.510 | 3.350 | 3.510 | 3.400 | 3.510 | 32,000 | 109,960 | 3.4363 | 1.925 | 1.837 | 1.925 | 1.865 | 1.925 | 58,351 | 1.8844 | -2.23% |
| 2008-12-11 | 0 | 3.590 | 3.480 | 3.700 | - | - | 0 | 0 | - | 1.969 | 1.908 | 2.029 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 3.590 | 3.450 | 3.580 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 1.969 | 1.892 | 1.963 | 1.969 | 1.969 | 7,294 | 1.9688 | 4.06% |
| 2008-12-09 | 0 | 3.450 | 3.400 | 3.600 | 3.410 | 3.680 | 20,000 | 70,800 | 3.5400 | 1.892 | 1.865 | 1.974 | 1.870 | 2.018 | 36,470 | 1.9413 | -0.86% |
| 2008-12-08 | 0 | 3.480 | 3.400 | 3.700 | - | - | 0 | 0 | - | 1.908 | 1.865 | 2.029 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 3.480 | 3.280 | 3.650 | - | - | 0 | 0 | - | 1.908 | 1.799 | 2.002 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 3.480 | 3.200 | 3.650 | - | - | 0 | 0 | - | 1.908 | 1.755 | 2.002 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 3.480 | 3.420 | 3.650 | - | - | 0 | 0 | - | 1.908 | 1.876 | 2.002 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 3.480 | 3.420 | 3.480 | 3.500 | 3.630 | 8,000 | 28,520 | 3.5650 | 1.908 | 1.876 | 1.908 | 1.919 | 1.991 | 14,588 | 1.9551 | -4.13% |
| 2008-12-01 | 0 | 3.630 | 3.500 | 3.630 | 3.630 | 3.630 | 4,000 | 14,520 | 3.6300 | 1.991 | 1.919 | 1.991 | 1.991 | 1.991 | 7,294 | 1.9907 | -1.89% |
| 2008-11-28 | 0 | 3.700 | 3.300 | - | 3.300 | 3.700 | 12,000 | 41,200 | 3.4333 | 2.029 | 1.810 | - | 1.810 | 2.029 | 21,882 | 1.8829 | 5.71% |
| 2008-11-27 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 1.919 | 1.837 | 1.974 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 3.500 | 3.200 | 3.500 | - | - | 0 | 0 | - | 1.919 | 1.755 | 1.919 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.500 | 3.100 | 3.600 | - | - | 0 | 0 | - | 1.919 | 1.700 | 1.974 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.919 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 3.500 | 3.200 | 3.500 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 1.919 | 1.755 | 1.919 | 1.947 | 1.947 | 10,941 | 1.9468 | 4.17% |
| 2008-11-20 | 0 | 3.360 | 3.130 | 3.360 | - | - | 0 | 0 | - | 1.843 | 1.717 | 1.843 | - | - | 0 | - | -4.00% |
| 2008-11-19 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 1.919 | - | 1.919 | 1.919 | 1.919 | 10,941 | 1.9194 | 0.00% |
| 2008-11-18 | 0 | 3.500 | 3.150 | 3.550 | - | - | 0 | 0 | - | 1.919 | 1.727 | 1.947 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 1.919 | - | 2.029 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 3.500 | 3.200 | 3.650 | - | - | 0 | 0 | - | 1.919 | 1.755 | 2.002 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.919 | - | 1.919 | - | - | 0 | - | -2.23% |
| 2008-11-12 | 0 | 3.580 | 3.350 | 3.600 | 3.300 | 3.580 | 12,000 | 40,720 | 3.3933 | 1.963 | 1.837 | 1.974 | 1.810 | 1.963 | 21,882 | 1.8609 | 2.29% |
| 2008-11-11 | 0 | 3.500 | 3.350 | 3.500 | 3.350 | 3.590 | 6,000 | 21,060 | 3.5100 | 1.919 | 1.837 | 1.919 | 1.837 | 1.969 | 10,941 | 1.9249 | 2.94% |
| 2008-11-10 | 0 | 3.400 | 3.400 | 3.750 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 1.865 | 1.865 | 2.057 | 1.865 | 1.865 | 10,941 | 1.8646 | -5.29% |
| 2008-11-07 | 0 | 3.590 | 3.300 | 3.600 | 3.590 | 3.590 | 6,000 | 21,540 | 3.5900 | 1.969 | 1.810 | 1.974 | 1.969 | 1.969 | 10,941 | 1.9688 | 8.79% |
| 2008-11-06 | 0 | 3.300 | 3.200 | 3.600 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.810 | 1.755 | 1.974 | 1.810 | 1.810 | 18,235 | 1.8097 | -12.00% |
| 2008-11-05 | 0 | 3.750 | 3.600 | 3.800 | 3.750 | 3.750 | 6,000 | 22,500 | 3.7500 | 2.057 | 1.974 | 2.084 | 2.057 | 2.057 | 10,941 | 2.0565 | 4.17% |
| 2008-11-04 | 0 | 3.600 | 3.600 | 3.750 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 1.974 | 1.974 | 2.057 | 1.974 | 1.974 | 7,294 | 1.9743 | -3.74% |
| 2008-11-03 | 0 | 3.740 | 3.600 | 3.800 | 3.640 | 3.740 | 46,000 | 168,620 | 3.6657 | 2.051 | 1.974 | 2.084 | 1.996 | 2.051 | 83,880 | 2.0103 | 3.60% |
| 2008-10-31 | 0 | 3.610 | 3.610 | 3.800 | 3.610 | 3.650 | 30,000 | 108,780 | 3.6260 | 1.980 | 1.980 | 2.084 | 1.980 | 2.002 | 54,704 | 1.9885 | -6.23% |
| 2008-10-30 | 0 | 3.850 | 3.670 | 3.900 | 3.700 | 3.850 | 32,000 | 120,700 | 3.7719 | 2.111 | 2.013 | 2.139 | 2.029 | 2.111 | 58,351 | 2.0685 | -5.64% |
| 2008-10-29 | 0 | 4.080 | - | 4.080 | 3.900 | 4.080 | 8,000 | 32,120 | 4.0150 | 2.237 | - | 2.237 | 2.139 | 2.237 | 14,588 | 2.2018 | -5.12% |
| 2008-10-28 | 0 | 4.300 | - | 4.300 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 2.358 | - | 2.358 | 2.632 | 2.632 | 18,235 | 2.6323 | -6.52% |
| 2008-10-27 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 2.523 | - | 2.523 | - | - | 0 | - | -8.00% |
| 2008-10-24 | 0 | 5.000 | 4.200 | 5.000 | - | - | 0 | 0 | - | 2.742 | 2.303 | 2.742 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 5.000 | - | 5.190 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 2.742 | - | 2.846 | 2.742 | 2.742 | 3,647 | 2.7420 | -7.24% |
| 2008-10-22 | 0 | 5.390 | - | 5.400 | - | - | 0 | 0 | - | 2.956 | - | 2.961 | - | - | 0 | - | -2.00% |
| 2008-10-21 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 3.016 | - | 3.016 | - | - | 0 | - | -7.56% |
| 2008-10-20 | 0 | 5.950 | - | 5.950 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.263 | - | 3.263 | 3.263 | 3.263 | 7,294 | 3.2630 | 13.12% |
| 2008-10-17 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.885 | - | 3.565 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.885 | - | 3.565 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 2.885 | - | 3.565 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 5.260 | - | 5.290 | - | - | 0 | 0 | - | 2.885 | - | 2.901 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 5.260 | - | 5.260 | - | - | 0 | 0 | - | 2.885 | - | 2.885 | - | - | 0 | - | -0.75% |
| 2008-10-10 | 0 | 5.300 | 4.200 | 5.300 | 4.300 | 5.300 | 44,000 | 193,400 | 4.3955 | 2.907 | 2.303 | 2.907 | 2.358 | 2.907 | 80,233 | 2.4105 | -6.19% |
| 2008-10-09 | 0 | 5.650 | 3.950 | 5.850 | - | - | 0 | 0 | - | 3.098 | 2.166 | 3.208 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 5.650 | 3.660 | - | - | - | 0 | 0 | - | 3.098 | 2.007 | - | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 5.650 | 3.760 | 5.700 | - | - | 0 | 0 | - | 3.098 | 2.062 | 3.126 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 5.650 | 3.850 | - | - | - | 0 | 0 | - | 3.098 | 2.111 | - | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 5.650 | 5.000 | - | - | - | 0 | 0 | - | 3.098 | 2.742 | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 5.650 | 4.500 | - | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.098 | 2.468 | - | 3.098 | 3.098 | 18,235 | 3.0985 | 3.67% |
| 2008-09-29 | 0 | 5.450 | 3.560 | 5.600 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.989 | 1.952 | 3.071 | 2.989 | 2.989 | 7,294 | 2.9888 | -7.63% |
| 2008-09-26 | 0 | 5.900 | - | 6.000 | - | - | 0 | 0 | - | 3.236 | - | 3.290 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.900 | 5.400 | 5.900 | - | - | 0 | 0 | - | 3.236 | 2.961 | 3.236 | - | - | 0 | - | -1.67% |
| 2008-09-24 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 3.290 | - | 3.290 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.290 | 2.961 | 3.290 | - | - | 0 | - | -2.28% |
| 2008-09-22 | 0 | 6.140 | 5.600 | 6.140 | 5.800 | 6.200 | 32,000 | 193,200 | 6.0375 | 3.367 | 3.071 | 3.367 | 3.181 | 3.400 | 58,351 | 3.3110 | 13.70% |
| 2008-09-19 | 0 | 5.400 | 4.800 | 5.500 | - | - | 0 | 0 | - | 2.961 | 2.632 | 3.016 | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 5.400 | 4.000 | 5.400 | - | - | 0 | 0 | - | 2.961 | 2.194 | 2.961 | - | - | 0 | - | -6.90% |
| 2008-09-17 | 0 | 5.800 | 5.000 | 5.800 | - | - | 0 | 0 | - | 3.181 | 2.742 | 3.181 | - | - | 0 | - | -3.33% |
| 2008-09-16 | 0 | 6.000 | 4.100 | 6.100 | - | - | 0 | 0 | - | 3.290 | 2.248 | 3.345 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.290 | 2.961 | 3.290 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 6.000 | 5.500 | 6.000 | - | - | 0 | 0 | - | 3.290 | 3.016 | 3.290 | - | - | 0 | - | -1.64% |
| 2008-09-10 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 3.345 | - | 3.345 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 6.100 | 5.700 | 6.100 | - | - | 0 | 0 | - | 3.345 | 3.126 | 3.345 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 6.100 | 5.700 | 5.800 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 3.345 | 3.126 | 3.181 | 3.181 | 3.181 | 21,882 | 3.1807 | 0.00% |
| 2008-09-05 | 0 | 6.100 | 5.000 | 6.100 | - | - | 0 | 0 | - | 3.345 | 2.742 | 3.345 | - | - | 0 | - | -0.81% |
| 2008-09-04 | 0 | 6.150 | 5.850 | 6.150 | - | - | 0 | 0 | - | 3.373 | 3.208 | 3.373 | - | - | 0 | - | -0.32% |
| 2008-09-03 | 0 | 6.170 | 5.800 | 6.170 | - | - | 0 | 0 | - | 3.384 | 3.181 | 3.384 | - | - | 0 | - | -0.32% |
| 2008-09-02 | 0 | 6.190 | 5.800 | 6.190 | - | - | 0 | 0 | - | 3.395 | 3.181 | 3.395 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 6.190 | 5.800 | 6.200 | - | - | 0 | 0 | - | 3.395 | 3.181 | 3.400 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 6.190 | 5.850 | 6.190 | - | - | 0 | 0 | - | 3.395 | 3.208 | 3.395 | - | - | 0 | - | -0.16% |
| 2008-08-28 | 0 | 6.200 | 5.850 | 6.200 | 5.870 | 6.200 | 40,000 | 241,400 | 6.0350 | 3.400 | 3.208 | 3.400 | 3.219 | 3.400 | 72,939 | 3.3096 | 1.97% |
| 2008-08-27 | 0 | 6.080 | 5.850 | 6.080 | 6.080 | 6.080 | 4,000 | 24,320 | 6.0800 | 3.334 | 3.208 | 3.334 | 3.334 | 3.334 | 7,294 | 3.3343 | 1.33% |
| 2008-08-26 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.000 | 44,000 | 256,420 | 5.8277 | 3.290 | 3.208 | 3.290 | 3.181 | 3.290 | 80,233 | 3.1959 | 0.00% |
| 2008-08-25 | 0 | 6.000 | 5.650 | 6.000 | - | - | 0 | 0 | - | 3.290 | 3.098 | 3.290 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 6.000 | 5.800 | 6.160 | - | - | 0 | 0 | - | 3.290 | 3.181 | 3.378 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 6.000 | 5.500 | 6.340 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.290 | 3.016 | 3.477 | 3.290 | 3.290 | 18,235 | 3.2904 | -4.61% |
| 2008-08-19 | 0 | 6.290 | 5.500 | 6.400 | - | - | 0 | 0 | - | 3.449 | 3.016 | 3.510 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 6.290 | 5.700 | 6.350 | - | - | 0 | 0 | - | 3.449 | 3.126 | 3.482 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 6.290 | 5.600 | 6.350 | - | - | 0 | 0 | - | 3.449 | 3.071 | 3.482 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 6.290 | - | 6.290 | - | - | 0 | 0 | - | 3.449 | - | 3.449 | - | - | 0 | - | -0.16% |
| 2008-08-13 | 0 | 6.300 | 5.600 | 6.300 | 5.700 | 6.300 | 8,000 | 48,000 | 6.0000 | 3.455 | 3.071 | 3.455 | 3.126 | 3.455 | 14,588 | 3.2904 | -1.25% |
| 2008-08-12 | 0 | 6.380 | 5.800 | 6.380 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 3.499 | 3.181 | 3.499 | 3.510 | 3.510 | 7,294 | 3.5098 | 6.33% |
| 2008-08-11 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 3.290 | 3.236 | 3.290 | - | - | 0 | - | -2.91% |
| 2008-08-08 | 0 | 6.180 | 5.900 | 6.180 | - | - | 0 | 0 | - | 3.389 | 3.236 | 3.389 | - | - | 0 | - | -0.32% |
| 2008-08-07 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.400 | 3.236 | 3.400 | - | - | 0 | - | -1.12% |
| 2008-08-05 | 0 | 6.270 | - | 6.270 | - | - | 0 | 0 | - | 3.438 | - | 3.438 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 6.270 | 5.900 | 6.270 | - | - | 0 | 0 | - | 3.438 | 3.236 | 3.438 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 6.270 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.438 | 3.236 | 3.455 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 6.270 | 6.000 | 6.270 | - | - | 0 | 0 | - | 3.438 | 3.290 | 3.438 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 6.270 | 6.000 | 6.280 | - | - | 0 | 0 | - | 3.438 | 3.290 | 3.444 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 6.270 | 5.950 | 6.270 | - | - | 0 | 0 | - | 3.438 | 3.263 | 3.438 | - | - | 0 | - | -1.26% |
| 2008-07-28 | 0 | 6.350 | 6.000 | 6.350 | - | - | 0 | 0 | - | 3.482 | 3.290 | 3.482 | - | - | 0 | - | -1.85% |
| 2008-07-25 | 0 | 6.470 | - | 6.470 | 6.480 | 6.480 | 16,000 | 103,680 | 6.4800 | 3.548 | - | 3.548 | 3.554 | 3.554 | 29,176 | 3.5537 | 2.70% |
| 2008-07-24 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 3.455 | 3.290 | 3.455 | - | - | 0 | - | -2.63% |
| 2008-07-23 | 0 | 6.470 | 6.000 | 6.470 | 6.460 | 6.500 | 18,000 | 116,540 | 6.4744 | 3.548 | 3.290 | 3.548 | 3.543 | 3.565 | 32,823 | 3.5506 | 1.73% |
| 2008-07-22 | 0 | 6.360 | 6.000 | 6.360 | - | - | 0 | 0 | - | 3.488 | 3.290 | 3.488 | - | - | 0 | - | -0.31% |
| 2008-07-21 | 0 | 6.380 | 6.000 | 6.380 | - | - | 0 | 0 | - | 3.499 | 3.290 | 3.499 | - | - | 0 | - | -0.31% |
| 2008-07-18 | 0 | 6.400 | 5.950 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.510 | 3.263 | 3.510 | 3.510 | 3.510 | 18,235 | 3.5098 | 3.23% |
| 2008-07-17 | 0 | 6.200 | 5.950 | 6.200 | - | - | 0 | 0 | - | 3.400 | 3.263 | 3.400 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 6.200 | 5.860 | 6.250 | - | - | 0 | 0 | - | 3.400 | 3.214 | 3.428 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.400 | 3.236 | 3.400 | - | - | 0 | - | -0.16% |
| 2008-07-14 | 0 | 6.250 | 5.900 | 6.250 | - | - | 0 | 0 | - | 3.406 | 3.215 | 3.406 | - | - | 0 | - | -0.79% |
| 2008-07-11 | 0 | 6.300 | 6.050 | 6.300 | 6.380 | 6.380 | 4,000 | 25,520 | 6.3800 | 3.433 | 3.297 | 3.433 | 3.476 | 3.476 | 7,341 | 3.4764 | 0.32% |
| 2008-07-10 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.422 | 3.215 | 3.433 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.422 | 3.215 | 3.433 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 6.280 | 5.820 | 6.280 | - | - | 0 | 0 | - | 3.422 | 3.171 | 3.422 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 6.280 | 5.850 | 6.280 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.422 | 3.188 | 3.422 | 3.422 | 3.422 | 7,341 | 3.4219 | 3.80% |
| 2008-07-04 | 0 | 6.050 | 5.850 | 6.250 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 3.297 | 3.188 | 3.406 | 3.297 | 3.297 | 7,341 | 3.2966 | 4.31% |
| 2008-07-03 | 0 | 5.800 | 5.020 | 6.400 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 3.160 | 2.735 | 3.487 | 3.160 | 3.160 | 7,341 | 3.1604 | -6.75% |
| 2008-07-02 | 0 | 6.220 | 5.800 | 6.400 | - | - | 0 | 0 | - | 3.389 | 3.160 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 6.220 | 5.800 | 6.220 | - | - | 0 | 0 | - | 3.389 | 3.160 | 3.389 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 6.220 | - | 6.500 | - | - | 0 | 0 | - | 3.389 | - | 3.542 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 6.220 | 5.950 | 6.220 | 5.850 | 6.220 | 26,000 | 158,100 | 6.0808 | 3.389 | 3.242 | 3.389 | 3.188 | 3.389 | 47,716 | 3.3134 | 0.32% |
| 2008-06-25 | 0 | 6.200 | 5.950 | 6.300 | 6.100 | 6.200 | 10,000 | 61,600 | 6.1600 | 3.378 | 3.242 | 3.433 | 3.324 | 3.378 | 18,352 | 3.3565 | 4.20% |
| 2008-06-24 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.242 | 3.242 | 3.351 | 3.242 | 3.242 | 7,341 | 3.2421 | -3.25% |
| 2008-06-23 | 0 | 6.150 | 5.910 | 6.250 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.351 | 3.220 | 3.406 | 3.351 | 3.351 | 18,352 | 3.3511 | 0.00% |
| 2008-06-20 | 0 | 6.150 | 5.900 | 6.150 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 3.351 | 3.215 | 3.351 | 3.351 | 3.351 | 7,341 | 3.3511 | 4.24% |
| 2008-06-19 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 3.215 | 3.215 | 3.324 | 3.215 | 3.215 | 14,682 | 3.2149 | -3.28% |
| 2008-06-18 | 0 | 6.100 | 5.920 | 6.100 | 5.900 | 6.100 | 22,000 | 131,200 | 5.9636 | 3.324 | 3.226 | 3.324 | 3.215 | 3.324 | 40,375 | 3.2495 | 2.01% |
| 2008-06-17 | 0 | 5.980 | 5.980 | 6.300 | 5.980 | 5.980 | 8,000 | 47,840 | 5.9800 | 3.258 | 3.258 | 3.433 | 3.258 | 3.258 | 14,682 | 3.2585 | -5.08% |
| 2008-06-16 | 0 | 6.300 | 5.810 | 6.300 | - | - | 0 | 0 | - | 3.433 | 3.166 | 3.433 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 6.300 | 5.560 | 6.300 | - | - | 0 | 0 | - | 3.433 | 3.030 | 3.433 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 6.300 | 5.530 | 6.300 | - | - | 0 | 0 | - | 3.433 | 3.013 | 3.433 | - | - | 0 | - | -1.56% |
| 2008-06-11 | 0 | 6.400 | 5.560 | 6.400 | - | - | 0 | 0 | - | 3.487 | 3.030 | 3.487 | - | - | 0 | - | -0.47% |
| 2008-06-10 | 0 | 6.430 | 5.500 | 6.500 | - | - | 0 | 0 | - | 3.504 | 2.997 | 3.542 | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 6.430 | 6.130 | 6.480 | - | - | 0 | 0 | - | 3.504 | 3.340 | 3.531 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 6.430 | 6.150 | 6.500 | - | - | 0 | 0 | - | 3.504 | 3.351 | 3.542 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 6.430 | 6.160 | 6.500 | - | - | 0 | 0 | - | 3.504 | 3.357 | 3.542 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 6.430 | 6.200 | 6.500 | 6.180 | 6.430 | 22,000 | 138,140 | 6.2791 | 3.504 | 3.378 | 3.542 | 3.367 | 3.504 | 40,375 | 3.4214 | 0.63% |
| 2008-06-02 | 0 | 6.390 | 6.160 | 6.400 | 6.390 | 6.390 | 10,000 | 63,900 | 6.3900 | 3.482 | 3.357 | 3.487 | 3.482 | 3.482 | 18,352 | 3.4819 | 0.63% |
| 2008-05-30 | 0 | 6.350 | 6.100 | 6.350 | 6.200 | 6.350 | 8,000 | 50,200 | 6.2750 | 3.460 | 3.324 | 3.460 | 3.378 | 3.460 | 14,682 | 3.4192 | 2.42% |
| 2008-05-29 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 3.378 | 3.351 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 6.200 | 6.140 | 6.200 | - | - | 0 | 0 | - | 3.378 | 3.346 | 3.378 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 6.200 | 6.180 | 6.400 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 3.378 | 3.367 | 3.487 | 3.378 | 3.378 | 11,011 | 3.3783 | 1.97% |
| 2008-05-26 | 0 | 6.080 | 6.180 | 6.200 | 6.070 | 6.200 | 32,000 | 197,160 | 6.1613 | 3.313 | 3.367 | 3.378 | 3.308 | 3.378 | 58,727 | 3.3572 | -4.70% |
| 2008-05-23 | 0 | 6.380 | 6.180 | 6.380 | - | - | 0 | 0 | - | 3.476 | 3.367 | 3.476 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 6.380 | 6.100 | 6.400 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 3.476 | 3.324 | 3.487 | 3.476 | 3.476 | 11,011 | 3.4764 | 2.08% |
| 2008-05-21 | 0 | 6.250 | 6.200 | 6.400 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 3.406 | 3.378 | 3.487 | 3.406 | 3.406 | 18,352 | 3.4056 | -2.34% |
| 2008-05-20 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.400 | 22,000 | 139,000 | 6.3182 | 3.487 | 3.433 | 3.487 | 3.433 | 3.487 | 40,375 | 3.4427 | -1.54% |
| 2008-05-19 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.542 | 3.460 | 3.542 | - | - | 0 | - | -0.76% |
| 2008-05-16 | 0 | 6.550 | 6.310 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 3.569 | 3.438 | 3.569 | 3.569 | 3.569 | 7,341 | 3.5691 | 0.77% |
| 2008-05-15 | 0 | 6.500 | 6.310 | 6.580 | - | - | 0 | 0 | - | 3.542 | 3.438 | 3.585 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 6.500 | - | 6.600 | - | - | 0 | 0 | - | 3.542 | - | 3.596 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 6.500 | 6.300 | 6.580 | 6.300 | 6.500 | 10,000 | 64,120 | 6.4120 | 3.542 | 3.433 | 3.585 | 3.433 | 3.542 | 18,352 | 3.4939 | 0.31% |
| 2008-05-09 | 0 | 6.480 | 6.280 | 6.600 | - | - | 0 | 0 | - | 3.531 | 3.422 | 3.596 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 6.480 | 6.100 | 6.480 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 3.531 | 3.324 | 3.531 | 3.531 | 3.531 | 3,670 | 3.5309 | 2.86% |
| 2008-05-07 | 0 | 6.300 | 6.200 | 6.490 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.433 | 3.378 | 3.536 | 3.433 | 3.433 | 36,704 | 3.4328 | -3.08% |
| 2008-05-06 | 0 | 6.500 | 6.300 | 6.500 | 6.360 | 6.500 | 22,000 | 140,640 | 6.3927 | 3.542 | 3.433 | 3.542 | 3.466 | 3.542 | 40,375 | 3.4834 | 1.72% |
| 2008-05-05 | 0 | 6.390 | 6.350 | 6.500 | - | - | 6,000 | 38,100 | 6.3500 | 3.482 | 3.460 | 3.542 | - | - | 11,011 | 3.4601 | 0.00% |
| 2008-05-02 | 0 | 6.390 | 6.290 | 6.600 | 6.390 | 6.400 | 22,000 | 140,700 | 6.3955 | 3.482 | 3.427 | 3.596 | 3.482 | 3.487 | 40,375 | 3.4848 | -0.16% |
| 2008-04-30 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 3.487 | 3.406 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.487 | 3.433 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.487 | 3.460 | 3.487 | 3.487 | 3.487 | 18,352 | 3.4873 | 0.79% |
| 2008-04-25 | 0 | 6.350 | 6.300 | 6.420 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.460 | 3.433 | 3.498 | 3.460 | 3.460 | 7,341 | 3.4601 | -1.40% |
| 2008-04-24 | 0 | 6.440 | 6.350 | 6.440 | - | - | 0 | 0 | - | 3.509 | 3.460 | 3.509 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 6.440 | 6.320 | 6.440 | 6.400 | 6.460 | 8,000 | 51,400 | 6.4250 | 3.509 | 3.444 | 3.509 | 3.487 | 3.520 | 14,682 | 3.5009 | 0.62% |
| 2008-04-22 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.487 | 3.433 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.400 | 6.400 | 6.460 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 3.487 | 3.487 | 3.520 | 3.433 | 3.433 | 3,670 | 3.4328 | -0.78% |
| 2008-04-18 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.515 | 3.433 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.460 | 14,000 | 90,380 | 6.4557 | 3.515 | 3.433 | 3.515 | 3.515 | 3.520 | 25,693 | 3.5177 | 2.38% |
| 2008-04-16 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.433 | 3.406 | 3.433 | 3.433 | 3.433 | 11,011 | 3.4328 | -1.56% |
| 2008-04-15 | 0 | 6.400 | 6.250 | 6.500 | - | - | 0 | 0 | - | 3.487 | 3.406 | 3.542 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 3.487 | - | 3.487 | - | - | 0 | - | -1.54% |
| 2008-04-11 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.530 | 6,000 | 38,460 | 6.4100 | 3.542 | 3.487 | 3.542 | 3.460 | 3.558 | 11,011 | 3.4928 | 0.78% |
| 2008-04-10 | 0 | 6.450 | 6.260 | 6.450 | - | - | 0 | 0 | - | 3.515 | 3.411 | 3.515 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.515 | 3.433 | 3.515 | - | - | 0 | - | -0.62% |
| 2008-04-08 | 0 | 6.490 | 6.350 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 3.536 | 3.460 | 3.536 | 3.536 | 3.536 | 7,341 | 3.5364 | 0.62% |
| 2008-04-07 | 0 | 6.450 | 6.300 | 6.470 | 6.300 | 6.450 | 14,000 | 88,700 | 6.3357 | 3.515 | 3.433 | 3.525 | 3.433 | 3.515 | 25,693 | 3.4523 | -0.77% |
| 2008-04-03 | 0 | 6.500 | 6.180 | 6.400 | 6.250 | 6.500 | 54,000 | 341,220 | 6.3189 | 3.542 | 3.367 | 3.487 | 3.406 | 3.542 | 99,102 | 3.4431 | 4.00% |
| 2008-04-02 | 0 | 6.250 | 6.050 | 6.250 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.406 | 3.297 | 3.406 | 3.422 | 3.422 | 7,341 | 3.4219 | 1.96% |
| 2008-04-01 | 0 | 6.130 | 5.960 | 6.130 | 6.000 | 6.130 | 8,000 | 48,520 | 6.0650 | 3.340 | 3.248 | 3.340 | 3.269 | 3.340 | 14,682 | 3.3048 | 0.82% |
| 2008-03-31 | 0 | 6.080 | 6.000 | 6.150 | - | - | 0 | 0 | - | 3.313 | 3.269 | 3.351 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 6.080 | 5.920 | 6.100 | 5.920 | 6.080 | 16,000 | 96,320 | 6.0200 | 3.313 | 3.226 | 3.324 | 3.226 | 3.313 | 29,364 | 3.2803 | 2.70% |
| 2008-03-27 | 0 | 5.920 | 5.720 | 6.100 | - | - | 0 | 0 | - | 3.226 | 3.117 | 3.324 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 5.920 | 5.900 | 6.100 | 5.920 | 5.920 | 4,000 | 23,680 | 5.9200 | 3.226 | 3.215 | 3.324 | 3.226 | 3.226 | 7,341 | 3.2258 | -2.95% |
| 2008-03-25 | 0 | 6.100 | 5.600 | 6.100 | 5.500 | 6.100 | 32,000 | 183,700 | 5.7406 | 3.324 | 3.051 | 3.324 | 2.997 | 3.324 | 58,727 | 3.1280 | 7.02% |
| 2008-03-20 | 0 | 5.700 | 5.030 | 5.700 | - | - | 0 | 0 | - | 3.106 | 2.741 | 3.106 | - | - | 0 | - | -2.73% |
| 2008-03-19 | 0 | 5.860 | 5.700 | 5.890 | 5.860 | 5.890 | 10,000 | 58,780 | 5.8780 | 3.193 | 3.106 | 3.209 | 3.193 | 3.209 | 18,352 | 3.2029 | 3.72% |
| 2008-03-18 | 0 | 5.650 | 5.450 | 5.650 | 5.650 | 5.650 | 6,000 | 33,900 | 5.6500 | 3.079 | 2.970 | 3.079 | 3.079 | 3.079 | 11,011 | 3.0786 | 0.00% |
| 2008-03-17 | 0 | 5.650 | 5.650 | - | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 3.079 | 3.079 | - | 3.079 | 3.079 | 7,341 | 3.0786 | -3.42% |
| 2008-03-14 | 0 | 5.850 | 5.850 | 6.100 | 5.830 | 5.830 | 10,000 | 58,300 | 5.8300 | 3.188 | 3.188 | 3.324 | 3.177 | 3.177 | 18,352 | 3.1767 | 1.21% |
| 2008-03-13 | 0 | 5.780 | 5.700 | 6.100 | 5.780 | 5.900 | 20,000 | 116,800 | 5.8400 | 3.149 | 3.106 | 3.324 | 3.149 | 3.215 | 36,704 | 3.1822 | -5.09% |
| 2008-03-12 | 0 | 6.090 | 6.000 | 6.090 | 6.000 | 6.090 | 36,000 | 217,300 | 6.0361 | 3.318 | 3.269 | 3.318 | 3.269 | 3.318 | 66,068 | 3.2890 | 1.16% |
| 2008-03-11 | 0 | 6.020 | 6.020 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.280 | 3.280 | 3.324 | 3.269 | 3.269 | 18,352 | 3.2694 | -1.31% |
| 2008-03-10 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.200 | 20,000 | 123,000 | 6.1500 | 3.324 | 3.269 | 3.378 | 3.324 | 3.378 | 36,704 | 3.3511 | -3.94% |
| 2008-03-07 | 0 | 6.350 | 6.150 | 6.390 | - | - | 0 | 0 | - | 3.460 | 3.351 | 3.482 | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 6.350 | 6.260 | 6.400 | - | - | 0 | 0 | - | 3.460 | 3.411 | 3.487 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 3.460 | 3.378 | 3.487 | 3.460 | 3.460 | 11,011 | 3.4601 | -0.78% |
| 2008-03-04 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.487 | 3.466 | 3.487 | 3.487 | 3.487 | 11,011 | 3.4873 | -2.29% |
| 2008-03-03 | 0 | 6.550 | 6.410 | 6.550 | - | - | 0 | 0 | - | 3.569 | 3.493 | 3.569 | - | - | 0 | - | -0.46% |
| 2008-02-29 | 0 | 6.580 | 6.500 | 6.580 | - | - | 0 | 0 | - | 3.585 | 3.542 | 3.585 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 6.580 | 6.450 | 6.590 | 6.550 | 6.580 | 10,000 | 65,740 | 6.5740 | 3.585 | 3.515 | 3.591 | 3.569 | 3.585 | 18,352 | 3.5821 | 0.46% |
| 2008-02-27 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.569 | 3.542 | 3.596 | - | - | 0 | - | 0.00% |
| 2008-02-26 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.569 | 3.487 | 3.569 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.569 | 3.487 | 3.569 | - | - | 0 | - | -0.76% |
| 2008-02-22 | 0 | 6.600 | 6.430 | 6.600 | - | - | 1,547 | 10,210 | 6.5999 | 3.596 | 3.504 | 3.596 | - | - | 2,839 | 3.5962 | -0.75% |
| 2008-02-21 | 0 | 6.650 | 6.630 | 6.650 | 6.450 | 6.680 | 88,840 | 580,960 | 6.5394 | 3.624 | 3.613 | 3.624 | 3.515 | 3.640 | 163,041 | 3.5633 | 1.53% |
| 2008-02-20 | 0 | 6.550 | 6.500 | 6.650 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.569 | 3.542 | 3.624 | 3.569 | 3.569 | 11,011 | 3.5691 | -2.09% |
| 2008-02-19 | 0 | 6.690 | 6.600 | 6.690 | 6.630 | 6.690 | 54,000 | 358,620 | 6.6411 | 3.645 | 3.596 | 3.645 | 3.613 | 3.645 | 99,102 | 3.6187 | 0.90% |
| 2008-02-18 | 0 | 6.630 | 6.550 | 6.630 | - | - | 0 | 0 | - | 3.613 | 3.569 | 3.613 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 6.630 | 6.600 | 6.650 | 6.540 | 6.630 | 52,000 | 343,260 | 6.6012 | 3.613 | 3.596 | 3.624 | 3.564 | 3.613 | 95,432 | 3.5969 | 0.45% |
| 2008-02-14 | 0 | 6.600 | 6.450 | 6.600 | 6.450 | 6.600 | 8,000 | 52,200 | 6.5250 | 3.596 | 3.515 | 3.596 | 3.515 | 3.596 | 14,682 | 3.5554 | 2.96% |
| 2008-02-13 | 0 | 6.410 | 6.410 | 6.580 | 6.410 | 6.700 | 38,000 | 249,040 | 6.5537 | 3.493 | 3.493 | 3.585 | 3.493 | 3.651 | 69,738 | 3.5711 | -1.38% |
| 2008-02-12 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 3.542 | 3.433 | 3.542 | 3.542 | 3.542 | 11,011 | 3.5418 | 0.00% |
| 2008-02-11 | 0 | 6.500 | 6.300 | 6.700 | - | - | 0 | 0 | - | 3.542 | 3.433 | 3.651 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 3.542 | - | 3.542 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 6.500 | 6.250 | 6.600 | 6.250 | 6.500 | 30,000 | 190,400 | 6.3467 | 3.542 | 3.406 | 3.596 | 3.406 | 3.542 | 55,057 | 3.4583 | 1.72% |
| 2008-02-04 | 0 | 6.390 | 6.300 | 6.390 | 6.250 | 6.390 | 14,000 | 88,340 | 6.3100 | 3.482 | 3.433 | 3.482 | 3.406 | 3.482 | 25,693 | 3.4383 | 0.16% |
| 2008-02-01 | 0 | 6.380 | 6.250 | 6.380 | 6.100 | 6.380 | 58,000 | 360,220 | 6.2107 | 3.476 | 3.406 | 3.476 | 3.324 | 3.476 | 106,443 | 3.3842 | 0.47% |
| 2008-01-31 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.780 | 50,000 | 334,700 | 6.6940 | 3.460 | 3.433 | 3.460 | 3.460 | 3.694 | 91,761 | 3.6475 | -4.94% |
| 2008-01-30 | 0 | 6.680 | 6.400 | 6.680 | 6.800 | 6.850 | 22,000 | 150,500 | 6.8409 | 3.640 | 3.487 | 3.640 | 3.705 | 3.733 | 40,375 | 3.7276 | 1.21% |
| 2008-01-29 | 0 | 6.600 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.596 | 3.515 | 3.596 | - | - | 0 | - | -0.75% |
| 2008-01-28 | 0 | 6.650 | 6.300 | 6.650 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 3.624 | 3.433 | 3.624 | 3.624 | 3.624 | 3,670 | 3.6235 | -0.75% |
| 2008-01-25 | 0 | 6.700 | 6.550 | 6.750 | 6.500 | 6.700 | 20,000 | 132,000 | 6.6000 | 3.651 | 3.569 | 3.678 | 3.542 | 3.651 | 36,704 | 3.5963 | -0.74% |
| 2008-01-24 | 0 | 6.750 | 6.550 | 6.800 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.678 | 3.569 | 3.705 | 3.678 | 3.678 | 18,352 | 3.6780 | 3.05% |
| 2008-01-23 | 0 | 6.550 | 6.550 | - | 6.200 | 6.540 | 44,420 | 285,204 | 6.4206 | 3.569 | 3.569 | - | 3.378 | 3.564 | 81,521 | 3.4986 | 5.65% |
| 2008-01-22 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.790 | 32,000 | 206,480 | 6.4525 | 3.378 | 3.324 | 3.542 | 3.378 | 3.700 | 58,727 | 3.5159 | -11.17% |
| 2008-01-21 | 0 | 6.980 | - | 6.980 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.803 | - | 3.803 | 3.814 | 3.814 | 7,341 | 3.8143 | 0.29% |
| 2008-01-18 | 0 | 6.960 | 6.820 | 6.960 | 6.800 | 6.970 | 26,000 | 178,980 | 6.8838 | 3.792 | 3.716 | 3.792 | 3.705 | 3.798 | 47,716 | 3.7510 | 2.35% |
| 2008-01-17 | 0 | 6.800 | 6.700 | 6.890 | 6.800 | 7.000 | 34,000 | 233,600 | 6.8706 | 3.705 | 3.651 | 3.754 | 3.705 | 3.814 | 62,398 | 3.7437 | -6.46% |
| 2008-01-16 | 0 | 7.270 | - | 7.270 | 7.100 | 7.300 | 18,000 | 129,320 | 7.1844 | 3.961 | - | 3.961 | 3.869 | 3.978 | 33,034 | 3.9148 | -2.42% |
| 2008-01-15 | 0 | 7.450 | 7.380 | 7.450 | 7.480 | 7.480 | 6,000 | 44,880 | 7.4800 | 4.059 | 4.021 | 4.059 | 4.076 | 4.076 | 11,011 | 4.0758 | -0.53% |
| 2008-01-14 | 0 | 7.490 | 7.370 | 7.490 | - | - | 0 | 0 | - | 4.081 | 4.016 | 4.081 | - | - | 0 | - | -0.40% |
| 2008-01-11 | 0 | 7.520 | 7.450 | 7.520 | 7.520 | 7.540 | 20,000 | 150,640 | 7.5320 | 4.098 | 4.059 | 4.098 | 4.098 | 4.108 | 36,704 | 4.1041 | -0.40% |
| 2008-01-10 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 14,000 | 105,300 | 7.5214 | 4.114 | 4.059 | 4.114 | 4.059 | 4.114 | 25,693 | 4.0984 | 0.40% |
| 2008-01-09 | 0 | 7.520 | 7.420 | 7.520 | 7.450 | 7.520 | 14,000 | 104,900 | 7.4929 | 4.098 | 4.043 | 4.098 | 4.059 | 4.098 | 25,693 | 4.0828 | -0.27% |
| 2008-01-08 | 0 | 7.540 | 7.400 | 7.540 | 7.400 | 7.540 | 22,000 | 164,040 | 7.4564 | 4.108 | 4.032 | 4.108 | 4.032 | 4.108 | 40,375 | 4.0629 | 0.00% |
| 2008-01-07 | 0 | 7.540 | 7.350 | 7.540 | 7.400 | 7.540 | 8,000 | 59,760 | 7.4700 | 4.108 | 4.005 | 4.108 | 4.032 | 4.108 | 14,682 | 4.0704 | 0.00% |
| 2008-01-04 | 0 | 7.540 | 7.450 | 7.550 | 7.400 | 7.540 | 248,000 | 1,838,600 | 7.4137 | 4.108 | 4.059 | 4.114 | 4.032 | 4.108 | 455,135 | 4.0397 | -0.66% |
| 2008-01-03 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.136 | 4.059 | 4.136 | - | - | 0 | - | -0.13% |
| 2008-01-02 | 0 | 7.600 | 7.400 | 7.680 | - | - | 0 | 0 | - | 4.141 | 4.032 | 4.185 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 7.600 | 7.400 | 7.700 | 7.500 | 7.600 | 12,000 | 91,000 | 7.5833 | 4.141 | 4.032 | 4.196 | 4.087 | 4.141 | 22,023 | 4.1321 | 2.01% |
| 2007-12-28 | 0 | 7.450 | 7.440 | 7.600 | 7.440 | 7.450 | 36,000 | 268,040 | 7.4456 | 4.059 | 4.054 | 4.141 | 4.054 | 4.059 | 66,068 | 4.0570 | 0.13% |
| 2007-12-27 | 0 | 7.440 | 7.280 | 7.450 | 7.440 | 7.440 | 20,000 | 148,800 | 7.4400 | 4.054 | 3.967 | 4.059 | 4.054 | 4.054 | 36,704 | 4.0540 | -0.13% |
| 2007-12-24 | 0 | 7.450 | 7.260 | 7.500 | - | - | 0 | 0 | - | 4.059 | 3.956 | 4.087 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 7.450 | 7.360 | 7.450 | 7.300 | 7.450 | 8,000 | 59,000 | 7.3750 | 4.059 | 4.010 | 4.059 | 3.978 | 4.059 | 14,682 | 4.0186 | 0.40% |
| 2007-12-20 | 0 | 7.420 | 7.260 | 7.450 | 7.260 | 7.420 | 40,000 | 293,640 | 7.3410 | 4.043 | 3.956 | 4.059 | 3.956 | 4.043 | 73,409 | 4.0001 | 1.50% |
| 2007-12-19 | 0 | 7.310 | 7.310 | 7.490 | 7.310 | 7.540 | 24,000 | 176,860 | 7.3692 | 3.983 | 3.983 | 4.081 | 3.983 | 4.108 | 44,045 | 4.0154 | -1.08% |
| 2007-12-18 | 0 | 7.390 | 7.300 | 7.550 | - | - | 0 | 0 | - | 4.027 | 3.978 | 4.114 | - | - | 0 | - | -0.00% |
| 2007-12-17 | 0 | 7.550 | 7.460 | 7.600 | 7.550 | 7.650 | 18,000 | 136,300 | 7.5722 | 4.027 | 3.979 | 4.053 | 4.027 | 4.080 | 33,749 | 4.0386 | -0.66% |
| 2007-12-14 | 0 | 7.600 | 7.470 | 7.640 | 7.410 | 7.600 | 36,840 | 276,696 | 7.5107 | 4.053 | 3.984 | 4.075 | 3.952 | 4.053 | 69,073 | 4.0058 | -0.78% |
| 2007-12-13 | 0 | 7.660 | 7.580 | 7.660 | 7.660 | 7.750 | 12,000 | 92,460 | 7.7050 | 4.085 | 4.043 | 4.085 | 4.085 | 4.133 | 22,499 | 4.1094 | -0.52% |
| 2007-12-12 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 4.107 | 4.080 | 4.107 | 4.107 | 4.107 | 7,500 | 4.1068 | -0.90% |
| 2007-12-11 | 0 | 7.770 | 7.660 | 7.770 | 7.680 | 7.800 | 50,000 | 388,180 | 7.7636 | 4.144 | 4.085 | 4.144 | 4.096 | 4.160 | 93,748 | 4.1407 | 0.91% |
| 2007-12-10 | 0 | 7.700 | 7.570 | 7.700 | 7.700 | 7.710 | 10,000 | 77,040 | 7.7040 | 4.107 | 4.037 | 4.107 | 4.107 | 4.112 | 18,750 | 4.1089 | 0.00% |
| 2007-12-07 | 0 | 7.700 | 7.700 | 7.740 | 7.700 | 7.740 | 64,000 | 492,960 | 7.7025 | 4.107 | 4.107 | 4.128 | 4.107 | 4.128 | 119,997 | 4.1081 | 0.00% |
| 2007-12-06 | 0 | 7.700 | 7.610 | 7.750 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 4.107 | 4.059 | 4.133 | 4.107 | 4.107 | 18,750 | 4.1068 | 0.26% |
| 2007-12-05 | 0 | 7.680 | 7.680 | 7.740 | 7.530 | 7.720 | 38,000 | 291,320 | 7.6663 | 4.096 | 4.096 | 4.128 | 4.016 | 4.117 | 71,248 | 4.0888 | -0.26% |
| 2007-12-04 | 0 | 7.700 | 7.670 | 7.700 | 7.700 | 7.780 | 36,000 | 277,880 | 7.7189 | 4.107 | 4.091 | 4.107 | 4.107 | 4.149 | 67,498 | 4.1168 | 1.58% |
| 2007-12-03 | 0 | 7.580 | 7.540 | 7.690 | 7.580 | 7.700 | 68,000 | 520,660 | 7.6568 | 4.043 | 4.021 | 4.101 | 4.043 | 4.107 | 127,497 | 4.0837 | 2.71% |
| 2007-11-30 | 0 | 7.380 | 7.150 | 7.380 | 7.080 | 7.400 | 38,000 | 272,520 | 7.1716 | 3.936 | 3.813 | 3.936 | 3.776 | 3.947 | 71,248 | 3.8249 | 4.53% |
| 2007-11-29 | 0 | 7.060 | 7.020 | 7.060 | 6.870 | 7.060 | 150,000 | 1,040,440 | 6.9363 | 3.765 | 3.744 | 3.765 | 3.664 | 3.765 | 281,243 | 3.6994 | 4.59% |
| 2007-11-28 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.770 | 40,000 | 270,400 | 6.7600 | 3.600 | 3.600 | 3.621 | 3.600 | 3.611 | 74,998 | 3.6054 | -0.74% |
| 2007-11-27 | 0 | 6.800 | 6.760 | 6.820 | 6.770 | 6.820 | 54,000 | 365,840 | 6.7748 | 3.627 | 3.605 | 3.637 | 3.611 | 3.637 | 101,248 | 3.6133 | -1.16% |
| 2007-11-26 | 0 | 6.880 | 6.840 | 6.880 | 6.850 | 6.910 | 64,000 | 439,840 | 6.8725 | 3.669 | 3.648 | 3.669 | 3.653 | 3.685 | 119,997 | 3.6654 | 0.88% |
| 2007-11-23 | 0 | 6.820 | 6.820 | 6.860 | 6.800 | 6.860 | 78,000 | 531,400 | 6.8128 | 3.637 | 3.637 | 3.659 | 3.627 | 3.659 | 146,247 | 3.6336 | -0.58% |
| 2007-11-22 | 0 | 6.860 | 6.820 | 6.860 | 6.800 | 6.950 | 70,000 | 479,040 | 6.8434 | 3.659 | 3.637 | 3.659 | 3.627 | 3.707 | 131,247 | 3.6499 | 1.63% |
| 2007-11-21 | 0 | 6.750 | 6.750 | 6.800 | 6.600 | 6.800 | 10,000 | 66,400 | 6.6400 | 3.600 | 3.600 | 3.627 | 3.520 | 3.627 | 18,750 | 3.5414 | 0.00% |
| 2007-11-20 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.750 | 22,000 | 146,080 | 6.6400 | 3.600 | 3.573 | 3.600 | 3.520 | 3.600 | 41,249 | 3.5414 | 0.30% |
| 2007-11-19 | 0 | 6.730 | 6.650 | 6.900 | - | - | 0 | 0 | - | 3.589 | 3.547 | 3.680 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 6.730 | 6.700 | 6.850 | 6.730 | 6.860 | 38,000 | 256,560 | 6.7516 | 3.589 | 3.573 | 3.653 | 3.589 | 3.659 | 71,248 | 3.6009 | -2.75% |
| 2007-11-15 | 0 | 6.920 | 6.750 | 6.920 | 6.900 | 6.920 | 32,000 | 221,080 | 6.9088 | 3.691 | 3.600 | 3.691 | 3.680 | 3.691 | 59,999 | 3.6848 | 1.02% |
| 2007-11-14 | 0 | 6.850 | 6.750 | 6.950 | 6.700 | 6.850 | 78,000 | 532,780 | 6.8305 | 3.653 | 3.600 | 3.707 | 3.573 | 3.653 | 146,247 | 3.6430 | 3.79% |
| 2007-11-13 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.550 | 2,420 | 15,809 | 6.5326 | 3.520 | 3.520 | 3.573 | 3.493 | 3.493 | 4,537 | 3.4842 | -2.94% |
| 2007-11-12 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.627 | - | 3.627 | - | - | 0 | - | -1.02% |
| 2007-11-09 | 0 | 6.870 | 6.650 | 6.870 | 6.700 | 6.880 | 14,000 | 94,520 | 6.7514 | 3.664 | 3.547 | 3.664 | 3.573 | 3.669 | 26,249 | 3.6008 | 0.29% |
| 2007-11-08 | 0 | 6.850 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.653 | 3.547 | 3.653 | - | - | 0 | - | -0.72% |
| 2007-11-07 | 0 | 6.900 | 6.550 | 6.950 | 6.600 | 6.900 | 104,936 | 697,229 | 6.6443 | 3.680 | 3.493 | 3.707 | 3.520 | 3.680 | 196,750 | 3.5437 | 4.55% |
| 2007-11-06 | 0 | 6.600 | 6.520 | 6.600 | - | - | 0 | 0 | - | 3.520 | 3.477 | 3.520 | - | - | 0 | - | -0.30% |
| 2007-11-05 | 0 | 6.620 | 6.530 | 6.620 | - | - | 0 | 0 | - | 3.531 | 3.483 | 3.531 | - | - | 0 | - | -0.45% |
| 2007-11-02 | 0 | 6.650 | 6.510 | 6.650 | 6.500 | 6.680 | 10,420 | 68,114 | 6.5369 | 3.547 | 3.472 | 3.547 | 3.467 | 3.563 | 19,537 | 3.4864 | -0.75% |
| 2007-11-01 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 28,000 | 187,600 | 6.7000 | 3.573 | 3.547 | 3.573 | 3.573 | 3.573 | 52,499 | 3.5734 | -0.74% |
| 2007-10-31 | 0 | 6.750 | 6.550 | 6.750 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.600 | 3.493 | 3.600 | 3.600 | 3.600 | 18,750 | 3.6001 | 0.75% |
| 2007-10-30 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.800 | 24,000 | 161,540 | 6.7308 | 3.573 | 3.520 | 3.573 | 3.573 | 3.627 | 44,999 | 3.5899 | -2.90% |
| 2007-10-29 | 0 | 6.900 | 6.700 | 6.900 | 6.900 | 6.940 | 28,000 | 193,840 | 6.9229 | 3.680 | 3.573 | 3.680 | 3.680 | 3.701 | 52,499 | 3.6923 | 2.22% |
| 2007-10-26 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 138,000 | 913,980 | 6.6230 | 3.600 | 3.600 | 3.627 | 3.467 | 3.600 | 258,744 | 3.5324 | 4.17% |
| 2007-10-25 | 0 | 6.480 | 6.380 | 6.500 | 6.480 | 6.480 | 10,000 | 64,800 | 6.4800 | 3.456 | 3.403 | 3.467 | 3.456 | 3.456 | 18,750 | 3.4561 | 1.25% |
| 2007-10-24 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 124,000 | 796,200 | 6.4210 | 3.413 | 3.413 | 3.467 | 3.413 | 3.467 | 232,495 | 3.4246 | -3.32% |
| 2007-10-23 | 0 | 6.620 | - | 6.620 | - | - | 0 | 0 | - | 3.531 | - | 3.531 | - | - | 0 | - | -0.45% |
| 2007-10-22 | 0 | 6.650 | - | 6.650 | - | - | 0 | 0 | - | 3.547 | - | 3.547 | - | - | 0 | - | -0.45% |
| 2007-10-18 | 0 | 6.680 | 6.500 | 6.680 | 6.500 | 6.680 | 48,000 | 318,720 | 6.6400 | 3.563 | 3.467 | 3.563 | 3.467 | 3.563 | 89,998 | 3.5414 | 0.91% |
| 2007-10-17 | 0 | 6.620 | 6.400 | 6.650 | 6.620 | 6.620 | 4,000 | 26,480 | 6.6200 | 3.531 | 3.413 | 3.547 | 3.531 | 3.531 | 7,500 | 3.5307 | 1.85% |
| 2007-10-16 | 0 | 6.500 | 6.400 | 6.800 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.467 | 3.413 | 3.627 | 3.467 | 3.467 | 18,750 | 3.4667 | -2.26% |
| 2007-10-15 | 0 | 6.650 | 6.530 | 6.800 | 6.650 | 6.650 | 4,000 | 26,600 | 6.6500 | 3.547 | 3.483 | 3.627 | 3.547 | 3.547 | 7,500 | 3.5467 | -3.48% |
| 2007-10-12 | 0 | 6.890 | 6.700 | 6.890 | 6.980 | 6.980 | 10,000 | 69,800 | 6.9800 | 3.675 | 3.573 | 3.675 | 3.723 | 3.723 | 18,750 | 3.7228 | -0.14% |
| 2007-10-11 | 0 | 6.900 | 6.760 | 6.900 | 6.810 | 6.900 | 100,000 | 687,220 | 6.8722 | 3.680 | 3.605 | 3.680 | 3.632 | 3.680 | 187,496 | 3.6653 | -0.72% |
| 2007-10-10 | 0 | 6.950 | 6.860 | 6.950 | 6.710 | 6.980 | 108,000 | 745,900 | 6.9065 | 3.707 | 3.659 | 3.707 | 3.579 | 3.723 | 202,495 | 3.6835 | 3.73% |
| 2007-10-09 | 0 | 6.700 | 6.650 | 6.750 | - | - | 0 | 0 | - | 3.573 | 3.547 | 3.600 | - | - | 0 | - | 0.00% |
| 2007-10-08 | 0 | 6.700 | 6.660 | 6.800 | 6.660 | 6.800 | 36,894 | 249,291 | 6.7570 | 3.573 | 3.552 | 3.627 | 3.552 | 3.627 | 69,175 | 3.6038 | -1.47% |
| 2007-10-05 | 0 | 6.800 | 6.600 | 6.800 | 6.700 | 6.880 | 44,000 | 297,880 | 6.7700 | 3.627 | 3.520 | 3.627 | 3.573 | 3.669 | 82,498 | 3.6108 | 0.00% |
| 2007-10-04 | 0 | 6.800 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.627 | 3.467 | 3.627 | - | - | 0 | - | -0.73% |
| 2007-10-03 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.653 | 3.573 | 3.653 | - | - | 0 | - | -0.44% |
| 2007-10-02 | 0 | 6.880 | 6.750 | 6.900 | 6.800 | 6.880 | 40,000 | 272,800 | 6.8200 | 3.669 | 3.600 | 3.680 | 3.627 | 3.669 | 74,998 | 3.6374 | 2.69% |
| 2007-09-28 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.850 | 38,000 | 259,080 | 6.8179 | 3.573 | 3.573 | 3.627 | 3.547 | 3.653 | 71,248 | 3.6363 | -4.29% |
| 2007-09-27 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.733 | 3.627 | 3.733 | - | - | 0 | - | -1.41% |
| 2007-09-25 | 0 | 7.100 | 6.900 | 7.150 | - | - | 0 | 0 | - | 3.787 | 3.680 | 3.813 | - | - | 0 | - | 0.00% |
| 2007-09-24 | 0 | 7.100 | 6.850 | 7.150 | 6.820 | 7.100 | 12,420 | 87,488 | 7.0441 | 3.787 | 3.653 | 3.813 | 3.637 | 3.787 | 23,287 | 3.7570 | -0.56% |
| 2007-09-21 | 0 | 7.140 | 6.900 | 7.140 | 7.000 | 7.140 | 22,000 | 155,120 | 7.0509 | 3.808 | 3.680 | 3.808 | 3.733 | 3.808 | 41,249 | 3.7606 | 0.42% |
| 2007-09-20 | 0 | 7.110 | 7.040 | 7.110 | 7.010 | 7.150 | 208,000 | 1,462,320 | 7.0304 | 3.792 | 3.755 | 3.792 | 3.739 | 3.813 | 389,991 | 3.7496 | 0.85% |
| 2007-09-19 | 0 | 7.050 | 7.000 | 7.080 | 6.940 | 7.070 | 42,000 | 295,240 | 7.0295 | 3.760 | 3.733 | 3.776 | 3.701 | 3.771 | 78,748 | 3.7492 | 1.59% |
| 2007-09-18 | 0 | 6.940 | 6.850 | 6.950 | 6.850 | 6.940 | 18,000 | 124,020 | 6.8900 | 3.701 | 3.653 | 3.707 | 3.653 | 3.701 | 33,749 | 3.6748 | 0.58% |
| 2007-09-17 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.100 | 4,000 | 28,000 | 7.0000 | 3.680 | 3.680 | 3.733 | 3.680 | 3.787 | 7,500 | 3.7334 | -2.13% |
| 2007-09-14 | 0 | 7.050 | 6.900 | 7.050 | 7.080 | 7.080 | 12,000 | 84,960 | 7.0800 | 3.760 | 3.680 | 3.760 | 3.776 | 3.776 | 22,499 | 3.7761 | 1.44% |
| 2007-09-13 | 0 | 6.950 | 6.850 | 7.000 | 6.950 | 7.100 | 75,090 | 525,578 | 6.9993 | 3.707 | 3.653 | 3.733 | 3.707 | 3.787 | 140,790 | 3.7331 | 0.00% |
| 2007-09-12 | 0 | 6.950 | 6.710 | 6.950 | 6.850 | 6.950 | 37,780 | 259,859 | 6.8782 | 3.707 | 3.579 | 3.707 | 3.653 | 3.707 | 70,836 | 3.6685 | 3.27% |
| 2007-09-11 | 0 | 6.730 | 6.680 | 6.730 | 6.650 | 6.730 | 30,000 | 200,420 | 6.6807 | 3.589 | 3.563 | 3.589 | 3.547 | 3.589 | 56,249 | 3.5631 | 1.66% |
| 2007-09-10 | 0 | 6.620 | 6.470 | 6.620 | 6.470 | 6.620 | 44,000 | 288,780 | 6.5632 | 3.531 | 3.451 | 3.531 | 3.451 | 3.531 | 82,498 | 3.5004 | 0.46% |
| 2007-09-07 | 0 | 6.590 | 6.500 | 6.590 | 6.410 | 6.590 | 30,000 | 193,200 | 6.4400 | 3.515 | 3.467 | 3.515 | 3.419 | 3.515 | 56,249 | 3.4347 | 0.15% |
| 2007-09-06 | 0 | 6.580 | 6.450 | 6.600 | 6.580 | 6.580 | 8,000 | 52,640 | 6.5800 | 3.509 | 3.440 | 3.520 | 3.509 | 3.509 | 15,000 | 3.5094 | 1.23% |
| 2007-09-05 | 0 | 6.500 | 6.500 | 6.560 | 6.480 | 6.600 | 44,000 | 288,000 | 6.5455 | 3.467 | 3.467 | 3.499 | 3.456 | 3.520 | 82,498 | 3.4910 | -1.96% |
| 2007-09-04 | 0 | 6.630 | 6.450 | 6.630 | 6.400 | 6.640 | 102,000 | 660,240 | 6.4729 | 3.536 | 3.440 | 3.536 | 3.413 | 3.541 | 191,246 | 3.4523 | 0.45% |
| 2007-09-03 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.520 | 3.413 | 3.520 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 6.600 | 6.400 | 6.600 | 6.450 | 6.650 | 24,000 | 157,200 | 6.5500 | 3.520 | 3.413 | 3.520 | 3.440 | 3.547 | 44,999 | 3.4934 | 2.01% |
| 2007-08-30 | 0 | 6.470 | 6.320 | 6.470 | - | - | 0 | 0 | - | 3.451 | 3.371 | 3.451 | - | - | 0 | - | -0.15% |
| 2007-08-29 | 0 | 6.480 | 6.300 | 6.480 | 6.300 | 6.480 | 26,000 | 164,520 | 6.3277 | 3.456 | 3.360 | 3.456 | 3.360 | 3.456 | 48,749 | 3.3748 | -1.07% |
| 2007-08-28 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 9,616 | 61,819 | 6.4288 | 3.493 | 3.413 | 3.493 | 3.413 | 3.493 | 18,030 | 3.4288 | 0.77% |
| 2007-08-27 | 0 | 6.500 | 6.410 | 6.500 | 6.400 | 6.560 | 34,000 | 220,620 | 6.4888 | 3.467 | 3.419 | 3.467 | 3.413 | 3.499 | 63,749 | 3.4608 | 1.56% |
| 2007-08-24 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.680 | 16,000 | 104,320 | 6.5200 | 3.413 | 3.387 | 3.413 | 3.413 | 3.563 | 29,999 | 3.4774 | -2.29% |
| 2007-08-23 | 0 | 6.550 | 6.460 | 6.550 | 6.300 | 6.700 | 76,640 | 498,713 | 6.5072 | 3.493 | 3.445 | 3.493 | 3.360 | 3.573 | 143,697 | 3.4706 | 5.14% |
| 2007-08-22 | 0 | 6.230 | 6.100 | 6.250 | 6.200 | 6.270 | 12,000 | 74,940 | 6.2450 | 3.323 | 3.253 | 3.333 | 3.307 | 3.344 | 22,499 | 3.3307 | 0.65% |
| 2007-08-21 | 0 | 6.190 | 6.000 | 6.200 | 6.100 | 6.240 | 44,000 | 270,160 | 6.1400 | 3.301 | 3.200 | 3.307 | 3.253 | 3.328 | 82,498 | 3.2747 | 1.48% |
| 2007-08-20 | 0 | 6.100 | 5.900 | 6.180 | 6.000 | 6.200 | 32,000 | 194,600 | 6.0813 | 3.253 | 3.147 | 3.296 | 3.200 | 3.307 | 59,999 | 3.2434 | 12.13% |
| 2007-08-17 | 0 | 5.440 | 5.440 | 5.490 | 5.260 | 5.900 | 84,000 | 463,400 | 5.5167 | 2.901 | 2.901 | 2.928 | 2.805 | 3.147 | 157,496 | 2.9423 | -12.26% |
| 2007-08-16 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.400 | 42,420 | 266,033 | 6.2714 | 3.307 | 3.253 | 3.307 | 3.307 | 3.413 | 79,536 | 3.3448 | -3.88% |
| 2007-08-15 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.500 | 34,000 | 219,500 | 6.4559 | 3.440 | 3.440 | 3.520 | 3.440 | 3.467 | 63,749 | 3.4432 | -5.84% |
| 2007-08-14 | 0 | 6.850 | 6.600 | 6.850 | 6.880 | 6.900 | 8,000 | 55,160 | 6.8950 | 3.653 | 3.520 | 3.653 | 3.669 | 3.680 | 15,000 | 3.6774 | 2.24% |
| 2007-08-13 | 0 | 6.700 | 6.100 | 6.700 | - | - | 0 | 0 | - | 3.573 | 3.253 | 3.573 | - | - | 0 | - | -2.90% |
| 2007-08-10 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.680 | - | 3.680 | - | - | 0 | - | -0.58% |
| 2007-08-09 | 0 | 6.940 | 6.710 | 6.940 | 6.700 | 7.080 | 46,000 | 315,980 | 6.8691 | 3.701 | 3.579 | 3.701 | 3.573 | 3.776 | 86,248 | 3.6636 | 3.89% |
| 2007-08-08 | 0 | 6.680 | 6.680 | 6.800 | 6.600 | 6.850 | 84,000 | 565,120 | 6.7276 | 3.563 | 3.563 | 3.627 | 3.520 | 3.653 | 157,496 | 3.5881 | -2.05% |
| 2007-08-07 | 0 | 6.820 | 6.800 | 7.000 | 6.820 | 7.000 | 36,000 | 251,640 | 6.9900 | 3.637 | 3.627 | 3.733 | 3.637 | 3.733 | 67,498 | 3.7281 | -9.67% |
| 2007-08-06 | 0 | 7.550 | 7.000 | 7.700 | - | - | 0 | 0 | - | 4.027 | 3.733 | 4.107 | - | - | 0 | - | 0.00% |
| 2007-08-03 | 0 | 7.550 | 7.450 | 7.590 | 7.550 | 7.550 | 8,885 | 66,949 | 7.5351 | 4.027 | 3.973 | 4.048 | 4.027 | 4.027 | 16,659 | 4.0188 | 0.67% |
| 2007-08-02 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.780 | 34,550 | 261,307 | 7.5632 | 4.000 | 3.973 | 4.053 | 4.000 | 4.149 | 64,780 | 4.0338 | -1.96% |
| 2007-08-01 | 0 | 7.650 | 7.520 | 7.650 | 7.410 | 7.700 | 110,000 | 828,560 | 7.5324 | 4.080 | 4.011 | 4.080 | 3.952 | 4.107 | 206,245 | 4.0174 | -2.92% |
| 2007-07-31 | 0 | 7.880 | 7.720 | 7.880 | 7.800 | 7.900 | 130,000 | 1,024,840 | 7.8834 | 4.203 | 4.117 | 4.203 | 4.160 | 4.213 | 243,744 | 4.2046 | 2.60% |
| 2007-07-30 | 0 | 7.680 | 7.530 | 7.700 | 7.500 | 7.700 | 32,704 | 249,930 | 7.6422 | 4.096 | 4.016 | 4.107 | 4.000 | 4.107 | 61,319 | 4.0759 | -1.29% |
| 2007-07-27 | 0 | 7.780 | 7.710 | 7.780 | 7.700 | 7.790 | 58,000 | 446,780 | 7.7031 | 4.149 | 4.112 | 4.149 | 4.107 | 4.155 | 108,747 | 4.1084 | -0.77% |
| 2007-07-26 | 0 | 7.840 | 7.750 | 7.840 | 7.700 | 7.840 | 36,000 | 279,080 | 7.7522 | 4.181 | 4.133 | 4.181 | 4.107 | 4.181 | 67,498 | 4.1346 | -0.13% |
| 2007-07-25 | 0 | 7.850 | 7.780 | 7.850 | 7.850 | 7.900 | 52,000 | 409,200 | 7.8692 | 4.187 | 4.149 | 4.187 | 4.187 | 4.213 | 97,498 | 4.1970 | 0.38% |
| 2007-07-24 | 0 | 7.820 | 7.820 | 7.900 | 7.800 | 8.080 | 80,840 | 634,948 | 7.8544 | 4.171 | 4.171 | 4.213 | 4.160 | 4.309 | 151,571 | 4.1891 | -2.25% |
| 2007-07-23 | 0 | 8.000 | 7.760 | 8.000 | 7.980 | 8.100 | 26,000 | 208,020 | 8.0008 | 4.267 | 4.139 | 4.267 | 4.256 | 4.320 | 48,749 | 4.2672 | -0.12% |
| 2007-07-20 | 0 | 8.010 | 7.910 | 8.010 | 7.740 | 8.020 | 56,064 | 442,119 | 7.8860 | 4.272 | 4.219 | 4.272 | 4.128 | 4.277 | 105,118 | 4.2059 | 2.69% |
| 2007-07-19 | 0 | 7.800 | 7.800 | 7.880 | 7.800 | 7.880 | 24,000 | 188,000 | 7.8333 | 4.160 | 4.160 | 4.203 | 4.160 | 4.203 | 44,999 | 4.1779 | -0.89% |
| 2007-07-18 | 0 | 7.870 | 7.870 | 7.880 | 7.700 | 7.950 | 24,000 | 187,660 | 7.8192 | 4.197 | 4.197 | 4.203 | 4.107 | 4.240 | 44,999 | 4.1703 | -0.13% |
| 2007-07-17 | 0 | 7.880 | 7.810 | 7.950 | 7.850 | 8.020 | 110,000 | 868,900 | 7.8991 | 4.203 | 4.165 | 4.240 | 4.187 | 4.277 | 206,245 | 4.2129 | -1.25% |
| 2007-07-16 | 0 | 7.980 | 7.850 | 7.980 | 7.980 | 7.990 | 38,000 | 303,300 | 7.9816 | 4.256 | 4.187 | 4.256 | 4.256 | 4.261 | 71,248 | 4.2569 | 0.00% |
| 2007-07-13 | 0 | 7.980 | 7.910 | 8.000 | 7.900 | 8.080 | 124,000 | 982,540 | 7.9237 | 4.256 | 4.219 | 4.267 | 4.213 | 4.309 | 232,495 | 4.2261 | 2.44% |
| 2007-07-12 | 0 | 7.830 | 7.830 | 7.900 | 7.830 | 7.950 | 80,000 | 631,720 | 7.8965 | 4.155 | 4.155 | 4.192 | 4.155 | 4.218 | 150,767 | 4.1901 | -2.00% |
| 2007-07-11 | 0 | 7.990 | 7.810 | 8.090 | 7.800 | 7.990 | 96,140 | 765,451 | 7.9618 | 4.240 | 4.144 | 4.293 | 4.139 | 4.240 | 181,184 | 4.2247 | -0.75% |
| 2007-07-10 | 0 | 8.050 | 7.980 | 8.050 | 7.820 | 8.300 | 116,000 | 937,520 | 8.0821 | 4.272 | 4.234 | 4.272 | 4.149 | 4.404 | 218,612 | 4.2885 | -1.83% |
| 2007-07-09 | 0 | 8.200 | 8.100 | 8.200 | 7.800 | 8.200 | 206,400 | 1,660,512 | 8.0451 | 4.351 | 4.298 | 4.351 | 4.139 | 4.351 | 388,978 | 4.2689 | 5.13% |
| 2007-07-06 | 0 | 7.800 | 7.750 | 8.000 | 7.680 | 8.080 | 116,000 | 907,020 | 7.8191 | 4.139 | 4.112 | 4.245 | 4.075 | 4.287 | 218,612 | 4.1490 | -1.02% |
| 2007-07-05 | 0 | 7.880 | 7.800 | 8.000 | 7.600 | 8.050 | 180,520 | 1,417,952 | 7.8548 | 4.181 | 4.139 | 4.245 | 4.033 | 4.272 | 340,205 | 4.1679 | -1.62% |
| 2007-07-04 | 0 | 8.010 | 7.900 | 8.200 | 7.500 | 8.300 | 267,260 | 2,142,214 | 8.0155 | 4.250 | 4.192 | 4.351 | 3.980 | 4.404 | 503,674 | 4.2532 | 8.24% |
| 2007-07-03 | 0 | 7.400 | 7.300 | 7.500 | 6.400 | 7.400 | 286,000 | 1,996,260 | 6.9799 | 3.927 | 3.874 | 3.980 | 3.396 | 3.927 | 538,991 | 3.7037 | 19.35% |
| 2007-06-29 | 0 | 6.200 | 6.200 | 6.300 | 5.980 | 6.200 | 449,654 | 2,717,919 | 6.0445 | 3.290 | 3.290 | 3.343 | 3.173 | 3.290 | 847,411 | 3.2073 | 5.62% |
| 2007-06-28 | 0 | 5.870 | 5.780 | 5.870 | 5.750 | 5.880 | 172,000 | 996,460 | 5.7934 | 3.115 | 3.067 | 3.115 | 3.051 | 3.120 | 324,148 | 3.0741 | 0.69% |
| 2007-06-27 | 0 | 5.830 | 5.740 | 5.830 | 5.700 | 6.100 | 70,000 | 406,500 | 5.8071 | 3.094 | 3.046 | 3.094 | 3.025 | 3.237 | 131,921 | 3.0814 | -1.19% |
| 2007-06-26 | 0 | 5.900 | 5.800 | 5.900 | 5.500 | 5.910 | 338,000 | 1,925,220 | 5.6959 | 3.131 | 3.078 | 3.131 | 2.918 | 3.136 | 636,989 | 3.0224 | 8.26% |
| 2007-06-25 | 0 | 5.450 | 5.400 | 5.600 | 5.400 | 5.500 | 46,000 | 252,100 | 5.4804 | 2.892 | 2.865 | 2.971 | 2.865 | 2.918 | 86,691 | 2.9080 | 0.93% |
| 2007-06-22 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 2.865 | 2.865 | 2.918 | 2.865 | 2.865 | 26,384 | 2.8654 | 0.56% |
| 2007-06-21 | 0 | 5.370 | 5.370 | 5.400 | 5.300 | 5.370 | 24,420 | 130,424 | 5.3409 | 2.849 | 2.849 | 2.865 | 2.812 | 2.849 | 46,022 | 2.8340 | 1.13% |
| 2007-06-20 | 0 | 5.310 | 5.280 | 5.380 | 5.310 | 5.360 | 36,000 | 191,460 | 5.3183 | 2.818 | 2.802 | 2.855 | 2.818 | 2.844 | 67,845 | 2.8220 | 0.19% |
| 2007-06-18 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.380 | 62,200 | 330,846 | 5.3191 | 2.812 | 2.791 | 2.812 | 2.812 | 2.855 | 117,221 | 2.8224 | 0.00% |
| 2007-06-15 | 0 | 5.300 | 5.210 | 5.300 | 5.320 | 5.400 | 64,000 | 344,860 | 5.3884 | 2.812 | 2.765 | 2.812 | 2.823 | 2.865 | 120,613 | 2.8592 | 0.19% |
| 2007-06-14 | 0 | 5.290 | 5.200 | 5.290 | 5.160 | 5.300 | 64,000 | 332,920 | 5.2019 | 2.807 | 2.759 | 2.807 | 2.738 | 2.812 | 120,613 | 2.7602 | 3.73% |
| 2007-06-13 | 0 | 5.100 | 5.000 | 5.250 | 5.100 | 5.250 | 44,000 | 228,700 | 5.1977 | 2.706 | 2.653 | 2.786 | 2.706 | 2.786 | 82,922 | 2.7580 | -5.56% |
| 2007-06-12 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 14,000 | 74,300 | 5.3071 | 2.865 | 2.786 | 2.865 | 2.786 | 2.865 | 26,384 | 2.8161 | 2.27% |
| 2007-06-11 | 0 | 5.280 | 5.210 | 5.280 | 5.120 | 5.300 | 81,808 | 425,350 | 5.1994 | 2.802 | 2.765 | 2.802 | 2.717 | 2.812 | 154,174 | 2.7589 | 3.53% |
| 2007-06-08 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 14,930 | 75,357 | 5.0474 | 2.706 | 2.653 | 2.706 | 2.653 | 2.706 | 28,137 | 2.6782 | 2.00% |
| 2007-06-07 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 72,000 | 361,220 | 5.0169 | 2.653 | 2.653 | 2.733 | 2.653 | 2.680 | 135,690 | 2.6621 | -1.96% |
| 2007-06-06 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.150 | 146,108 | 735,924 | 5.0368 | 2.706 | 2.680 | 2.706 | 2.627 | 2.733 | 275,353 | 2.6727 | 2.20% |
| 2007-06-05 | 0 | 4.990 | 4.950 | 5.000 | 4.990 | 5.050 | 58,000 | 290,400 | 5.0069 | 2.648 | 2.627 | 2.653 | 2.648 | 2.680 | 109,306 | 2.6568 | -1.19% |
| 2007-06-04 | 0 | 5.050 | 5.020 | 5.100 | 5.050 | 5.200 | 252,000 | 1,282,020 | 5.0874 | 2.680 | 2.664 | 2.706 | 2.680 | 2.759 | 474,915 | 2.6995 | 0.80% |
| 2007-06-01 | 0 | 5.010 | 4.980 | 5.010 | 4.950 | 5.030 | 146,000 | 727,600 | 4.9836 | 2.658 | 2.642 | 2.658 | 2.627 | 2.669 | 275,149 | 2.6444 | 1.83% |
| 2007-05-31 | 0 | 4.920 | 4.900 | 4.960 | 4.850 | 4.940 | 162,000 | 793,320 | 4.8970 | 2.611 | 2.600 | 2.632 | 2.574 | 2.621 | 305,303 | 2.5985 | -0.20% |
| 2007-05-30 | 0 | 4.930 | 4.860 | 4.930 | 4.950 | 4.950 | 18,000 | 89,100 | 4.9500 | 2.616 | 2.579 | 2.616 | 2.627 | 2.627 | 33,923 | 2.6266 | 0.61% |
| 2007-05-29 | 0 | 4.900 | 4.860 | 4.930 | - | - | 0 | 0 | - | 2.600 | 2.579 | 2.616 | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 4.900 | 4.850 | 4.900 | 4.830 | 4.900 | 112,428 | 547,606 | 4.8707 | 2.600 | 2.574 | 2.600 | 2.563 | 2.600 | 211,880 | 2.5845 | 0.41% |
| 2007-05-25 | 0 | 4.880 | 4.830 | 4.900 | 4.800 | 4.900 | 246,000 | 1,189,220 | 4.8342 | 2.589 | 2.563 | 2.600 | 2.547 | 2.600 | 463,608 | 2.5651 | 1.04% |
| 2007-05-23 | 0 | 4.830 | 4.800 | 4.830 | 4.750 | 4.850 | 316,000 | 1,505,120 | 4.7630 | 2.563 | 2.547 | 2.563 | 2.520 | 2.574 | 595,528 | 2.5274 | 2.11% |
| 2007-05-22 | 0 | 4.730 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.510 | 2.510 | 2.547 | - | - | 0 | - | 0.00% |
| 2007-05-21 | 0 | 4.730 | 4.730 | 4.810 | 4.730 | 4.880 | 18,000 | 86,340 | 4.7967 | 2.510 | 2.510 | 2.552 | 2.510 | 2.589 | 33,923 | 2.5452 | 0.21% |
| 2007-05-18 | 0 | 4.720 | 4.720 | 4.800 | 4.720 | 4.730 | 8,000 | 37,820 | 4.7275 | 2.505 | 2.505 | 2.547 | 2.505 | 2.510 | 15,077 | 2.5085 | -2.07% |
| 2007-05-17 | 0 | 4.820 | 4.820 | 4.840 | 4.740 | 4.820 | 92,000 | 438,080 | 4.7617 | 2.558 | 2.558 | 2.568 | 2.515 | 2.558 | 173,382 | 2.5267 | 1.69% |
| 2007-05-16 | 0 | 4.740 | 4.630 | 4.740 | 4.600 | 4.750 | 46,000 | 214,960 | 4.6730 | 2.515 | 2.457 | 2.515 | 2.441 | 2.520 | 86,691 | 2.4796 | -0.21% |
| 2007-05-15 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.760 | 30,000 | 142,600 | 4.7533 | 2.520 | 2.520 | 2.547 | 2.520 | 2.526 | 56,538 | 2.5222 | -1.04% |
| 2007-05-14 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.800 | 74,000 | 353,120 | 4.7719 | 2.547 | 2.526 | 2.547 | 2.526 | 2.547 | 139,459 | 2.5321 | 1.05% |
| 2007-05-11 | 0 | 4.750 | 4.750 | 4.850 | 4.750 | 4.980 | 98,000 | 472,420 | 4.8206 | 2.520 | 2.520 | 2.574 | 2.520 | 2.642 | 184,689 | 2.5579 | -2.66% |
| 2007-05-10 | 0 | 4.880 | 4.820 | 4.880 | 4.820 | 4.890 | 40,000 | 193,680 | 4.8420 | 2.589 | 2.558 | 2.589 | 2.558 | 2.595 | 75,383 | 2.5693 | -0.41% |
| 2007-05-09 | 0 | 4.900 | 4.810 | 4.950 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 2.600 | 2.552 | 2.627 | 2.600 | 2.600 | 18,846 | 2.6000 | 0.41% |
| 2007-05-08 | 0 | 4.880 | 4.740 | 4.880 | 4.740 | 4.880 | 26,000 | 125,200 | 4.8154 | 2.589 | 2.515 | 2.589 | 2.515 | 2.589 | 48,999 | 2.5551 | 2.52% |
| 2007-05-07 | 0 | 4.760 | 4.750 | 4.800 | 4.740 | 4.800 | 24,000 | 114,400 | 4.7667 | 2.526 | 2.520 | 2.547 | 2.515 | 2.547 | 45,230 | 2.5293 | -0.83% |
| 2007-05-04 | 0 | 4.800 | 4.740 | 4.810 | 4.800 | 4.840 | 20,000 | 96,400 | 4.8200 | 2.547 | 2.515 | 2.552 | 2.547 | 2.568 | 37,692 | 2.5576 | 2.78% |
| 2007-05-03 | 0 | 4.670 | 4.670 | 4.770 | 4.610 | 4.800 | 102,000 | 485,880 | 4.7635 | 2.478 | 2.478 | 2.531 | 2.446 | 2.547 | 192,228 | 2.5276 | -1.48% |
| 2007-05-02 | 0 | 4.740 | 4.550 | 4.750 | 4.600 | 4.800 | 128,000 | 599,740 | 4.6855 | 2.515 | 2.414 | 2.520 | 2.441 | 2.547 | 241,227 | 2.4862 | 0.85% |
| 2007-04-30 | 0 | 4.700 | 4.650 | 4.800 | 4.700 | 4.750 | 30,000 | 142,000 | 4.7333 | 2.494 | 2.467 | 2.547 | 2.494 | 2.520 | 56,538 | 2.5116 | 0.00% |
| 2007-04-27 | 0 | 4.700 | 4.700 | 4.850 | 4.700 | 4.750 | 20,288 | 96,031 | 4.7334 | 2.494 | 2.494 | 2.574 | 2.494 | 2.520 | 38,234 | 2.5116 | -2.08% |
| 2007-04-26 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.810 | 14,000 | 67,260 | 4.8043 | 2.547 | 2.547 | 2.574 | 2.547 | 2.552 | 26,384 | 2.5493 | -2.04% |
| 2007-04-25 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.940 | 50,000 | 244,160 | 4.8832 | 2.600 | 2.574 | 2.600 | 2.574 | 2.621 | 94,229 | 2.5911 | 1.03% |
| 2007-04-24 | 0 | 4.850 | 4.850 | 5.000 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 2.574 | 2.574 | 2.653 | 2.574 | 2.574 | 3,769 | 2.5735 | -1.82% |
| 2007-04-23 | 0 | 4.940 | 4.880 | 4.940 | - | - | 0 | 0 | - | 2.621 | 2.589 | 2.621 | - | - | 0 | - | 0.00% |
| 2007-04-20 | 0 | 4.940 | 4.840 | 4.940 | 4.800 | 4.940 | 20,000 | 96,840 | 4.8420 | 2.621 | 2.568 | 2.621 | 2.547 | 2.621 | 37,692 | 2.5693 | -0.80% |
| 2007-04-19 | 0 | 4.980 | 4.810 | 4.980 | 4.850 | 5.120 | 68,000 | 337,920 | 4.9694 | 2.642 | 2.552 | 2.642 | 2.574 | 2.717 | 128,152 | 2.6369 | 0.61% |
| 2007-04-18 | 0 | 4.950 | 4.910 | 5.080 | 4.950 | 5.000 | 24,000 | 119,800 | 4.9917 | 2.627 | 2.605 | 2.696 | 2.627 | 2.653 | 45,230 | 2.6487 | 0.00% |
| 2007-04-17 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 5.080 | 30,000 | 150,020 | 5.0007 | 2.627 | 2.627 | 2.696 | 2.627 | 2.696 | 56,538 | 2.6535 | -3.88% |
| 2007-04-16 | 0 | 5.150 | 5.000 | 5.150 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 2.733 | 2.653 | 2.733 | 2.759 | 2.759 | 15,077 | 2.7592 | 0.00% |
| 2007-04-13 | 0 | 5.150 | 5.020 | 5.180 | 5.150 | 5.150 | 8,000 | 41,200 | 5.1500 | 2.733 | 2.664 | 2.749 | 2.733 | 2.733 | 15,077 | 2.7327 | -0.19% |
| 2007-04-12 | 0 | 5.160 | 5.030 | 5.160 | 5.100 | 5.170 | 42,000 | 215,980 | 5.1424 | 2.738 | 2.669 | 2.738 | 2.706 | 2.743 | 79,153 | 2.7287 | 0.00% |
| 2007-04-11 | 0 | 5.160 | 5.050 | 5.160 | 5.180 | 5.180 | 8,000 | 41,440 | 5.1800 | 2.738 | 2.680 | 2.738 | 2.749 | 2.749 | 15,077 | 2.7486 | 0.19% |
| 2007-04-10 | 0 | 5.150 | 4.960 | 5.300 | - | - | 0 | 0 | - | 2.733 | 2.632 | 2.812 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 5.150 | 4.910 | 5.200 | 5.050 | 5.150 | 24,000 | 122,560 | 5.1067 | 2.733 | 2.605 | 2.759 | 2.680 | 2.733 | 45,230 | 2.7097 | 0.98% |
| 2007-04-03 | 0 | 5.100 | 5.010 | 5.200 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 2.706 | 2.658 | 2.759 | 2.706 | 2.706 | 11,308 | 2.7062 | 0.00% |
| 2007-04-02 | 0 | 5.100 | 5.060 | 5.200 | 5.050 | 5.100 | 26,000 | 131,900 | 5.0731 | 2.706 | 2.685 | 2.759 | 2.680 | 2.706 | 48,999 | 2.6919 | 0.99% |
| 2007-03-30 | 0 | 5.050 | 4.980 | 5.050 | - | - | 0 | 0 | - | 2.680 | 2.642 | 2.680 | - | - | 0 | - | 0.00% |
| 2007-03-29 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.680 | 2.627 | 2.680 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 5.050 | 4.920 | 5.050 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.680 | 2.611 | 2.680 | 2.680 | 2.680 | 11,308 | 2.6796 | -0.39% |
| 2007-03-27 | 0 | 5.070 | 4.910 | 5.070 | - | - | 0 | 0 | - | 2.690 | 2.605 | 2.690 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 5.070 | 4.930 | 5.070 | 5.090 | 5.090 | 24,000 | 122,160 | 5.0900 | 2.690 | 2.616 | 2.690 | 2.701 | 2.701 | 45,230 | 2.7009 | 0.80% |
| 2007-03-23 | 0 | 5.030 | 4.930 | 5.040 | 5.030 | 5.070 | 34,000 | 171,860 | 5.0547 | 2.669 | 2.616 | 2.674 | 2.669 | 2.690 | 64,076 | 2.6821 | 0.60% |
| 2007-03-22 | 0 | 5.000 | 4.940 | 5.040 | 5.000 | 5.040 | 66,000 | 331,820 | 5.0276 | 2.653 | 2.621 | 2.674 | 2.653 | 2.674 | 124,383 | 2.6677 | -0.40% |
| 2007-03-21 | 0 | 5.020 | 4.860 | 5.020 | - | - | 0 | 0 | - | 2.664 | 2.579 | 2.664 | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 5.020 | 4.900 | 5.020 | - | - | 0 | 0 | - | 2.664 | 2.600 | 2.664 | - | - | 0 | - | -0.40% |
| 2007-03-19 | 0 | 5.040 | 4.900 | 5.040 | - | - | 0 | 0 | - | 2.674 | 2.600 | 2.674 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 5.040 | 4.900 | 5.050 | 5.040 | 5.040 | 18,000 | 90,720 | 5.0400 | 2.674 | 2.600 | 2.680 | 2.674 | 2.674 | 33,923 | 2.6743 | 0.00% |
| 2007-03-15 | 0 | 5.040 | 4.930 | 5.050 | 5.040 | 5.040 | 8,000 | 40,320 | 5.0400 | 2.674 | 2.616 | 2.680 | 2.674 | 2.674 | 15,077 | 2.6743 | 0.80% |
| 2007-03-14 | 0 | 5.000 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.653 | 2.574 | 2.653 | - | - | 0 | - | -1.77% |
| 2007-03-13 | 0 | 5.090 | 4.980 | 5.100 | 4.980 | 5.100 | 42,000 | 213,040 | 5.0724 | 2.701 | 2.642 | 2.706 | 2.642 | 2.706 | 79,153 | 2.6915 | 0.00% |
| 2007-03-12 | 0 | 5.090 | 4.990 | 5.090 | 5.120 | 5.120 | 6,000 | 30,720 | 5.1200 | 2.701 | 2.648 | 2.701 | 2.717 | 2.717 | 11,308 | 2.7168 | 0.00% |
| 2007-03-09 | 0 | 5.090 | 4.920 | 5.100 | 5.000 | 5.090 | 20,000 | 100,900 | 5.0450 | 2.701 | 2.611 | 2.706 | 2.653 | 2.701 | 37,692 | 2.6770 | 0.79% |
| 2007-03-08 | 0 | 5.050 | 5.020 | 5.180 | 5.000 | 5.170 | 60,000 | 304,600 | 5.0767 | 2.680 | 2.664 | 2.749 | 2.653 | 2.743 | 113,075 | 2.6938 | 1.00% |
| 2007-03-07 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.040 | 47,769 | 239,516 | 5.0140 | 2.653 | 2.627 | 2.653 | 2.627 | 2.674 | 90,025 | 2.6606 | 1.01% |
| 2007-03-06 | 0 | 4.950 | 4.820 | 4.980 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.627 | 2.558 | 2.642 | 2.627 | 2.627 | 18,846 | 2.6266 | 3.12% |
| 2007-03-05 | 0 | 4.800 | 4.800 | 5.150 | 4.800 | 4.950 | 10,000 | 48,900 | 4.8900 | 2.547 | 2.547 | 2.733 | 2.547 | 2.627 | 18,846 | 2.5947 | -7.51% |
| 2007-03-02 | 0 | 5.190 | 5.030 | 5.200 | - | - | 0 | 0 | - | 2.754 | 2.669 | 2.759 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 5.190 | 5.020 | 5.190 | 5.090 | 5.200 | 46,000 | 236,180 | 5.1343 | 2.754 | 2.664 | 2.754 | 2.701 | 2.759 | 86,691 | 2.7244 | 1.76% |
| 2007-02-28 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.706 | 2.600 | 2.706 | - | - | 0 | - | -1.73% |
| 2007-02-27 | 0 | 5.190 | 5.050 | 5.190 | 5.000 | 5.200 | 40,000 | 205,040 | 5.1260 | 2.754 | 2.680 | 2.754 | 2.653 | 2.759 | 75,383 | 2.7200 | -2.08% |
| 2007-02-26 | 0 | 5.300 | 5.160 | 5.300 | 5.160 | 5.340 | 40,000 | 210,180 | 5.2545 | 2.812 | 2.738 | 2.812 | 2.738 | 2.834 | 75,383 | 2.7881 | 1.15% |
| 2007-02-23 | 0 | 5.240 | 5.140 | 5.240 | 5.140 | 5.290 | 62,000 | 321,560 | 5.1865 | 2.780 | 2.727 | 2.780 | 2.727 | 2.807 | 116,844 | 2.7520 | 3.56% |
| 2007-02-22 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.240 | 78,000 | 406,860 | 5.2162 | 2.685 | 2.685 | 2.749 | 2.685 | 2.780 | 146,998 | 2.7678 | -3.07% |
| 2007-02-21 | 0 | 5.220 | 5.020 | 5.220 | 5.180 | 5.280 | 20,000 | 105,400 | 5.2700 | 2.770 | 2.664 | 2.770 | 2.749 | 2.802 | 37,692 | 2.7964 | 1.36% |
| 2007-02-16 | 0 | 5.150 | 5.020 | 5.150 | - | - | 0 | 0 | - | 2.733 | 2.664 | 2.733 | - | - | 0 | - | -1.34% |
| 2007-02-15 | 0 | 5.220 | 4.850 | 5.220 | 5.200 | 5.220 | 50,000 | 260,600 | 5.2120 | 2.770 | 2.574 | 2.770 | 2.759 | 2.770 | 94,229 | 2.7656 | 4.40% |
| 2007-02-14 | 0 | 5.000 | 4.910 | 5.000 | 4.950 | 5.020 | 38,840 | 193,639 | 4.9856 | 2.653 | 2.605 | 2.653 | 2.627 | 2.664 | 73,197 | 2.6454 | 0.20% |
| 2007-02-13 | 0 | 4.990 | 4.880 | 4.990 | 5.000 | 5.030 | 56,000 | 280,180 | 5.0032 | 2.648 | 2.589 | 2.648 | 2.653 | 2.669 | 105,537 | 2.6548 | 0.20% |
| 2007-02-12 | 0 | 4.980 | 4.850 | 4.990 | 4.780 | 4.980 | 638,000 | 3,062,600 | 4.8003 | 2.642 | 2.574 | 2.648 | 2.536 | 2.642 | 1,202,364 | 2.5471 | 2.68% |
| 2007-02-09 | 0 | 4.850 | 4.790 | 4.850 | 4.850 | 4.950 | 30,000 | 146,240 | 4.8747 | 2.574 | 2.542 | 2.574 | 2.574 | 2.627 | 56,538 | 2.5866 | -2.61% |
| 2007-02-08 | 0 | 4.980 | 4.850 | 4.980 | 4.980 | 4.980 | 6,000 | 29,880 | 4.9800 | 2.642 | 2.574 | 2.642 | 2.642 | 2.642 | 11,308 | 2.6425 | 0.61% |
| 2007-02-07 | 0 | 4.950 | 4.840 | 4.950 | 4.870 | 5.010 | 34,000 | 167,040 | 4.9129 | 2.627 | 2.568 | 2.627 | 2.584 | 2.658 | 64,076 | 2.6069 | 2.27% |
| 2007-02-06 | 0 | 4.840 | 4.790 | 4.860 | 4.800 | 4.860 | 100,000 | 482,920 | 4.8292 | 2.568 | 2.542 | 2.579 | 2.547 | 2.579 | 188,458 | 2.5625 | 0.83% |
| 2007-02-05 | 0 | 4.800 | 4.740 | 4.800 | - | - | 0 | 0 | - | 2.547 | 2.515 | 2.547 | - | - | 0 | - | 0.00% |
| 2007-02-02 | 0 | 4.800 | 4.760 | 4.800 | 4.840 | 4.840 | 10,000 | 48,400 | 4.8400 | 2.547 | 2.526 | 2.547 | 2.568 | 2.568 | 18,846 | 2.5682 | -0.83% |
| 2007-02-01 | 0 | 4.840 | 4.760 | 4.840 | 4.760 | 4.840 | 59,940 | 288,478 | 4.8128 | 2.568 | 2.526 | 2.568 | 2.526 | 2.568 | 112,962 | 2.5538 | 1.26% |
| 2007-01-31 | 0 | 4.780 | 4.770 | 4.820 | 4.780 | 4.840 | 58,000 | 280,120 | 4.8297 | 2.536 | 2.531 | 2.558 | 2.536 | 2.568 | 109,306 | 2.5627 | -0.83% |
| 2007-01-30 | 0 | 4.820 | 4.710 | 4.840 | 4.710 | 4.820 | 38,000 | 179,800 | 4.7316 | 2.558 | 2.499 | 2.568 | 2.499 | 2.558 | 71,614 | 2.5107 | 0.42% |
| 2007-01-29 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.547 | 2.510 | 2.547 | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 4.800 | 4.750 | 4.800 | - | - | 0 | 0 | - | 2.547 | 2.520 | 2.547 | - | - | 0 | - | -2.04% |
| 2007-01-25 | 0 | 4.900 | 4.770 | 4.900 | 4.840 | 4.930 | 42,000 | 204,460 | 4.8681 | 2.600 | 2.531 | 2.600 | 2.568 | 2.616 | 79,153 | 2.5831 | 1.45% |
| 2007-01-24 | 0 | 4.830 | 4.740 | 4.830 | 4.830 | 4.840 | 28,000 | 135,420 | 4.8364 | 2.563 | 2.515 | 2.563 | 2.563 | 2.568 | 52,768 | 2.5663 | 0.62% |
| 2007-01-23 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 38,000 | 181,400 | 4.7737 | 2.547 | 2.494 | 2.547 | 2.494 | 2.547 | 71,614 | 2.5330 | 0.00% |
| 2007-01-22 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.547 | 2.510 | 2.547 | - | - | 0 | - | -1.64% |
| 2007-01-19 | 0 | 4.880 | 4.780 | 4.880 | 4.860 | 4.890 | 8,000 | 39,000 | 4.8750 | 2.589 | 2.536 | 2.589 | 2.579 | 2.595 | 15,077 | 2.5868 | 0.41% |
| 2007-01-18 | 0 | 4.860 | 4.780 | 4.860 | 4.840 | 4.860 | 36,000 | 174,360 | 4.8433 | 2.579 | 2.536 | 2.579 | 2.568 | 2.579 | 67,845 | 2.5700 | 0.83% |
| 2007-01-17 | 0 | 4.820 | 4.750 | 4.820 | 4.730 | 4.820 | 78,000 | 370,880 | 4.7549 | 2.558 | 2.520 | 2.558 | 2.510 | 2.558 | 146,998 | 2.5230 | 1.90% |
| 2007-01-16 | 0 | 4.730 | 4.680 | 4.730 | 4.630 | 4.730 | 112,200 | 521,280 | 4.6460 | 2.510 | 2.483 | 2.510 | 2.457 | 2.510 | 211,450 | 2.4653 | 2.38% |
| 2007-01-15 | 0 | 4.620 | 4.610 | 4.700 | 4.620 | 4.620 | 6,000 | 27,720 | 4.6200 | 2.451 | 2.446 | 2.494 | 2.451 | 2.451 | 11,308 | 2.4515 | -2.33% |
| 2007-01-12 | 0 | 4.730 | 4.600 | 4.730 | 4.700 | 4.840 | 146,000 | 692,280 | 4.7416 | 2.510 | 2.441 | 2.510 | 2.494 | 2.568 | 275,149 | 2.5160 | -1.25% |
| 2007-01-11 | 0 | 4.790 | 4.700 | 4.790 | 4.700 | 4.830 | 68,000 | 325,520 | 4.7871 | 2.542 | 2.494 | 2.542 | 2.494 | 2.563 | 128,152 | 2.5401 | 1.48% |
| 2007-01-10 | 0 | 4.720 | 4.550 | 4.720 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.505 | 2.414 | 2.505 | 2.505 | 2.505 | 18,846 | 2.5045 | 0.00% |
| 2007-01-09 | 0 | 4.720 | 4.660 | 4.770 | 4.700 | 4.800 | 62,000 | 296,520 | 4.7826 | 2.505 | 2.473 | 2.531 | 2.494 | 2.547 | 116,844 | 2.5377 | -1.46% |
| 2007-01-08 | 0 | 4.790 | 4.600 | 4.790 | 4.650 | 4.790 | 98,000 | 463,560 | 4.7302 | 2.542 | 2.441 | 2.542 | 2.467 | 2.542 | 184,689 | 2.5099 | 1.91% |
| 2007-01-05 | 0 | 4.700 | 4.520 | 4.700 | 4.560 | 4.700 | 114,000 | 523,440 | 4.5916 | 2.494 | 2.398 | 2.494 | 2.420 | 2.494 | 214,843 | 2.4364 | 4.44% |
| 2007-01-04 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.510 | 20,000 | 90,100 | 4.5050 | 2.388 | 2.335 | 2.388 | 2.388 | 2.393 | 37,692 | 2.3904 | -2.81% |
| 2007-01-03 | 0 | 4.630 | 4.500 | 4.630 | 4.550 | 4.650 | 18,000 | 82,700 | 4.5944 | 2.457 | 2.388 | 2.457 | 2.414 | 2.467 | 33,923 | 2.4379 | -0.64% |
| 2007-01-02 | 0 | 4.660 | 4.520 | 4.660 | 4.700 | 4.750 | 20,000 | 94,500 | 4.7250 | 2.473 | 2.398 | 2.473 | 2.494 | 2.520 | 37,692 | 2.5072 | 0.87% |
| 2006-12-29 | 0 | 4.620 | 4.500 | 4.640 | - | - | 0 | 0 | - | 2.451 | 2.388 | 2.462 | - | - | 0 | - | 0.00% |
| 2006-12-28 | 0 | 4.620 | 4.500 | 4.620 | - | - | 0 | 0 | - | 2.451 | 2.388 | 2.451 | - | - | 0 | - | -0.22% |
| 2006-12-27 | 0 | 4.630 | 4.450 | 4.630 | 4.500 | 4.630 | 20,000 | 91,300 | 4.5650 | 2.457 | 2.361 | 2.457 | 2.388 | 2.457 | 37,692 | 2.4223 | -0.43% |
| 2006-12-22 | 0 | 4.650 | 4.580 | 4.650 | 4.570 | 4.660 | 20,000 | 92,480 | 4.6240 | 2.467 | 2.430 | 2.467 | 2.425 | 2.473 | 37,692 | 2.4536 | 1.75% |
| 2006-12-21 | 0 | 4.570 | 4.560 | 4.630 | 4.570 | 4.630 | 31,424 | 144,888 | 4.6107 | 2.425 | 2.420 | 2.457 | 2.425 | 2.457 | 59,221 | 2.4466 | -3.38% |
| 2006-12-20 | 0 | 4.730 | 4.660 | 4.730 | 4.790 | 4.790 | 10,000 | 47,900 | 4.7900 | 2.510 | 2.473 | 2.510 | 2.542 | 2.542 | 18,846 | 2.5417 | 0.00% |
| 2006-12-19 | 0 | 4.730 | 4.610 | 4.730 | 4.700 | 4.740 | 54,220 | 255,572 | 4.7136 | 2.510 | 2.446 | 2.510 | 2.494 | 2.515 | 102,182 | 2.5011 | 1.07% |
| 2006-12-18 | 0 | 4.680 | 4.610 | 4.750 | - | - | 0 | 0 | - | 2.483 | 2.446 | 2.520 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 4.680 | 4.560 | 4.680 | 4.680 | 4.680 | 10,000 | 46,800 | 4.6800 | 2.483 | 2.420 | 2.483 | 2.483 | 2.483 | 18,846 | 2.4833 | 0.86% |
| 2006-12-14 | 0 | 4.760 | 4.690 | 4.800 | - | - | 0 | 0 | - | 2.462 | 2.426 | 2.483 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 4.760 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.462 | 2.405 | 2.483 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 4.760 | 4.700 | 4.760 | 4.650 | 4.760 | 42,000 | 198,460 | 4.7252 | 2.462 | 2.431 | 2.462 | 2.405 | 2.462 | 81,200 | 2.4441 | 1.71% |
| 2006-12-11 | 0 | 4.680 | 4.660 | 4.720 | - | - | 0 | 0 | - | 2.421 | 2.410 | 2.441 | - | - | 0 | - | 0.00% |
| 2006-12-08 | 0 | 4.680 | 4.680 | 4.800 | 4.680 | 4.700 | 14,000 | 65,680 | 4.6914 | 2.421 | 2.421 | 2.483 | 2.421 | 2.431 | 27,067 | 2.4266 | -1.06% |
| 2006-12-07 | 0 | 4.730 | 4.710 | 4.780 | 4.730 | 4.780 | 44,000 | 209,340 | 4.7577 | 2.447 | 2.436 | 2.472 | 2.447 | 2.472 | 85,066 | 2.4609 | -1.05% |
| 2006-12-06 | 0 | 4.780 | 4.720 | 4.780 | 4.780 | 4.820 | 28,000 | 134,440 | 4.8014 | 2.472 | 2.441 | 2.472 | 2.472 | 2.493 | 54,133 | 2.4835 | 0.63% |
| 2006-12-05 | 0 | 4.750 | 4.680 | 4.760 | 4.650 | 4.770 | 92,000 | 433,120 | 4.7078 | 2.457 | 2.421 | 2.462 | 2.405 | 2.467 | 177,866 | 2.4351 | 3.26% |
| 2006-12-04 | 0 | 4.600 | 4.520 | 4.650 | 4.590 | 4.600 | 18,000 | 82,720 | 4.5956 | 2.379 | 2.338 | 2.405 | 2.374 | 2.379 | 34,800 | 2.3770 | 0.44% |
| 2006-12-01 | 0 | 4.580 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.369 | 2.328 | 2.379 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 4.580 | 4.500 | 4.580 | 4.420 | 4.600 | 23,808 | 107,465 | 4.5138 | 2.369 | 2.328 | 2.369 | 2.286 | 2.379 | 46,029 | 2.3347 | 1.78% |
| 2006-11-29 | 0 | 4.500 | 4.440 | 4.500 | 4.420 | 4.550 | 14,820 | 66,402 | 4.4806 | 2.328 | 2.297 | 2.328 | 2.286 | 2.353 | 28,652 | 2.3175 | -0.22% |
| 2006-11-28 | 0 | 4.510 | 4.410 | 4.550 | - | - | 0 | 0 | - | 2.333 | 2.281 | 2.353 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 4.510 | 4.510 | 4.560 | 4.510 | 4.540 | 30,000 | 135,740 | 4.5247 | 2.333 | 2.333 | 2.359 | 2.333 | 2.348 | 58,000 | 2.3404 | -1.96% |
| 2006-11-24 | 0 | 4.600 | 4.570 | 4.600 | - | - | 0 | 0 | - | 2.379 | 2.364 | 2.379 | - | - | 0 | - | -0.43% |
| 2006-11-23 | 0 | 4.620 | 4.550 | 4.650 | 4.550 | 4.630 | 40,000 | 184,180 | 4.6045 | 2.390 | 2.353 | 2.405 | 2.353 | 2.395 | 77,333 | 2.3817 | 1.54% |
| 2006-11-22 | 0 | 4.550 | 4.460 | 4.600 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.353 | 2.307 | 2.379 | 2.353 | 2.353 | 19,333 | 2.3535 | 1.11% |
| 2006-11-21 | 0 | 4.500 | 4.440 | 4.550 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.328 | 2.297 | 2.353 | 2.328 | 2.328 | 38,666 | 2.3276 | 2.04% |
| 2006-11-20 | 0 | 4.410 | 4.380 | 4.460 | 4.410 | 4.410 | 10,000 | 44,100 | 4.4100 | 2.281 | 2.266 | 2.307 | 2.281 | 2.281 | 19,333 | 2.2810 | 0.00% |
| 2006-11-17 | 0 | 4.410 | 4.400 | 4.500 | 4.400 | 4.410 | 16,000 | 70,480 | 4.4050 | 2.281 | 2.276 | 2.328 | 2.276 | 2.281 | 30,933 | 2.2785 | -2.86% |
| 2006-11-16 | 0 | 4.540 | 4.400 | 4.540 | 4.390 | 4.600 | 64,000 | 289,060 | 4.5166 | 2.348 | 2.276 | 2.348 | 2.271 | 2.379 | 123,733 | 2.3362 | 2.48% |
| 2006-11-15 | 0 | 4.430 | 4.340 | 4.500 | - | - | 0 | 0 | - | 2.291 | 2.245 | 2.328 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 4.430 | 4.310 | 4.500 | - | - | 0 | 0 | - | 2.291 | 2.229 | 2.328 | - | - | 0 | - | 0.00% |
| 2006-11-13 | 0 | 4.430 | 4.340 | 4.430 | - | - | 0 | 0 | - | 2.291 | 2.245 | 2.291 | - | - | 0 | - | -0.23% |
| 2006-11-10 | 0 | 4.440 | 4.360 | 4.440 | 4.440 | 4.440 | 16,000 | 71,040 | 4.4400 | 2.297 | 2.255 | 2.297 | 2.297 | 2.297 | 30,933 | 2.2966 | 0.45% |
| 2006-11-09 | 0 | 4.420 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.286 | 2.255 | 2.297 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 4.420 | 4.360 | 4.420 | 4.440 | 4.440 | 8,000 | 35,520 | 4.4400 | 2.286 | 2.255 | 2.286 | 2.297 | 2.297 | 15,467 | 2.2966 | 0.23% |
| 2006-11-07 | 0 | 4.410 | 4.300 | 4.410 | 4.390 | 4.420 | 50,000 | 219,860 | 4.3972 | 2.281 | 2.224 | 2.281 | 2.271 | 2.286 | 96,666 | 2.2744 | 1.38% |
| 2006-11-06 | 0 | 4.350 | 4.290 | 4.400 | 4.350 | 4.350 | 60,000 | 261,000 | 4.3500 | 2.250 | 2.219 | 2.276 | 2.250 | 2.250 | 115,999 | 2.2500 | 1.16% |
| 2006-11-03 | 0 | 4.300 | 4.310 | 4.350 | 4.260 | 4.300 | 56,000 | 240,460 | 4.2939 | 2.224 | 2.229 | 2.250 | 2.203 | 2.224 | 108,266 | 2.2210 | 0.00% |
| 2006-11-02 | 0 | 4.300 | 4.260 | 4.350 | - | - | 0 | 0 | - | 2.224 | 2.203 | 2.250 | - | - | 0 | - | 0.00% |
| 2006-11-01 | 0 | 4.300 | 4.300 | 4.330 | 4.250 | 4.250 | 6,200 | 26,340 | 4.2484 | 2.224 | 2.224 | 2.240 | 2.198 | 2.198 | 11,987 | 2.1975 | 1.18% |
| 2006-10-31 | 0 | 4.250 | 4.240 | 4.400 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.198 | 2.193 | 2.276 | 2.198 | 2.198 | 19,333 | 2.1983 | -3.41% |
| 2006-10-27 | 0 | 4.400 | 4.260 | 4.400 | - | - | 0 | 0 | - | 2.276 | 2.203 | 2.276 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 4.400 | 4.300 | 4.400 | 4.320 | 4.450 | 42,706 | 186,496 | 4.3670 | 2.276 | 2.224 | 2.276 | 2.234 | 2.302 | 82,564 | 2.2588 | 0.00% |
| 2006-10-25 | 0 | 4.400 | 4.340 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.276 | 2.245 | 2.276 | 2.276 | 2.276 | 19,333 | 2.2759 | 0.46% |
| 2006-10-24 | 0 | 4.380 | 4.260 | 4.400 | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 2.266 | 2.203 | 2.276 | 2.266 | 2.266 | 11,600 | 2.2655 | 0.92% |
| 2006-10-23 | 0 | 4.340 | 4.250 | 4.340 | 4.220 | 4.340 | 16,000 | 68,480 | 4.2800 | 2.245 | 2.198 | 2.245 | 2.183 | 2.245 | 30,933 | 2.2138 | 0.46% |
| 2006-10-20 | 0 | 4.320 | 4.250 | 4.320 | 4.280 | 4.320 | 26,000 | 111,720 | 4.2969 | 2.234 | 2.198 | 2.234 | 2.214 | 2.234 | 50,266 | 2.2226 | 0.93% |
| 2006-10-19 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.214 | 2.152 | 2.214 | - | - | 0 | - | 0.00% |
| 2006-10-18 | 0 | 4.280 | 4.150 | 4.280 | 4.290 | 4.290 | 12,000 | 51,480 | 4.2900 | 2.214 | 2.147 | 2.214 | 2.219 | 2.219 | 23,200 | 2.2190 | 0.00% |
| 2006-10-17 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.214 | 2.152 | 2.214 | - | - | 0 | - | -0.23% |
| 2006-10-16 | 0 | 4.290 | 4.160 | 4.330 | - | - | 0 | 0 | - | 2.219 | 2.152 | 2.240 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 4.290 | 4.180 | 4.290 | 4.290 | 4.290 | 16,000 | 68,640 | 4.2900 | 2.219 | 2.162 | 2.219 | 2.219 | 2.219 | 30,933 | 2.2190 | 0.47% |
| 2006-10-12 | 0 | 4.270 | 4.170 | 4.280 | 4.250 | 4.270 | 16,000 | 68,200 | 4.2625 | 2.209 | 2.157 | 2.214 | 2.198 | 2.209 | 30,933 | 2.2048 | 0.95% |
| 2006-10-11 | 0 | 4.230 | 4.170 | 4.240 | 4.230 | 4.230 | 26,000 | 109,980 | 4.2300 | 2.188 | 2.157 | 2.193 | 2.188 | 2.188 | 50,266 | 2.1879 | 0.95% |
| 2006-10-10 | 0 | 4.190 | 4.160 | 4.190 | 4.190 | 4.190 | 10,000 | 41,900 | 4.1900 | 2.167 | 2.152 | 2.167 | 2.167 | 2.167 | 19,333 | 2.1673 | -0.24% |
| 2006-10-09 | 0 | 4.200 | 4.160 | 4.200 | - | - | 0 | 0 | - | 2.172 | 2.152 | 2.172 | - | - | 0 | - | -1.18% |
| 2006-10-06 | 0 | 4.250 | 4.150 | 4.290 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 2.198 | 2.147 | 2.219 | 2.172 | 2.198 | 23,200 | 2.1940 | 1.19% |
| 2006-10-05 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.240 | 63,512 | 267,559 | 4.2127 | 2.172 | 2.167 | 2.172 | 2.162 | 2.193 | 122,789 | 2.1790 | 0.48% |
| 2006-10-04 | 0 | 4.180 | 4.130 | 4.250 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.162 | 2.136 | 2.198 | 2.162 | 2.162 | 19,333 | 2.1621 | 0.00% |
| 2006-10-03 | 0 | 4.180 | 4.130 | 4.190 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.162 | 2.136 | 2.167 | 2.162 | 2.162 | 19,333 | 2.1621 | 1.70% |
| 2006-09-29 | 0 | 4.110 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.126 | 2.126 | 2.172 | - | - | 0 | - | 0.74% |
| 2006-09-28 | 0 | 4.080 | 4.060 | 4.200 | - | - | 0 | 0 | - | 2.110 | 2.100 | 2.172 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 4.080 | 4.060 | 4.200 | 4.080 | 4.080 | 6,000 | 24,480 | 4.0800 | 2.110 | 2.100 | 2.172 | 2.110 | 2.110 | 11,600 | 2.1104 | -0.49% |
| 2006-09-26 | 0 | 4.100 | 4.060 | 4.180 | - | - | 0 | 0 | - | 2.121 | 2.100 | 2.162 | - | - | 0 | - | 0.00% |
| 2006-09-25 | 0 | 4.100 | 4.070 | 4.200 | - | - | 0 | 0 | - | 2.121 | 2.105 | 2.172 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 4.100 | 4.100 | 4.190 | 4.100 | 4.110 | 12,000 | 49,280 | 4.1067 | 2.121 | 2.121 | 2.167 | 2.121 | 2.126 | 23,200 | 2.1241 | -2.15% |
| 2006-09-21 | 0 | 4.190 | 4.110 | 4.190 | - | - | 0 | 0 | - | 2.167 | 2.126 | 2.167 | - | - | 0 | - | 0.00% |
| 2006-09-20 | 0 | 4.190 | 4.080 | 4.200 | 4.100 | 4.190 | 40,000 | 165,600 | 4.1400 | 2.167 | 2.110 | 2.172 | 2.121 | 2.167 | 77,333 | 2.1414 | 0.72% |
| 2006-09-19 | 0 | 4.160 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.152 | 2.126 | 2.172 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 4.160 | 4.160 | 4.200 | 4.160 | 4.160 | 2,000 | 8,320 | 4.1600 | 2.152 | 2.152 | 2.172 | 2.152 | 2.152 | 3,867 | 2.1517 | 0.24% |
| 2006-09-15 | 0 | 4.150 | 4.090 | 4.160 | 4.150 | 4.210 | 26,000 | 108,360 | 4.1677 | 2.147 | 2.116 | 2.152 | 2.147 | 2.178 | 50,266 | 2.1557 | -1.66% |
| 2006-09-14 | 0 | 4.220 | 4.160 | 4.220 | - | - | 0 | 0 | - | 2.183 | 2.152 | 2.183 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 4.220 | 4.180 | 4.230 | 4.220 | 4.220 | 8,000 | 33,760 | 4.2200 | 2.183 | 2.162 | 2.188 | 2.183 | 2.183 | 15,467 | 2.1828 | 0.72% |
| 2006-09-12 | 0 | 4.190 | 4.160 | 4.210 | - | - | 0 | 0 | - | 2.167 | 2.152 | 2.178 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 4.190 | 4.150 | 4.190 | 4.150 | 4.190 | 10,932 | 45,433 | 4.1560 | 2.167 | 2.147 | 2.167 | 2.147 | 2.167 | 21,135 | 2.1496 | -0.48% |
| 2006-09-08 | 0 | 4.210 | 4.180 | 4.230 | 4.160 | 4.210 | 64,000 | 267,040 | 4.1725 | 2.178 | 2.162 | 2.188 | 2.152 | 2.178 | 123,733 | 2.1582 | 2.18% |
| 2006-09-07 | 0 | 4.120 | 4.080 | 4.150 | - | - | 0 | 0 | - | 2.131 | 2.110 | 2.147 | - | - | 0 | - | 0.00% |
| 2006-09-06 | 0 | 4.120 | 4.070 | 4.190 | - | - | 0 | 0 | - | 2.131 | 2.105 | 2.167 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 4.120 | 4.080 | 4.140 | 4.080 | 4.150 | 94,000 | 385,060 | 4.0964 | 2.131 | 2.110 | 2.141 | 2.110 | 2.147 | 181,732 | 2.1188 | 0.98% |
| 2006-09-04 | 0 | 4.080 | 4.020 | 4.080 | 4.000 | 4.080 | 44,000 | 177,500 | 4.0341 | 2.110 | 2.079 | 2.110 | 2.069 | 2.110 | 85,066 | 2.0866 | 0.74% |
| 2006-09-01 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.095 | 2.064 | 2.095 | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.095 | 2.064 | 2.095 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.095 | 2.053 | 2.110 | - | - | 0 | - | 0.00% |
| 2006-08-29 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.095 | 2.053 | 2.110 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 4.050 | 3.950 | 4.080 | - | - | 0 | 0 | - | 2.095 | 2.043 | 2.110 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 4.050 | 3.950 | 4.070 | - | - | 0 | 0 | - | 2.095 | 2.043 | 2.105 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 4.050 | 3.920 | 4.070 | - | - | 0 | 0 | - | 2.095 | 2.028 | 2.105 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 4.050 | 3.940 | 4.050 | - | - | 0 | 0 | - | 2.095 | 2.038 | 2.095 | - | - | 0 | - | -0.25% |
| 2006-08-22 | 0 | 4.060 | 3.960 | 4.070 | 4.000 | 4.060 | 22,000 | 89,200 | 4.0545 | 2.100 | 2.048 | 2.105 | 2.069 | 2.100 | 42,533 | 2.0972 | 2.78% |
| 2006-08-21 | 0 | 3.950 | 3.930 | 4.090 | 3.950 | 3.960 | 18,000 | 71,180 | 3.9544 | 2.043 | 2.033 | 2.116 | 2.043 | 2.048 | 34,800 | 2.0454 | -1.25% |
| 2006-08-18 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.069 | 2.043 | 2.121 | 2.069 | 2.069 | 38,666 | 2.0690 | -3.38% |
| 2006-08-17 | 0 | 4.140 | 4.050 | 4.140 | 4.050 | 4.150 | 28,000 | 114,720 | 4.0971 | 2.141 | 2.095 | 2.141 | 2.095 | 2.147 | 54,133 | 2.1192 | 1.47% |
| 2006-08-16 | 0 | 4.080 | 4.000 | 4.080 | - | - | 0 | 0 | - | 2.110 | 2.069 | 2.110 | - | - | 0 | - | 0.00% |
| 2006-08-15 | 0 | 4.080 | 4.000 | 4.080 | 4.080 | 4.090 | 36,000 | 147,080 | 4.0856 | 2.110 | 2.069 | 2.110 | 2.110 | 2.116 | 69,600 | 2.1132 | 0.25% |
| 2006-08-14 | 0 | 4.070 | 4.070 | 4.180 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.105 | 2.105 | 2.162 | 2.069 | 2.069 | 11,600 | 2.0690 | -1.21% |
| 2006-08-11 | 0 | 4.120 | 4.120 | 4.150 | 4.080 | 4.100 | 22,000 | 90,160 | 4.0982 | 2.131 | 2.131 | 2.147 | 2.110 | 2.121 | 42,533 | 2.1198 | -0.72% |
| 2006-08-10 | 0 | 4.150 | 4.100 | 4.150 | - | - | 0 | 0 | - | 2.147 | 2.121 | 2.147 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 4.150 | 4.120 | 4.200 | - | - | 0 | 0 | - | 2.147 | 2.131 | 2.172 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 4.150 | 4.020 | 4.170 | - | - | 0 | 0 | - | 2.147 | 2.079 | 2.157 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 4.150 | 4.000 | 4.150 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 2.147 | 2.069 | 2.147 | 2.172 | 2.172 | 38,666 | 2.1724 | 0.48% |
| 2006-08-04 | 0 | 4.130 | 4.000 | 4.130 | 3.950 | 4.140 | 41,333 | 166,792 | 4.0353 | 2.136 | 2.069 | 2.136 | 2.043 | 2.141 | 79,910 | 2.0872 | -1.67% |
| 2006-08-03 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 2.172 | 2.121 | 2.172 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 4.200 | 4.100 | 4.220 | 4.200 | 4.200 | 16,000 | 67,200 | 4.2000 | 2.172 | 2.121 | 2.183 | 2.172 | 2.172 | 30,933 | 2.1724 | -0.71% |
| 2006-08-01 | 0 | 4.230 | 4.100 | 4.230 | 4.200 | 4.230 | 30,000 | 126,420 | 4.2140 | 2.188 | 2.121 | 2.188 | 2.172 | 2.188 | 58,000 | 2.1797 | 0.71% |
| 2006-07-31 | 0 | 4.200 | 4.130 | 4.200 | - | - | 90 | 367 | 4.0778 | 2.172 | 2.136 | 2.172 | - | - | 174 | 2.1092 | 0.00% |
| 2006-07-28 | 0 | 4.200 | 4.110 | 4.200 | 4.100 | 4.240 | 12,000 | 50,600 | 4.2167 | 2.172 | 2.126 | 2.172 | 2.121 | 2.193 | 23,200 | 2.1810 | 2.44% |
| 2006-07-27 | 0 | 4.100 | 4.080 | 4.220 | 4.100 | 4.110 | 85,334 | 350,303 | 4.1051 | 2.121 | 2.110 | 2.183 | 2.121 | 2.126 | 164,978 | 2.1233 | -3.07% |
| 2006-07-26 | 0 | 4.230 | 4.150 | 4.230 | - | - | 0 | 0 | - | 2.188 | 2.147 | 2.188 | - | - | 0 | - | -0.47% |
| 2006-07-25 | 0 | 4.250 | 4.150 | 4.250 | 4.190 | 4.250 | 56,000 | 235,640 | 4.2079 | 2.198 | 2.147 | 2.198 | 2.167 | 2.198 | 108,266 | 2.1765 | 4.17% |
| 2006-07-24 | 0 | 4.080 | 4.080 | 4.200 | 4.080 | 4.080 | 2,904 | 11,776 | 4.0551 | 2.110 | 2.110 | 2.172 | 2.110 | 2.110 | 5,614 | 2.0975 | -2.86% |
| 2006-07-21 | 0 | 4.200 | 4.125 | 4.200 | - | - | 0 | 0 | - | 2.172 | 2.134 | 2.172 | - | - | 0 | - | -1.18% |
| 2006-07-20 | 0 | 4.250 | 4.100 | 4.400 | 4.125 | 4.250 | 58,000 | 241,200 | 4.1586 | 2.198 | 2.121 | 2.276 | 2.134 | 2.198 | 112,133 | 2.1510 | 2.41% |
| 2006-07-19 | 0 | 4.150 | 4.075 | - | 4.100 | 4.150 | 30,000 | 123,500 | 4.1167 | 2.147 | 2.108 | - | 2.121 | 2.147 | 58,000 | 2.1293 | 2.47% |
| 2006-07-18 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 14,000 | 56,800 | 4.0571 | 2.095 | 2.095 | 2.121 | 2.082 | 2.121 | 27,067 | 2.0985 | -3.57% |
| 2006-07-17 | 0 | 4.200 | - | 4.250 | 4.200 | 4.275 | 14,000 | 59,300 | 4.2357 | 2.172 | - | 2.198 | 2.172 | 2.211 | 27,067 | 2.1909 | -2.89% |
| 2006-07-14 | 0 | 4.325 | 4.200 | 4.350 | - | - | 0 | 0 | - | 2.237 | 2.172 | 2.250 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 4.325 | 4.200 | 4.325 | 4.250 | 4.325 | 14,000 | 59,650 | 4.2607 | 2.237 | 2.172 | 2.237 | 2.198 | 2.237 | 27,067 | 2.2038 | -0.57% |
| 2006-07-12 | 0 | 4.350 | 4.250 | 4.350 | - | - | 0 | 0 | - | 2.250 | 2.198 | 2.250 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 4.350 | 4.250 | 4.375 | - | - | 0 | 0 | - | 2.250 | 2.198 | 2.263 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 4.350 | 4.300 | 4.375 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 2.250 | 2.224 | 2.263 | 2.250 | 2.250 | 19,333 | 2.2500 | 0.69% |
| 2006-07-07 | 0 | 4.350 | 4.350 | 4.425 | 4.325 | 4.425 | 110,000 | 476,750 | 4.3341 | 2.234 | 2.234 | 2.273 | 2.222 | 2.273 | 214,142 | 2.2263 | 0.58% |
| 2006-07-06 | 0 | 4.325 | 4.325 | 4.425 | 4.300 | 4.325 | 20,000 | 86,250 | 4.3125 | 2.222 | 2.222 | 2.273 | 2.209 | 2.222 | 38,935 | 2.2152 | -5.46% |
| 2006-07-05 | 0 | 4.575 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.350 | 2.209 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 4.575 | 4.375 | 4.600 | 4.575 | 4.675 | 30,000 | 139,250 | 4.6417 | 2.350 | 2.247 | 2.363 | 2.350 | 2.401 | 58,402 | 2.3843 | -0.54% |
| 2006-07-03 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.209 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.312 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-29 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 2.363 | 2.286 | 2.363 | 2.363 | 2.363 | 38,935 | 2.3629 | 2.79% |
| 2006-06-28 | 0 | 4.475 | 4.450 | 4.675 | 4.450 | 4.500 | 68,000 | 304,500 | 4.4779 | 2.299 | 2.286 | 2.401 | 2.286 | 2.312 | 132,379 | 2.3002 | -2.72% |
| 2006-06-27 | 0 | 4.600 | 4.275 | 4.650 | - | - | 0 | 0 | - | 2.363 | 2.196 | 2.389 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.209 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.209 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.650 | 30,000 | 138,200 | 4.6067 | 2.363 | 2.286 | 2.363 | 2.363 | 2.389 | 58,402 | 2.3663 | -1.08% |
| 2006-06-21 | 0 | 4.650 | 4.350 | 4.650 | - | - | 0 | 0 | - | 2.389 | 2.234 | 2.389 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 4.650 | 4.325 | 4.650 | - | - | 0 | 0 | - | 2.389 | 2.222 | 2.389 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 4.650 | 4.300 | 4.650 | - | - | 0 | 0 | - | 2.389 | 2.209 | 2.389 | - | - | 0 | - | -0.53% |
| 2006-06-16 | 0 | 4.675 | 4.425 | 4.675 | 4.575 | 4.675 | 32,000 | 149,200 | 4.6625 | 2.401 | 2.273 | 2.401 | 2.350 | 2.401 | 62,296 | 2.3950 | 2.19% |
| 2006-06-15 | 0 | 4.575 | 4.350 | 4.575 | - | - | 0 | 0 | - | 2.350 | 2.234 | 2.350 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 4.575 | 4.225 | 4.575 | - | - | 0 | 0 | - | 2.350 | 2.170 | 2.350 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 4.575 | 4.250 | 4.575 | 4.250 | 4.600 | 20,000 | 88,500 | 4.4250 | 2.350 | 2.183 | 2.350 | 2.183 | 2.363 | 38,935 | 2.2730 | -0.54% |
| 2006-06-12 | 0 | 4.600 | 4.275 | 4.700 | - | - | 0 | 0 | - | 2.363 | 2.196 | 2.414 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.234 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.234 | 2.363 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 4.600 | 4.450 | 4.600 | - | - | 0 | 0 | - | 2.363 | 2.286 | 2.363 | - | - | 0 | - | -1.60% |
| 2006-06-06 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.401 | 2.337 | 2.401 | - | - | 0 | - | -0.53% |
| 2006-06-05 | 0 | 4.700 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.414 | 2.324 | 2.414 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 4.700 | 4.550 | 4.700 | - | - | 0 | 0 | - | 2.414 | 2.337 | 2.414 | - | - | 0 | - | -0.53% |
| 2006-06-01 | 0 | 4.725 | 4.500 | 4.725 | - | - | 0 | 0 | - | 2.427 | 2.312 | 2.427 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 4.725 | 4.600 | 4.725 | 4.725 | 4.725 | 10,000 | 47,250 | 4.7250 | 2.427 | 2.363 | 2.427 | 2.427 | 2.427 | 19,467 | 2.4271 | 1.07% |
| 2006-05-29 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.401 | 2.337 | 2.401 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 4.675 | 4.575 | 4.700 | 4.650 | 4.675 | 50,000 | 233,250 | 4.6650 | 2.401 | 2.350 | 2.414 | 2.389 | 2.401 | 97,337 | 2.3963 | 1.63% |
| 2006-05-25 | 0 | 4.600 | 4.575 | 4.700 | 4.600 | 4.700 | 60,000 | 278,750 | 4.6458 | 2.363 | 2.350 | 2.414 | 2.363 | 2.414 | 116,805 | 2.3865 | -3.16% |
| 2006-05-24 | 0 | 4.750 | 4.650 | 4.750 | 4.600 | 4.750 | 54,000 | 253,650 | 4.6972 | 2.440 | 2.389 | 2.440 | 2.363 | 2.440 | 105,124 | 2.4129 | 4.40% |
| 2006-05-23 | 0 | 4.550 | 4.475 | 4.700 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.337 | 2.299 | 2.414 | 2.337 | 2.337 | 19,467 | 2.3372 | -3.19% |
| 2006-05-22 | 0 | 4.700 | 4.625 | 4.875 | 4.650 | 5.000 | 62,000 | 294,000 | 4.7419 | 2.414 | 2.376 | 2.504 | 2.389 | 2.568 | 120,698 | 2.4358 | -6.00% |
| 2006-05-19 | 0 | 5.000 | 4.800 | 5.000 | 4.675 | 5.000 | 108,000 | 520,100 | 4.8157 | 2.568 | 2.466 | 2.568 | 2.401 | 2.568 | 210,249 | 2.4737 | 6.95% |
| 2006-05-18 | 0 | 4.675 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.401 | 2.324 | 2.414 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 4.675 | 4.550 | - | 4.475 | 4.675 | 106,000 | 485,650 | 4.5816 | 2.401 | 2.337 | - | 2.299 | 2.401 | 206,355 | 2.3535 | 2.75% |
| 2006-05-16 | 0 | 4.550 | 4.450 | 4.600 | 4.450 | 4.550 | 14,000 | 62,700 | 4.4786 | 2.337 | 2.286 | 2.363 | 2.286 | 2.337 | 27,254 | 2.3005 | 1.11% |
| 2006-05-15 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 22,000 | 99,000 | 4.5000 | 2.312 | 2.286 | 2.312 | 2.312 | 2.312 | 42,828 | 2.3115 | -2.17% |
| 2006-05-12 | 0 | 4.600 | 4.500 | 4.625 | 4.600 | 4.600 | 34,000 | 156,400 | 4.6000 | 2.363 | 2.312 | 2.376 | 2.363 | 2.363 | 66,189 | 2.3629 | 1.10% |
| 2006-05-11 | 0 | 4.550 | 4.550 | 4.600 | 4.500 | 4.550 | 4,000 | 18,100 | 4.5250 | 2.337 | 2.337 | 2.363 | 2.312 | 2.337 | 7,787 | 2.3244 | -2.15% |
| 2006-05-10 | 0 | 4.650 | 4.500 | 4.650 | - | - | 0 | 0 | - | 2.389 | 2.312 | 2.389 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 4.650 | 4.575 | 4.700 | 4.600 | 4.700 | 20,000 | 92,800 | 4.6400 | 2.389 | 2.350 | 2.414 | 2.363 | 2.414 | 38,935 | 2.3835 | 0.00% |
| 2006-05-08 | 0 | 4.650 | 4.625 | 4.675 | 4.600 | 4.675 | 122,000 | 564,400 | 4.6262 | 2.389 | 2.376 | 2.401 | 2.363 | 2.401 | 237,503 | 2.3764 | 1.64% |
| 2006-05-04 | 0 | 4.575 | 4.450 | 4.625 | 4.525 | 4.600 | 96,000 | 437,600 | 4.5583 | 2.350 | 2.286 | 2.376 | 2.324 | 2.363 | 186,888 | 2.3415 | 1.67% |
| 2006-05-03 | 0 | 4.500 | 4.400 | 4.500 | 4.450 | 4.500 | 40,000 | 179,100 | 4.4775 | 2.312 | 2.260 | 2.312 | 2.286 | 2.312 | 77,870 | 2.3000 | 0.56% |
| 2006-05-02 | 0 | 4.475 | 4.375 | 4.475 | 4.375 | 4.475 | 24,000 | 105,400 | 4.3917 | 2.299 | 2.247 | 2.299 | 2.247 | 2.299 | 46,722 | 2.2559 | 1.70% |
| 2006-04-28 | 0 | 4.400 | 4.325 | 4.450 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 2.260 | 2.222 | 2.286 | 2.260 | 2.260 | 38,935 | 2.2602 | 0.57% |
| 2006-04-27 | 0 | 4.375 | 4.275 | 4.375 | - | - | 0 | 0 | - | 2.247 | 2.196 | 2.247 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 4.375 | 4.250 | 4.400 | 4.300 | 4.375 | 40,000 | 173,500 | 4.3375 | 2.247 | 2.183 | 2.260 | 2.209 | 2.247 | 77,870 | 2.2281 | 2.34% |
| 2006-04-25 | 0 | 4.275 | 4.250 | 4.400 | 4.150 | 4.275 | 30,000 | 127,150 | 4.2383 | 2.196 | 2.183 | 2.260 | 2.132 | 2.196 | 58,402 | 2.1771 | 2.40% |
| 2006-04-24 | 0 | 4.175 | 4.175 | 4.300 | 4.175 | 4.200 | 28,000 | 117,400 | 4.1929 | 2.145 | 2.145 | 2.209 | 2.145 | 2.157 | 54,509 | 2.1538 | -2.91% |
| 2006-04-21 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.400 | 40,000 | 174,250 | 4.3563 | 2.209 | 2.209 | 2.312 | 2.209 | 2.260 | 77,870 | 2.2377 | -3.91% |
| 2006-04-20 | 0 | 4.475 | 4.450 | 4.500 | 4.450 | 4.500 | 68,000 | 303,200 | 4.4588 | 2.299 | 2.286 | 2.312 | 2.286 | 2.312 | 132,379 | 2.2904 | 1.70% |
| 2006-04-19 | 0 | 4.400 | 4.275 | - | 4.175 | 4.400 | 105,320 | 448,394 | 4.2574 | 2.260 | 2.196 | - | 2.145 | 2.260 | 205,032 | 2.1870 | 4.76% |
| 2006-04-18 | 0 | 4.200 | 4.125 | 4.200 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.157 | 2.119 | 2.157 | 2.183 | 2.183 | 19,467 | 2.1831 | 0.60% |
| 2006-04-13 | 0 | 4.175 | 4.125 | 4.150 | 4.150 | 4.200 | 74,000 | 309,550 | 4.1831 | 2.145 | 2.119 | 2.132 | 2.132 | 2.157 | 144,059 | 2.1488 | 0.00% |
| 2006-04-12 | 0 | 4.175 | 4.175 | 4.450 | 4.150 | 4.375 | 144,000 | 607,900 | 4.2215 | 2.145 | 2.145 | 2.286 | 2.132 | 2.247 | 280,332 | 2.1685 | -5.11% |
| 2006-04-11 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 2.260 | 2.234 | 2.312 | 2.260 | 2.260 | 15,574 | 2.2602 | -2.76% |
| 2006-04-10 | 0 | 4.525 | 4.475 | 4.525 | - | - | 0 | 0 | - | 2.324 | 2.299 | 2.324 | - | - | 0 | - | -0.55% |
| 2006-04-07 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.700 | 140,000 | 639,000 | 4.5643 | 2.337 | 2.337 | 2.363 | 2.337 | 2.414 | 272,545 | 2.3446 | -1.09% |
| 2006-04-06 | 0 | 4.600 | 4.550 | 4.600 | 4.600 | 4.600 | 120,000 | 552,000 | 4.6000 | 2.363 | 2.337 | 2.363 | 2.363 | 2.363 | 233,610 | 2.3629 | 0.00% |
| 2006-04-04 | 0 | 4.600 | 4.525 | 4.600 | 4.525 | 4.700 | 178,000 | 810,400 | 4.5528 | 2.363 | 2.324 | 2.363 | 2.324 | 2.414 | 346,521 | 2.3387 | 0.00% |
| 2006-04-03 | 0 | 4.600 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.363 | 2.337 | 2.401 | - | - | 0 | - | 0.00% |
| 2006-03-31 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.600 | 12,000 | 55,200 | 4.6000 | 2.363 | 2.350 | 2.401 | 2.363 | 2.363 | 23,361 | 2.3629 | -2.13% |
| 2006-03-30 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.750 | 12,000 | 56,500 | 4.7083 | 2.414 | 2.337 | 2.414 | 2.414 | 2.440 | 23,361 | 2.4186 | 0.00% |
| 2006-03-29 | 0 | 4.700 | 4.675 | 4.850 | 4.650 | 4.700 | 36,000 | 168,500 | 4.6806 | 2.414 | 2.401 | 2.491 | 2.389 | 2.414 | 70,083 | 2.4043 | -1.57% |
| 2006-03-28 | 0 | 4.775 | 4.775 | 4.900 | 4.750 | 5.100 | 282,000 | 1,369,800 | 4.8574 | 2.453 | 2.453 | 2.517 | 2.440 | 2.620 | 548,983 | 2.4952 | -4.50% |
| 2006-03-27 | 0 | 5.000 | 4.950 | 5.100 | 4.300 | 5.000 | 330,000 | 1,572,500 | 4.7652 | 2.568 | 2.543 | 2.620 | 2.209 | 2.568 | 642,427 | 2.4477 | 16.96% |
| 2006-03-24 | 0 | 4.275 | 4.150 | 4.275 | 4.200 | 4.350 | 56,000 | 238,750 | 4.2634 | 2.196 | 2.132 | 2.196 | 2.157 | 2.234 | 109,018 | 2.1900 | 3.64% |
| 2006-03-23 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 70,000 | 287,750 | 4.1107 | 2.119 | 2.106 | 2.132 | 2.106 | 2.119 | 136,272 | 2.1116 | 0.61% |
| 2006-03-22 | 0 | 4.100 | 4.075 | 4.150 | 4.000 | 4.200 | 130,000 | 533,400 | 4.1031 | 2.106 | 2.093 | 2.132 | 2.055 | 2.157 | 253,077 | 2.1077 | 3.80% |
| 2006-03-21 | 0 | 3.950 | 3.925 | 4.075 | 3.950 | 4.100 | 100,000 | 401,350 | 4.0135 | 2.029 | 2.016 | 2.093 | 2.029 | 2.106 | 194,675 | 2.0616 | -4.82% |
| 2006-03-20 | 0 | 4.150 | 4.100 | 4.150 | 3.900 | 4.150 | 150,000 | 607,650 | 4.0510 | 2.132 | 2.106 | 2.132 | 2.003 | 2.132 | 292,012 | 2.0809 | 7.79% |
| 2006-03-17 | 0 | 3.850 | 3.825 | 3.875 | 3.675 | 3.875 | 133,970 | 502,723 | 3.7525 | 1.978 | 1.965 | 1.990 | 1.888 | 1.990 | 260,806 | 1.9276 | 5.48% |
| 2006-03-16 | 0 | 3.650 | 3.525 | 3.700 | 3.525 | 3.650 | 116,000 | 417,600 | 3.6000 | 1.875 | 1.811 | 1.901 | 1.811 | 1.875 | 225,823 | 1.8492 | 2.10% |
| 2006-03-15 | 0 | 3.575 | 3.475 | 3.575 | 3.500 | 3.600 | 82,000 | 292,450 | 3.5665 | 1.836 | 1.785 | 1.836 | 1.798 | 1.849 | 159,633 | 1.8320 | 4.38% |
| 2006-03-14 | 0 | 3.425 | 3.425 | 3.500 | 3.375 | 3.425 | 33,340 | 113,556 | 3.4060 | 1.759 | 1.759 | 1.798 | 1.734 | 1.759 | 64,905 | 1.7496 | 0.00% |
| 2006-03-13 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.500 | 32,000 | 110,050 | 3.4391 | 1.759 | 1.759 | 1.798 | 1.759 | 1.798 | 62,296 | 1.7666 | -2.14% |
| 2006-03-10 | 0 | 3.500 | 3.375 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.798 | 1.734 | 1.798 | 1.798 | 1.798 | 19,467 | 1.7979 | 3.70% |
| 2006-03-09 | 0 | 3.375 | 3.375 | 3.425 | - | - | 0 | 0 | - | 1.734 | 1.734 | 1.759 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 3.375 | 3.350 | 3.475 | 3.375 | 3.375 | 6,000 | 20,250 | 3.3750 | 1.734 | 1.721 | 1.785 | 1.734 | 1.734 | 11,680 | 1.7337 | -0.74% |
| 2006-03-07 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.747 | 1.721 | 1.798 | 1.747 | 1.747 | 19,467 | 1.7465 | 1.49% |
| 2006-03-06 | 0 | 3.350 | 3.350 | 3.500 | 3.350 | 3.425 | 65,116 | 220,299 | 3.3832 | 1.721 | 1.721 | 1.798 | 1.721 | 1.759 | 126,764 | 1.7379 | -4.29% |
| 2006-03-03 | 0 | 3.500 | 3.450 | 3.500 | 3.400 | 3.500 | 58,000 | 201,350 | 3.4716 | 1.798 | 1.772 | 1.798 | 1.747 | 1.798 | 112,911 | 1.7833 | 2.94% |
| 2006-03-02 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.785 | - | - | 0 | - | 1.49% |
| 2006-03-01 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.375 | 10,000 | 33,650 | 3.3650 | 1.721 | 1.721 | 1.772 | 1.721 | 1.734 | 19,467 | 1.7285 | -2.90% |
| 2006-02-28 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.772 | 1.747 | 1.785 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 3.450 | 3.400 | 3.475 | 3.400 | 3.450 | 20,000 | 68,500 | 3.4250 | 1.772 | 1.747 | 1.785 | 1.747 | 1.772 | 38,935 | 1.7593 | -0.72% |
| 2006-02-24 | 0 | 3.475 | 3.400 | 3.475 | 3.400 | 3.550 | 112,000 | 390,500 | 3.4866 | 1.785 | 1.747 | 1.785 | 1.747 | 1.824 | 218,036 | 1.7910 | 0.72% |
| 2006-02-23 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.772 | 1.747 | 1.772 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 3.450 | 3.425 | 3.500 | - | - | 0 | 0 | - | 1.772 | 1.759 | 1.798 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 3.450 | 3.425 | 3.500 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 1.772 | 1.759 | 1.798 | 1.772 | 1.772 | 19,467 | 1.7722 | 0.00% |
| 2006-02-20 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.772 | 1.772 | 1.824 | 1.772 | 1.772 | 7,787 | 1.7722 | -1.43% |
| 2006-02-17 | 0 | 3.500 | 3.450 | 3.550 | - | - | 0 | 0 | - | 1.798 | 1.772 | 1.824 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 3.500 | 3.450 | 3.600 | 3.450 | 3.525 | 54,000 | 188,100 | 3.4833 | 1.798 | 1.772 | 1.849 | 1.772 | 1.811 | 105,124 | 1.7893 | 1.45% |
| 2006-02-15 | 0 | 3.450 | 3.350 | 3.450 | 3.350 | 3.500 | 106,000 | 364,800 | 3.4415 | 1.772 | 1.721 | 1.772 | 1.721 | 1.798 | 206,355 | 1.7678 | 5.34% |
| 2006-02-14 | 0 | 3.275 | 3.225 | 3.300 | 3.225 | 3.275 | 58,000 | 189,550 | 3.2681 | 1.682 | 1.657 | 1.695 | 1.657 | 1.682 | 112,911 | 1.6787 | 0.00% |
| 2006-02-13 | 0 | 3.275 | 3.200 | 3.325 | 3.200 | 3.275 | 60,000 | 195,900 | 3.2650 | 1.682 | 1.644 | 1.708 | 1.644 | 1.682 | 116,805 | 1.6772 | 0.77% |
| 2006-02-10 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 47,200 | 153,310 | 3.2481 | 1.669 | 1.657 | 1.721 | 1.669 | 1.669 | 91,887 | 1.6685 | 0.00% |
| 2006-02-09 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 52,000 | 168,950 | 3.2490 | 1.669 | 1.657 | 1.669 | 1.657 | 1.669 | 101,231 | 1.6690 | 0.78% |
| 2006-02-08 | 0 | 3.225 | 3.200 | 3.225 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.657 | 1.644 | 1.657 | 1.669 | 1.669 | 19,467 | 1.6695 | -0.77% |
| 2006-02-07 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 8,000 | 26,000 | 3.2500 | 1.669 | 1.644 | 1.669 | 1.669 | 1.669 | 15,574 | 1.6695 | 0.00% |
| 2006-02-06 | 0 | 3.250 | 3.250 | 3.350 | 3.225 | 3.225 | 2,220 | 7,138 | 3.2153 | 1.669 | 1.669 | 1.721 | 1.657 | 1.657 | 4,322 | 1.6516 | 0.00% |
| 2006-02-03 | 0 | 3.250 | 3.200 | 3.350 | - | - | 0 | 0 | - | 1.669 | 1.644 | 1.721 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 3.250 | 3.225 | 3.300 | - | - | 0 | 0 | - | 1.669 | 1.657 | 1.695 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 3.250 | 3.200 | 3.325 | 3.250 | 3.275 | 20,000 | 65,250 | 3.2625 | 1.669 | 1.644 | 1.708 | 1.669 | 1.682 | 38,935 | 1.6759 | -1.52% |
| 2006-01-27 | 0 | 3.300 | 3.225 | 3.400 | - | - | 0 | 0 | - | 1.695 | 1.657 | 1.747 | - | - | 0 | - | 0.00% |
| 2006-01-26 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.695 | 1.644 | 1.747 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 1.695 | 1.644 | 1.695 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 3.300 | 3.200 | 3.300 | 3.325 | 3.325 | 14,000 | 46,550 | 3.3250 | 1.695 | 1.644 | 1.695 | 1.708 | 1.708 | 27,254 | 1.7080 | 1.54% |
| 2006-01-23 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 60,000 | 193,000 | 3.2167 | 1.669 | 1.644 | 1.669 | 1.644 | 1.669 | 116,805 | 1.6523 | -1.52% |
| 2006-01-20 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.350 | 26,000 | 86,300 | 3.3192 | 1.695 | 1.682 | 1.695 | 1.695 | 1.721 | 50,615 | 1.7050 | -2.94% |
| 2006-01-19 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.400 | 32,904 | 110,783 | 3.3669 | 1.747 | 1.721 | 1.747 | 1.721 | 1.747 | 64,056 | 1.7295 | -0.73% |
| 2006-01-18 | 0 | 3.425 | 3.325 | 3.450 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 1.759 | 1.708 | 1.772 | 1.759 | 1.759 | 19,467 | 1.7593 | 1.48% |
| 2006-01-17 | 0 | 3.375 | 3.325 | 3.375 | 3.375 | 3.400 | 20,000 | 67,750 | 3.3875 | 1.734 | 1.708 | 1.734 | 1.734 | 1.747 | 38,935 | 1.7401 | -1.46% |
| 2006-01-16 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.450 | 24,000 | 82,300 | 3.4292 | 1.759 | 1.747 | 1.772 | 1.747 | 1.772 | 46,722 | 1.7615 | 0.74% |
| 2006-01-13 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.425 | 16,000 | 54,600 | 3.4125 | 1.747 | 1.747 | 1.785 | 1.747 | 1.759 | 31,148 | 1.7529 | -1.45% |
| 2006-01-12 | 0 | 3.450 | 3.375 | 3.500 | - | - | 0 | 0 | - | 1.772 | 1.734 | 1.798 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 3.450 | 3.350 | 3.475 | - | - | 0 | 0 | - | 1.772 | 1.721 | 1.785 | - | - | 0 | - | 0.00% |
| 2006-01-10 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.772 | 1.747 | 1.785 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 3.450 | 3.425 | 3.500 | 3.400 | 3.450 | 72,800 | 249,560 | 3.4280 | 1.772 | 1.759 | 1.798 | 1.747 | 1.772 | 141,723 | 1.7609 | 0.73% |
| 2006-01-06 | 0 | 3.425 | 3.350 | 3.425 | - | - | 0 | 0 | - | 1.759 | 1.721 | 1.759 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 3.425 | 3.350 | 3.425 | 3.350 | 3.425 | 54,000 | 183,250 | 3.3935 | 1.759 | 1.721 | 1.759 | 1.721 | 1.759 | 105,124 | 1.7432 | 0.74% |
| 2006-01-04 | 0 | 3.400 | 3.325 | 3.400 | 3.350 | 3.400 | 70,000 | 236,250 | 3.3750 | 1.747 | 1.708 | 1.747 | 1.721 | 1.747 | 136,272 | 1.7337 | 2.26% |
| 2006-01-03 | 0 | 3.325 | 3.275 | 3.350 | 3.325 | 3.325 | 30,000 | 99,750 | 3.3250 | 1.708 | 1.682 | 1.721 | 1.708 | 1.708 | 58,402 | 1.7080 | 0.00% |
| 2005-12-30 | 0 | 3.325 | 3.250 | 3.325 | - | - | 0 | 0 | - | 1.708 | 1.669 | 1.708 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 3.325 | 3.300 | 3.400 | 3.325 | 3.400 | 40,000 | 135,250 | 3.3813 | 1.708 | 1.695 | 1.747 | 1.708 | 1.747 | 77,870 | 1.7369 | -2.21% |
| 2005-12-28 | 0 | 3.400 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.747 | 1.644 | 1.747 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 3.400 | 3.250 | 3.425 | - | - | 0 | 0 | - | 1.747 | 1.669 | 1.759 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 3.400 | 3.275 | 3.425 | - | - | 0 | 0 | - | 1.747 | 1.682 | 1.759 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 3.400 | 3.200 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.747 | 1.644 | 1.772 | 1.747 | 1.747 | 38,935 | 1.7465 | 1.49% |
| 2005-12-20 | 0 | 3.350 | 3.350 | 3.400 | - | - | 0 | 0 | - | 1.721 | 1.721 | 1.747 | - | - | 0 | - | -0.00% |
| 2005-12-19 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.500 | 18,000 | 62,600 | 3.4778 | 1.721 | 1.696 | 1.721 | 1.721 | 1.746 | 36,087 | 1.7347 | 0.00% |
| 2005-12-16 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.500 | 12,000 | 41,500 | 3.4583 | 1.721 | 1.696 | 1.746 | 1.721 | 1.746 | 24,058 | 1.7250 | -0.72% |
| 2005-12-15 | 0 | 3.475 | 3.425 | 3.475 | 3.400 | 3.475 | 50,000 | 171,250 | 3.4250 | 1.733 | 1.708 | 1.733 | 1.696 | 1.733 | 100,243 | 1.7083 | 2.96% |
| 2005-12-14 | 0 | 3.375 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.683 | 1.658 | 1.696 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 3.375 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.683 | 1.634 | 1.683 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 3.375 | 3.300 | 3.400 | 3.375 | 3.375 | 10,000 | 33,750 | 3.3750 | 1.683 | 1.646 | 1.696 | 1.683 | 1.683 | 20,049 | 1.6834 | 0.75% |
| 2005-12-09 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 50,000 | 167,350 | 3.3470 | 1.671 | 1.658 | 1.683 | 1.658 | 1.671 | 100,243 | 1.6694 | 0.75% |
| 2005-12-08 | 0 | 3.325 | 3.200 | 3.350 | 3.300 | 3.325 | 12,000 | 39,850 | 3.3208 | 1.658 | 1.596 | 1.671 | 1.646 | 1.658 | 24,058 | 1.6564 | 0.76% |
| 2005-12-07 | 0 | 3.300 | 3.225 | 3.300 | 3.150 | 3.300 | 28,000 | 89,700 | 3.2036 | 1.646 | 1.609 | 1.646 | 1.571 | 1.646 | 56,136 | 1.5979 | 4.76% |
| 2005-12-06 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.571 | 1.546 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 18,000 | 56,700 | 3.1500 | 1.571 | 1.571 | 1.596 | 1.571 | 1.571 | 36,087 | 1.5712 | 0.00% |
| 2005-12-01 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 16,348 | 50,994 | 3.1193 | 1.571 | 1.546 | 1.571 | 1.546 | 1.571 | 32,775 | 1.5559 | 0.00% |
| 2005-11-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | -2.33% |
| 2005-11-28 | 0 | 3.225 | 3.025 | 3.225 | 3.225 | 3.250 | 26,000 | 84,100 | 3.2346 | 1.609 | 1.509 | 1.609 | 1.609 | 1.621 | 52,126 | 1.6134 | 1.57% |
| 2005-11-25 | 0 | 3.175 | 3.000 | 3.175 | 3.175 | 3.175 | 44,000 | 139,700 | 3.1750 | 1.584 | 1.496 | 1.584 | 1.584 | 1.584 | 88,214 | 1.5837 | 2.42% |
| 2005-11-24 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.496 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 3.100 | 2.950 | 3.200 | - | - | 0 | 0 | - | 1.546 | 1.471 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.546 | 1.471 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.546 | 1.471 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.471 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.546 | 1.422 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.546 | 1.422 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 3.100 | 2.900 | - | 3.000 | 3.100 | 100,000 | 306,500 | 3.0650 | 1.546 | 1.446 | - | 1.496 | 1.546 | 200,486 | 1.5288 | 5.08% |
| 2005-11-14 | 0 | 2.950 | 2.800 | - | - | - | 0 | 0 | - | 1.471 | 1.397 | - | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 1.471 | - | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.471 | 1.347 | - | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.471 | 1.347 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.471 | 1.347 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.471 | 1.347 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 2.950 | 2.950 | 3.100 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 1.471 | 1.471 | 1.546 | 1.446 | 1.446 | 40,097 | 1.4465 | 1.72% |
| 2005-11-03 | 0 | 2.900 | 2.850 | 3.100 | - | - | 0 | 0 | - | 1.446 | 1.422 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 2.900 | 2.900 | 3.100 | 2.800 | 2.800 | 4,840 | 13,552 | 2.8000 | 1.446 | 1.446 | 1.546 | 1.397 | 1.397 | 9,704 | 1.3966 | 0.00% |
| 2005-11-01 | 0 | 2.900 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.446 | 1.372 | 1.446 | - | - | 0 | - | -1.69% |
| 2005-10-31 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.471 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.471 | 1.347 | - | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 1.471 | - | 1.496 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 2.950 | 2.950 | - | - | - | 0 | 0 | - | 1.471 | 1.471 | - | - | - | 0 | - | 1.72% |
| 2005-10-25 | 0 | 2.900 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.446 | 1.422 | 1.496 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 1.446 | 1.446 | 1.496 | 1.446 | 1.446 | 8,019 | 1.4465 | -3.33% |
| 2005-10-21 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.496 | 1.446 | 1.521 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 3.000 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.496 | 1.471 | 1.521 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 24,000 | 72,250 | 3.0104 | 1.496 | 1.484 | 1.509 | 1.496 | 1.509 | 48,117 | 1.5016 | -0.83% |
| 2005-10-18 | 0 | 3.025 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.509 | 1.509 | 1.546 | - | - | 0 | - | 0.83% |
| 2005-10-17 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.496 | 1.496 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 3.000 | 3.000 | 3.175 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.496 | 1.496 | 1.584 | 1.496 | 1.496 | 20,049 | 1.4964 | -1.64% |
| 2005-10-13 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.521 | 1.496 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.521 | 1.496 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.050 | 2,904 | 8,767 | 3.0189 | 1.521 | 1.521 | 1.596 | 1.521 | 1.521 | 5,822 | 1.5058 | -4.69% |
| 2005-10-07 | 0 | 3.200 | 3.025 | 3.200 | - | - | 0 | 0 | - | 1.596 | 1.509 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.596 | 1.496 | 1.596 | - | - | 0 | - | -0.78% |
| 2005-10-05 | 0 | 3.225 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.609 | 1.546 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 3.225 | 3.175 | 3.225 | - | - | 0 | 0 | - | 1.609 | 1.584 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 3.225 | 3.175 | 3.250 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.609 | 1.584 | 1.621 | 1.609 | 1.609 | 20,049 | 1.6086 | 0.00% |
| 2005-09-30 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.609 | 1.571 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-09-29 | 0 | 3.225 | 3.175 | 3.225 | 3.200 | 3.225 | 28,000 | 89,800 | 3.2071 | 1.609 | 1.584 | 1.609 | 1.596 | 1.609 | 56,136 | 1.5997 | 3.20% |
| 2005-09-28 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 2,112 | 6,589 | 3.1198 | 1.559 | 1.559 | 1.596 | 1.559 | 1.559 | 4,234 | 1.5561 | -2.34% |
| 2005-09-27 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.596 | 1.559 | 1.621 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.596 | 1.559 | 1.646 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 3.200 | 3.200 | 3.225 | 3.150 | 3.200 | 18,000 | 57,100 | 3.1722 | 1.596 | 1.596 | 1.609 | 1.571 | 1.596 | 36,087 | 1.5823 | -1.54% |
| 2005-09-22 | 0 | 3.250 | 3.175 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.621 | 1.584 | 1.646 | 1.621 | 1.621 | 20,049 | 1.6211 | 2.36% |
| 2005-09-21 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.584 | 1.584 | 1.609 | 1.584 | 1.584 | 40,097 | 1.5837 | 0.00% |
| 2005-09-20 | 0 | 3.175 | 3.150 | 3.200 | 3.125 | 3.175 | 40,000 | 125,500 | 3.1375 | 1.584 | 1.571 | 1.596 | 1.559 | 1.584 | 80,194 | 1.5649 | 1.60% |
| 2005-09-16 | 0 | 3.125 | 3.050 | 3.125 | 3.050 | 3.125 | 24,000 | 73,500 | 3.0625 | 1.559 | 1.521 | 1.559 | 1.521 | 1.559 | 48,117 | 1.5275 | 0.00% |
| 2005-09-15 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.559 | 1.471 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.559 | 1.496 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.559 | 1.496 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-12 | 0 | 3.125 | 3.025 | 3.125 | - | - | 0 | 0 | - | 1.559 | 1.509 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.559 | 1.496 | 1.559 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 3.125 | 3.050 | 3.125 | 3.125 | 3.125 | 20,000 | 62,500 | 3.1250 | 1.559 | 1.521 | 1.559 | 1.559 | 1.559 | 40,097 | 1.5587 | 0.00% |
| 2005-09-07 | 0 | 3.125 | 3.025 | 3.125 | 3.125 | 3.125 | 26,000 | 81,250 | 3.1250 | 1.559 | 1.509 | 1.559 | 1.559 | 1.559 | 52,126 | 1.5587 | -0.79% |
| 2005-09-06 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.571 | 1.521 | 1.571 | 1.571 | 1.571 | 40,097 | 1.5712 | 0.00% |
| 2005-09-05 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 3.150 | 3.050 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.521 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.571 | 1.496 | 1.571 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 3.150 | 3.000 | 3.150 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.571 | 1.496 | 1.571 | 1.571 | 1.571 | 20,049 | 1.5712 | 0.80% |
| 2005-08-24 | 0 | 3.125 | 3.025 | 3.150 | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 1.559 | 1.509 | 1.571 | 1.559 | 1.559 | 20,049 | 1.5587 | 0.81% |
| 2005-08-23 | 0 | 3.100 | 3.050 | 3.125 | 3.000 | 3.100 | 52,000 | 157,000 | 3.0192 | 1.546 | 1.521 | 1.559 | 1.496 | 1.546 | 104,253 | 1.5060 | 0.00% |
| 2005-08-22 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.471 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 3.100 | 3.050 | 3.150 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.546 | 1.521 | 1.571 | 1.546 | 1.546 | 28,068 | 1.5462 | -2.36% |
| 2005-08-18 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.546 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.546 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.546 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-10 | 0 | 3.175 | 3.125 | 3.200 | 3.125 | 3.175 | 30,420 | 96,221 | 3.1631 | 1.584 | 1.559 | 1.596 | 1.559 | 1.584 | 60,988 | 1.5777 | 0.00% |
| 2005-08-09 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.584 | 1.559 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 3.175 | 3.125 | 3.200 | 3.175 | 3.175 | 6,000 | 19,050 | 3.1750 | 1.584 | 1.559 | 1.596 | 1.584 | 1.584 | 12,029 | 1.5837 | 0.00% |
| 2005-08-05 | 0 | 3.175 | 3.125 | 3.350 | - | - | 0 | 0 | - | 1.584 | 1.559 | 1.671 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 3.175 | 3.100 | 3.200 | 3.125 | 3.175 | 32,000 | 100,900 | 3.1531 | 1.584 | 1.546 | 1.596 | 1.559 | 1.584 | 64,156 | 1.5727 | 2.42% |
| 2005-08-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 46,000 | 143,650 | 3.1228 | 1.546 | 1.546 | 1.571 | 1.546 | 1.571 | 92,224 | 1.5576 | 0.00% |
| 2005-08-02 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.546 | 1.546 | 1.571 | 1.546 | 1.546 | 20,049 | 1.5462 | -0.80% |
| 2005-08-01 | 0 | 3.125 | 3.125 | 3.150 | - | - | 0 | 0 | - | 1.559 | 1.559 | 1.571 | - | - | 0 | - | 0.81% |
| 2005-07-29 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.546 | 1.534 | 1.571 | 1.546 | 1.546 | 20,049 | 1.5462 | 0.00% |
| 2005-07-28 | 0 | 3.100 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.509 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 3.100 | 3.075 | 3.100 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.546 | 1.534 | 1.546 | 1.571 | 1.571 | 40,097 | 1.5712 | 1.64% |
| 2005-07-26 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.521 | 1.496 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-07-25 | 0 | 3.050 | 3.050 | 3.100 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 1.521 | 1.521 | 1.546 | 1.521 | 1.521 | 20,049 | 1.5213 | -1.61% |
| 2005-07-21 | 0 | 3.100 | 3.075 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.534 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-07-20 | 0 | 3.100 | 3.125 | 3.150 | 3.100 | 3.100 | 44,000 | 136,400 | 3.1000 | 1.546 | 1.559 | 1.571 | 1.546 | 1.546 | 88,214 | 1.5462 | 0.00% |
| 2005-07-19 | 0 | 3.100 | 3.075 | 3.100 | 3.025 | 3.100 | 72,000 | 221,800 | 3.0806 | 1.546 | 1.534 | 1.546 | 1.509 | 1.546 | 144,350 | 1.5365 | 2.48% |
| 2005-07-18 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 8,000 | 24,200 | 3.0250 | 1.509 | 1.509 | 1.546 | 1.509 | 1.509 | 16,039 | 1.5088 | -2.42% |
| 2005-07-15 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.546 | 1.521 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 3.100 | 3.025 | 3.150 | 3.050 | 3.100 | 70,000 | 214,000 | 3.0571 | 1.546 | 1.509 | 1.571 | 1.521 | 1.546 | 140,340 | 1.5249 | 3.16% |
| 2005-07-13 | 0 | 3.005 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.499 | 1.496 | 1.546 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 3.025 | 3.000 | 3.050 | - | - | 0 | 0 | - | 1.499 | 1.486 | 1.511 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 3.025 | 3.000 | 3.100 | 3.025 | 3.025 | 10,000 | 30,250 | 3.0250 | 1.499 | 1.486 | 1.536 | 1.499 | 1.499 | 20,182 | 1.4989 | 0.83% |
| 2005-07-08 | 0 | 3.000 | 2.975 | 3.100 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.486 | 1.474 | 1.536 | 1.486 | 1.486 | 40,364 | 1.4865 | -4.00% |
| 2005-07-07 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.548 | 1.462 | 1.548 | - | - | 0 | - | -1.57% |
| 2005-07-06 | 0 | 3.175 | 3.000 | 3.175 | - | - | 0 | 0 | - | 1.573 | 1.486 | 1.573 | - | - | 0 | - | -0.78% |
| 2005-07-05 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.586 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 1.586 | 1.486 | 1.586 | 1.586 | 1.586 | 28,255 | 1.5856 | 1.59% |
| 2005-06-30 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.561 | 1.486 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.561 | 1.486 | 1.561 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 3.150 | 3.000 | 3.150 | 3.000 | 3.150 | 20,000 | 61,500 | 3.0750 | 1.561 | 1.486 | 1.561 | 1.486 | 1.561 | 40,364 | 1.5236 | -3.82% |
| 2005-06-23 | 0 | 3.275 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.623 | 1.548 | 1.623 | - | - | 0 | - | -0.76% |
| 2005-06-22 | 0 | 3.300 | 3.000 | 3.400 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.635 | 1.486 | 1.685 | 1.635 | 1.635 | 20,182 | 1.6351 | 6.45% |
| 2005-06-21 | 0 | 3.100 | 3.000 | - | - | - | 0 | 0 | - | 1.536 | 1.486 | - | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 3.100 | 3.050 | 3.250 | - | - | 0 | 0 | - | 1.536 | 1.511 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.536 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.536 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.536 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 16,000 | 49,600 | 3.1000 | 1.536 | 1.536 | 1.573 | 1.536 | 1.536 | 32,291 | 1.5360 | -3.13% |
| 2005-06-13 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 1.586 | 1.511 | 1.586 | 1.586 | 1.586 | 12,109 | 1.5856 | 0.79% |
| 2005-06-10 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.548 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.573 | 1.524 | 1.573 | - | - | 0 | - | -0.78% |
| 2005-06-01 | 0 | 3.200 | 3.075 | 3.225 | - | - | 0 | 0 | - | 1.586 | 1.524 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 3.200 | 3.075 | 3.200 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.586 | 1.524 | 1.586 | 1.586 | 1.586 | 44,400 | 1.5856 | 0.00% |
| 2005-05-30 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.586 | 1.511 | 1.586 | 1.586 | 1.586 | 60,546 | 1.5856 | 2.40% |
| 2005-05-27 | 0 | 3.125 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.548 | 1.524 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 3.125 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.548 | 1.499 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 3.125 | 3.125 | 3.175 | 3.075 | 3.075 | 40,000 | 123,000 | 3.0750 | 1.548 | 1.548 | 1.573 | 1.524 | 1.524 | 80,728 | 1.5236 | -1.57% |
| 2005-05-24 | 0 | 3.175 | 3.075 | 3.175 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.573 | 1.524 | 1.573 | 1.598 | 1.598 | 20,182 | 1.5980 | 0.00% |
| 2005-05-23 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 3.175 | 3.000 | - | - | - | 0 | 0 | - | 1.573 | 1.486 | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 3.175 | 3.000 | 3.250 | - | - | 0 | 0 | - | 1.573 | 1.486 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 3.175 | 3.000 | 3.225 | - | - | 0 | 0 | - | 1.573 | 1.486 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.486 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 3.175 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.573 | 1.499 | 1.573 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 3.175 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.573 | 1.511 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 3.175 | 3.100 | 3.175 | - | - | 0 | 0 | - | 1.573 | 1.536 | 1.573 | - | - | 0 | - | -0.78% |
| 2005-05-10 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.586 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.586 | 1.524 | 1.586 | - | - | 0 | - | -0.78% |
| 2005-05-06 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.598 | 1.561 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 3.225 | 3.150 | 3.225 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.598 | 1.561 | 1.598 | 1.623 | 1.623 | 12,109 | 1.6227 | 2.38% |
| 2005-05-04 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.536 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 3.150 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.561 | 1.524 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.561 | 1.524 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 3.150 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.561 | 1.536 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.561 | 1.536 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.561 | 1.536 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 40,000 | 125,900 | 3.1475 | 1.561 | 1.536 | 1.561 | 1.536 | 1.561 | 80,728 | 1.5596 | 3.28% |
| 2005-04-21 | 0 | 3.050 | 3.025 | 3.150 | 3.000 | 3.050 | 30,000 | 90,500 | 3.0167 | 1.511 | 1.499 | 1.561 | 1.486 | 1.511 | 60,546 | 1.4947 | -4.69% |
| 2005-04-20 | 0 | 3.200 | 3.075 | 3.250 | - | - | 0 | 0 | - | 1.586 | 1.524 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 3.200 | 3.050 | 3.300 | - | - | 0 | 0 | - | 1.586 | 1.511 | 1.635 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 3.200 | 3.050 | 3.275 | - | - | 0 | 0 | - | 1.586 | 1.511 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 3.200 | 3.075 | 3.250 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.586 | 1.524 | 1.610 | 1.586 | 1.586 | 20,182 | 1.5856 | -2.29% |
| 2005-04-14 | 0 | 3.275 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.623 | 1.548 | 1.635 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 3.275 | 3.150 | 3.275 | 3.275 | 3.325 | 40,000 | 132,000 | 3.3000 | 1.623 | 1.561 | 1.623 | 1.623 | 1.648 | 80,728 | 1.6351 | 1.55% |
| 2005-04-12 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.598 | 1.524 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.598 | 1.524 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 3.225 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.598 | 1.536 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 3.225 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.598 | 1.548 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 3.225 | 3.125 | 3.250 | 3.150 | 3.225 | 30,000 | 95,500 | 3.1833 | 1.598 | 1.548 | 1.610 | 1.561 | 1.598 | 60,546 | 1.5773 | 0.78% |
| 2005-04-04 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.586 | 1.548 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.586 | 1.573 | 1.623 | 1.586 | 1.586 | 20,182 | 1.5856 | -0.78% |
| 2005-03-31 | 0 | 3.225 | 3.150 | 3.250 | 3.175 | 3.225 | 26,000 | 83,350 | 3.2058 | 1.598 | 1.561 | 1.610 | 1.573 | 1.598 | 52,473 | 1.5884 | 2.38% |
| 2005-03-30 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.561 | 1.548 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 3.150 | 3.100 | 3.200 | 3.100 | 3.150 | 16,000 | 49,900 | 3.1188 | 1.561 | 1.536 | 1.586 | 1.536 | 1.561 | 32,291 | 1.5453 | 1.61% |
| 2005-03-24 | 0 | 3.100 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.536 | 1.536 | 1.586 | - | - | 0 | - | 1.64% |
| 2005-03-23 | 0 | 3.050 | 3.050 | 3.300 | 3.050 | 3.125 | 42,000 | 130,600 | 3.1095 | 1.511 | 1.511 | 1.635 | 1.511 | 1.548 | 84,765 | 1.5407 | -6.87% |
| 2005-03-22 | 0 | 3.275 | 3.175 | 3.300 | - | - | 0 | 0 | - | 1.623 | 1.573 | 1.635 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 3.275 | 3.175 | 3.350 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.623 | 1.573 | 1.660 | 1.623 | 1.623 | 12,109 | 1.6227 | 0.77% |
| 2005-03-18 | 0 | 3.250 | 3.150 | 3.275 | - | - | 0 | 0 | - | 1.610 | 1.561 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 3.250 | 3.100 | 3.300 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 1.610 | 1.536 | 1.635 | 1.610 | 1.610 | 12,109 | 1.6103 | 2.36% |
| 2005-03-16 | 0 | 3.175 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.573 | 1.561 | 1.598 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 3.175 | 3.150 | 3.225 | 3.175 | 3.175 | 4,000 | 12,700 | 3.1750 | 1.573 | 1.561 | 1.598 | 1.573 | 1.573 | 8,073 | 1.5732 | -0.78% |
| 2005-03-14 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.586 | 1.548 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.586 | 1.548 | 1.610 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 6,000 | 19,100 | 3.1833 | 1.586 | 1.573 | 1.610 | 1.573 | 1.586 | 12,109 | 1.5773 | 0.79% |
| 2005-03-09 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 56,000 | 177,550 | 3.1705 | 1.573 | 1.561 | 1.586 | 1.561 | 1.573 | 113,019 | 1.5710 | 2.42% |
| 2005-03-08 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.150 | 68,000 | 211,150 | 3.1051 | 1.536 | 1.536 | 1.573 | 1.536 | 1.561 | 137,238 | 1.5386 | 0.81% |
| 2005-03-07 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.524 | 1.486 | 1.536 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 3.075 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.524 | 1.499 | 1.536 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.524 | 1.486 | 1.536 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 3.075 | 3.075 | 3.125 | 3.000 | 3.100 | 27,864 | 84,756 | 3.0418 | 1.524 | 1.524 | 1.548 | 1.486 | 1.536 | 56,235 | 1.5072 | -0.81% |
| 2005-03-01 | 0 | 3.100 | 2.950 | 3.125 | - | - | 264 | 766 | 2.9015 | 1.536 | 1.462 | 1.548 | - | - | 533 | 1.4377 | 0.00% |
| 2005-02-28 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 21,920 | 67,664 | 3.0869 | 1.536 | 1.511 | 1.536 | 1.536 | 1.536 | 44,239 | 1.5295 | 2.48% |
| 2005-02-25 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.050 | 60,000 | 182,250 | 3.0375 | 1.499 | 1.499 | 1.536 | 1.499 | 1.511 | 121,092 | 1.5051 | 0.00% |
| 2005-02-24 | 0 | 3.025 | 3.025 | 3.050 | 2.975 | 3.025 | 96,000 | 288,650 | 3.0068 | 1.499 | 1.499 | 1.511 | 1.474 | 1.499 | 193,748 | 1.4898 | 0.00% |
| 2005-02-23 | 0 | 3.025 | 2.925 | 3.050 | - | - | 10,000 | 30,250 | 3.0250 | 1.499 | 1.449 | 1.511 | - | - | 20,182 | 1.4989 | 0.00% |
| 2005-02-22 | 0 | 3.025 | 2.950 | 3.075 | - | - | 0 | 0 | - | 1.499 | 1.462 | 1.524 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 3.025 | 3.000 | 3.125 | 3.000 | 3.025 | 18,000 | 54,250 | 3.0139 | 1.499 | 1.486 | 1.548 | 1.486 | 1.499 | 36,328 | 1.4934 | 4.31% |
| 2005-02-18 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.437 | 1.437 | 1.486 | - | - | 0 | - | 0.87% |
| 2005-02-17 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 16,000 | 46,300 | 2.8938 | 1.425 | 1.425 | 1.437 | 1.425 | 1.437 | 32,291 | 1.4338 | -0.86% |
| 2005-02-16 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.975 | 70,000 | 205,300 | 2.9329 | 1.437 | 1.437 | 1.449 | 1.425 | 1.474 | 141,274 | 1.4532 | -2.52% |
| 2005-02-15 | 0 | 2.975 | 2.825 | 3.000 | 2.950 | 2.975 | 60,000 | 177,750 | 2.9625 | 1.474 | 1.400 | 1.486 | 1.462 | 1.474 | 121,092 | 1.4679 | 2.59% |
| 2005-02-14 | 0 | 2.900 | 2.800 | 2.950 | 2.850 | 2.900 | 34,000 | 98,400 | 2.8941 | 1.437 | 1.387 | 1.462 | 1.412 | 1.437 | 68,619 | 1.4340 | 1.75% |
| 2005-02-08 | 0 | 2.850 | 2.800 | 2.975 | 2.850 | 2.950 | 40,000 | 117,000 | 2.9250 | 1.412 | 1.387 | 1.474 | 1.412 | 1.462 | 80,728 | 1.4493 | -0.87% |
| 2005-02-07 | 0 | 2.875 | 2.875 | 3.000 | 2.825 | 3.000 | 78,865 | 228,836 | 2.9016 | 1.425 | 1.425 | 1.486 | 1.400 | 1.486 | 159,166 | 1.4377 | -3.36% |
| 2005-02-04 | 0 | 2.975 | 2.875 | 2.975 | - | - | 0 | 0 | - | 1.474 | 1.425 | 1.474 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 2.975 | 2.850 | 2.975 | 2.950 | 2.975 | 42,000 | 124,200 | 2.9571 | 1.474 | 1.412 | 1.474 | 1.462 | 1.474 | 84,765 | 1.4652 | 1.71% |
| 2005-02-02 | 0 | 2.925 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.449 | 1.412 | 1.486 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 2.925 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.449 | 1.425 | 1.462 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 48,000 | 139,150 | 2.8990 | 1.449 | 1.425 | 1.449 | 1.437 | 1.449 | 96,874 | 1.4364 | 1.74% |
| 2005-01-28 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.425 | 1.425 | 1.486 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.425 | 1.425 | 1.486 | - | - | 0 | - | 0.88% |
| 2005-01-26 | 0 | 2.850 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.412 | 1.412 | 1.486 | - | - | 0 | - | 0.88% |
| 2005-01-25 | 0 | 2.825 | 2.825 | 2.950 | 2.825 | 2.900 | 56,000 | 161,750 | 2.8884 | 1.400 | 1.400 | 1.462 | 1.400 | 1.437 | 113,019 | 1.4312 | 0.89% |
| 2005-01-24 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.387 | 1.387 | 1.437 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 2.800 | 2.775 | 2.900 | - | - | 0 | 0 | - | 1.387 | 1.375 | 1.437 | - | - | 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 | 1.387 | 1.387 | 1.474 | 1.325 | 1.425 | 2,732,648 | 1.3536 | -6.67% |
| 2005-01-19 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.486 | 1.437 | 1.511 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.486 | 1.437 | 1.486 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.486 | 1.437 | 1.511 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 3.000 | 2.900 | 3.025 | 2.900 | 3.000 | 20,000 | 59,000 | 2.9500 | 1.486 | 1.437 | 1.499 | 1.437 | 1.486 | 40,364 | 1.4617 | -2.44% |
| 2005-01-13 | 0 | 3.075 | 2.900 | 3.125 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.524 | 1.437 | 1.548 | 1.524 | 1.524 | 20,182 | 1.5236 | 0.82% |
| 2005-01-12 | 0 | 3.050 | 2.900 | 3.075 | - | - | 0 | 0 | - | 1.511 | 1.437 | 1.524 | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 3.050 | 2.925 | 3.050 | - | - | 0 | 0 | - | 1.511 | 1.449 | 1.511 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 3.050 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.511 | 1.437 | 1.511 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 3.050 | 2.900 | 3.050 | 2.900 | 3.075 | 12,000 | 36,550 | 3.0458 | 1.511 | 1.437 | 1.511 | 1.437 | 1.524 | 24,218 | 1.5092 | -1.61% |
| 2005-01-06 | 0 | 3.100 | 2.950 | 3.100 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.536 | 1.462 | 1.536 | 1.586 | 1.586 | 44,400 | 1.5856 | 0.81% |
| 2005-01-05 | 0 | 3.075 | 2.925 | 3.075 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 1.524 | 1.449 | 1.524 | 1.586 | 1.586 | 40,364 | 1.5856 | -0.81% |
| 2005-01-04 | 0 | 3.100 | 2.975 | 3.100 | 3.025 | 3.100 | 42,000 | 127,200 | 3.0286 | 1.536 | 1.474 | 1.536 | 1.499 | 1.536 | 84,765 | 1.5006 | -0.80% |
| 2005-01-03 | 0 | 3.125 | 3.025 | 3.125 | 3.000 | 3.125 | 22,000 | 68,250 | 3.1023 | 1.548 | 1.499 | 1.548 | 1.486 | 1.548 | 44,400 | 1.5371 | -0.79% |
| 2004-12-31 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 30,000 | 94,500 | 3.1500 | 1.561 | 1.511 | 1.561 | 1.561 | 1.561 | 60,546 | 1.5608 | 2.44% |
| 2004-12-30 | 0 | 3.075 | 3.075 | 3.150 | 3.050 | 3.175 | 79,600 | 244,510 | 3.0717 | 1.524 | 1.524 | 1.561 | 1.511 | 1.573 | 160,649 | 1.5220 | -2.38% |
| 2004-12-29 | 0 | 3.150 | 3.050 | 3.150 | 3.050 | 3.225 | 52,000 | 166,350 | 3.1990 | 1.561 | 1.511 | 1.561 | 1.511 | 1.598 | 104,947 | 1.5851 | -2.33% |
| 2004-12-28 | 0 | 3.225 | 3.050 | 3.250 | 3.000 | 3.250 | 540,000 | 1,691,850 | 3.1331 | 1.598 | 1.511 | 1.610 | 1.486 | 1.610 | 1,089,830 | 1.5524 | 5.74% |
| 2004-12-24 | 0 | 3.050 | 2.975 | 3.050 | - | - | 0 | 0 | - | 1.511 | 1.474 | 1.511 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 3.050 | 2.975 | 3.050 | 3.000 | 3.150 | 152,000 | 466,850 | 3.0714 | 1.511 | 1.474 | 1.511 | 1.486 | 1.561 | 306,767 | 1.5218 | 1.67% |
| 2004-12-22 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.025 | 150,000 | 450,500 | 3.0033 | 1.486 | 1.462 | 1.486 | 1.486 | 1.499 | 302,731 | 1.4881 | 0.17% |
| 2004-12-21 | 0 | 3.075 | 3.000 | 3.075 | 2.900 | 3.075 | 614,000 | 1,797,050 | 2.9268 | 1.484 | 1.448 | 1.484 | 1.400 | 1.484 | 1,272,277 | 1.4125 | 0.00% |
| 2004-12-20 | 0 | 3.075 | 2.975 | 3.075 | 2.975 | 3.150 | 300,000 | 927,250 | 3.0908 | 1.484 | 1.436 | 1.484 | 1.436 | 1.520 | 621,634 | 1.4916 | 4.24% |
| 2004-12-17 | 0 | 2.950 | 2.950 | 3.025 | 2.950 | 2.950 | 16,000 | 47,200 | 2.9500 | 1.424 | 1.424 | 1.460 | 1.424 | 1.424 | 33,154 | 1.4237 | -3.28% |
| 2004-12-16 | 0 | 3.050 | 2.925 | 3.050 | 2.950 | 3.075 | 204,220 | 616,722 | 3.0199 | 1.472 | 1.412 | 1.472 | 1.424 | 1.484 | 423,167 | 1.4574 | 5.17% |
| 2004-12-15 | 0 | 2.900 | 2.875 | 2.925 | 2.850 | 2.900 | 668,000 | 1,909,950 | 2.8592 | 1.400 | 1.387 | 1.412 | 1.375 | 1.400 | 1,384,171 | 1.3799 | -0.85% |
| 2004-12-14 | 0 | 2.925 | 2.900 | 2.925 | - | - | 0 | 0 | - | 1.412 | 1.400 | 1.412 | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 60,000 | 175,250 | 2.9208 | 1.412 | 1.387 | 1.412 | 1.400 | 1.412 | 124,327 | 1.4096 | 2.63% |
| 2004-12-10 | 0 | 2.850 | 2.800 | 2.925 | 2.775 | 2.850 | 260,000 | 729,500 | 2.8058 | 1.375 | 1.351 | 1.412 | 1.339 | 1.375 | 538,749 | 1.3541 | 0.88% |
| 2004-12-09 | 0 | 2.825 | 2.825 | 3.000 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 1.363 | 1.363 | 1.448 | 1.351 | 1.351 | 12,433 | 1.3513 | -0.88% |
| 2004-12-08 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.875 | 504,000 | 1,448,900 | 2.8748 | 1.375 | 1.363 | 1.400 | 1.375 | 1.387 | 1,044,345 | 1.3874 | -5.00% |
| 2004-12-07 | 0 | 3.000 | 2.925 | 3.025 | 3.000 | 3.000 | 16,000 | 48,000 | 3.0000 | 1.448 | 1.412 | 1.460 | 1.448 | 1.448 | 33,154 | 1.4478 | -0.83% |
| 2004-12-06 | 0 | 3.025 | 2.900 | 3.025 | - | - | 0 | 0 | - | 1.460 | 1.400 | 1.460 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 3.025 | 2.950 | 3.025 | - | - | 0 | 0 | - | 1.460 | 1.424 | 1.460 | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 3.025 | 2.975 | 3.075 | 2.975 | 3.025 | 52,000 | 155,550 | 2.9913 | 1.460 | 1.436 | 1.484 | 1.436 | 1.460 | 107,750 | 1.4436 | 0.00% |
| 2004-12-01 | 0 | 3.025 | 2.975 | 3.025 | 2.975 | 3.025 | 46,000 | 137,700 | 2.9935 | 1.460 | 1.436 | 1.460 | 1.436 | 1.460 | 95,317 | 1.4447 | 0.00% |
| 2004-11-30 | 0 | 3.025 | 2.975 | 3.025 | 3.000 | 3.025 | 30,000 | 90,500 | 3.0167 | 1.460 | 1.436 | 1.460 | 1.448 | 1.460 | 62,163 | 1.4558 | 0.83% |
| 2004-11-29 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 26,000 | 79,000 | 3.0385 | 1.448 | 1.448 | 1.472 | 1.448 | 1.472 | 53,875 | 1.4664 | 0.00% |
| 2004-11-26 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 122,000 | 363,100 | 2.9762 | 1.448 | 1.436 | 1.448 | 1.436 | 1.448 | 252,798 | 1.4363 | 1.69% |
| 2004-11-25 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 3.100 | 210,000 | 631,800 | 3.0086 | 1.424 | 1.412 | 1.424 | 1.412 | 1.496 | 435,144 | 1.4519 | 0.85% |
| 2004-11-24 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 34,000 | 98,950 | 2.9103 | 1.412 | 1.387 | 1.412 | 1.400 | 1.412 | 70,452 | 1.4045 | 0.00% |
| 2004-11-23 | 0 | 2.925 | 2.850 | 2.925 | 2.800 | 2.925 | 136,000 | 388,750 | 2.8585 | 1.412 | 1.375 | 1.412 | 1.351 | 1.412 | 281,807 | 1.3795 | 5.41% |
| 2004-11-22 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.775 | 10,000 | 27,750 | 2.7750 | 1.339 | 1.339 | 1.363 | 1.339 | 1.339 | 20,721 | 1.3392 | 0.91% |
| 2004-11-19 | 0 | 2.750 | 2.750 | 2.900 | 2.725 | 2.775 | 54,904 | 150,850 | 2.7475 | 1.327 | 1.327 | 1.400 | 1.315 | 1.339 | 113,767 | 1.3260 | 0.92% |
| 2004-11-18 | 0 | 2.725 | 2.725 | 2.900 | 2.675 | 2.725 | 100,000 | 270,000 | 2.7000 | 1.315 | 1.315 | 1.400 | 1.291 | 1.315 | 207,211 | 1.3030 | -3.54% |
| 2004-11-17 | 0 | 2.825 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.363 | 1.279 | 1.375 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.825 | 2.650 | 2.825 | - | - | 0 | 0 | - | 1.363 | 1.279 | 1.363 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 2.825 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.363 | 1.303 | 1.363 | - | - | 0 | - | -0.88% |
| 2004-11-12 | 0 | 2.850 | 2.750 | 2.850 | 2.750 | 2.850 | 22,220 | 63,083 | 2.8390 | 1.375 | 1.327 | 1.375 | 1.327 | 1.375 | 46,042 | 1.3701 | 0.88% |
| 2004-11-11 | 0 | 2.825 | 2.750 | 2.825 | 2.800 | 2.825 | 90,000 | 253,000 | 2.8111 | 1.363 | 1.327 | 1.363 | 1.351 | 1.363 | 186,490 | 1.3566 | 0.89% |
| 2004-11-10 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.351 | 1.303 | 1.351 | 1.351 | 1.351 | 62,163 | 1.3513 | 0.90% |
| 2004-11-09 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 16,420 | 45,805 | 2.7896 | 1.339 | 1.327 | 1.339 | 1.327 | 1.351 | 34,024 | 1.3463 | 0.00% |
| 2004-11-08 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.775 | 62,000 | 172,050 | 2.7750 | 1.339 | 1.339 | 1.351 | 1.339 | 1.339 | 128,471 | 1.3392 | 0.00% |
| 2004-11-05 | 0 | 2.775 | 2.750 | 2.800 | 2.700 | 2.800 | 106,000 | 294,200 | 2.7755 | 1.339 | 1.327 | 1.351 | 1.303 | 1.351 | 219,644 | 1.3394 | 0.91% |
| 2004-11-04 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 97,826 | 264,993 | 2.7088 | 1.327 | 1.303 | 1.327 | 1.303 | 1.327 | 202,707 | 1.3073 | 2.80% |
| 2004-11-03 | 0 | 2.675 | 2.625 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.291 | 1.267 | 1.303 | 1.291 | 1.291 | 20,721 | 1.2910 | 0.00% |
| 2004-11-02 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.291 | 1.255 | 1.291 | 1.291 | 1.291 | 41,442 | 1.2910 | 3.88% |
| 2004-11-01 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.675 | 48,000 | 126,350 | 2.6323 | 1.243 | 1.243 | 1.279 | 1.243 | 1.291 | 99,461 | 1.2703 | 0.00% |
| 2004-10-29 | 0 | 2.575 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.243 | 1.243 | 1.291 | - | - | 0 | - | 0.98% |
| 2004-10-28 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.525 | 300,000 | 757,500 | 2.5250 | 1.231 | 1.231 | 1.279 | 1.219 | 1.219 | 621,634 | 1.2186 | 0.00% |
| 2004-10-27 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.231 | 1.182 | 1.279 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.550 | 2.475 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.231 | 1.194 | 1.279 | 1.231 | 1.231 | 41,442 | 1.2306 | 0.00% |
| 2004-10-25 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.231 | 1.182 | 1.279 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.231 | 1.206 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.231 | 1.206 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.231 | 1.231 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 2.550 | 2.550 | 2.675 | 2.525 | 2.525 | 48,000 | 121,200 | 2.5250 | 1.231 | 1.231 | 1.291 | 1.219 | 1.219 | 99,461 | 1.2186 | -4.67% |
| 2004-10-15 | 0 | 2.675 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.291 | 1.206 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.675 | 2.525 | 2.675 | - | - | 0 | 0 | - | 1.291 | 1.219 | 1.291 | - | - | 0 | - | -0.93% |
| 2004-10-13 | 0 | 2.700 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.303 | 1.243 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 2.700 | 2.575 | 2.700 | 2.750 | 2.750 | 40,000 | 110,000 | 2.7500 | 1.303 | 1.243 | 1.303 | 1.327 | 1.327 | 82,885 | 1.3271 | 0.93% |
| 2004-10-11 | 0 | 2.675 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.291 | 1.243 | 1.291 | - | - | 0 | - | -0.93% |
| 2004-10-08 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.303 | 1.255 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 2.700 | 2.625 | 2.725 | 2.600 | 2.700 | 24,000 | 63,400 | 2.6417 | 1.303 | 1.267 | 1.315 | 1.255 | 1.303 | 49,731 | 1.2749 | -0.92% |
| 2004-10-06 | 0 | 2.725 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.315 | 1.255 | 1.327 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 2.725 | 2.600 | 2.750 | 2.700 | 2.725 | 60,000 | 163,250 | 2.7208 | 1.315 | 1.255 | 1.327 | 1.303 | 1.315 | 124,327 | 1.3131 | 0.00% |
| 2004-10-04 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 6,000 | 16,300 | 2.7167 | 1.315 | 1.303 | 1.315 | 1.303 | 1.315 | 12,433 | 1.3111 | 1.87% |
| 2004-09-30 | 0 | 2.675 | 2.600 | 2.700 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.291 | 1.255 | 1.303 | 1.291 | 1.291 | 41,442 | 1.2910 | -0.93% |
| 2004-09-28 | 0 | 2.700 | 2.625 | 2.700 | 2.725 | 2.725 | 30,000 | 81,750 | 2.7250 | 1.303 | 1.267 | 1.303 | 1.315 | 1.315 | 62,163 | 1.3151 | -0.92% |
| 2004-09-27 | 0 | 2.725 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.315 | 1.255 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 2.725 | 2.600 | 2.725 | 2.700 | 2.725 | 70,000 | 190,250 | 2.7179 | 1.315 | 1.255 | 1.315 | 1.303 | 1.315 | 145,048 | 1.3116 | 0.93% |
| 2004-09-23 | 0 | 2.700 | 2.550 | 2.700 | 2.650 | 2.700 | 40,000 | 107,500 | 2.6875 | 1.303 | 1.231 | 1.303 | 1.279 | 1.303 | 82,885 | 1.2970 | 3.85% |
| 2004-09-22 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.255 | 1.219 | 1.279 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 30,000 | 78,000 | 2.6000 | 1.255 | 1.231 | 1.279 | 1.255 | 1.255 | 62,163 | 1.2548 | -1.89% |
| 2004-09-20 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.279 | 1.231 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.650 | 2.650 | 2.700 | 2.525 | 2.650 | 428,000 | 1,100,800 | 2.5720 | 1.279 | 1.279 | 1.303 | 1.219 | 1.279 | 886,864 | 1.2412 | 2.91% |
| 2004-09-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 1.243 | 1.243 | 1.255 | 1.243 | 1.243 | 103,606 | 1.2427 | -2.83% |
| 2004-09-15 | 0 | 2.650 | 2.575 | 2.650 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.279 | 1.243 | 1.279 | 1.291 | 1.291 | 41,442 | 1.2910 | 0.95% |
| 2004-09-14 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 1.267 | 1.231 | 1.279 | 1.267 | 1.267 | 41,442 | 1.2668 | 0.00% |
| 2004-09-13 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.267 | 1.231 | 1.267 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 2.625 | 2.500 | 2.625 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.267 | 1.206 | 1.267 | 1.279 | 1.279 | 20,721 | 1.2789 | 0.96% |
| 2004-09-09 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.255 | 1.206 | 1.279 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 2.600 | 2.575 | 2.700 | 2.575 | 2.600 | 52,000 | 135,150 | 2.5990 | 1.255 | 1.243 | 1.303 | 1.243 | 1.255 | 107,750 | 1.2543 | -3.70% |
| 2004-09-07 | 0 | 2.700 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.303 | 1.267 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.303 | 1.255 | 1.303 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 1.303 | 1.255 | 1.303 | 1.303 | 1.303 | 103,606 | 1.3030 | 0.93% |
| 2004-09-02 | 0 | 2.675 | 2.600 | 2.700 | 2.650 | 2.675 | 80,000 | 213,750 | 2.6719 | 1.291 | 1.255 | 1.303 | 1.279 | 1.291 | 165,769 | 1.2894 | 1.90% |
| 2004-09-01 | 0 | 2.625 | 2.550 | 2.650 | 2.550 | 2.625 | 64,000 | 165,550 | 2.5867 | 1.267 | 1.231 | 1.279 | 1.231 | 1.267 | 132,615 | 1.2483 | 2.94% |
| 2004-08-31 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 14,000 | 35,450 | 2.5321 | 1.231 | 1.206 | 1.231 | 1.219 | 1.231 | 29,010 | 1.2220 | 0.99% |
| 2004-08-30 | 0 | 2.525 | 2.475 | 2.550 | - | - | 0 | 0 | - | 1.219 | 1.194 | 1.231 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 30,000 | 74,950 | 2.4983 | 1.219 | 1.194 | 1.219 | 1.194 | 1.219 | 62,163 | 1.2057 | 2.02% |
| 2004-08-26 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 104,840 | 259,358 | 2.4738 | 1.194 | 1.182 | 1.206 | 1.182 | 1.194 | 217,240 | 1.1939 | 0.00% |
| 2004-08-25 | 0 | 2.475 | 2.475 | 2.525 | 2.475 | 2.475 | 50,000 | 123,750 | 2.4750 | 1.194 | 1.194 | 1.219 | 1.194 | 1.194 | 103,606 | 1.1944 | 1.02% |
| 2004-08-24 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.206 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.206 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.206 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.206 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 2.450 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.231 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.450 | 2.350 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.182 | 1.134 | 1.206 | 1.182 | 1.182 | 20,721 | 1.1824 | 0.00% |
| 2004-08-12 | 0 | 2.450 | 2.375 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.182 | 1.146 | 1.182 | 1.182 | 1.182 | 20,721 | 1.1824 | 2.08% |
| 2004-08-11 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 1.158 | 1.146 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 1.158 | 1.134 | 1.182 | 1.158 | 1.158 | 24,865 | 1.1582 | 2.13% |
| 2004-08-09 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.206 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 2.350 | 2.350 | 2.450 | 2.250 | 2.300 | 32,000 | 73,500 | 2.2969 | 1.134 | 1.134 | 1.182 | 1.086 | 1.110 | 66,308 | 1.1085 | 2.17% |
| 2004-08-04 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.110 | 1.098 | 1.110 | - | - | 0 | - | -2.13% |
| 2004-08-03 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.134 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.134 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.134 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.134 | 1.110 | 1.134 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 2.350 | 2.350 | 2.400 | 2.300 | 2.300 | 2,420 | 5,524 | 2.2826 | 1.134 | 1.134 | 1.158 | 1.110 | 1.110 | 5,015 | 1.1016 | -4.08% |
| 2004-07-27 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.182 | 1.134 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.450 | 2.375 | 2.450 | 2.375 | 2.450 | 32,580 | 78,397 | 2.4063 | 1.182 | 1.146 | 1.182 | 1.146 | 1.182 | 67,509 | 1.1613 | 1.03% |
| 2004-07-22 | 0 | 2.425 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.170 | 1.158 | 1.182 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 2.425 | 2.425 | 2.525 | - | - | 0 | 0 | - | 1.170 | 1.170 | 1.219 | - | - | 0 | - | 1.04% |
| 2004-07-20 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.158 | 1.158 | 1.206 | 1.158 | 1.158 | 12,433 | 1.1582 | -0.21% |
| 2004-07-19 | 0 | 2.405 | 2.400 | - | - | - | 0 | 0 | - | 1.161 | 1.158 | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.161 | 1.161 | 1.197 | - | - | 0 | - | 1.04% |
| 2004-07-15 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.149 | 1.125 | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 2.400 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.149 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.149 | 1.125 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 1.149 | 1.125 | 1.173 | 1.149 | 1.149 | 62,680 | 1.1487 | -1.03% |
| 2004-07-09 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.161 | 1.161 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.450 | 30,000 | 73,000 | 2.4333 | 1.161 | 1.149 | 1.185 | 1.161 | 1.173 | 62,680 | 1.1646 | 0.00% |
| 2004-07-07 | 0 | 2.425 | 2.425 | 2.450 | - | - | 0 | 0 | - | 1.161 | 1.161 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 2.425 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.161 | 1.161 | 1.185 | - | - | 0 | - | 1.04% |
| 2004-07-05 | 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 | 25,072 | 1.1487 | -2.04% |
| 2004-07-02 | 0 | 2.450 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.173 | 1.137 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.450 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.149 | 1.173 | - | - | 0 | - | -1.01% |
| 2004-06-29 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.185 | 1.137 | 1.185 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.475 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.185 | 1.149 | 1.209 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.475 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.185 | 1.149 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.475 | 2.400 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.185 | 1.149 | 1.185 | 1.197 | 1.197 | 20,893 | 1.1965 | 1.02% |
| 2004-06-23 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.077 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.077 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.077 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 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 | 20,893 | 1.1726 | 0.00% |
| 2004-06-16 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.101 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.173 | 1.101 | 1.173 | - | - | 0 | - | -1.01% |
| 2004-06-14 | 0 | 2.475 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.185 | 1.101 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 2.475 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.185 | 1.125 | 1.185 | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.185 | 1.137 | 1.185 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 2.475 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.185 | 1.161 | 1.185 | - | - | 0 | - | -1.00% |
| 2004-06-08 | 0 | 2.500 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.197 | 1.161 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.500 | 2.400 | 2.575 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.197 | 1.149 | 1.232 | 1.197 | 1.197 | 20,893 | 1.1965 | 3.09% |
| 2004-06-04 | 0 | 2.425 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.161 | 1.137 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.425 | 2.375 | 2.500 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.161 | 1.137 | 1.197 | 1.161 | 1.161 | 20,893 | 1.1607 | 0.00% |
| 2004-06-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.161 | 1.149 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 2.425 | 2.400 | 2.550 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.161 | 1.149 | 1.220 | 1.161 | 1.161 | 20,893 | 1.1607 | -1.02% |
| 2004-05-31 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.173 | 1.161 | 1.197 | 1.173 | 1.173 | 20,893 | 1.1726 | 0.00% |
| 2004-05-28 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.173 | 1.173 | 1.220 | - | - | 0 | - | 2.08% |
| 2004-05-27 | 0 | 2.400 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.149 | 1.149 | 1.209 | - | - | 0 | - | 2.13% |
| 2004-05-25 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.125 | 1.125 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.125 | 1.125 | 1.197 | - | - | 0 | - | 2.17% |
| 2004-05-21 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.101 | 1.101 | 1.197 | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 2.300 | 2.200 | 2.450 | - | - | 0 | 0 | - | 1.101 | 1.053 | 1.173 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.101 | 1.101 | 1.149 | 1.101 | 1.101 | 41,787 | 1.1008 | 4.55% |
| 2004-05-18 | 0 | 2.200 | 2.150 | 2.400 | - | - | 0 | 0 | - | 1.053 | 1.029 | 1.149 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.200 | 2.100 | 2.250 | 2.200 | 2.250 | 30,000 | 67,000 | 2.2333 | 1.053 | 1.005 | 1.077 | 1.053 | 1.077 | 62,680 | 1.0689 | -4.35% |
| 2004-05-14 | 0 | 2.300 | - | 2.500 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.101 | - | 1.197 | 1.101 | 1.101 | 20,893 | 1.1008 | -6.12% |
| 2004-05-13 | 0 | 2.450 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.173 | 1.125 | 1.185 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.450 | 2.450 | 2.500 | 2.300 | 2.450 | 20,000 | 47,500 | 2.3750 | 1.173 | 1.173 | 1.197 | 1.101 | 1.173 | 41,787 | 1.1367 | 2.08% |
| 2004-05-11 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.149 | 1.101 | 1.149 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 2.400 | 2.400 | 2.600 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.149 | 1.149 | 1.244 | 1.149 | 1.149 | 20,893 | 1.1487 | -4.95% |
| 2004-05-07 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.209 | 1.173 | 1.244 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.525 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.209 | 1.197 | 1.232 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.209 | 1.173 | 1.244 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 2.525 | 2.525 | 2.600 | 2.450 | 2.450 | 2,420 | 5,887 | 2.4326 | 1.209 | 1.209 | 1.244 | 1.173 | 1.173 | 5,056 | 1.1643 | 0.00% |
| 2004-05-03 | 0 | 2.525 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.209 | 1.149 | 1.244 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 2.525 | 2.400 | 2.675 | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 1.209 | 1.149 | 1.280 | 1.209 | 1.209 | 20,893 | 1.2085 | 0.00% |
| 2004-04-29 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 18,000 | 45,250 | 2.5139 | 1.209 | 1.197 | 1.209 | 1.197 | 1.209 | 37,608 | 1.2032 | -0.98% |
| 2004-04-28 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.220 | 1.197 | 1.280 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.220 | 1.197 | 1.280 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.220 | 1.220 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.550 | 2.550 | 2.725 | 2.550 | 2.650 | 30,000 | 77,500 | 2.5833 | 1.220 | 1.220 | 1.304 | 1.220 | 1.268 | 62,680 | 1.2364 | 0.99% |
| 2004-04-22 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.209 | 1.209 | 1.232 | 1.197 | 1.197 | 4,179 | 1.1965 | -1.94% |
| 2004-04-21 | 0 | 2.575 | 2.500 | 2.600 | 2.500 | 2.575 | 20,000 | 50,750 | 2.5375 | 1.232 | 1.197 | 1.244 | 1.197 | 1.232 | 41,787 | 1.2145 | 0.00% |
| 2004-04-20 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 1.232 | 1.220 | 1.256 | 1.232 | 1.232 | 41,787 | 1.2324 | -2.83% |
| 2004-04-19 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.197 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.268 | 1.220 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.197 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.232 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 2.650 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.268 | 1.244 | 1.304 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.268 | 1.244 | 1.316 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.244 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.650 | 2.650 | 2.750 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.268 | 1.268 | 1.316 | 1.244 | 1.244 | 4,179 | 1.2444 | 0.00% |
| 2004-04-02 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.220 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.268 | 1.244 | 1.268 | - | - | 0 | - | -0.93% |
| 2004-03-31 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.280 | 1.244 | 1.280 | - | - | 0 | - | -0.93% |
| 2004-03-30 | 0 | 2.700 | 2.600 | 2.775 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.292 | 1.244 | 1.328 | 1.292 | 1.292 | 20,893 | 1.2923 | 1.89% |
| 2004-03-29 | 0 | 2.650 | 2.500 | 2.650 | 2.550 | 2.650 | 34,400 | 87,930 | 2.5561 | 1.268 | 1.197 | 1.268 | 1.220 | 1.268 | 71,873 | 1.2234 | 1.92% |
| 2004-03-26 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.600 | 12,000 | 31,100 | 2.5917 | 1.244 | 1.244 | 1.268 | 1.220 | 1.244 | 25,072 | 1.2404 | -1.89% |
| 2004-03-25 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.268 | 1.220 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.750 | 40,000 | 107,750 | 2.6938 | 1.268 | 1.220 | 1.268 | 1.244 | 1.316 | 83,574 | 1.2893 | 1.92% |
| 2004-03-23 | 0 | 2.600 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.244 | 1.173 | 1.244 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.244 | 1.197 | 1.244 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 6,000 | 15,300 | 2.5500 | 1.244 | 1.244 | 1.268 | 1.220 | 1.220 | 12,536 | 1.2205 | 0.00% |
| 2004-03-18 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.244 | 1.209 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.244 | 1.197 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.244 | 1.197 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.244 | 1.209 | 1.268 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.244 | 1.197 | 1.244 | - | - | 0 | - | -0.95% |
| 2004-03-11 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.256 | 1.220 | 1.256 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 2.625 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.256 | 1.220 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.625 | 2.625 | 2.750 | 2.625 | 2.625 | 14,000 | 36,750 | 2.6250 | 1.256 | 1.256 | 1.316 | 1.256 | 1.256 | 29,251 | 1.2564 | -0.94% |
| 2004-03-08 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 1.268 | 1.268 | 1.292 | - | - | 0 | - | 0.95% |
| 2004-03-05 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.256 | 1.256 | 1.292 | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.600 | 4,840 | 12,416 | 2.5653 | 1.256 | 1.256 | 1.292 | 1.244 | 1.244 | 10,112 | 1.2278 | -2.78% |
| 2004-03-03 | 0 | 2.700 | 2.700 | 2.775 | 2.625 | 2.650 | 14,000 | 36,850 | 2.6321 | 1.292 | 1.292 | 1.328 | 1.256 | 1.268 | 29,251 | 1.2598 | 0.00% |
| 2004-03-02 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.825 | 106,000 | 297,700 | 2.8085 | 1.292 | 1.280 | 1.328 | 1.292 | 1.352 | 221,471 | 1.3442 | 1.89% |
| 2004-03-01 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 72,928 | 194,266 | 2.6638 | 1.268 | 1.268 | 1.280 | 1.268 | 1.280 | 152,372 | 1.2749 | -4.50% |
| 2004-02-27 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 1.328 | 1.280 | 1.328 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.775 | 2.650 | 2.775 | - | - | 0 | 0 | - | 1.328 | 1.268 | 1.328 | - | - | 0 | - | -0.89% |
| 2004-02-25 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.340 | 1.292 | 1.340 | - | - | 0 | - | -1.75% |
| 2004-02-24 | 0 | 2.850 | 2.725 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.364 | 1.304 | 1.364 | 1.364 | 1.364 | 41,787 | 1.3641 | 0.88% |
| 2004-02-23 | 0 | 2.825 | 2.750 | 2.825 | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 1.352 | 1.316 | 1.352 | 1.352 | 1.352 | 62,680 | 1.3521 | 0.89% |
| 2004-02-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.340 | 1.292 | 1.364 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 150,000 | 416,950 | 2.7797 | 1.340 | 1.340 | 1.352 | 1.328 | 1.340 | 313,402 | 1.3304 | -1.75% |
| 2004-02-18 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.364 | 1.316 | 1.388 | - | - | 0 | - | 0.00% |
| 2004-02-17 | 0 | 2.850 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.364 | 1.292 | 1.388 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 2.850 | 2.750 | 2.875 | - | - | 0 | 0 | - | 1.364 | 1.316 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 2.850 | 2.725 | 2.850 | - | - | 0 | 0 | - | 1.364 | 1.304 | 1.364 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 2.850 | 2.750 | 2.875 | 2.850 | 2.850 | 40,462 | 115,317 | 2.8500 | 1.364 | 1.316 | 1.376 | 1.364 | 1.364 | 84,539 | 1.3641 | -0.87% |
| 2004-02-11 | 0 | 2.875 | 2.775 | 2.900 | 2.875 | 2.950 | 50,000 | 146,000 | 2.9200 | 1.376 | 1.328 | 1.388 | 1.376 | 1.412 | 104,467 | 1.3976 | -1.71% |
| 2004-02-10 | 0 | 2.925 | 2.775 | 2.925 | - | - | 0 | 0 | - | 1.400 | 1.328 | 1.400 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.925 | 2.775 | 2.925 | 2.925 | 2.925 | 64,000 | 187,200 | 2.9250 | 1.400 | 1.328 | 1.400 | 1.400 | 1.400 | 133,718 | 1.4000 | 1.74% |
| 2004-02-06 | 0 | 2.875 | 2.800 | 2.875 | 2.775 | 2.875 | 64,000 | 181,300 | 2.8328 | 1.376 | 1.340 | 1.376 | 1.328 | 1.376 | 133,718 | 1.3558 | 6.48% |
| 2004-02-05 | 0 | 2.700 | 2.675 | 2.775 | - | - | 462 | 1,247 | 2.6991 | 1.292 | 1.280 | 1.328 | - | - | 965 | 1.2919 | 0.00% |
| 2004-02-04 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.700 | 70,000 | 187,750 | 2.6821 | 1.292 | 1.280 | 1.316 | 1.280 | 1.292 | 146,254 | 1.2837 | -0.92% |
| 2004-02-03 | 0 | 2.725 | 2.625 | 2.750 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.304 | 1.256 | 1.316 | 1.304 | 1.304 | 20,893 | 1.3042 | 0.93% |
| 2004-02-02 | 0 | 2.700 | 2.600 | 2.700 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.292 | 1.244 | 1.292 | 1.304 | 1.304 | 20,893 | 1.3042 | -3.57% |
| 2004-01-30 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 12,000 | 33,000 | 2.7500 | 1.340 | 1.292 | 1.340 | 1.292 | 1.340 | 25,072 | 1.3162 | 3.70% |
| 2004-01-29 | 0 | 2.700 | 2.700 | 2.775 | 2.700 | 2.825 | 60,000 | 167,950 | 2.7992 | 1.292 | 1.292 | 1.328 | 1.292 | 1.352 | 125,361 | 1.3397 | -2.70% |
| 2004-01-28 | 0 | 2.775 | 2.775 | 2.850 | 2.750 | 2.875 | 272,000 | 762,300 | 2.8026 | 1.328 | 1.328 | 1.364 | 1.316 | 1.376 | 568,302 | 1.3414 | -2.63% |
| 2004-01-27 | 0 | 2.850 | 2.800 | 2.850 | 2.700 | 2.900 | 252,000 | 715,100 | 2.8377 | 1.364 | 1.340 | 1.364 | 1.292 | 1.388 | 526,515 | 1.3582 | 6.54% |
| 2004-01-26 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.775 | 220,904 | 591,505 | 2.6777 | 1.280 | 1.280 | 1.292 | 1.268 | 1.328 | 461,545 | 1.2816 | -1.83% |
| 2004-01-21 | 0 | 2.725 | 2.650 | 2.725 | 2.725 | 2.750 | 80,504 | 220,035 | 2.7332 | 1.304 | 1.268 | 1.304 | 1.304 | 1.316 | 168,201 | 1.3082 | -0.91% |
| 2004-01-20 | 0 | 2.750 | 2.650 | 2.750 | 2.500 | 2.775 | 286,000 | 765,050 | 2.6750 | 1.316 | 1.268 | 1.316 | 1.197 | 1.328 | 597,553 | 1.2803 | 10.00% |
| 2004-01-19 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.500 | 168,000 | 406,600 | 2.4202 | 1.197 | 1.173 | 1.197 | 1.149 | 1.197 | 351,010 | 1.1584 | 6.38% |
| 2004-01-16 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 1.125 | 1.113 | 1.149 | 1.125 | 1.125 | 41,787 | 1.1248 | -1.05% |
| 2004-01-15 | 0 | 2.375 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.137 | 1.101 | 1.149 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 2.375 | 2.275 | 2.375 | 2.275 | 2.375 | 80,000 | 187,900 | 2.3488 | 1.137 | 1.089 | 1.137 | 1.089 | 1.137 | 167,148 | 1.1242 | 4.40% |
| 2004-01-13 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.300 | 46,000 | 104,900 | 2.2804 | 1.089 | 1.089 | 1.125 | 1.089 | 1.101 | 96,110 | 1.0915 | -2.15% |
| 2004-01-12 | 0 | 2.325 | 2.300 | 2.375 | 2.275 | 2.325 | 50,000 | 114,250 | 2.2850 | 1.113 | 1.101 | 1.137 | 1.089 | 1.113 | 104,467 | 1.0936 | -3.13% |
| 2004-01-09 | 0 | 2.400 | 2.325 | 2.400 | 2.200 | 2.450 | 196,000 | 451,250 | 2.3023 | 1.149 | 1.113 | 1.149 | 1.053 | 1.173 | 409,512 | 1.1019 | 6.67% |
| 2004-01-08 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 42,000 | 92,500 | 2.2024 | 1.077 | 1.053 | 1.077 | 1.053 | 1.077 | 87,752 | 1.0541 | 0.00% |
| 2004-01-07 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 1.077 | 1.065 | 1.089 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 1.077 | 1.053 | 1.077 | - | - | 0 | - | -2.17% |
| 2004-01-05 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 70,000 | 158,000 | 2.2571 | 1.101 | 1.077 | 1.101 | 1.077 | 1.101 | 146,254 | 1.0803 | 6.98% |
| 2004-01-02 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 1.029 | 1.017 | 1.053 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 2.150 | 2.050 | 2.250 | 2.000 | 2.200 | 62,420 | 131,319 | 2.1038 | 1.029 | 0.981 | 1.077 | 0.957 | 1.053 | 130,417 | 1.0069 | 4.88% |
| 2003-12-30 | 0 | 2.050 | 2.025 | 2.100 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.981 | 0.969 | 1.005 | 0.981 | 0.981 | 41,787 | 0.9812 | 0.00% |
| 2003-12-29 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.981 | - | 1.005 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.981 | - | 1.005 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 2.050 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.981 | 0.957 | 1.005 | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 2.050 | 2.050 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.981 | 0.981 | 1.005 | 0.957 | 0.957 | 4,179 | 0.9572 | 0.00% |
| 2003-12-19 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 40,000 | 82,000 | 2.0500 | 0.981 | 0.981 | 1.005 | 0.981 | 0.981 | 83,574 | 0.9812 | 0.00% |
| 2003-12-18 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.981 | 0.934 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 2.100 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.981 | 0.958 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.981 | 0.934 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-12-15 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.981 | 0.958 | 1.005 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.981 | 0.969 | 1.005 | 0.981 | 0.981 | 21,403 | 0.9812 | 1.20% |
| 2003-12-11 | 0 | 2.075 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.969 | 0.958 | 1.005 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 2.075 | 2.050 | 2.100 | - | - | 440 | 871 | 1.9795 | 0.969 | 0.958 | 0.981 | - | - | 942 | 0.9249 | 0.00% |
| 2003-12-09 | 0 | 2.075 | 2.075 | 2.150 | - | - | 0 | 0 | - | 0.969 | 0.969 | 1.005 | - | - | 0 | - | 1.22% |
| 2003-12-08 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.958 | 0.934 | 1.005 | 0.958 | 0.958 | 21,403 | 0.9578 | -2.38% |
| 2003-12-05 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 24,132 | 50,461 | 2.0910 | 0.981 | 0.981 | 1.005 | 0.958 | 0.981 | 51,650 | 0.9770 | 0.00% |
| 2003-12-04 | 0 | 2.100 | 2.050 | 2.125 | - | - | 0 | 0 | - | 0.981 | 0.958 | 0.993 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.100 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.981 | 0.969 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.100 | 2.075 | 2.125 | - | - | 0 | 0 | - | 0.981 | 0.969 | 0.993 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.981 | 0.958 | - | 0.981 | 0.981 | 42,806 | 0.9812 | 2.44% |
| 2003-11-28 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 0.958 | 0.958 | 0.981 | - | - | 0 | - | 1.23% |
| 2003-11-27 | 0 | 2.025 | 2.025 | 2.050 | - | - | 0 | 0 | - | 0.946 | 0.946 | 0.958 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.025 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.946 | 0.934 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.025 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.946 | 0.946 | 0.981 | - | - | 0 | - | 1.25% |
| 2003-11-24 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.934 | 0.934 | 0.958 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 80,000 | 160,000 | 2.0000 | 0.934 | 0.934 | 0.981 | 0.934 | 0.934 | 171,224 | 0.9344 | -12.09% |
| 2003-11-20 | 0 | 2.275 | 2.100 | 2.275 | 2.275 | 2.300 | 10,000 | 22,850 | 2.2850 | 1.063 | 0.981 | 1.063 | 1.063 | 1.075 | 21,403 | 1.0676 | 5.81% |
| 2003-11-19 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.005 | 0.969 | 1.005 | 1.005 | 1.005 | 21,403 | 1.0045 | 0.00% |
| 2003-11-18 | 0 | 2.150 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.005 | 0.981 | 1.005 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.005 | 0.958 | 1.005 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 9,260 | 19,245 | 2.0783 | 1.005 | 0.981 | 1.005 | 0.969 | 1.005 | 19,819 | 0.9710 | 3.61% |
| 2003-11-13 | 0 | 2.075 | 2.075 | 2.125 | - | - | 0 | 0 | - | 0.969 | 0.969 | 0.993 | - | - | 0 | - | 1.22% |
| 2003-11-12 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 0.958 | 0.958 | 0.969 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.050 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.958 | 0.946 | 0.981 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.958 | 0.946 | 0.969 | 0.958 | 0.958 | 21,403 | 0.9578 | -1.20% |
| 2003-11-07 | 0 | 2.075 | 2.025 | 2.075 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.969 | 0.946 | 0.969 | 0.981 | 0.981 | 4,281 | 0.9812 | 2.47% |
| 2003-11-06 | 0 | 2.025 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.946 | 0.934 | 0.958 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.025 | 2.000 | 2.075 | - | - | 0 | 0 | - | 0.946 | 0.934 | 0.969 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.946 | 0.946 | 0.981 | 0.946 | 0.946 | 21,403 | 0.9461 | -1.22% |
| 2003-11-03 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.050 | 22,000 | 44,850 | 2.0386 | 0.958 | 0.946 | 0.969 | 0.946 | 0.958 | 47,087 | 0.9525 | 0.00% |
| 2003-10-31 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 0.958 | 0.958 | 0.969 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 0.958 | 0.946 | 0.969 | 0.958 | 0.958 | 25,684 | 0.9578 | -2.38% |
| 2003-10-29 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.200 | 76,000 | 164,600 | 2.1658 | 0.981 | 0.958 | 0.981 | 0.981 | 1.028 | 162,663 | 1.0119 | 1.20% |
| 2003-10-28 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.969 | 0.958 | 0.981 | 0.969 | 0.969 | 42,806 | 0.9695 | 1.22% |
| 2003-10-27 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 0.958 | 0.958 | 0.981 | 0.958 | 0.958 | 17,122 | 0.9578 | 0.00% |
| 2003-10-24 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.025 | 20,000 | 40,500 | 2.0250 | 0.958 | 0.958 | 0.981 | 0.946 | 0.946 | 42,806 | 0.9461 | 1.23% |
| 2003-10-23 | 0 | 2.025 | 2.000 | 2.150 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.946 | 0.934 | 1.005 | 0.946 | 0.946 | 21,403 | 0.9461 | -4.71% |
| 2003-10-22 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 38,000 | 80,250 | 2.1118 | 0.993 | 0.993 | 1.005 | 0.993 | 0.993 | 81,332 | 0.9867 | 0.00% |
| 2003-10-21 | 0 | 2.125 | 2.075 | 2.150 | 2.075 | 2.175 | 70,000 | 147,550 | 2.1079 | 0.993 | 0.969 | 1.005 | 0.969 | 1.016 | 149,821 | 0.9848 | -1.16% |
| 2003-10-20 | 0 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 32,000 | 68,800 | 2.1500 | 1.005 | 0.958 | 1.005 | 1.005 | 1.005 | 68,490 | 1.0045 | 0.00% |
| 2003-10-17 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.005 | 0.969 | 1.005 | 1.005 | 1.005 | 21,403 | 1.0045 | 2.38% |
| 2003-10-16 | 0 | 2.100 | 2.050 | 2.125 | 2.050 | 2.100 | 12,000 | 25,100 | 2.0917 | 0.981 | 0.958 | 0.993 | 0.958 | 0.981 | 25,684 | 0.9773 | 1.20% |
| 2003-10-15 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.969 | 0.946 | 0.993 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 2.075 | 2.025 | 2.150 | 2.025 | 2.150 | 158,000 | 326,700 | 2.0677 | 0.969 | 0.946 | 1.005 | 0.946 | 1.005 | 338,168 | 0.9661 | 1.22% |
| 2003-10-13 | 0 | 2.050 | 2.025 | 2.150 | 2.000 | 2.050 | 58,940 | 120,192 | 2.0392 | 0.958 | 0.946 | 1.005 | 0.934 | 0.958 | 126,150 | 0.9528 | 0.00% |
| 2003-10-10 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 2,420 | 4,927 | 2.0360 | 0.958 | 0.958 | 0.981 | 0.958 | 0.958 | 5,180 | 0.9512 | -2.38% |
| 2003-10-09 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.981 | 0.958 | 0.981 | 0.981 | 0.981 | 42,806 | 0.9812 | 0.00% |
| 2003-10-08 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.225 | 144,000 | 306,350 | 2.1274 | 0.981 | 0.969 | 0.993 | 0.981 | 1.040 | 308,204 | 0.9940 | -5.62% |
| 2003-10-07 | 0 | 2.225 | 2.125 | 2.225 | - | - | 0 | 0 | - | 1.040 | 0.993 | 1.040 | - | - | 0 | - | -2.20% |
| 2003-10-06 | 0 | 2.275 | 2.200 | 2.275 | 2.200 | 2.350 | 338,000 | 758,750 | 2.2448 | 1.063 | 1.028 | 1.063 | 1.028 | 1.098 | 723,423 | 1.0488 | 5.81% |
| 2003-10-03 | 0 | 2.150 | 2.150 | 2.175 | 2.075 | 2.200 | 278,000 | 598,200 | 2.1518 | 1.005 | 1.005 | 1.016 | 0.969 | 1.028 | 595,005 | 1.0054 | 3.61% |
| 2003-10-02 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.969 | 0.946 | 0.969 | - | - | 0 | - | 0.00% |
| 2003-09-30 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.969 | 0.958 | 0.969 | 0.969 | 0.969 | 64,209 | 0.9695 | 0.00% |
| 2003-09-29 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 0.969 | 0.946 | 0.969 | - | - | 0 | - | -1.19% |
| 2003-09-26 | 0 | 2.100 | 2.025 | 2.100 | 2.000 | 2.125 | 199,832 | 408,772 | 2.0456 | 0.981 | 0.946 | 0.981 | 0.934 | 0.993 | 427,701 | 0.9557 | 2.44% |
| 2003-09-25 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.075 | 70,000 | 144,000 | 2.0571 | 0.958 | 0.934 | 0.969 | 0.958 | 0.969 | 149,821 | 0.9611 | -1.20% |
| 2003-09-24 | 0 | 2.075 | 2.050 | 2.100 | 2.000 | 2.100 | 248,000 | 509,650 | 2.0550 | 0.969 | 0.958 | 0.981 | 0.934 | 0.981 | 530,795 | 0.9602 | 6.96% |
| 2003-09-23 | 0 | 1.940 | 1.940 | 2.000 | - | - | 0 | 0 | - | 0.906 | 0.906 | 0.934 | - | - | 0 | - | 1.04% |
| 2003-09-22 | 0 | 1.920 | 1.920 | 2.000 | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.897 | 0.897 | 0.934 | 0.883 | 0.883 | 21,403 | 0.8831 | 0.00% |
| 2003-09-19 | 0 | 1.920 | 1.900 | - | 1.920 | 1.920 | 38,000 | 72,960 | 1.9200 | 0.897 | 0.888 | - | 0.897 | 0.897 | 81,332 | 0.8971 | 0.00% |
| 2003-09-18 | 0 | 1.920 | 1.920 | 1.960 | - | - | 0 | 0 | - | 0.897 | 0.897 | 0.916 | - | - | 0 | - | 1.59% |
| 2003-09-17 | 0 | 1.890 | 1.890 | 1.970 | - | - | 0 | 0 | - | 0.883 | 0.883 | 0.920 | - | - | 0 | - | 0.00% |
| 2003-09-16 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.883 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-15 | 0 | 1.890 | 1.840 | - | - | - | 220 | 363 | 1.6500 | 0.883 | 0.860 | - | - | - | 471 | 0.7709 | 0.00% |
| 2003-09-11 | 0 | 1.890 | 1.890 | - | 1.890 | 1.900 | 29,040 | 55,054 | 1.8958 | 0.883 | 0.883 | - | 0.883 | 0.888 | 62,154 | 0.8858 | -0.53% |
| 2003-09-10 | 0 | 1.900 | 1.880 | 1.980 | 1.900 | 1.900 | 60,000 | 114,000 | 1.9000 | 0.888 | 0.878 | 0.925 | 0.888 | 0.888 | 128,418 | 0.8877 | -2.06% |
| 2003-09-09 | 0 | 1.940 | 1.940 | 2.000 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.906 | 0.906 | 0.934 | 0.906 | 0.906 | 42,806 | 0.9064 | -3.00% |
| 2003-09-08 | 0 | 2.000 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.934 | 0.906 | 0.958 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 2.000 | 1.970 | 2.025 | - | - | 0 | 0 | - | 0.934 | 0.920 | 0.946 | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 2.000 | 2.000 | 2.075 | 1.960 | 2.075 | 80,420 | 163,579 | 2.0341 | 0.934 | 0.934 | 0.969 | 0.916 | 0.969 | 172,123 | 0.9504 | 2.04% |
| 2003-09-03 | 0 | 1.960 | 1.900 | 2.000 | 1.960 | 1.960 | 38,000 | 74,480 | 1.9600 | 0.916 | 0.888 | 0.934 | 0.916 | 0.916 | 81,332 | 0.9158 | 3.16% |
| 2003-09-02 | 0 | 1.900 | 1.830 | 1.940 | - | - | 0 | 0 | - | 0.888 | 0.855 | 0.906 | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 1.900 | 1.850 | 1.980 | - | - | 0 | 0 | - | 0.888 | 0.864 | 0.925 | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 1.900 | 1.860 | 1.920 | - | - | 0 | 0 | - | 0.888 | 0.869 | 0.897 | - | - | 0 | - | 0.00% |
| 2003-08-28 | 0 | 1.900 | 1.850 | 1.960 | 1.850 | 1.900 | 12,000 | 22,500 | 1.8750 | 0.888 | 0.864 | 0.916 | 0.864 | 0.888 | 25,684 | 0.8760 | 1.06% |
| 2003-08-27 | 0 | 1.880 | 1.850 | 1.900 | 1.840 | 1.880 | 20,000 | 37,440 | 1.8720 | 0.878 | 0.864 | 0.888 | 0.860 | 0.878 | 42,806 | 0.8746 | 0.00% |
| 2003-08-26 | 0 | 1.880 | 1.840 | 1.880 | 1.880 | 1.880 | 70,000 | 131,600 | 1.8800 | 0.878 | 0.860 | 0.878 | 0.878 | 0.878 | 149,821 | 0.8784 | 4.44% |
| 2003-08-25 | 0 | 1.800 | 1.780 | 1.860 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.841 | 0.832 | 0.869 | 0.841 | 0.841 | 21,403 | 0.8410 | 0.00% |
| 2003-08-22 | 0 | 1.800 | 1.780 | 1.880 | - | - | 0 | 0 | - | 0.841 | 0.832 | 0.878 | - | - | 0 | - | 0.00% |
| 2003-08-21 | 0 | 1.800 | 1.780 | 1.850 | 1.780 | 1.800 | 52,000 | 92,760 | 1.7838 | 0.841 | 0.832 | 0.864 | 0.832 | 0.841 | 111,296 | 0.8335 | 2.86% |
| 2003-08-20 | 0 | 1.750 | 1.750 | 1.800 | 1.740 | 1.760 | 61,122 | 106,387 | 1.7406 | 0.818 | 0.818 | 0.841 | 0.813 | 0.822 | 130,820 | 0.8132 | 0.00% |
| 2003-08-19 | 0 | 1.750 | 1.750 | 1.770 | 1.700 | 1.750 | 56,904 | 99,392 | 1.7467 | 0.818 | 0.818 | 0.827 | 0.794 | 0.818 | 121,792 | 0.8161 | 0.00% |
| 2003-08-18 | 0 | 1.750 | - | 1.800 | 1.750 | 1.750 | 6,000 | 10,500 | 1.7500 | 0.818 | - | 0.841 | 0.818 | 0.818 | 12,842 | 0.8176 | 2.94% |
| 2003-08-15 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.794 | - | 0.794 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.794 | - | 0.818 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 1.700 | 1.630 | - | 1.660 | 1.700 | 8,000 | 13,360 | 1.6700 | 0.794 | 0.762 | - | 0.776 | 0.794 | 17,122 | 0.7803 | 3.03% |
| 2003-08-12 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.771 | 0.771 | 0.804 | - | - | 0 | - | 0.00% |
| 2003-08-11 | 0 | 1.650 | 1.650 | 1.720 | 1.600 | 1.600 | 9,680 | 15,421 | 1.5931 | 0.771 | 0.771 | 0.804 | 0.748 | 0.748 | 20,718 | 0.7443 | 0.00% |
| 2003-08-08 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.771 | - | 0.785 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.771 | - | 0.771 | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.771 | - | 0.785 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.771 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.650 | - | 1.750 | - | - | 0 | 0 | - | 0.771 | - | 0.818 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 1.650 | 1.560 | 1.700 | 1.600 | 1.650 | 10,000 | 16,200 | 1.6200 | 0.771 | 0.729 | 0.794 | 0.748 | 0.771 | 21,403 | 0.7569 | 3.12% |
| 2003-07-31 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.748 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 1.600 | 1.400 | 1.600 | - | - | 0 | 0 | - | 0.748 | 0.654 | 0.748 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.748 | - | 0.748 | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 1.600 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.748 | 0.701 | 0.748 | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.748 | - | 0.748 | - | - | 0 | - | -1.23% |
| 2003-07-24 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.757 | - | 0.757 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.757 | - | 0.766 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.757 | - | 0.766 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.757 | - | 0.766 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.620 | 1.560 | 1.620 | 1.600 | 1.620 | 20,000 | 32,200 | 1.6100 | 0.757 | 0.729 | 0.757 | 0.748 | 0.757 | 42,806 | 0.7522 | 0.00% |
| 2003-07-17 | 0 | 1.620 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.757 | 0.729 | 0.757 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.757 | - | 0.757 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.757 | - | 0.766 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.620 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.757 | 0.724 | 0.766 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.620 | 1.560 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.757 | 0.729 | 0.762 | 0.757 | 0.757 | 72,770 | 0.7569 | 0.00% |
| 2003-07-10 | 0 | 1.620 | 1.570 | 1.630 | - | - | 0 | 0 | - | 0.757 | 0.734 | 0.762 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 1.620 | 1.550 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.757 | 0.724 | 0.762 | 0.757 | 0.757 | 72,770 | 0.7569 | 1.25% |
| 2003-07-08 | 0 | 1.600 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.748 | 0.738 | 0.762 | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.748 | 0.724 | 0.757 | 0.748 | 0.748 | 42,806 | 0.7476 | 0.00% |
| 2003-07-04 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 30,000 | 48,000 | 1.6000 | 0.748 | 0.724 | 0.757 | 0.748 | 0.748 | 64,209 | 0.7476 | 0.00% |
| 2003-07-03 | 0 | 1.600 | 1.570 | 1.610 | 1.580 | 1.600 | 21,088 | 33,443 | 1.5859 | 0.748 | 0.734 | 0.752 | 0.738 | 0.748 | 45,135 | 0.7410 | 1.27% |
| 2003-07-02 | 0 | 1.580 | 1.560 | 1.610 | - | - | 0 | 0 | - | 0.738 | 0.729 | 0.752 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.580 | 1.530 | 1.620 | - | - | 0 | 0 | - | 0.738 | 0.715 | 0.757 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.600 | 1.550 | - | - | - | 0 | 0 | - | 0.738 | 0.715 | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.600 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.738 | 0.715 | 0.757 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.600 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.738 | 0.720 | 0.747 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.738 | 0.738 | 0.752 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.600 | 1.600 | 1.640 | - | - | 10,000 | 16,000 | 1.6000 | 0.738 | 0.738 | 0.757 | - | - | 21,674 | 0.7382 | 0.00% |
| 2003-06-20 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 80,000 | 128,000 | 1.6000 | 0.738 | 0.729 | 0.738 | 0.738 | 0.738 | 173,392 | 0.7382 | 1.27% |
| 2003-06-19 | 0 | 1.580 | 1.570 | - | 1.570 | 1.580 | 76,000 | 119,780 | 1.5761 | 0.729 | 0.724 | - | 0.724 | 0.729 | 164,722 | 0.7272 | 0.64% |
| 2003-06-18 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.570 | 32,000 | 50,200 | 1.5688 | 0.724 | 0.715 | 0.724 | 0.715 | 0.724 | 69,357 | 0.7238 | 0.00% |
| 2003-06-17 | 0 | 1.570 | 1.550 | 1.600 | - | - | 0 | 0 | - | 0.724 | 0.715 | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.570 | 1.540 | 1.600 | 1.540 | 1.570 | 64,000 | 99,460 | 1.5541 | 0.724 | 0.711 | 0.738 | 0.711 | 0.724 | 138,713 | 0.7170 | 0.00% |
| 2003-06-13 | 0 | 1.570 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.724 | 0.701 | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.724 | 0.692 | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.724 | 0.692 | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.724 | - | 0.734 | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.724 | - | 0.734 | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.724 | - | 0.729 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.724 | - | 0.729 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.724 | - | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.724 | - | 0.734 | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.570 | 28,000 | 43,460 | 1.5521 | 0.724 | 0.720 | 0.724 | 0.701 | 0.724 | 60,687 | 0.7161 | 0.64% |
| 2003-05-21 | 0 | 1.560 | - | 1.580 | - | - | 0 | 0 | - | 0.720 | - | 0.729 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.720 | - | 0.724 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.560 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.720 | 0.692 | 0.738 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.560 | 1.500 | 1.570 | 1.560 | 1.560 | 70,000 | 109,200 | 1.5600 | 0.720 | 0.692 | 0.724 | 0.720 | 0.720 | 151,718 | 0.7198 | 1.30% |
| 2003-05-15 | 0 | 1.540 | - | 1.560 | - | - | 16 | 24 | 1.5000 | 0.711 | - | 0.720 | - | - | 35 | 0.6921 | 0.00% |
| 2003-05-14 | 0 | 1.540 | - | 1.550 | - | - | 0 | 0 | - | 0.711 | - | 0.715 | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 1.540 | 1.520 | 1.580 | 1.520 | 1.540 | 30,000 | 46,000 | 1.5333 | 0.711 | 0.701 | 0.729 | 0.701 | 0.711 | 65,022 | 0.7075 | 2.67% |
| 2003-05-12 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.729 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 1.500 | 1.490 | 1.580 | - | - | 0 | 0 | - | 0.692 | 0.687 | 0.729 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.729 | - | - | 0 | - | 3.45% |
| 2003-05-06 | 0 | 1.450 | 1.380 | 1.500 | - | - | 0 | 0 | - | 0.669 | 0.637 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.450 | 1.380 | - | - | - | 0 | 0 | - | 0.669 | 0.637 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.450 | - | 1.520 | - | - | 0 | 0 | - | 0.669 | - | 0.701 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.669 | 0.669 | - | - | - | 0 | - | 3.57% |
| 2003-04-28 | 0 | 1.400 | 1.360 | - | - | - | 0 | 0 | - | 0.646 | 0.627 | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.400 | 1.370 | 1.480 | 1.350 | 1.400 | 124,000 | 168,480 | 1.3587 | 0.646 | 0.632 | 0.683 | 0.623 | 0.646 | 268,757 | 0.6269 | 0.00% |
| 2003-04-24 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 90,000 | 125,200 | 1.3911 | 0.646 | 0.637 | 0.646 | 0.637 | 0.646 | 195,066 | 0.6418 | -2.78% |
| 2003-04-23 | 0 | 1.440 | - | 1.440 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.440 | 1.440 | 1.480 | 1.350 | 1.350 | 2,000 | 2,700 | 1.3500 | 0.664 | 0.664 | 0.683 | 0.623 | 0.623 | 4,335 | 0.6229 | 4.35% |
| 2003-04-14 | 0 | 1.380 | - | - | - | - | 0 | 0 | - | 0.637 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.380 | 1.350 | 1.380 | - | - | 0 | 0 | - | 0.637 | 0.623 | 0.637 | - | - | 0 | - | -1.43% |
| 2003-04-10 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.646 | 0.623 | 0.646 | - | - | 0 | - | -2.10% |
| 2003-04-09 | 0 | 1.430 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.660 | 0.641 | 0.660 | - | - | 0 | - | -3.38% |
| 2003-04-08 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.480 | - | 1.520 | - | - | 1,260 | 1,701 | 1.3500 | 0.683 | - | 0.701 | - | - | 2,731 | 0.6229 | 0.00% |
| 2003-04-04 | 0 | 1.480 | - | 1.520 | - | - | 0 | 0 | - | 0.683 | - | 0.701 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.683 | - | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.683 | - | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.683 | - | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.683 | 0.655 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.683 | 0.655 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.480 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.683 | 0.646 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.683 | - | 0.706 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.480 | - | 1.510 | - | - | 0 | 0 | - | 0.683 | - | 0.697 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.480 | 1.350 | 1.540 | - | - | 0 | 0 | - | 0.683 | 0.623 | 0.711 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.480 | - | 1.560 | - | - | 30,000 | 42,300 | 1.4100 | 0.683 | - | 0.720 | - | - | 65,022 | 0.6506 | 0.00% |
| 2003-03-12 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.683 | - | 0.706 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.480 | 1.410 | 1.530 | - | - | 0 | 0 | - | 0.683 | 0.651 | 0.706 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.683 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.683 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.480 | 1.430 | 1.530 | 1.480 | 1.480 | 20,000 | 29,600 | 1.4800 | 0.683 | 0.660 | 0.706 | 0.683 | 0.683 | 43,348 | 0.6828 | 0.00% |
| 2003-03-05 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.683 | - | 0.720 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.669 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.683 | - | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 1.480 | 1.440 | 1.530 | - | - | 0 | 0 | - | 0.683 | 0.664 | 0.706 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.669 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.669 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.480 | 1.450 | 1.560 | 1.480 | 1.480 | 17,424 | 25,674 | 1.4735 | 0.683 | 0.669 | 0.720 | 0.683 | 0.683 | 37,765 | 0.6798 | 1.37% |
| 2003-02-18 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 26,000 | 37,960 | 1.4600 | 0.674 | 0.674 | - | 0.674 | 0.674 | 56,352 | 0.6736 | 0.00% |
| 2003-02-17 | 0 | 1.460 | 1.450 | 1.540 | - | - | 0 | 0 | - | 0.674 | 0.669 | 0.711 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.460 | 1.440 | 1.560 | 1.460 | 1.460 | 18,000 | 26,280 | 1.4600 | 0.674 | 0.664 | 0.720 | 0.674 | 0.674 | 39,013 | 0.6736 | -1.35% |
| 2003-02-13 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.674 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.674 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 1.480 | 1.480 | - | 1.480 | 1.480 | 44,000 | 65,120 | 1.4800 | 0.683 | 0.683 | - | 0.683 | 0.683 | 95,365 | 0.6828 | 0.00% |
| 2003-02-10 | 0 | 1.480 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.683 | 0.683 | 0.720 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 1.480 | 1.470 | 1.500 | 1.460 | 1.480 | 42,000 | 61,720 | 1.4695 | 0.683 | 0.678 | 0.692 | 0.674 | 0.683 | 91,031 | 0.6780 | 2.07% |
| 2003-02-06 | 0 | 1.450 | 1.440 | 1.460 | 1.440 | 1.450 | 50,000 | 72,300 | 1.4460 | 0.669 | 0.664 | 0.674 | 0.664 | 0.669 | 108,370 | 0.6672 | 0.00% |
| 2003-02-05 | 0 | 1.450 | 1.410 | 1.490 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.687 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.450 | 1.400 | - | - | - | 0 | 0 | - | 0.669 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 1.450 | 1.370 | - | - | - | 0 | 0 | - | 0.669 | 0.632 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.450 | 1.350 | - | - | - | 0 | 0 | - | 0.669 | 0.623 | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.669 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.450 | 1.420 | 1.480 | - | - | 0 | 0 | - | 0.669 | 0.655 | 0.683 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.450 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.669 | 0.660 | 0.678 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 1.450 | 1.410 | 1.480 | 1.450 | 1.460 | 118,000 | 171,200 | 1.4508 | 0.669 | 0.651 | 0.683 | 0.669 | 0.674 | 255,753 | 0.6694 | 0.00% |
| 2003-01-14 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.692 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.669 | - | 0.669 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.669 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.669 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.669 | 0.651 | 0.669 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.669 | 0.669 | - | - | - | 0 | - | 2.11% |
| 2003-01-03 | 0 | 1.420 | 1.420 | 1.500 | 1.420 | 1.440 | 22,904 | 32,568 | 1.4219 | 0.655 | 0.655 | 0.692 | 0.655 | 0.664 | 49,642 | 0.6561 | -0.70% |
| 2003-01-02 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.660 | - | 0.692 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.430 | 1.430 | - | - | - | 0 | 0 | - | 0.660 | 0.660 | - | - | - | 0 | - | 0.70% |
| 2002-12-30 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.655 | 0.646 | 0.669 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.655 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.420 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.655 | 0.655 | 0.674 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.420 | 1.420 | 1.450 | - | - | 0 | 0 | - | 0.655 | 0.655 | 0.669 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 1.420 | 1.420 | 1.450 | 1.410 | 1.410 | 42,000 | 59,220 | 1.4100 | 0.655 | 0.655 | 0.669 | 0.651 | 0.651 | 91,031 | 0.6506 | -1.39% |
| 2002-12-19 | 0 | 1.440 | 1.400 | - | - | - | 0 | 0 | - | 0.664 | 0.646 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.440 | 1.410 | - | - | - | 0 | 0 | - | 0.664 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.500 | 1.480 | 1.540 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.664 | 0.656 | 0.682 | 0.664 | 0.664 | 45,154 | 0.6644 | -0.66% |
| 2002-12-16 | 0 | 1.510 | 1.500 | 1.540 | 1.500 | 1.510 | 68,000 | 102,300 | 1.5044 | 0.669 | 0.664 | 0.682 | 0.664 | 0.669 | 153,524 | 0.6663 | 0.67% |
| 2002-12-13 | 0 | 1.500 | 1.470 | 1.510 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.664 | 0.651 | 0.669 | 0.664 | 0.664 | 45,154 | 0.6644 | -1.96% |
| 2002-12-12 | 0 | 1.530 | 1.480 | 1.530 | 1.500 | 1.530 | 202,000 | 305,160 | 1.5107 | 0.678 | 0.656 | 0.678 | 0.664 | 0.678 | 456,056 | 0.6691 | -0.65% |
| 2002-12-11 | 0 | 1.540 | 1.500 | 1.550 | - | - | 0 | 0 | - | 0.682 | 0.664 | 0.687 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.540 | 1.510 | 1.540 | 1.510 | 1.550 | 82,000 | 124,900 | 1.5232 | 0.682 | 0.669 | 0.682 | 0.669 | 0.687 | 185,132 | 0.6747 | 1.32% |
| 2002-12-09 | 0 | 1.520 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.673 | 0.660 | 0.678 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 1.520 | 1.480 | 1.540 | 1.520 | 1.520 | 50,000 | 76,000 | 1.5200 | 0.673 | 0.656 | 0.682 | 0.673 | 0.673 | 112,885 | 0.6733 | 2.70% |
| 2002-12-05 | 0 | 1.480 | 1.480 | 1.520 | - | - | 0 | 0 | - | 0.656 | 0.656 | 0.673 | - | - | 0 | - | 0.68% |
| 2002-12-04 | 0 | 1.470 | 1.470 | 1.530 | 1.470 | 1.500 | 50,000 | 74,700 | 1.4940 | 0.651 | 0.651 | 0.678 | 0.651 | 0.664 | 112,885 | 0.6617 | -2.65% |
| 2002-12-03 | 0 | 1.510 | 1.480 | 1.580 | - | - | 10,000 | 15,100 | 1.5100 | 0.669 | 0.656 | 0.700 | - | - | 22,577 | 0.6688 | 0.00% |
| 2002-12-02 | 0 | 1.510 | 1.500 | 1.530 | - | - | 0 | 0 | - | 0.669 | 0.664 | 0.678 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.510 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.669 | 0.660 | 0.678 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.510 | 1.500 | 1.530 | 1.510 | 1.510 | 20,000 | 30,200 | 1.5100 | 0.669 | 0.664 | 0.678 | 0.669 | 0.669 | 45,154 | 0.6688 | 2.03% |
| 2002-11-27 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.656 | 0.656 | 0.669 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.656 | 0.656 | 0.669 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.480 | 1.440 | 1.510 | 1.480 | 1.480 | 40,000 | 59,200 | 1.4800 | 0.656 | 0.638 | 0.669 | 0.656 | 0.656 | 90,308 | 0.6555 | -1.33% |
| 2002-11-22 | 0 | 1.500 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.664 | 0.660 | 0.678 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.664 | 0.656 | 0.678 | 0.664 | 0.664 | 67,731 | 0.6644 | -1.96% |
| 2002-11-20 | 0 | 1.530 | 1.520 | 1.540 | 1.530 | 1.530 | 30,000 | 45,900 | 1.5300 | 0.678 | 0.673 | 0.682 | 0.678 | 0.678 | 67,731 | 0.6777 | 2.00% |
| 2002-11-19 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.664 | 0.656 | 0.678 | 0.664 | 0.664 | 45,154 | 0.6644 | 1.35% |
| 2002-11-18 | 0 | 1.480 | 1.470 | 1.520 | - | - | 0 | 0 | - | 0.656 | 0.651 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 22,872 | 33,824 | 1.4788 | 0.656 | 0.642 | 0.664 | 0.656 | 0.656 | 51,638 | 0.6550 | 0.00% |
| 2002-11-14 | 0 | 1.480 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.656 | 0.642 | 0.656 | - | - | 0 | - | -1.33% |
| 2002-11-13 | 0 | 1.500 | 1.430 | 1.500 | 1.450 | 1.500 | 22,000 | 32,000 | 1.4545 | 0.664 | 0.633 | 0.664 | 0.642 | 0.664 | 49,670 | 0.6443 | 4.17% |
| 2002-11-12 | 0 | 1.440 | 1.440 | 1.500 | - | - | 0 | 0 | - | 0.638 | 0.638 | 0.664 | - | - | 0 | - | 0.70% |
| 2002-11-11 | 0 | 1.430 | 1.430 | 1.500 | - | - | 0 | 0 | - | 0.633 | 0.633 | 0.664 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.430 | 1.430 | 1.490 | - | - | 0 | 0 | - | 0.633 | 0.633 | 0.660 | - | - | 0 | - | 1.42% |
| 2002-11-07 | 0 | 1.410 | 1.410 | 1.520 | 1.380 | 1.380 | 10,000 | 13,800 | 1.3800 | 0.625 | 0.625 | 0.673 | 0.611 | 0.611 | 22,577 | 0.6112 | -1.40% |
| 2002-11-06 | 0 | 1.430 | 1.300 | - | - | - | 0 | 0 | - | 0.633 | 0.576 | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.430 | 1.390 | 1.520 | - | - | 0 | 0 | - | 0.633 | 0.616 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.430 | - | 1.520 | - | - | 0 | 0 | - | 0.633 | - | 0.673 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.633 | - | 0.669 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.633 | - | 0.669 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.633 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.633 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.633 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 1.430 | 1.370 | 1.450 | 1.430 | 1.430 | 4,000 | 5,720 | 1.4300 | 0.633 | 0.607 | 0.642 | 0.633 | 0.633 | 9,031 | 0.6334 | 0.70% |
| 2002-10-24 | 0 | 1.420 | 1.390 | 1.420 | 1.350 | 1.430 | 55,800 | 76,958 | 1.3792 | 0.629 | 0.616 | 0.629 | 0.598 | 0.633 | 125,980 | 0.6109 | 0.00% |
| 2002-10-23 | 0 | 1.420 | 1.400 | 1.480 | 1.420 | 1.420 | 20,000 | 28,400 | 1.4200 | 0.629 | 0.620 | 0.656 | 0.629 | 0.629 | 45,154 | 0.6290 | -5.96% |
| 2002-10-22 | 0 | 1.510 | 1.510 | 1.540 | 1.420 | 1.460 | 104,000 | 150,160 | 1.4438 | 0.669 | 0.669 | 0.682 | 0.629 | 0.647 | 234,801 | 0.6395 | -5.63% |
| 2002-10-21 | 0 | 1.600 | - | 1.610 | - | - | 0 | 0 | - | 0.709 | - | 0.713 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 1.600 | - | 1.610 | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 0.709 | - | 0.713 | 0.709 | 0.709 | 4,515 | 0.7087 | 5.96% |
| 2002-10-17 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.669 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.669 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.669 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.669 | - | 0.704 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.669 | - | 0.704 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.669 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.510 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.669 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.510 | - | 1.580 | - | - | 240 | 338 | 1.4083 | 0.669 | - | 0.700 | - | - | 542 | 0.6238 | 0.00% |
| 2002-10-03 | 0 | 1.510 | 1.530 | - | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.669 | 0.678 | - | 0.620 | 0.620 | 22,577 | 0.6201 | 1.34% |
| 2002-10-02 | 0 | 1.490 | 1.490 | 1.500 | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.660 | 0.660 | 0.664 | 0.620 | 0.620 | 22,577 | 0.6201 | -0.67% |
| 2002-09-30 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.664 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 1.500 | 1.460 | 1.550 | - | - | 0 | 0 | - | 0.664 | 0.647 | 0.687 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 1.500 | - | 1.540 | - | - | 0 | 0 | - | 0.664 | - | 0.682 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.664 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 1.500 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.664 | 0.642 | 0.664 | - | - | 0 | - | -0.66% |
| 2002-09-12 | 0 | 1.510 | 1.430 | 1.520 | - | - | 0 | 0 | - | 0.669 | 0.633 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.510 | - | 1.510 | - | - | 0 | 0 | - | 0.669 | - | 0.669 | - | - | 0 | - | -0.66% |
| 2002-09-10 | 0 | 1.520 | 1.440 | 1.520 | - | - | 0 | 0 | - | 0.673 | 0.638 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 1.520 | - | 1.520 | - | - | 20,000 | 29,600 | 1.4800 | 0.673 | - | 0.673 | - | - | 45,154 | 0.6555 | 0.00% |
| 2002-09-06 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.673 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.673 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.520 | 1.420 | - | - | - | 0 | 0 | - | 0.673 | 0.629 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.520 | 1.470 | 1.560 | - | - | 0 | 0 | - | 0.673 | 0.651 | 0.691 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.520 | 1.470 | 1.560 | 1.470 | 1.520 | 6,000 | 9,100 | 1.5167 | 0.673 | 0.651 | 0.691 | 0.651 | 0.673 | 13,546 | 0.6718 | 2.70% |
| 2002-08-30 | 0 | 1.480 | 1.480 | 1.530 | - | - | 0 | 0 | - | 0.656 | 0.656 | 0.678 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.480 | 1.480 | 1.500 | 1.470 | 1.480 | 100,000 | 147,200 | 1.4720 | 0.656 | 0.656 | 0.664 | 0.651 | 0.656 | 225,770 | 0.6520 | -2.63% |
| 2002-08-28 | 0 | 1.520 | 1.440 | 1.540 | - | - | 0 | 0 | - | 0.673 | 0.638 | 0.682 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.520 | 1.440 | 1.600 | - | - | 0 | 0 | - | 0.673 | 0.638 | 0.709 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.520 | 1.420 | 1.520 | - | - | 0 | 0 | - | 0.673 | 0.629 | 0.673 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.520 | 1.420 | 1.560 | - | - | 0 | 0 | - | 0.673 | 0.629 | 0.691 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.520 | 1.400 | 1.550 | - | - | 0 | 0 | - | 0.673 | 0.620 | 0.687 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.520 | - | 1.540 | - | - | 0 | 0 | - | 0.673 | - | 0.682 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 1.520 | - | 1.520 | - | - | 0 | 0 | - | 0.673 | - | 0.673 | - | - | 0 | - | -0.65% |
| 2002-08-19 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.678 | - | 0.678 | - | - | 0 | - | -1.29% |
| 2002-08-16 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.687 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.687 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.687 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | -0.64% |
| 2002-08-06 | 0 | 1.560 | - | 1.560 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.691 | - | 0.695 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.560 | 1.460 | 1.560 | 1.450 | 1.560 | 202,000 | 293,120 | 1.4511 | 0.691 | 0.647 | 0.691 | 0.642 | 0.691 | 456,056 | 0.6427 | 1.30% |
| 2002-08-01 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.682 | - | 0.709 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.540 | 1.540 | 1.550 | - | - | 0 | 0 | - | 0.682 | 0.682 | 0.687 | - | - | 0 | - | 4.05% |
| 2002-07-30 | 0 | 1.480 | 1.420 | 1.550 | - | - | 0 | 0 | - | 0.656 | 0.629 | 0.687 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.480 | 1.400 | 1.550 | - | - | 440 | 616 | 1.4000 | 0.656 | 0.620 | 0.687 | - | - | 993 | 0.6201 | 0.00% |
| 2002-07-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.480 | 1.450 | - | - | - | 0 | 0 | - | 0.656 | 0.642 | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 28,000 | 41,440 | 1.4800 | 0.656 | 0.642 | 0.664 | 0.656 | 0.656 | 63,216 | 0.6555 | -4.52% |
| 2002-07-23 | 0 | 1.550 | 1.450 | 1.570 | - | - | 0 | 0 | - | 0.687 | 0.642 | 0.695 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 1.550 | 1.450 | 1.600 | - | - | 0 | 0 | - | 0.687 | 0.642 | 0.709 | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 1.550 | 1.460 | 1.600 | - | - | 0 | 0 | - | 0.687 | 0.647 | 0.709 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.550 | 1.480 | 1.580 | - | - | 0 | 0 | - | 0.687 | 0.656 | 0.700 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.550 | 1.480 | 1.600 | - | - | 0 | 0 | - | 0.687 | 0.656 | 0.709 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.550 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.687 | 0.656 | 0.691 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.550 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.687 | 0.664 | 0.709 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.687 | - | 0.687 | - | - | 0 | - | -0.64% |
| 2002-07-11 | 0 | 1.560 | 1.450 | 1.560 | 1.470 | 1.560 | 14,000 | 21,260 | 1.5186 | 0.691 | 0.642 | 0.691 | 0.651 | 0.691 | 31,608 | 0.6726 | 0.65% |
| 2002-07-10 | 0 | 1.550 | 1.470 | 1.550 | - | - | 0 | 0 | - | 0.687 | 0.651 | 0.687 | - | - | 0 | - | -0.64% |
| 2002-07-09 | 0 | 1.560 | 1.470 | 1.560 | 1.470 | 1.560 | 6,200 | 9,466 | 1.5268 | 0.691 | 0.651 | 0.691 | 0.651 | 0.691 | 13,998 | 0.6763 | 1.96% |
| 2002-07-08 | 0 | 1.530 | 1.480 | 1.540 | - | - | 0 | 0 | - | 0.678 | 0.656 | 0.682 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 1.530 | 1.470 | - | - | - | 0 | 0 | - | 0.678 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 1.530 | 1.530 | 1.570 | 1.490 | 1.490 | 10,000 | 14,900 | 1.4900 | 0.678 | 0.678 | 0.695 | 0.660 | 0.660 | 22,577 | 0.6600 | 0.66% |
| 2002-07-03 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.673 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.673 | 0.651 | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.673 | 0.656 | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 1.540 | 1.540 | 1.600 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 0.673 | 0.673 | 0.699 | 0.656 | 0.656 | 114,371 | 0.6558 | 0.00% |
| 2002-06-26 | 0 | 1.540 | 1.460 | - | - | - | 0 | 0 | - | 0.673 | 0.638 | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 1.540 | 1.500 | 1.540 | 1.500 | 1.600 | 25,424 | 38,465 | 1.5129 | 0.673 | 0.656 | 0.673 | 0.656 | 0.699 | 58,155 | 0.6614 | 0.00% |
| 2002-06-24 | 0 | 1.540 | 1.540 | - | - | - | 0 | 0 | - | 0.673 | 0.673 | - | - | - | 0 | - | 1.99% |
| 2002-06-21 | 0 | 1.510 | 1.510 | 1.580 | - | - | 0 | 0 | - | 0.660 | 0.660 | 0.691 | - | - | 0 | - | 0.67% |
| 2002-06-20 | 0 | 1.500 | 1.500 | 1.580 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.656 | 0.656 | 0.691 | 0.656 | 0.656 | 22,874 | 0.6558 | -4.46% |
| 2002-06-19 | 0 | 1.570 | 1.500 | - | - | - | 0 | 0 | - | 0.686 | 0.656 | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 1.570 | 1.500 | 1.570 | 1.530 | 1.570 | 30,000 | 46,700 | 1.5567 | 0.686 | 0.656 | 0.686 | 0.669 | 0.686 | 68,622 | 0.6805 | -0.63% |
| 2002-06-17 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 24,000 | 37,920 | 1.5800 | 0.691 | 0.682 | 0.713 | 0.691 | 0.691 | 54,898 | 0.6907 | -2.47% |
| 2002-06-14 | 0 | 1.620 | 1.610 | 1.620 | 1.610 | 1.640 | 40,370 | 65,341 | 1.6186 | 0.708 | 0.704 | 0.708 | 0.704 | 0.717 | 92,343 | 0.7076 | 0.62% |
| 2002-06-13 | 0 | 1.610 | 1.600 | 1.640 | 1.610 | 1.650 | 28,000 | 45,480 | 1.6243 | 0.704 | 0.699 | 0.717 | 0.704 | 0.721 | 64,048 | 0.7101 | -1.83% |
| 2002-06-12 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.700 | 452,220 | 754,776 | 1.6690 | 0.717 | 0.699 | 0.717 | 0.699 | 0.743 | 1,034,413 | 0.7297 | 3.80% |
| 2002-06-11 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | -1.25% |
| 2002-06-10 | 0 | 1.600 | 1.420 | 1.600 | 1.600 | 1.620 | 30,000 | 48,400 | 1.6133 | 0.699 | 0.621 | 0.699 | 0.699 | 0.708 | 68,622 | 0.7053 | 6.67% |
| 2002-06-07 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.656 | 0.612 | 0.656 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - | 0.656 | 0.612 | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.656 | 0.612 | 0.656 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 1.500 | - | 1.560 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.656 | - | 0.682 | 0.656 | 0.656 | 68,622 | 0.6558 | -1.32% |
| 2002-05-30 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.665 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 1.520 | - | 1.570 | - | - | 0 | 0 | - | 0.665 | - | 0.686 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 1.520 | - | 1.570 | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.665 | - | 0.686 | 0.665 | 0.665 | 22,874 | 0.6645 | 0.00% |
| 2002-05-27 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.665 | - | 0.691 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.520 | 1.520 | 1.570 | 1.460 | 1.510 | 64,000 | 93,940 | 1.4678 | 0.665 | 0.665 | 0.686 | 0.638 | 0.660 | 146,394 | 0.6417 | -3.80% |
| 2002-05-23 | 0 | 1.580 | 1.500 | 1.580 | 1.540 | 1.660 | 294,000 | 469,680 | 1.5976 | 0.691 | 0.656 | 0.691 | 0.673 | 0.726 | 672,499 | 0.6984 | 5.33% |
| 2002-05-22 | 0 | 1.500 | 1.480 | 1.510 | 1.460 | 1.500 | 166,000 | 244,560 | 1.4733 | 0.656 | 0.647 | 0.660 | 0.638 | 0.656 | 379,710 | 0.6441 | 1.35% |
| 2002-05-21 | 0 | 1.480 | 1.480 | - | 1.460 | 1.460 | 70,000 | 102,200 | 1.4600 | 0.647 | 0.647 | - | 0.638 | 0.638 | 160,119 | 0.6383 | 1.37% |
| 2002-05-17 | 0 | 1.460 | 1.400 | 1.530 | 1.460 | 1.540 | 59,000 | 88,240 | 1.4956 | 0.638 | 0.612 | 0.669 | 0.638 | 0.673 | 134,957 | 0.6538 | -3.31% |
| 2002-05-16 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.500 | 36,000 | 54,000 | 1.5000 | 0.660 | 0.660 | 0.678 | 0.656 | 0.656 | 82,347 | 0.6558 | -1.95% |
| 2002-05-15 | 0 | 1.540 | 1.490 | 1.540 | 1.480 | 1.540 | 118,000 | 176,480 | 1.4956 | 0.673 | 0.651 | 0.673 | 0.647 | 0.673 | 269,915 | 0.6538 | 1.99% |
| 2002-05-14 | 0 | 1.510 | 1.510 | 1.550 | 1.510 | 1.520 | 40,000 | 60,500 | 1.5125 | 0.660 | 0.660 | 0.678 | 0.660 | 0.665 | 91,496 | 0.6612 | -2.58% |
| 2002-05-13 | 0 | 1.550 | - | 1.580 | 1.550 | 1.550 | 2,000 | 3,100 | 1.5500 | 0.678 | - | 0.691 | 0.678 | 0.678 | 4,575 | 0.6776 | -1.27% |
| 2002-05-10 | 0 | 1.570 | 1.500 | 1.570 | - | - | 0 | 0 | - | 0.686 | 0.656 | 0.686 | - | - | 0 | - | -0.63% |
| 2002-05-09 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.580 | 10,000 | 15,800 | 1.5800 | 0.691 | 0.686 | 0.691 | 0.691 | 0.691 | 22,874 | 0.6907 | -1.25% |
| 2002-05-08 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.699 | - | 0.699 | - | - | 0 | - | -1.84% |
| 2002-05-07 | 0 | 1.630 | 1.560 | 1.630 | - | - | 396 | 598 | 1.5101 | 0.713 | 0.682 | 0.713 | - | - | 906 | 0.6602 | 0.00% |
| 2002-05-06 | 0 | 1.630 | 1.560 | 1.640 | - | - | 0 | 0 | - | 0.713 | 0.682 | 0.717 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.630 | 1.570 | 1.640 | - | - | 0 | 0 | - | 0.713 | 0.686 | 0.717 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.630 | 1.580 | 1.690 | - | - | 0 | 0 | - | 0.713 | 0.691 | 0.739 | - | - | 0 | - | -1.21% |
| 2002-04-30 | 0 | 1.650 | 1.560 | 1.650 | 1.560 | 1.650 | 4,420 | 7,050 | 1.5950 | 0.721 | 0.682 | 0.721 | 0.682 | 0.721 | 10,110 | 0.6973 | 4.43% |
| 2002-04-29 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 200,000 | 316,000 | 1.5800 | 0.691 | 0.682 | 0.713 | 0.691 | 0.691 | 457,482 | 0.6907 | -3.07% |
| 2002-04-26 | 0 | 1.630 | 1.530 | 1.630 | - | - | 0 | 0 | - | 0.713 | 0.669 | 0.713 | - | - | 0 | - | -0.61% |
| 2002-04-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.717 | - | 0.717 | - | - | 0 | - | -0.61% |
| 2002-04-24 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.721 | - | 0.721 | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.721 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.721 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.721 | - | 0.743 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.721 | - | 0.743 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.721 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.721 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.721 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.721 | - | 0.721 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.650 | 1.560 | 1.650 | 1.650 | 1.650 | 8,000 | 13,200 | 1.6500 | 0.721 | 0.682 | 0.721 | 0.721 | 0.721 | 18,299 | 0.7213 | 2.48% |
| 2002-04-10 | 0 | 1.610 | 1.550 | 1.650 | - | - | 0 | 0 | - | 0.704 | 0.678 | 0.721 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.610 | 1.540 | 1.610 | 1.610 | 1.610 | 10,000 | 16,100 | 1.6100 | 0.704 | 0.673 | 0.704 | 0.704 | 0.704 | 22,874 | 0.7039 | 2.55% |
| 2002-04-08 | 0 | 1.570 | 1.530 | - | - | - | 0 | 0 | - | 0.686 | 0.669 | - | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.570 | 1.570 | 1.650 | - | - | 0 | 0 | - | 0.686 | 0.686 | 0.721 | - | - | 0 | - | 1.29% |
| 2002-04-03 | 0 | 1.550 | 1.510 | - | - | - | 0 | 0 | - | 0.678 | 0.660 | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.550 | 1.520 | - | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.678 | 0.665 | - | 0.678 | 0.678 | 45,748 | 0.6776 | -3.13% |
| 2002-03-28 | 0 | 1.600 | 1.600 | - | 1.570 | 1.610 | 28,000 | 44,700 | 1.5964 | 0.699 | 0.699 | - | 0.686 | 0.704 | 64,048 | 0.6979 | -1.23% |
| 2002-03-27 | 0 | 1.620 | 1.610 | 1.720 | 1.620 | 1.650 | 120,000 | 196,000 | 1.6333 | 0.708 | 0.704 | 0.752 | 0.708 | 0.721 | 274,489 | 0.7141 | -6.36% |
| 2002-03-26 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.756 | - | 0.756 | - | - | 0 | - | -0.57% |
| 2002-03-25 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.761 | - | 0.761 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.761 | - | 0.761 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 1.740 | 1.690 | 1.750 | 1.690 | 1.790 | 757,200 | 1,323,400 | 1.7478 | 0.761 | 0.739 | 0.765 | 0.739 | 0.783 | 1,732,028 | 0.7641 | 5.45% |
| 2002-03-20 | 0 | 1.650 | 1.640 | 1.670 | 1.650 | 1.650 | 60,000 | 99,000 | 1.6500 | 0.721 | 0.717 | 0.730 | 0.721 | 0.721 | 137,245 | 0.7213 | -1.20% |
| 2002-03-19 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.670 | 14,000 | 23,380 | 1.6700 | 0.730 | 0.726 | 0.730 | 0.730 | 0.730 | 32,024 | 0.7301 | -1.76% |
| 2002-03-18 | 0 | 1.700 | 1.690 | 1.760 | 1.660 | 1.700 | 155,808 | 261,969 | 1.6814 | 0.743 | 0.739 | 0.769 | 0.726 | 0.743 | 356,397 | 0.7350 | 1.19% |
| 2002-03-15 | 0 | 1.680 | 1.670 | 1.730 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.734 | 0.730 | 0.756 | 0.734 | 0.734 | 228,741 | 0.7345 | -1.18% |
| 2002-03-14 | 0 | 1.700 | 1.670 | 1.730 | 1.680 | 1.700 | 100,000 | 168,800 | 1.6880 | 0.743 | 0.730 | 0.756 | 0.734 | 0.743 | 228,741 | 0.7380 | 3.66% |
| 2002-03-13 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.660 | 130,000 | 214,900 | 1.6531 | 0.717 | 0.717 | 0.726 | 0.717 | 0.726 | 297,363 | 0.7227 | -1.20% |
| 2002-03-12 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.680 | 180,000 | 300,500 | 1.6694 | 0.726 | 0.726 | 0.730 | 0.726 | 0.734 | 411,734 | 0.7298 | -0.60% |
| 2002-03-11 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 104,000 | 172,720 | 1.6608 | 0.730 | 0.726 | 0.730 | 0.721 | 0.730 | 237,891 | 0.7260 | 0.60% |
| 2002-03-08 | 0 | 1.660 | 1.660 | 1.730 | 1.660 | 1.660 | 8,000 | 13,280 | 1.6600 | 0.726 | 0.726 | 0.756 | 0.726 | 0.726 | 18,299 | 0.7257 | -4.05% |
| 2002-03-07 | 0 | 1.730 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.756 | 0.734 | 0.756 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.730 | 1.730 | 1.830 | 1.730 | 1.730 | 2,640 | 4,529 | 1.7155 | 0.756 | 0.756 | 0.800 | 0.756 | 0.756 | 6,039 | 0.7500 | -5.46% |
| 2002-03-05 | 0 | 1.830 | 1.660 | 1.830 | 1.710 | 1.830 | 94,000 | 165,920 | 1.7651 | 0.800 | 0.726 | 0.800 | 0.748 | 0.800 | 215,017 | 0.7717 | -1.08% |
| 2002-03-04 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.809 | - | 0.809 | - | - | 0 | - | -6.57% |
| 2002-03-01 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.866 | - | 0.866 | - | - | 0 | - | -1.00% |
| 2002-02-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 2.000 | - | 2.150 | - | - | 0 | 0 | - | 0.874 | - | 0.940 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 2.000 | 2.000 | 2.100 | 1.850 | 1.850 | 200,000 | 370,000 | 1.8500 | 0.874 | 0.874 | 0.918 | 0.809 | 0.809 | 457,482 | 0.8088 | 0.00% |
| 2002-02-25 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | -3.61% |
| 2002-02-19 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.907 | - | 0.907 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 2,000 | 4,150 | 2.0750 | 0.907 | - | 0.918 | 0.907 | 0.907 | 4,575 | 0.9071 | 3.75% |
| 2002-02-15 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.874 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.874 | - | 0.874 | 0.874 | 0.874 | 4,575 | 0.8744 | 0.00% |
| 2002-01-31 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.874 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 2.000 | 1.880 | 2.000 | 1.860 | 2.000 | 8,000 | 15,160 | 1.8950 | 0.874 | 0.822 | 0.874 | 0.813 | 0.874 | 18,299 | 0.8284 | 3.09% |
| 2002-01-11 | 0 | 1.940 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.940 | 1.860 | 2.000 | - | - | 0 | 0 | - | 0.848 | 0.813 | 0.874 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.848 | - | 0.866 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.848 | - | 0.866 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.848 | - | 0.866 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.848 | - | 0.848 | 0.848 | 0.848 | 4,716 | 0.8481 | 2.04% |
| 2001-12-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.831 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.831 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.831 | - | 0.831 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.831 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.831 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.960 | 1.870 | - | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.831 | 0.793 | - | 0.831 | 0.831 | 14,149 | 0.8312 | 2.08% |
| 2001-12-06 | 0 | 1.920 | 1.920 | 1.960 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.814 | 0.814 | 0.831 | 0.806 | 0.806 | 23,582 | 0.8057 | 1.05% |
| 2001-12-05 | 0 | 1.900 | 1.900 | - | 1.880 | 1.880 | 10,000 | 18,800 | 1.8800 | 0.806 | 0.806 | - | 0.797 | 0.797 | 23,582 | 0.7972 | 1.06% |
| 2001-12-04 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - | 0.797 | 0.797 | - | - | - | 0 | - | 1.62% |
| 2001-12-03 | 0 | 1.850 | 1.850 | 1.920 | 1.850 | 1.850 | 2,420 | 4,456 | 1.8413 | 0.785 | 0.785 | 0.814 | 0.785 | 0.785 | 5,707 | 0.7808 | -1.60% |
| 2001-11-30 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.797 | - | 0.797 | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.880 | - | 2.000 | - | - | 0 | 0 | - | 0.797 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.797 | - | 0.797 | - | - | 0 | - | -1.05% |
| 2001-11-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.806 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 1.900 | - | 2.000 | - | - | 0 | 0 | - | 0.806 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.806 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.900 | - | 1.950 | - | - | 0 | 0 | - | 0.806 | - | 0.827 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.900 | - | 2.050 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.806 | - | 0.869 | 0.806 | 0.806 | 47,163 | 0.8057 | -4.04% |
| 2001-11-20 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.840 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.840 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.980 | - | 2.100 | - | - | 220 | 407 | 1.8500 | 0.840 | - | 0.891 | - | - | 519 | 0.7845 | 0.00% |
| 2001-11-13 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.840 | - | 0.840 | - | - | 0 | - | -1.00% |
| 2001-11-12 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.848 | - | 0.869 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.848 | 0.880 | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.848 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.848 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.848 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.848 | 0.880 | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.848 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | -3.61% |
| 2001-08-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.880 | 0.880 | 0.891 | - | - | 0 | - | 3.75% |
| 2001-08-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | -2.44% |
| 2001-08-16 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.869 | - | 0.869 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.869 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.869 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.869 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.869 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.869 | - | 0.869 | - | - | 0 | - | -2.38% |
| 2001-08-08 | 0 | 2.100 | - | 2.100 | - | - | 10,000 | 20,000 | 2.0000 | 0.891 | - | 0.891 | - | - | 23,582 | 0.8481 | 0.00% |
| 2001-08-07 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.891 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.891 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 0.891 | - | 0.891 | 0.933 | 0.933 | 9,433 | 0.9329 | 0.00% |
| 2001-07-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | -7.69% |
| 2001-07-19 | 0 | 2.275 | - | - | 2.275 | 2.275 | 4,000 | 9,100 | 2.2750 | 0.965 | - | - | 0.965 | 0.965 | 9,433 | 0.9647 | 9.64% |
| 2001-07-18 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.880 | - | 0.880 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.880 | - | 0.880 | - | - | 0 | - | -0.24% |
| 2001-07-16 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.891 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.882 | - | 0.882 | 0.924 | 0.924 | 23,808 | 0.9240 | 5.00% |
| 2001-06-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 2.000 | 2.000 | - | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.840 | 0.840 | - | 0.798 | 0.798 | 71,425 | 0.7980 | 2.04% |
| 2001-06-18 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.960 | - | - | 1.960 | 1.960 | 24,000 | 47,040 | 1.9600 | 0.823 | - | - | 0.823 | 0.823 | 57,140 | 0.8232 | -2.00% |
| 2001-06-11 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.840 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.840 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.840 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.840 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.840 | 0.823 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 2.000 | 1.960 | 2.075 | - | - | 0 | 0 | - | 0.840 | 0.823 | 0.872 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 2.000 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.840 | 0.806 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.840 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 2.000 | 2.000 | 2.100 | 1.960 | 1.960 | 8,000 | 15,680 | 1.9600 | 0.840 | 0.840 | 0.882 | 0.823 | 0.823 | 19,047 | 0.8232 | 1.52% |
| 2001-05-24 | 0 | 1.970 | 1.970 | 2.075 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 0.827 | 0.827 | 0.872 | 0.827 | 0.827 | 14,285 | 0.8274 | -2.72% |
| 2001-05-23 | 0 | 2.025 | 1.970 | 2.050 | - | - | 0 | 0 | - | 0.851 | 0.827 | 0.861 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 2.025 | 1.950 | 2.050 | 2.025 | 2.025 | 6,000 | 12,150 | 2.0250 | 0.851 | 0.819 | 0.861 | 0.851 | 0.851 | 14,285 | 0.8505 | 3.85% |
| 2001-05-21 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.819 | 0.802 | - | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.819 | 0.802 | - | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.950 | - | 2.000 | 1.950 | 1.950 | 10,000 | 19,500 | 1.9500 | 0.819 | - | 0.840 | 0.819 | 0.819 | 23,808 | 0.8190 | -3.70% |
| 2001-05-16 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 2.025 | 1.900 | 2.100 | - | - | 0 | 0 | - | 0.851 | 0.798 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 2.025 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.851 | 0.806 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 2.025 | 1.900 | - | - | - | 0 | 0 | - | 0.851 | 0.798 | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 2.025 | - | 2.050 | - | - | 0 | 0 | - | 0.851 | - | 0.861 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 2.025 | 1.950 | 2.025 | - | - | 0 | 0 | - | 0.851 | 0.819 | 0.851 | - | - | 0 | - | -1.22% |
| 2001-04-19 | 0 | 2.050 | 2.050 | 2.100 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 0.861 | 0.861 | 0.882 | 0.832 | 0.832 | 23,808 | 0.8316 | 2.50% |
| 2001-04-18 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.840 | - | 0.861 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 2.000 | 2.000 | 2.025 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.840 | 0.840 | 0.851 | 0.798 | 0.798 | 71,425 | 0.7980 | -6.98% |
| 2001-04-12 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.903 | - | 0.903 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.903 | - | 0.903 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 2.150 | - | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.903 | - | 0.903 | 0.903 | 0.903 | 23,808 | 0.9030 | 2.38% |
| 2001-04-09 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.882 | - | 0.882 | 0.882 | 0.882 | 23,808 | 0.8820 | 0.00% |
| 2001-04-06 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.882 | - | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 2.100 | 1.960 | 2.200 | - | - | 0 | 0 | - | 0.882 | 0.823 | 0.924 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 2.100 | 1.980 | 2.150 | - | - | 0 | 0 | - | 0.882 | 0.832 | 0.903 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.882 | - | 0.903 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.882 | - | 0.903 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 2.100 | 1.960 | 2.150 | - | - | 0 | 0 | - | 0.882 | 0.823 | 0.903 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 2.100 | 1.970 | 2.300 | - | - | 0 | 0 | - | 0.882 | 0.827 | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.882 | 0.832 | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.882 | 0.832 | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.882 | - | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 2.100 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.882 | 0.840 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.882 | - | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.882 | 0.832 | 0.966 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 2.100 | 2.100 | - | 1.980 | 2.000 | 10,000 | 19,920 | 1.9920 | 0.882 | 0.882 | - | 0.832 | 0.840 | 23,808 | 0.8367 | 5.00% |
| 2001-03-12 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.840 | 0.840 | 0.882 | 0.840 | 0.840 | 9,523 | 0.8400 | -5.88% |
| 2001-03-09 | 0 | 2.125 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.893 | 0.851 | 0.924 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 2.125 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.893 | 0.861 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.893 | 0.851 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 2.125 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.893 | 0.851 | 0.893 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.893 | 0.851 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 2.125 | 2.125 | - | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.893 | 0.893 | - | 0.893 | 0.893 | 4,762 | 0.8925 | 4.94% |
| 2001-03-01 | 0 | 2.025 | 2.025 | 2.175 | 2.025 | 2.025 | 32,000 | 64,800 | 2.0250 | 0.851 | 0.851 | 0.914 | 0.851 | 0.851 | 76,187 | 0.8505 | -2.41% |
| 2001-02-28 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.872 | 0.851 | 0.893 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 2.075 | 2.075 | 2.150 | 2.000 | 2.000 | 7,830 | 15,569 | 1.9884 | 0.872 | 0.872 | 0.903 | 0.840 | 0.840 | 18,642 | 0.8352 | -3.49% |
| 2001-02-26 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.903 | 0.872 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 2.150 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.903 | 0.840 | 0.914 | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.903 | 0.840 | 0.903 | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.903 | 0.840 | 0.903 | - | - | 0 | - | -1.15% |
| 2001-02-20 | 0 | 2.175 | 2.175 | 2.200 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.914 | 0.914 | 0.924 | 0.861 | 0.861 | 47,617 | 0.8610 | 1.16% |
| 2001-02-19 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.903 | 0.840 | 0.924 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.903 | 0.861 | 0.903 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.903 | 0.882 | 0.924 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 104,000 | 217,550 | 2.0918 | 0.903 | 0.882 | 0.903 | 0.872 | 0.903 | 247,606 | 0.8786 | 3.61% |
| 2001-02-13 | 0 | 2.075 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.872 | 0.851 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 2.075 | 1.970 | 2.075 | - | - | 0 | 0 | - | 0.872 | 0.827 | 0.872 | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 2.075 | - | 2.175 | - | - | 0 | 0 | - | 0.872 | - | 0.914 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 2.075 | - | 2.150 | - | - | 0 | 0 | - | 0.872 | - | 0.903 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 2.075 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.872 | 0.840 | 0.903 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 2.075 | 2.000 | 2.075 | 2.000 | 2.075 | 12,000 | 24,150 | 2.0125 | 0.872 | 0.840 | 0.872 | 0.840 | 0.872 | 28,570 | 0.8453 | -1.19% |
| 2001-02-05 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.882 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.882 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.882 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.882 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.882 | 0.840 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.882 | 0.882 | - | 0.882 | 0.882 | 4,762 | 0.8820 | 5.00% |
| 2001-01-18 | 0 | 2.000 | 1.980 | - | - | - | 0 | 0 | - | 0.840 | 0.832 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.840 | 0.832 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.840 | 0.832 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 2.000 | 1.970 | - | - | - | 0 | 0 | - | 0.840 | 0.827 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 2.000 | 1.970 | 2.100 | - | - | 0 | 0 | - | 0.840 | 0.827 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 2.000 | 1.960 | 2.100 | - | - | 0 | 0 | - | 0.840 | 0.823 | 0.882 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.840 | 0.840 | - | - | - | 0 | - | 1.52% |
| 2001-01-09 | 0 | 1.970 | 1.960 | 2.100 | 1.970 | 1.970 | 10,000 | 19,700 | 1.9700 | 0.827 | 0.823 | 0.882 | 0.827 | 0.827 | 23,808 | 0.8274 | -1.50% |
| 2001-01-08 | 0 | 2.000 | 1.940 | 2.050 | 1.940 | 2.000 | 18,000 | 35,160 | 1.9533 | 0.840 | 0.815 | 0.861 | 0.815 | 0.840 | 42,855 | 0.8204 | 1.01% |
| 2001-01-05 | 0 | 1.980 | 1.980 | - | 1.930 | 1.930 | 2,000 | 3,860 | 1.9300 | 0.832 | 0.832 | - | 0.811 | 0.811 | 4,762 | 0.8106 | 1.02% |
| 2001-01-04 | 0 | 1.960 | 1.960 | 2.000 | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.823 | 0.823 | 0.840 | 0.811 | 0.811 | 9,523 | 0.8106 | 0.00% |
| 2001-01-03 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 0.823 | 0.823 | - | - | - | 0 | - | 0.51% |
| 2001-01-02 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.819 | 0.802 | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.819 | 0.802 | 0.836 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.819 | 0.802 | 0.836 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 1.950 | - | 1.990 | - | - | 0 | 0 | - | 0.819 | - | 0.836 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.950 | 1.950 | - | 1.900 | 1.900 | 50,000 | 95,000 | 1.9000 | 0.819 | 0.819 | - | 0.798 | 0.798 | 119,042 | 0.7980 | 1.04% |
| 2000-12-21 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.930 | - | - | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.811 | - | - | 0.811 | 0.811 | 9,523 | 0.8106 | 0.00% |
| 2000-12-18 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | -0.00% |
| 2000-12-14 | 0 | 2.000 | 1.960 | 2.075 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.811 | 0.794 | 0.841 | 0.811 | 0.811 | 9,869 | 0.8106 | 2.04% |
| 2000-12-13 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.794 | 0.778 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.794 | 0.778 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.794 | 0.778 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.794 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.794 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 1.960 | - | 2.100 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.794 | - | 0.851 | 0.794 | 0.794 | 14,803 | 0.7944 | -2.00% |
| 2000-12-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 2.000 | - | 2.025 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.811 | - | 0.821 | 0.811 | 0.811 | 4,934 | 0.8106 | 0.00% |
| 2000-11-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.811 | - | 0.841 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.811 | 0.811 | - | - | - | 0 | - | 2.56% |
| 2000-11-15 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.790 | 0.790 | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.790 | 0.790 | - | - | - | 0 | - | 8.33% |
| 2000-11-13 | 0 | 1.800 | 1.800 | - | 1.800 | 1.900 | 66,000 | 121,880 | 1.8467 | 0.730 | 0.730 | - | 0.730 | 0.770 | 162,834 | 0.7485 | -18.18% |
| 2000-11-10 | 0 | 2.200 | - | 2.250 | - | - | 0 | 0 | - | 0.892 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.892 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 0.892 | - | 0.892 | 0.892 | 0.892 | 4,934 | 0.8917 | 3.53% |
| 2000-11-07 | 0 | 2.125 | - | 2.150 | - | - | 0 | 0 | - | 0.861 | - | 0.871 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 2.125 | - | 2.175 | - | - | 0 | 0 | - | 0.861 | - | 0.882 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 2.125 | - | 2.150 | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.861 | - | 0.871 | 0.861 | 0.861 | 4,934 | 0.8613 | 3.66% |
| 2000-11-02 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.831 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.831 | - | 0.831 | - | - | 0 | - | -7.87% |
| 2000-10-31 | 0 | 2.225 | - | 2.250 | 2.225 | 2.225 | 2,000 | 4,450 | 2.2250 | 0.902 | - | 0.912 | 0.902 | 0.902 | 4,934 | 0.9018 | 3.49% |
| 2000-10-30 | 0 | 2.150 | - | 2.225 | - | - | 0 | 0 | - | 0.871 | - | 0.902 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.871 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | -2.27% |
| 2000-10-23 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.892 | - | 0.892 | - | - | 0 | - | -2.22% |
| 2000-10-20 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.912 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.912 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.912 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.912 | - | 0.912 | - | - | 0 | - | -1.10% |
| 2000-10-16 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.922 | - | 0.922 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.922 | - | 0.922 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 2.275 | - | 2.300 | 2.275 | 2.275 | 2,000 | 4,550 | 2.2750 | 0.922 | - | 0.932 | 0.922 | 0.922 | 4,934 | 0.9221 | 3.41% |
| 2000-10-11 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.892 | - | 0.892 | - | - | 0 | - | -2.22% |
| 2000-10-10 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.912 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.912 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.912 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 2.250 | - | 2.250 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.912 | - | 0.912 | 0.912 | 0.912 | 4,934 | 0.9120 | 4.65% |
| 2000-10-03 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.871 | - | 0.912 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 2.150 | 2.000 | - | 2.000 | 2.150 | 16,000 | 32,600 | 2.0375 | 0.871 | 0.811 | - | 0.811 | 0.871 | 39,475 | 0.8258 | 2.38% |
| 2000-09-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.851 | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.851 | 0.851 | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.851 | 0.851 | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 2.100 | 2.100 | 2.275 | 2.100 | 2.150 | 20,000 | 42,500 | 2.1250 | 0.851 | 0.851 | 0.922 | 0.851 | 0.871 | 49,344 | 0.8613 | -3.45% |
| 2000-09-06 | 0 | 2.175 | 2.125 | 2.275 | - | - | 0 | 0 | - | 0.882 | 0.861 | 0.922 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 2.175 | 2.150 | 2.275 | - | - | 0 | 0 | - | 0.882 | 0.871 | 0.922 | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 2.175 | 2.175 | 2.250 | 2.150 | 2.200 | 22,000 | 47,900 | 2.1773 | 0.882 | 0.882 | 0.912 | 0.871 | 0.892 | 54,278 | 0.8825 | 1.16% |
| 2000-09-01 | 0 | 2.150 | 2.100 | 2.175 | - | - | 0 | 0 | - | 0.871 | 0.851 | 0.882 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.871 | 0.841 | 0.882 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.871 | 0.841 | 0.882 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 2.150 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.871 | 0.831 | 0.882 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.871 | 0.831 | 0.892 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.871 | 0.831 | 0.871 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.871 | 0.831 | 0.892 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 2.150 | 2.050 | 2.250 | 2.050 | 2.150 | 28,000 | 59,000 | 2.1071 | 0.871 | 0.831 | 0.912 | 0.831 | 0.871 | 69,081 | 0.8541 | 4.88% |
| 2000-08-22 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.831 | 0.831 | 0.871 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 0.831 | 0.831 | - | 0.831 | 0.831 | 9,869 | 0.8309 | 0.00% |
| 2000-08-18 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.831 | 0.831 | - | - | - | 0 | - | 2.50% |
| 2000-08-17 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 6,000 | 12,000 | 2.0000 | 0.811 | 0.811 | - | 0.811 | 0.811 | 14,803 | 0.8106 | -2.44% |
| 2000-08-16 | 0 | 2.050 | 2.050 | 2.175 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 0.831 | 0.831 | 0.882 | 0.831 | 0.831 | 19,737 | 0.8309 | -1.20% |
| 2000-08-15 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - | 0.841 | 0.841 | - | - | - | 0 | - | 3.75% |
| 2000-08-14 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.811 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 2.000 | 2.000 | - | 1.960 | 2.000 | 54,000 | 106,000 | 1.9630 | 0.811 | 0.811 | - | 0.794 | 0.811 | 133,228 | 0.7956 | 0.00% |
| 2000-08-10 | 0 | 2.000 | 2.000 | - | 1.970 | 1.980 | 24,564 | 48,483 | 1.9737 | 0.811 | 0.811 | - | 0.798 | 0.803 | 60,604 | 0.8000 | 0.00% |
| 2000-08-09 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.811 | 0.794 | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 2.000 | 2.000 | - | 1.960 | 1.960 | 12,000 | 23,520 | 1.9600 | 0.811 | 0.811 | - | 0.794 | 0.794 | 29,606 | 0.7944 | 0.00% |
| 2000-08-07 | 0 | 2.000 | 2.075 | 2.100 | 1.960 | 2.000 | 36,000 | 71,520 | 1.9867 | 0.811 | 0.841 | 0.851 | 0.794 | 0.811 | 88,819 | 0.8052 | -1.23% |
| 2000-08-04 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.821 | - | 0.821 | - | - | 0 | - | -1.22% |
| 2000-08-03 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.831 | - | 0.831 | - | - | 0 | - | -2.38% |
| 2000-08-02 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.851 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.851 | - | 0.851 | - | - | 0 | - | -2.33% |
| 2000-07-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.871 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | -4.44% |
| 2000-07-21 | 0 | 2.250 | - | 2.250 | 2.125 | 2.250 | 6,000 | 13,050 | 2.1750 | 0.912 | - | 0.912 | 0.861 | 0.912 | 14,803 | 0.8816 | 8.43% |
| 2000-07-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.841 | 0.841 | 0.851 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.025 | 34,000 | 68,350 | 2.0103 | 0.841 | 0.841 | 0.851 | 0.811 | 0.821 | 83,884 | 0.8148 | -5.68% |
| 2000-07-18 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.892 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.892 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.892 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.892 | 0.851 | 0.892 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 2.200 | 2.200 | 2.250 | 2.075 | 2.175 | 42,000 | 88,350 | 2.1036 | 0.892 | 0.892 | 0.912 | 0.841 | 0.882 | 103,622 | 0.8526 | 1.15% |
| 2000-07-11 | 0 | 2.175 | 2.175 | 2.200 | - | - | 0 | 0 | - | 0.882 | 0.882 | 0.892 | - | - | 0 | - | 2.35% |
| 2000-07-10 | 0 | 2.125 | 2.125 | 2.150 | 2.000 | 2.050 | 6,000 | 12,200 | 2.0333 | 0.861 | 0.861 | 0.871 | 0.811 | 0.831 | 14,803 | 0.8242 | 2.41% |
| 2000-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.841 | - | 0.841 | - | - | 0 | - | -3.49% |
| 2000-07-06 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.871 | - | 0.871 | - | - | 0 | - | -2.27% |
| 2000-07-05 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.892 | - | 0.892 | - | - | 0 | - | -1.12% |
| 2000-07-04 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.902 | - | 0.902 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.902 | - | 0.902 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.225 | 2.225 | 2.250 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.902 | 0.902 | 0.912 | 0.831 | 0.831 | 24,672 | 0.8309 | 0.00% |
| 2000-06-29 | 0 | 2.225 | 2.000 | 2.275 | 2.050 | 2.225 | 22,000 | 45,450 | 2.0659 | 0.902 | 0.811 | 0.922 | 0.831 | 0.902 | 54,278 | 0.8374 | 2.30% |
| 2000-06-28 | 0 | 2.175 | 2.050 | 2.275 | - | - | 0 | 0 | - | 0.882 | 0.831 | 0.922 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 2.175 | - | 2.200 | - | - | 0 | 0 | - | 0.882 | - | 0.892 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.175 | 2.175 | - | - | - | 0 | 0 | - | 0.882 | 0.882 | - | - | - | 0 | - | 2.11% |
| 2000-06-23 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.863 | - | 0.883 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 2.150 | 2.150 | 2.200 | 2.000 | 2.200 | 60,000 | 123,000 | 2.0500 | 0.863 | 0.863 | 0.883 | 0.803 | 0.883 | 149,421 | 0.8232 | -6.52% |
| 2000-06-21 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.924 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.924 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.924 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | -4.17% |
| 2000-06-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.964 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | -3.03% |
| 2000-06-02 | 0 | 2.475 | - | 2.500 | - | - | 0 | 0 | - | 0.994 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 0.994 | - | 0.994 | - | - | 0 | - | -1.00% |
| 2000-05-31 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.004 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 1.004 | - | 1.044 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.004 | - | 1.004 | - | - | 0 | - | -1.96% |
| 2000-04-18 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 1.024 | - | 1.044 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.024 | - | 1.064 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.024 | - | 1.064 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 1.024 | - | 1.024 | - | - | 0 | - | -3.77% |
| 2000-04-12 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.064 | - | 1.074 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.064 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.064 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.064 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.064 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.064 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.064 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.064 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.064 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.064 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 2.650 | - | 2.650 | - | - | 0 | 0 | - | 1.064 | - | 1.064 | - | - | 0 | - | -1.85% |
| 2000-03-27 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.084 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.084 | - | 1.104 | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | -1.82% |
| 2000-03-20 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 1.104 | - | 1.104 | - | - | 0 | - | -1.79% |
| 2000-03-17 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 1.124 | - | 1.144 | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 21,868 | 61,044 | 2.7915 | 1.124 | - | 1.124 | 1.124 | 1.124 | 54,459 | 1.1209 | 3.70% |
| 2000-03-15 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.084 | 1.044 | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.084 | 1.044 | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.084 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.084 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.084 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | -1.82% |
| 2000-03-07 | 0 | 2.750 | - | 2.800 | - | - | 0 | 0 | - | 1.104 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 1.104 | 1.064 | 1.104 | - | - | 0 | - | -1.79% |
| 2000-03-03 | 0 | 2.800 | 2.650 | 2.800 | 2.600 | 2.800 | 128,000 | 339,950 | 2.6559 | 1.124 | 1.064 | 1.124 | 1.044 | 1.124 | 318,765 | 1.0665 | 0.00% |
| 2000-03-02 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.124 | - | 1.124 | - | - | 0 | - | -5.08% |
| 2000-03-01 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.185 | - | 1.185 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.185 | - | 1.185 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.185 | - | 1.185 | - | - | 0 | - | -3.28% |
| 2000-02-25 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.225 | - | 1.225 | - | - | 0 | - | -1.61% |
| 2000-02-24 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.245 | - | 1.245 | 1.245 | 1.245 | 4,981 | 1.2448 | -3.88% |
| 2000-02-23 | 0 | 3.225 | 3.100 | 3.225 | 2.800 | 3.325 | 232,000 | 722,100 | 3.1125 | 1.295 | 1.245 | 1.295 | 1.124 | 1.335 | 577,761 | 1.2498 | 17.27% |
| 2000-02-22 | 0 | 2.750 | 2.625 | 2.750 | 2.625 | 2.750 | 38,000 | 102,250 | 2.6908 | 1.104 | 1.054 | 1.104 | 1.054 | 1.104 | 94,633 | 1.0805 | -1.79% |
| 2000-02-21 | 0 | 2.800 | 2.675 | 2.900 | 2.675 | 2.800 | 6,000 | 16,550 | 2.7583 | 1.124 | 1.074 | 1.164 | 1.074 | 1.124 | 14,942 | 1.1076 | 0.90% |
| 2000-02-18 | 0 | 2.775 | 2.650 | 2.775 | 2.700 | 2.775 | 52,000 | 141,550 | 2.7221 | 1.114 | 1.064 | 1.114 | 1.084 | 1.114 | 129,498 | 1.0931 | -0.89% |
| 2000-02-17 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 40,000 | 109,400 | 2.7350 | 1.124 | 1.084 | 1.124 | 1.084 | 1.124 | 99,614 | 1.0982 | 3.70% |
| 2000-02-16 | 0 | 2.700 | 2.500 | 2.750 | 2.600 | 2.700 | 26,000 | 68,100 | 2.6192 | 1.084 | 1.004 | 1.104 | 1.044 | 1.084 | 64,749 | 1.0518 | 1.89% |
| 2000-02-15 | 0 | 2.650 | 2.400 | 2.750 | - | - | 0 | 0 | - | 1.064 | 0.964 | 1.104 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.064 | - | 1.074 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.650 | 2.500 | 2.650 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.064 | 1.004 | 1.064 | 1.064 | 1.064 | 49,807 | 1.0641 | 1.92% |
| 2000-02-10 | 0 | 2.600 | 2.500 | - | 2.450 | 2.600 | 20,000 | 50,400 | 2.5200 | 1.044 | 1.004 | - | 0.984 | 1.044 | 49,807 | 1.0119 | 4.00% |
| 2000-02-09 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 3.100 | 78,000 | 206,800 | 2.6513 | 1.004 | 1.004 | 1.084 | 1.004 | 1.245 | 194,247 | 1.0646 | -7.41% |
| 2000-02-08 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.700 | 80,000 | 209,600 | 2.6200 | 1.084 | 1.024 | 1.084 | 1.024 | 1.084 | 199,228 | 1.0521 | 13.68% |
| 2000-02-03 | 0 | 2.375 | 2.350 | 2.550 | 2.375 | 2.450 | 190,000 | 456,750 | 2.4039 | 0.954 | 0.944 | 1.024 | 0.954 | 0.984 | 473,166 | 0.9653 | 1.06% |
| 2000-02-02 | 0 | 2.350 | 2.325 | 2.500 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.944 | 0.934 | 1.004 | 0.944 | 0.944 | 24,903 | 0.9436 | -2.08% |
| 2000-02-01 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.800 | 90,000 | 224,300 | 2.4922 | 0.964 | 0.924 | 0.964 | 0.964 | 1.124 | 224,131 | 1.0008 | 4.35% |
| 2000-01-31 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.883 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.924 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.924 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 2.300 | 2.250 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.903 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.883 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.924 | 0.883 | 0.964 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 2.300 | 2.300 | - | 2.300 | 2.400 | 8,000 | 18,800 | 2.3500 | 0.924 | 0.924 | - | 0.924 | 0.964 | 19,923 | 0.9436 | 4.55% |
| 2000-01-20 | 0 | 2.200 | 2.200 | 2.400 | 2.200 | 2.300 | 20,000 | 45,000 | 2.2500 | 0.883 | 0.883 | 0.964 | 0.883 | 0.924 | 49,807 | 0.9035 | -4.35% |
| 2000-01-19 | 0 | 2.300 | - | 2.300 | 2.100 | 2.300 | 34,000 | 72,200 | 2.1235 | 0.924 | - | 0.924 | 0.843 | 0.924 | 84,672 | 0.8527 | 4.55% |
| 2000-01-18 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.883 | 0.863 | 0.924 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.883 | 0.863 | 0.924 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 2.200 | 2.175 | 2.275 | 2.150 | 2.250 | 32,129 | 70,458 | 2.1930 | 0.883 | 0.873 | 0.914 | 0.863 | 0.903 | 80,012 | 0.8806 | 2.33% |
| 2000-01-13 | 0 | 2.150 | - | 2.350 | 2.150 | 2.175 | 40,000 | 86,500 | 2.1625 | 0.863 | - | 0.944 | 0.863 | 0.873 | 99,614 | 0.8684 | -4.44% |
| 2000-01-12 | 0 | 2.250 | - | 2.350 | - | - | 0 | 0 | - | 0.903 | - | 0.944 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 2.250 | 2.100 | 2.300 | 2.100 | 2.300 | 70,000 | 153,100 | 2.1871 | 0.903 | 0.843 | 0.924 | 0.843 | 0.924 | 174,324 | 0.8782 | -2.17% |
| 2000-01-10 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | -2.13% |
| 2000-01-07 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 0.944 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.944 | - | 0.964 | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.944 | - | 0.944 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.944 | - | 0.944 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.944 | 0.903 | 0.944 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.984 | - | - | 0 | - | -0.00% |
| 1999-12-20 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.944 | 0.904 | 0.944 | - | - | 0 | - | -4.00% |
| 1999-12-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.983 | - | 0.983 | 0.983 | 0.983 | 5,087 | 0.9830 | 4.17% |
| 1999-12-15 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.944 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.944 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 2.400 | 2.400 | 2.450 | - | - | 0 | 0 | - | 0.944 | 0.944 | 0.963 | - | - | 0 | - | 2.13% |
| 1999-12-10 | 0 | 2.350 | 2.250 | 2.350 | 2.225 | 2.350 | 22,000 | 49,200 | 2.2364 | 0.924 | 0.885 | 0.924 | 0.875 | 0.924 | 55,953 | 0.8793 | 4.44% |
| 1999-12-09 | 0 | 2.250 | 2.200 | 2.400 | 2.250 | 2.400 | 30,000 | 69,500 | 2.3167 | 0.885 | 0.865 | 0.944 | 0.885 | 0.944 | 76,300 | 0.9109 | -6.25% |
| 1999-12-08 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.944 | 0.904 | 0.983 | 0.944 | 0.944 | 5,087 | 0.9436 | -7.69% |
| 1999-12-07 | 0 | 2.600 | - | 2.600 | 2.500 | 2.600 | 6,000 | 15,200 | 2.5333 | 1.022 | - | 1.022 | 0.983 | 1.022 | 15,260 | 0.9961 | 6.12% |
| 1999-12-06 | 0 | 2.450 | - | 2.450 | 2.200 | 2.600 | 18,000 | 41,600 | 2.3111 | 0.963 | - | 0.963 | 0.865 | 1.022 | 45,780 | 0.9087 | 8.89% |
| 1999-12-03 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 14,000 | 31,500 | 2.2500 | 0.885 | 0.885 | 0.904 | 0.885 | 0.885 | 35,607 | 0.8847 | -2.17% |
| 1999-12-02 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.904 | 0.885 | 0.904 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | -1.08% |
| 1999-11-30 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.914 | - | 0.914 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.914 | - | 0.914 | - | - | 0 | - | -1.06% |
| 1999-11-26 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 0.924 | 0.904 | 0.924 | 0.924 | 0.924 | 5,087 | 0.9240 | 4.44% |
| 1999-11-25 | 0 | 2.250 | - | 2.350 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.885 | - | 0.924 | 0.885 | 0.885 | 5,087 | 0.8847 | -6.25% |
| 1999-11-24 | 0 | 2.400 | - | 2.400 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.944 | - | 0.944 | 0.944 | 0.983 | 10,173 | 0.9633 | 4.35% |
| 1999-11-23 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1999-11-22 | 0 | 2.300 | 2.250 | 2.375 | - | - | 0 | 0 | - | 0.904 | 0.885 | 0.934 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.904 | 0.904 | 0.944 | - | - | 0 | - | 0.00% |
| 1999-11-18 | 0 | 2.300 | 2.300 | - | - | - | 0 | 0 | - | 0.904 | 0.904 | - | - | - | 0 | - | 1.10% |
| 1999-11-17 | 0 | 2.275 | - | 2.450 | 2.275 | 2.275 | 19,200 | 43,470 | 2.2641 | 0.894 | - | 0.963 | 0.894 | 0.894 | 48,832 | 0.8902 | -4.21% |
| 1999-11-16 | 0 | 2.375 | - | 2.425 | - | - | 0 | 0 | - | 0.934 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1999-11-15 | 0 | 2.375 | - | 2.450 | - | - | 0 | 0 | - | 0.934 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 2.375 | - | 2.375 | - | - | 0 | 0 | - | 0.934 | - | 0.934 | - | - | 0 | - | -5.00% |
| 1999-11-11 | 0 | 2.500 | 2.400 | 2.500 | 2.450 | 2.500 | 10,000 | 24,600 | 2.4600 | 0.983 | 0.944 | 0.983 | 0.963 | 0.983 | 25,433 | 0.9672 | 4.17% |
| 1999-11-10 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.944 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.944 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.944 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-11-05 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.944 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.944 | 0.904 | 0.944 | - | - | 0 | - | -2.04% |
| 1999-11-02 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 0.963 | 0.924 | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-22 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 2.450 | 2.300 | 2.450 | 2.250 | 2.500 | 40,000 | 93,800 | 2.3450 | 0.963 | 0.904 | 0.963 | 0.885 | 0.983 | 101,733 | 0.9220 | 2.08% |
| 1999-10-20 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.944 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-19 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.944 | - | 0.944 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.944 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.944 | - | 0.944 | - | - | 0 | - | -2.04% |
| 1999-10-13 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.963 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.963 | 0.904 | 0.963 | - | - | 0 | - | -2.00% |
| 1999-10-11 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 0.983 | - | 1.022 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.983 | - | 0.983 | - | - | 0 | - | -3.85% |
| 1999-09-30 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.022 | - | 1.042 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.022 | - | 1.042 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.022 | - | 1.042 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 2.600 | - | 2.675 | - | - | 0 | 0 | - | 1.022 | - | 1.052 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.022 | - | 1.042 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 2.600 | 2.300 | 2.600 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.022 | 0.904 | 1.022 | 1.022 | 1.022 | 5,087 | 1.0223 | 13.04% |
| 1999-09-22 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 0.904 | 0.904 | - | 0.904 | 0.904 | 5,087 | 0.9043 | 0.00% |
| 1999-09-21 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.904 | 0.904 | 0.924 | 0.904 | 0.904 | 10,173 | 0.9043 | 0.00% |
| 1999-09-20 | 0 | 2.300 | 2.275 | 2.400 | 2.300 | 2.350 | 50,000 | 117,000 | 2.3400 | 0.904 | 0.894 | 0.944 | 0.904 | 0.924 | 127,167 | 0.9201 | -2.13% |
| 1999-09-17 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.924 | 0.924 | 0.944 | 0.924 | 0.924 | 25,433 | 0.9240 | -2.08% |
| 1999-09-15 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.944 | 0.924 | 0.944 | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 2.400 | 2.375 | 2.400 | - | - | 0 | 0 | - | 0.944 | 0.934 | 0.944 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 0.944 | 0.934 | 0.963 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 2.400 | 2.350 | 2.450 | - | - | 0 | 0 | - | 0.944 | 0.924 | 0.963 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 2.400 | 2.375 | 2.425 | 2.400 | 2.425 | 30,000 | 72,250 | 2.4083 | 0.944 | 0.934 | 0.953 | 0.944 | 0.953 | 76,300 | 0.9469 | 0.00% |
| 1999-09-08 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 0.944 | 0.924 | 0.944 | 0.944 | 0.944 | 50,867 | 0.9436 | 0.00% |
| 1999-09-07 | 0 | 2.400 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.944 | 0.944 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 13,132 | 31,347 | 2.3871 | 0.944 | 0.944 | 0.963 | 0.944 | 0.944 | 33,399 | 0.9386 | -1.03% |
| 1999-09-03 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.953 | 0.944 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.953 | 0.944 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.953 | 0.953 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.953 | 0.944 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 2.425 | 2.400 | 2.450 | 2.425 | 2.450 | 30,000 | 73,250 | 2.4417 | 0.953 | 0.944 | 0.963 | 0.953 | 0.963 | 76,300 | 0.9600 | -1.02% |
| 1999-08-27 | 0 | 2.450 | 2.400 | - | 2.450 | 2.475 | 22,000 | 54,200 | 2.4636 | 0.963 | 0.944 | - | 0.963 | 0.973 | 55,953 | 0.9687 | 0.00% |
| 1999-08-26 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 74,350 | 182,105 | 2.4493 | 0.963 | 0.953 | 0.983 | 0.963 | 0.963 | 189,097 | 0.9630 | -2.00% |
| 1999-08-25 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.983 | 0.944 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 0.983 | 0.963 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.983 | 0.963 | 1.003 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 40,000 | 99,000 | 2.4750 | 0.983 | 0.963 | 0.983 | 0.963 | 0.983 | 101,733 | 0.9731 | 4.17% |
| 1999-08-19 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 0.944 | 0.944 | 0.983 | 0.944 | 0.944 | 25,433 | 0.9436 | -3.03% |
| 1999-08-18 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.973 | 0.953 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 2.475 | 2.400 | 2.550 | - | - | 0 | 0 | - | 0.973 | 0.944 | 1.003 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 2.475 | 2.425 | 2.550 | - | - | 0 | 0 | - | 0.973 | 0.953 | 1.003 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.973 | 0.953 | 0.983 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 2.475 | 2.450 | 2.550 | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 0.973 | 0.963 | 1.003 | 0.973 | 0.973 | 25,433 | 0.9731 | 3.12% |
| 1999-08-11 | 0 | 2.400 | 2.400 | - | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.944 | 0.944 | - | 0.934 | 0.934 | 25,433 | 0.9338 | -2.04% |
| 1999-08-10 | 0 | 2.450 | 2.300 | 2.500 | 2.450 | 2.500 | 60,000 | 149,500 | 2.4917 | 0.963 | 0.904 | 0.983 | 0.963 | 0.983 | 152,600 | 0.9797 | -2.00% |
| 1999-08-09 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 0.983 | 0.983 | 1.022 | 0.983 | 0.983 | 40,693 | 0.9830 | -2.91% |
| 1999-08-06 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.575 | 16,000 | 41,200 | 2.5750 | 1.012 | 1.012 | 1.042 | 1.012 | 1.012 | 40,693 | 1.0125 | -0.96% |
| 1999-08-05 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 26,000 | 67,600 | 2.6000 | 1.022 | 1.012 | 1.042 | 1.022 | 1.022 | 66,127 | 1.0223 | 0.00% |
| 1999-08-04 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 24,000 | 63,400 | 2.6417 | 1.022 | 1.022 | 1.062 | 1.022 | 1.042 | 61,040 | 1.0387 | 0.00% |
| 1999-08-03 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.022 | 1.022 | 1.042 | - | - | 0 | - | 1.96% |
| 1999-08-02 | 0 | 2.550 | 2.525 | 2.650 | 2.500 | 2.550 | 20,000 | 50,500 | 2.5250 | 1.003 | 0.993 | 1.042 | 0.983 | 1.003 | 50,867 | 0.9928 | 0.00% |
| 1999-07-30 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.003 | 1.003 | 1.042 | 1.003 | 1.003 | 50,867 | 1.0026 | -3.77% |
| 1999-07-29 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.042 | 1.003 | 1.042 | - | - | 0 | - | -0.93% |
| 1999-07-28 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.052 | 1.022 | 1.052 | - | - | 0 | - | -0.93% |
| 1999-07-27 | 0 | 2.700 | 2.600 | 2.700 | 2.600 | 2.700 | 26,000 | 69,600 | 2.6769 | 1.062 | 1.022 | 1.062 | 1.022 | 1.062 | 66,127 | 1.0525 | 0.00% |
| 1999-07-26 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.725 | 50,000 | 135,300 | 2.7060 | 1.062 | 1.022 | 1.062 | 1.062 | 1.071 | 127,167 | 1.0640 | 0.00% |
| 1999-07-23 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.062 | 1.022 | 1.062 | - | - | 0 | - | -3.57% |
| 1999-07-22 | 0 | 2.800 | 2.650 | 2.875 | 2.600 | 2.800 | 87,040 | 231,800 | 2.6631 | 1.101 | 1.042 | 1.130 | 1.022 | 1.101 | 221,372 | 1.0471 | 3.70% |
| 1999-07-21 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.062 | 1.003 | 1.062 | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 2.700 | 2.600 | 2.800 | 2.550 | 2.700 | 116,000 | 305,700 | 2.6353 | 1.062 | 1.022 | 1.101 | 1.003 | 1.062 | 295,027 | 1.0362 | 8.00% |
| 1999-07-19 | 0 | 2.500 | 2.400 | 2.525 | 2.450 | 2.500 | 30,000 | 74,500 | 2.4833 | 0.983 | 0.944 | 0.993 | 0.963 | 0.983 | 76,300 | 0.9764 | 5.26% |
| 1999-07-16 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.934 | 0.934 | 0.973 | 0.934 | 0.934 | 25,433 | 0.9338 | -1.04% |
| 1999-07-15 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.944 | 0.944 | 0.983 | 0.944 | 0.944 | 76,300 | 0.9436 | -3.03% |
| 1999-07-14 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 68,000 | 168,800 | 2.4824 | 0.973 | 0.973 | 0.983 | 0.973 | 0.983 | 172,947 | 0.9760 | -2.94% |
| 1999-07-13 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 24,000 | 61,200 | 2.5500 | 1.003 | 0.993 | 1.003 | 1.003 | 1.003 | 61,040 | 1.0026 | -2.86% |
| 1999-07-12 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 46,000 | 119,950 | 2.6076 | 1.032 | 1.022 | 1.042 | 1.022 | 1.032 | 116,993 | 1.0253 | 0.96% |
| 1999-07-09 | 0 | 2.600 | 2.525 | - | 2.450 | 2.600 | 32,000 | 82,900 | 2.5906 | 1.022 | 0.993 | - | 0.963 | 1.022 | 81,387 | 1.0186 | 1.96% |
| 1999-07-08 | 0 | 2.550 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.003 | 0.963 | 1.022 | - | - | 0 | - | 0.00% |
| 1999-07-07 | 0 | 2.550 | 2.450 | 2.600 | 2.550 | 2.550 | 16,000 | 40,800 | 2.5500 | 1.003 | 0.963 | 1.022 | 1.003 | 1.003 | 40,693 | 1.0026 | 2.00% |
| 1999-07-06 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 24,000 | 60,000 | 2.5000 | 0.983 | 0.953 | 1.003 | 0.983 | 0.983 | 61,040 | 0.9830 | 0.00% |
| 1999-07-05 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.983 | 0.944 | 0.983 | 0.983 | 0.983 | 25,433 | 0.9830 | 4.17% |
| 1999-07-02 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 30,000 | 73,000 | 2.4333 | 0.944 | 0.924 | 0.983 | 0.944 | 0.983 | 76,300 | 0.9567 | 0.00% |
| 1999-06-30 | 0 | 2.400 | 2.400 | 2.525 | 2.400 | 2.400 | 46,000 | 110,400 | 2.4000 | 0.944 | 0.944 | 0.993 | 0.944 | 0.944 | 116,993 | 0.9436 | -1.03% |
| 1999-06-29 | 0 | 2.425 | 2.425 | 2.550 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 0.953 | 0.953 | 1.003 | 0.944 | 0.944 | 25,433 | 0.9436 | -3.19% |
| 1999-06-28 | 0 | 2.525 | - | 2.550 | - | - | 0 | 0 | - | 0.985 | - | 0.995 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 2.525 | 2.450 | 2.575 | 2.450 | 2.600 | 44,000 | 111,550 | 2.5352 | 0.985 | 0.956 | 1.004 | 0.956 | 1.014 | 112,800 | 0.9889 | 3.06% |
| 1999-06-24 | 0 | 2.450 | 2.400 | 2.550 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 0.956 | 0.936 | 0.995 | 0.956 | 0.956 | 51,273 | 0.9557 | 2.08% |
| 1999-06-23 | 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 | 76,909 | 0.9362 | 0.00% |
| 1999-06-22 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 48,000 | 115,200 | 2.4000 | 0.936 | 0.936 | 0.975 | 0.936 | 0.936 | 123,055 | 0.9362 | 0.00% |
| 1999-06-21 | 0 | 2.400 | 2.400 | 2.500 | 2.325 | 2.350 | 20,000 | 46,750 | 2.3375 | 0.936 | 0.936 | 0.975 | 0.907 | 0.917 | 51,273 | 0.9118 | 0.00% |
| 1999-06-17 | 0 | 2.400 | 2.350 | 2.475 | 2.400 | 2.400 | 36,000 | 86,400 | 2.4000 | 0.936 | 0.917 | 0.965 | 0.936 | 0.936 | 92,291 | 0.9362 | 0.00% |
| 1999-06-16 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.936 | 0.936 | 0.975 | 0.936 | 0.936 | 5,127 | 0.9362 | -4.00% |
| 1999-06-15 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 0.975 | 0.946 | 0.995 | 0.975 | 0.975 | 30,764 | 0.9752 | 0.00% |
| 1999-06-14 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.975 | 0.956 | 0.995 | - | - | 0 | - | 0.00% |
| 1999-06-11 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 0.975 | 0.975 | - | - | - | 0 | - | 2.04% |
| 1999-06-10 | 0 | 2.450 | 2.450 | - | 2.450 | 2.500 | 28,000 | 69,600 | 2.4857 | 0.956 | 0.956 | - | 0.956 | 0.975 | 71,782 | 0.9696 | -2.00% |
| 1999-06-09 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.975 | 0.956 | 0.995 | 0.975 | 0.975 | 25,636 | 0.9752 | 4.17% |
| 1999-06-08 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 20,000 | 49,000 | 2.4500 | 0.936 | 0.917 | 0.975 | 0.936 | 0.975 | 51,273 | 0.9557 | -9.43% |
| 1999-06-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 22,000 | 58,300 | 2.6500 | 1.034 | 1.034 | 1.053 | 1.034 | 1.034 | 56,400 | 1.0337 | -1.85% |
| 1999-06-04 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 36,000 | 96,500 | 2.6806 | 1.053 | 1.034 | 1.053 | 1.034 | 1.053 | 92,291 | 1.0456 | 0.00% |
| 1999-06-03 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 20,000 | 53,500 | 2.6750 | 1.053 | 1.034 | 1.053 | 1.034 | 1.053 | 51,273 | 1.0434 | 1.89% |
| 1999-06-02 | 0 | 2.650 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.034 | 1.024 | 1.092 | - | - | 0 | - | 0.00% |
| 1999-06-01 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.034 | 1.014 | 1.053 | 1.034 | 1.034 | 25,636 | 1.0337 | 0.00% |
| 1999-05-31 | 0 | 2.650 | 2.625 | 2.725 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 1.034 | 1.024 | 1.063 | 1.034 | 1.034 | 102,546 | 1.0337 | -5.36% |
| 1999-05-28 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.092 | - | 1.092 | - | - | 0 | - | -3.45% |
| 1999-05-27 | 0 | 2.900 | 2.800 | 2.900 | 2.750 | 3.000 | 298,000 | 867,950 | 2.9126 | 1.131 | 1.092 | 1.131 | 1.073 | 1.170 | 763,965 | 1.1361 | 5.45% |
| 1999-05-26 | 0 | 2.750 | 2.600 | 2.800 | 2.650 | 2.750 | 140,000 | 377,300 | 2.6950 | 1.073 | 1.014 | 1.092 | 1.034 | 1.073 | 358,910 | 1.0512 | 8.91% |
| 1999-05-25 | 0 | 2.525 | 2.525 | 2.650 | 2.400 | 2.600 | 80,000 | 202,050 | 2.5256 | 0.985 | 0.985 | 1.034 | 0.936 | 1.014 | 205,091 | 0.9852 | 3.06% |
| 1999-05-24 | 0 | 2.450 | 2.325 | 2.525 | 2.275 | 2.450 | 34,000 | 82,350 | 2.4221 | 0.956 | 0.907 | 0.985 | 0.887 | 0.956 | 87,164 | 0.9448 | 4.26% |
| 1999-05-21 | 0 | 2.350 | 2.250 | 2.450 | - | - | 0 | 0 | - | 0.917 | 0.878 | 0.956 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.350 | 2.300 | 2.400 | 2.300 | 2.350 | 52,000 | 121,200 | 2.3308 | 0.917 | 0.897 | 0.936 | 0.897 | 0.917 | 133,309 | 0.9092 | 2.17% |
| 1999-05-19 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.897 | 0.868 | 0.936 | 0.897 | 0.897 | 10,255 | 0.8972 | 4.55% |
| 1999-05-18 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.858 | 0.858 | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.858 | 0.858 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.858 | 0.858 | - | - | - | 0 | - | 2.33% |
| 1999-05-13 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.839 | 0.839 | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.839 | 0.839 | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.839 | 0.839 | - | - | - | 0 | - | 2.38% |
| 1999-05-10 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.819 | 0.819 | - | 0.819 | 0.819 | 25,636 | 0.8191 | -4.55% |
| 1999-05-07 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.250 | 30,000 | 66,500 | 2.2167 | 0.858 | 0.839 | 0.897 | 0.858 | 0.878 | 76,909 | 0.8647 | -3.30% |
| 1999-05-06 | 0 | 2.275 | 2.275 | 2.325 | 2.275 | 2.300 | 42,000 | 96,550 | 2.2988 | 0.887 | 0.887 | 0.907 | 0.887 | 0.897 | 107,673 | 0.8967 | 3.41% |
| 1999-05-05 | 0 | 2.200 | 2.200 | 2.450 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.858 | 0.858 | 0.956 | 0.858 | 0.878 | 51,273 | 0.8679 | -5.38% |
| 1999-05-04 | 0 | 2.325 | 2.250 | 2.325 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 0.907 | 0.878 | 0.907 | 0.907 | 0.907 | 25,636 | 0.9069 | 4.49% |
| 1999-05-03 | 0 | 2.225 | 2.200 | - | 2.200 | 2.225 | 112,151 | 249,210 | 2.2221 | 0.868 | 0.858 | - | 0.858 | 0.868 | 287,515 | 0.8668 | 1.14% |
| 1999-04-30 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.858 | 0.858 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.858 | 0.858 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 88,000 | 195,100 | 2.2170 | 0.858 | 0.858 | 0.897 | 0.858 | 0.878 | 225,600 | 0.8648 | -2.22% |
| 1999-04-27 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.878 | 0.868 | 0.887 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.878 | 0.858 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.300 | 70,000 | 160,000 | 2.2857 | 0.878 | 0.878 | 0.936 | 0.878 | 0.897 | 179,455 | 0.8916 | 0.00% |
| 1999-04-22 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 0.878 | 0.878 | - | - | - | 0 | - | 2.27% |
| 1999-04-21 | 0 | 2.200 | 2.200 | - | 2.200 | 2.250 | 50,000 | 110,500 | 2.2100 | 0.858 | 0.858 | - | 0.858 | 0.878 | 128,182 | 0.8621 | -2.22% |
| 1999-04-20 | 0 | 2.250 | 2.250 | 2.375 | 2.250 | 2.300 | 30,000 | 68,000 | 2.2667 | 0.878 | 0.878 | 0.926 | 0.878 | 0.897 | 76,909 | 0.8842 | -1.10% |
| 1999-04-19 | 0 | 2.275 | 2.275 | 2.375 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.887 | 0.887 | 0.926 | 0.858 | 0.858 | 15,382 | 0.8582 | -1.09% |
| 1999-04-16 | 0 | 2.300 | 2.225 | 2.300 | 2.175 | 2.300 | 36,072 | 80,598 | 2.2344 | 0.897 | 0.868 | 0.897 | 0.848 | 0.897 | 92,476 | 0.8716 | 4.55% |
| 1999-04-15 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.858 | 0.858 | - | 0.858 | 0.858 | 51,273 | 0.8582 | 0.00% |
| 1999-04-14 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.858 | 0.858 | 0.878 | 0.858 | 0.878 | 51,273 | 0.8679 | -6.38% |
| 1999-04-13 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.917 | - | 0.936 | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.917 | 0.907 | 0.926 | 0.917 | 0.917 | 25,636 | 0.9167 | 2.17% |
| 1999-04-09 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.897 | 0.858 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 2.300 | 2.250 | 2.325 | 2.250 | 2.325 | 52,000 | 118,800 | 2.2846 | 0.897 | 0.878 | 0.907 | 0.878 | 0.907 | 133,309 | 0.8912 | 2.22% |
| 1999-04-07 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.878 | 0.839 | 0.878 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.878 | 0.839 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 2.250 | 2.150 | 2.250 | 2.150 | 2.250 | 20,000 | 44,000 | 2.2000 | 0.878 | 0.839 | 0.878 | 0.839 | 0.878 | 51,273 | 0.8582 | 2.27% |
| 1999-03-30 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.858 | 0.839 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 2.200 | 2.100 | - | - | - | 0 | 0 | - | 0.858 | 0.819 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 2.200 | 2.125 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.858 | 0.829 | 0.897 | 0.858 | 0.858 | 25,636 | 0.8582 | 4.76% |
| 1999-03-25 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.819 | 0.819 | - | - | - | 0 | - | 1.20% |
| 1999-03-24 | 0 | 2.075 | 2.075 | - | 2.025 | 2.075 | 42,000 | 86,000 | 2.0476 | 0.809 | 0.809 | - | 0.790 | 0.809 | 107,673 | 0.7987 | -1.19% |
| 1999-03-23 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.819 | 0.819 | - | - | - | 0 | - | 2.44% |
| 1999-03-22 | 0 | 2.050 | 2.050 | - | 2.000 | 2.000 | 22,000 | 44,000 | 2.0000 | 0.800 | 0.800 | - | 0.780 | 0.780 | 56,400 | 0.7801 | -6.82% |
| 1999-03-19 | 0 | 2.200 | - | 2.275 | - | - | 0 | 0 | - | 0.858 | - | 0.887 | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 2.200 | - | 2.300 | - | - | 12,784 | 28,125 | 2.2000 | 0.858 | - | 0.897 | - | - | 32,774 | 0.8582 | 0.00% |
| 1999-03-17 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.858 | 0.819 | 0.897 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.858 | - | 0.897 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.200 | - | 2.400 | - | - | 0 | 0 | - | 0.858 | - | 0.936 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 2.200 | 2.100 | 2.275 | 2.200 | 2.225 | 26,000 | 57,300 | 2.2038 | 0.858 | 0.819 | 0.887 | 0.858 | 0.868 | 66,655 | 0.8597 | -4.35% |
| 1999-03-11 | 0 | 2.300 | 2.200 | - | 2.100 | 2.300 | 94,000 | 202,950 | 2.1590 | 0.897 | 0.858 | - | 0.819 | 0.897 | 240,982 | 0.8422 | 15.00% |
| 1999-03-10 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.100 | 10,000 | 20,200 | 2.0200 | 0.780 | 0.780 | 0.819 | 0.780 | 0.819 | 25,636 | 0.7879 | -3.61% |
| 1999-03-09 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.175 | 12,000 | 25,750 | 2.1458 | 0.809 | 0.809 | 0.819 | 0.780 | 0.848 | 30,764 | 0.8370 | -1.19% |
| 1999-03-08 | 0 | 2.100 | 2.000 | 2.200 | 1.950 | 2.100 | 86,000 | 173,000 | 2.0116 | 0.819 | 0.780 | 0.858 | 0.761 | 0.819 | 220,473 | 0.7847 | 8.25% |
| 1999-03-05 | 0 | 1.940 | 1.900 | 1.950 | 1.830 | 1.940 | 32,000 | 60,480 | 1.8900 | 0.757 | 0.741 | 0.761 | 0.714 | 0.757 | 82,036 | 0.7372 | 10.23% |
| 1999-03-04 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.687 | - | 0.694 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.687 | - | 0.694 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.687 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.687 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.687 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 1.760 | - | 1.800 | 1.760 | 1.760 | 20,000 | 35,200 | 1.7600 | 0.687 | - | 0.702 | 0.687 | 0.687 | 51,273 | 0.6865 | -2.22% |
| 1999-02-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.800 | 1.700 | 1.830 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.702 | 0.663 | 0.714 | 0.702 | 0.702 | 25,636 | 0.7021 | -1.10% |
| 1999-02-10 | 0 | 1.820 | - | 1.840 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.710 | - | 0.718 | 0.710 | 0.710 | 25,636 | 0.7099 | -1.09% |
| 1999-02-09 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.718 | - | 0.718 | - | - | 0 | - | -1.08% |
| 1999-02-01 | 0 | 1.860 | - | 1.900 | 1.860 | 1.860 | 40,000 | 74,400 | 1.8600 | 0.726 | - | 0.741 | 0.726 | 0.726 | 102,546 | 0.7255 | -2.11% |
| 1999-01-29 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.741 | 0.741 | - | 0.741 | 0.741 | 25,636 | 0.7411 | -1.55% |
| 1999-01-11 | 0 | 1.930 | 1.920 | 1.930 | - | - | 0 | 0 | - | 0.753 | 0.749 | 0.753 | - | - | 0 | - | -0.52% |
| 1999-01-08 | 0 | 1.940 | 1.940 | 1.990 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.757 | 0.757 | 0.776 | 0.753 | 0.753 | 25,636 | 0.7528 | -1.02% |
| 1999-01-07 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.960 | - | - | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.765 | - | - | 0.765 | 0.765 | 25,636 | 0.7645 | 0.00% |
| 1998-12-30 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 1.960 | 1.950 | - | - | - | 0 | 0 | - | 0.765 | 0.761 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 1.960 | 1.960 | - | 1.940 | 1.950 | 34,969 | 67,860 | 1.9406 | 0.765 | 0.765 | - | 0.757 | 0.761 | 89,648 | 0.7570 | 0.51% |
| 1998-12-17 | 0 | 2.050 | 2.000 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.761 | 0.742 | - | 0.761 | 0.761 | 26,951 | 0.7606 | 2.50% |
| 1998-12-16 | 0 | 2.000 | 1.960 | 2.100 | 1.960 | 2.000 | 42,000 | 83,600 | 1.9905 | 0.742 | 0.727 | 0.779 | 0.727 | 0.742 | 113,195 | 0.7386 | 0.00% |
| 1998-12-15 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 14,000 | 28,000 | 2.0000 | 0.742 | 0.742 | 0.761 | 0.742 | 0.742 | 37,732 | 0.7421 | -4.76% |
| 1998-12-14 | 0 | 2.100 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.779 | 0.742 | 0.798 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 2.100 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.779 | 0.751 | 0.816 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.100 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.779 | 0.751 | 0.779 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.779 | 0.779 | - | - | - | 0 | - | 1.20% |
| 1998-12-08 | 0 | 2.075 | 2.050 | 2.200 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.770 | 0.761 | 0.816 | 0.770 | 0.770 | 26,951 | 0.7699 | -1.19% |
| 1998-12-07 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.779 | 0.779 | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 2.100 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.779 | 0.742 | 0.816 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 2.100 | 2.000 | - | - | - | 0 | 0 | - | 0.779 | 0.742 | - | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.779 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.779 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.779 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.779 | 0.779 | - | 0.779 | 0.779 | 5,390 | 0.7792 | -2.33% |
| 1998-11-26 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.798 | 0.798 | 0.853 | 0.798 | 0.798 | 26,951 | 0.7977 | -2.27% |
| 1998-11-25 | 0 | 2.200 | 2.200 | 2.400 | 2.175 | 2.250 | 62,000 | 139,350 | 2.2476 | 0.816 | 0.816 | 0.891 | 0.807 | 0.835 | 167,097 | 0.8339 | -6.38% |
| 1998-11-24 | 0 | 2.350 | 2.300 | 2.400 | 2.275 | 2.350 | 30,000 | 68,950 | 2.2983 | 0.872 | 0.853 | 0.891 | 0.844 | 0.872 | 80,853 | 0.8528 | 3.30% |
| 1998-11-23 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 30,000 | 68,900 | 2.2967 | 0.844 | 0.844 | 0.891 | 0.844 | 0.853 | 80,853 | 0.8522 | 3.41% |
| 1998-11-20 | 0 | 2.200 | 2.125 | 2.250 | 2.100 | 2.200 | 20,000 | 43,000 | 2.1500 | 0.816 | 0.788 | 0.835 | 0.779 | 0.816 | 53,902 | 0.7977 | 11.11% |
| 1998-11-19 | 0 | 1.980 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.735 | 0.720 | 0.761 | - | - | 0 | - | 0.00% |
| 1998-11-18 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 2.000 | 12,000 | 23,800 | 1.9833 | 0.735 | 0.731 | 0.761 | 0.735 | 0.742 | 32,341 | 0.7359 | 0.00% |
| 1998-11-17 | 0 | 1.980 | 1.900 | 1.980 | 1.940 | 1.980 | 12,000 | 23,360 | 1.9467 | 0.735 | 0.705 | 0.735 | 0.720 | 0.735 | 32,341 | 0.7223 | 4.21% |
| 1998-11-16 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.53% |
| 1998-11-13 | 0 | 1.890 | 1.890 | - | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.701 | 0.701 | - | 0.701 | 0.701 | 26,951 | 0.7013 | 0.53% |
| 1998-11-12 | 0 | 1.880 | 1.880 | - | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 0.698 | 0.698 | - | 0.694 | 0.694 | 53,902 | 0.6938 | 0.53% |
| 1998-11-11 | 0 | 1.870 | 1.870 | 1.960 | - | - | 0 | 0 | - | 0.694 | 0.694 | 0.727 | - | - | 0 | - | 0.54% |
| 1998-11-10 | 0 | 1.860 | 1.860 | 1.920 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 0.690 | 0.690 | 0.712 | 0.690 | 0.690 | 26,951 | 0.6901 | -1.06% |
| 1998-11-09 | 0 | 1.880 | 1.860 | 1.940 | 1.880 | 1.920 | 40,000 | 76,000 | 1.9000 | 0.698 | 0.690 | 0.720 | 0.698 | 0.712 | 107,804 | 0.7050 | -4.08% |
| 1998-11-06 | 0 | 1.960 | 1.940 | 1.980 | - | - | 0 | 0 | - | 0.727 | 0.720 | 0.735 | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.960 | 1.960 | - | 1.960 | 1.960 | 18,000 | 35,280 | 1.9600 | 0.727 | 0.727 | - | 0.727 | 0.727 | 48,512 | 0.7272 | -2.00% |
| 1998-11-04 | 0 | 2.000 | 1.940 | 2.050 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.742 | 0.720 | 0.761 | 0.742 | 0.742 | 26,951 | 0.7421 | 1.52% |
| 1998-11-03 | 0 | 1.970 | 1.970 | 2.050 | 1.960 | 2.050 | 22,000 | 43,400 | 1.9727 | 0.731 | 0.731 | 0.761 | 0.727 | 0.761 | 59,292 | 0.7320 | 3.14% |
| 1998-11-02 | 0 | 1.910 | 1.910 | 1.950 | - | - | 0 | 0 | - | 0.709 | 0.709 | 0.724 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.910 | 1.870 | 1.940 | 1.850 | 1.910 | 40,000 | 75,100 | 1.8775 | 0.709 | 0.694 | 0.720 | 0.686 | 0.709 | 107,804 | 0.6966 | 4.95% |
| 1998-10-29 | 0 | 1.820 | - | 1.900 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.675 | - | 0.705 | 0.675 | 0.675 | 26,951 | 0.6753 | -2.15% |
| 1998-10-27 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.860 | 6,420 | 11,895 | 1.8528 | 0.690 | 0.690 | 0.698 | 0.690 | 0.690 | 17,303 | 0.6875 | 2.20% |
| 1998-10-26 | 0 | 1.820 | 1.820 | 1.880 | 1.800 | 1.820 | 34,000 | 61,680 | 1.8141 | 0.675 | 0.675 | 0.698 | 0.668 | 0.675 | 91,634 | 0.6731 | 3.41% |
| 1998-10-23 | 0 | 1.760 | 1.750 | 1.800 | 1.760 | 1.820 | 30,420 | 53,950 | 1.7735 | 0.653 | 0.649 | 0.668 | 0.653 | 0.675 | 81,985 | 0.6580 | -3.30% |
| 1998-10-22 | 0 | 1.820 | 1.770 | 1.830 | 1.770 | 1.820 | 28,000 | 50,220 | 1.7936 | 0.675 | 0.657 | 0.679 | 0.657 | 0.675 | 75,463 | 0.6655 | 4.60% |
| 1998-10-21 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.760 | 64,000 | 111,760 | 1.7463 | 0.646 | 0.646 | 0.649 | 0.646 | 0.653 | 172,487 | 0.6479 | 2.35% |
| 1998-10-20 | 0 | 1.700 | 1.700 | 1.750 | 1.680 | 1.760 | 72,000 | 122,680 | 1.7039 | 0.631 | 0.631 | 0.649 | 0.623 | 0.653 | 194,048 | 0.6322 | -3.41% |
| 1998-10-19 | 0 | 1.760 | 1.760 | 1.770 | 1.620 | 1.770 | 148,000 | 253,320 | 1.7116 | 0.653 | 0.653 | 0.657 | 0.601 | 0.657 | 398,876 | 0.6351 | 6.02% |
| 1998-10-16 | 0 | 1.660 | - | 1.790 | 1.660 | 1.700 | 20,000 | 33,600 | 1.6800 | 0.616 | - | 0.664 | 0.616 | 0.631 | 53,902 | 0.6234 | -7.26% |
| 1998-10-15 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 1.790 | - | 1.800 | - | - | 0 | 0 | - | 0.664 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.664 | - | 0.664 | - | - | 0 | - | -0.56% |
| 1998-09-28 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.668 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.668 | - | 0.668 | - | - | 0 | - | -2.70% |
| 1998-09-21 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.686 | - | 0.686 | - | - | 0 | - | -2.63% |
| 1998-09-18 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.705 | - | 0.705 | - | - | 0 | - | -2.06% |
| 1998-09-14 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.720 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.720 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 1.940 | - | 1.950 | - | - | 0 | 0 | - | 0.720 | - | 0.724 | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.720 | - | 0.720 | - | - | 0 | - | -1.02% |
| 1998-08-26 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.727 | - | 0.727 | - | - | 0 | - | -1.01% |
| 1998-08-11 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.735 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.735 | - | 0.735 | - | - | 0 | - | -1.00% |
| 1998-08-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.742 | - | 0.770 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.742 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.742 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.742 | - | 0.761 | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.742 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.742 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.742 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.742 | - | 0.770 | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.742 | - | 0.770 | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | -1.23% |
| 1998-07-09 | 0 | 2.025 | - | 2.075 | - | - | 0 | 0 | - | 0.751 | - | 0.770 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.751 | - | 0.751 | - | - | 0 | - | -2.41% |
| 1998-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.770 | - | 0.770 | - | - | 0 | - | -1.19% |
| 1998-07-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.779 | - | 0.779 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.779 | - | 0.779 | - | - | 0 | - | -2.33% |
| 1998-07-02 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.798 | - | 0.798 | - | - | 0 | - | -2.27% |
| 1998-06-30 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.816 | - | 0.816 | 0.816 | 0.816 | 26,951 | 0.8163 | 6.28% |
| 1998-06-29 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.768 | - | 0.768 | 0.768 | 0.768 | 27,342 | 0.7681 | 1.20% |
| 1998-06-26 | 0 | 2.075 | 1.990 | 2.100 | 2.075 | 2.075 | 4,840 | 9,913 | 2.0481 | 0.759 | 0.728 | 0.768 | 0.759 | 0.759 | 13,233 | 0.7491 | -1.19% |
| 1998-06-25 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.768 | - | 0.786 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 2.100 | - | 2.125 | - | - | 0 | 0 | - | 0.768 | - | 0.777 | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.768 | - | 0.805 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.768 | - | 0.786 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.768 | - | 0.768 | 0.805 | 0.805 | 16,405 | 0.8046 | 0.00% |
| 1998-06-11 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | -4.55% |
| 1998-06-10 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.805 | - | 0.805 | - | - | 0 | - | -2.22% |
| 1998-06-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.823 | - | 0.823 | - | - | 0 | - | -2.17% |
| 1998-06-08 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.841 | - | 0.841 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.841 | - | 0.841 | - | - | 0 | - | -2.13% |
| 1998-06-04 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.859 | - | 0.859 | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 2.350 | - | 2.350 | 2.350 | 2.450 | 4,000 | 9,600 | 2.4000 | 0.859 | - | 0.859 | 0.859 | 0.896 | 10,937 | 0.8778 | 4.44% |
| 1998-06-02 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.823 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.823 | - | 0.841 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.823 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 2.250 | - | 2.250 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.823 | - | 0.823 | 0.878 | 0.914 | 10,937 | 0.8961 | -2.17% |
| 1998-05-27 | 0 | 2.300 | - | 2.300 | 2.250 | 2.350 | 8,000 | 18,400 | 2.3000 | 0.841 | - | 0.841 | 0.823 | 0.859 | 21,873 | 0.8412 | 6.98% |
| 1998-05-26 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.786 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 2.150 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.786 | 0.768 | 0.841 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 2.150 | 2.000 | 2.400 | - | - | 0 | 0 | - | 0.786 | 0.731 | 0.878 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 2.150 | 2.025 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.786 | 0.741 | - | 0.750 | 0.750 | 27,342 | 0.7498 | -2.27% |
| 1998-05-20 | 0 | 2.200 | 2.175 | 2.200 | 2.050 | 2.200 | 54,000 | 116,400 | 2.1556 | 0.805 | 0.795 | 0.805 | 0.750 | 0.805 | 147,645 | 0.7884 | 0.00% |
| 1998-05-19 | 0 | 2.200 | 2.100 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.805 | 0.768 | 0.841 | 0.805 | 0.805 | 27,342 | 0.8046 | -4.35% |
| 1998-05-18 | 0 | 2.300 | 2.200 | 2.350 | 2.275 | 2.375 | 10,000 | 23,250 | 2.3250 | 0.841 | 0.805 | 0.859 | 0.832 | 0.869 | 27,342 | 0.8503 | -7.07% |
| 1998-05-15 | 0 | 2.475 | - | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.905 | - | 0.905 | 0.914 | 0.914 | 27,342 | 0.9144 | -8.33% |
| 1998-05-14 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.988 | - | 0.988 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.988 | - | 0.988 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.988 | - | 0.988 | - | - | 0 | - | -3.57% |
| 1998-05-11 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.024 | - | 1.024 | - | - | 0 | - | -3.45% |
| 1998-05-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.061 | - | 1.097 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.061 | - | 1.061 | - | - | 0 | - | -1.69% |
| 1998-05-06 | 0 | 2.950 | - | 3.000 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 1.079 | - | 1.097 | 1.079 | 1.079 | 5,468 | 1.0789 | 5.36% |
| 1998-05-05 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.024 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.024 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.024 | - | 1.024 | - | - | 0 | - | -1.75% |
| 1998-04-30 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 1.042 | - | 1.042 | - | - | 0 | - | -1.72% |
| 1998-04-29 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.061 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.061 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.061 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.061 | 1.024 | 1.061 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 1.061 | 1.024 | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.061 | 0.988 | - | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.061 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.061 | - | 1.097 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.061 | - | 1.097 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.061 | - | 1.097 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.061 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 1.061 | 1.024 | 1.097 | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 2.900 | 2.900 | 2.975 | 2.850 | 2.975 | 16,420 | 48,234 | 2.9375 | 1.061 | 1.061 | 1.088 | 1.042 | 1.088 | 44,895 | 1.0744 | -3.33% |
| 1998-03-30 | 0 | 3.000 | 2.850 | 3.100 | 2.850 | 3.000 | 48,000 | 140,300 | 2.9229 | 1.097 | 1.042 | 1.134 | 1.042 | 1.097 | 131,240 | 1.0690 | -9.09% |
| 1998-03-27 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.207 | - | 1.207 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 3.300 | 3.100 | 3.300 | 3.200 | 3.300 | 14,000 | 45,200 | 3.2286 | 1.207 | 1.134 | 1.207 | 1.170 | 1.207 | 38,278 | 1.1808 | -5.71% |
| 1998-03-25 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | -2.78% |
| 1998-03-24 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.317 | - | 1.317 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 3.600 | - | 3.650 | - | - | 0 | 0 | - | 1.317 | - | 1.335 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.317 | - | 1.317 | - | - | 0 | - | -2.70% |
| 1998-03-19 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.353 | - | 1.353 | - | - | 0 | - | -0.67% |
| 1998-03-18 | 0 | 3.725 | - | 3.725 | - | - | 0 | 0 | - | 1.362 | - | 1.362 | - | - | 0 | - | -1.32% |
| 1998-03-17 | 0 | 3.775 | - | 3.775 | 3.700 | 3.800 | 24,000 | 90,800 | 3.7833 | 1.381 | - | 1.381 | 1.353 | 1.390 | 65,620 | 1.3837 | 4.86% |
| 1998-03-16 | 0 | 3.600 | 3.300 | 3.600 | 3.450 | 3.600 | 6,000 | 21,100 | 3.5167 | 1.317 | 1.207 | 1.317 | 1.262 | 1.317 | 16,405 | 1.2862 | 6.67% |
| 1998-03-13 | 0 | 3.375 | - | 3.400 | - | - | 2,000 | 6,750 | 3.3750 | 1.234 | - | 1.244 | - | - | 5,468 | 1.2344 | 0.00% |
| 1998-03-12 | 0 | 3.375 | - | 3.375 | 3.350 | 3.400 | 78,000 | 261,700 | 3.3551 | 1.234 | - | 1.234 | 1.225 | 1.244 | 213,265 | 1.2271 | 0.75% |
| 1998-03-11 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.225 | - | 1.262 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.225 | - | 1.262 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 3.350 | - | 3.450 | - | - | 1 | 3 | 3.0000 | 1.225 | - | 1.262 | - | - | 3 | 1.0972 | 0.00% |
| 1998-03-06 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.225 | - | 1.244 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.225 | - | 1.244 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.225 | - | 1.244 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 1.225 | - | 1.225 | - | - | 0 | - | -1.47% |
| 1998-03-02 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.244 | - | 1.244 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.244 | - | 1.244 | - | - | 0 | - | -0.73% |
| 1998-02-26 | 0 | 3.425 | - | - | 3.325 | 3.425 | 4,000 | 13,500 | 3.3750 | 1.253 | - | - | 1.216 | 1.253 | 10,937 | 1.2344 | 6.20% |
| 1998-02-25 | 0 | 3.225 | - | 3.250 | - | - | 0 | 0 | - | 1.180 | - | 1.189 | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 3.225 | - | 3.275 | - | - | 0 | 0 | - | 1.180 | - | 1.198 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.225 | - | 3.225 | 3.225 | 3.225 | 14,000 | 45,150 | 3.2250 | 1.180 | - | 1.180 | 1.180 | 1.180 | 38,278 | 1.1795 | 3.20% |
| 1998-02-20 | 0 | 3.125 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.143 | 1.097 | 1.170 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 3.125 | - | 3.125 | 3.050 | 3.150 | 16,000 | 49,650 | 3.1031 | 1.143 | - | 1.143 | 1.116 | 1.152 | 43,747 | 1.1349 | 3.31% |
| 1998-02-18 | 0 | 3.025 | - | 3.025 | 2.975 | 3.025 | 8,000 | 24,050 | 3.0063 | 1.106 | - | 1.106 | 1.088 | 1.106 | 21,873 | 1.0995 | 0.83% |
| 1998-02-17 | 0 | 3.000 | - | 3.050 | 2.850 | 3.000 | 78,000 | 225,900 | 2.8962 | 1.097 | - | 1.116 | 1.042 | 1.097 | 213,265 | 1.0592 | 1.69% |
| 1998-02-16 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.079 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 2.950 | - | 2.950 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 1.079 | - | 1.079 | 1.097 | 1.097 | 21,873 | 1.0972 | 1.72% |
| 1998-02-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.061 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 2.900 | 2.650 | 2.925 | 2.600 | 2.900 | 42,000 | 111,800 | 2.6619 | 1.061 | 0.969 | 1.070 | 0.951 | 1.061 | 114,835 | 0.9736 | 1.75% |
| 1998-02-10 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 1.042 | - | 1.061 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 2.850 | 2.700 | 2.850 | 2.900 | 2.900 | 2,000 | 5,800 | 2.9000 | 1.042 | 0.988 | 1.042 | 1.061 | 1.061 | 5,468 | 1.0607 | 9.62% |
| 1998-02-06 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.700 | 12,000 | 31,650 | 2.6375 | 0.951 | 0.951 | 0.978 | 0.951 | 0.988 | 32,810 | 0.9646 | 4.00% |
| 1998-02-05 | 0 | 2.500 | 2.500 | - | 2.400 | 2.525 | 106,000 | 260,700 | 2.4594 | 0.914 | 0.914 | - | 0.878 | 0.923 | 289,822 | 0.8995 | 2.04% |
| 1998-02-04 | 0 | 2.450 | 2.350 | 2.500 | - | - | 238,000 | 559,300 | 2.3500 | 0.896 | 0.859 | 0.914 | - | - | 650,732 | 0.8595 | 0.00% |
| 1998-02-03 | 0 | 2.450 | 2.350 | 2.450 | 2.450 | 2.450 | 6,000 | 14,700 | 2.4500 | 0.896 | 0.859 | 0.896 | 0.896 | 0.896 | 16,405 | 0.8961 | 0.00% |
| 1998-02-02 | 0 | 2.450 | 2.350 | 2.450 | 2.200 | 2.450 | 48,000 | 109,100 | 2.2729 | 0.896 | 0.859 | 0.896 | 0.805 | 0.896 | 131,240 | 0.8313 | 11.36% |
| 1998-01-27 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.805 | 0.731 | 0.805 | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.225 | 32,000 | 70,900 | 2.2156 | 0.805 | 0.805 | 0.823 | 0.805 | 0.814 | 87,493 | 0.8103 | -8.33% |
| 1998-01-23 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.878 | - | 0.878 | - | - | 0 | - | -2.04% |
| 1998-01-22 | 0 | 2.450 | 2.400 | 2.500 | 2.450 | 2.500 | 54,880 | 136,780 | 2.4923 | 0.896 | 0.878 | 0.914 | 0.896 | 0.914 | 150,051 | 0.9116 | -13.27% |
| 1998-01-21 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 1.033 | - | 1.033 | - | - | 0 | - | -1.74% |
| 1998-01-20 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 1.052 | - | 1.052 | - | - | 0 | - | -3.36% |
| 1998-01-19 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.088 | 1.079 | 1.097 | 1.088 | 1.088 | 5,468 | 1.0881 | 0.85% |
| 1998-01-16 | 0 | 2.950 | 2.750 | 2.950 | 2.750 | 3.075 | 24,000 | 70,250 | 2.9271 | 1.079 | 1.006 | 1.079 | 1.006 | 1.125 | 65,620 | 1.0706 | -1.67% |
| 1998-01-15 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 1.097 | - | 1.097 | - | - | 0 | - | -5.51% |
| 1998-01-14 | 0 | 3.175 | - | 3.175 | 3.175 | 3.175 | 2,000 | 6,350 | 3.1750 | 1.161 | - | 1.161 | 1.161 | 1.161 | 5,468 | 1.1612 | 3.25% |
| 1998-01-13 | 0 | 3.075 | - | 3.075 | - | - | 0 | 0 | - | 1.125 | - | 1.125 | - | - | 0 | - | -6.82% |
| 1998-01-12 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.207 | - | 1.207 | - | - | 0 | - | -5.71% |
| 1998-01-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | -2.78% |
| 1998-01-08 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.317 | - | 1.317 | - | - | 0 | - | -2.70% |
| 1998-01-07 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.353 | - | 1.353 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.353 | - | 1.353 | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 3.700 | - | 3.700 | 3.700 | 3.750 | 20,000 | 74,300 | 3.7150 | 1.353 | - | 1.353 | 1.353 | 1.372 | 54,683 | 1.3587 | 0.00% |
| 1998-01-02 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.353 | - | 1.353 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.353 | 1.317 | 1.353 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 3.700 | 3.600 | 3.725 | 3.700 | 3.700 | 66,000 | 244,200 | 3.7000 | 1.353 | 1.317 | 1.362 | 1.353 | 1.353 | 180,455 | 1.3532 | 0.00% |
| 1997-12-29 | 0 | 3.700 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.353 | 1.353 | 1.372 | - | - | 0 | - | 0.95% |
| 1997-12-24 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.340 | - | 1.344 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 3.665 | - | 3.725 | - | - | 0 | 0 | - | 1.340 | - | 1.362 | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 3.665 | - | 3.700 | - | - | 0 | 0 | - | 1.340 | - | 1.353 | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 3.665 | - | 3.750 | - | - | 0 | 0 | - | 1.340 | - | 1.372 | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 3.665 | 3.500 | 3.700 | - | - | 0 | 0 | - | 1.340 | 1.280 | 1.353 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.340 | - | 1.344 | - | - | 0 | - | -0.00% |
| 1997-12-16 | 0 | 3.825 | - | 3.825 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 3.825 | 3.675 | 3.825 | 3.825 | 3.825 | 6,000 | 22,950 | 3.8250 | 1.340 | 1.288 | 1.340 | 1.340 | 1.340 | 17,121 | 1.3404 | 1.32% |
| 1997-12-12 | 0 | 3.775 | - | 3.850 | - | - | 0 | 0 | - | 1.323 | - | 1.349 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 3.775 | - | 3.775 | - | - | 0 | 0 | - | 1.323 | - | 1.323 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 3.775 | 3.700 | 3.800 | 3.700 | 3.775 | 42,000 | 156,550 | 3.7274 | 1.323 | 1.297 | 1.332 | 1.297 | 1.323 | 119,848 | 1.3062 | 2.03% |
| 1997-12-09 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.297 | 1.297 | 1.314 | 1.297 | 1.297 | 28,535 | 1.2966 | -2.63% |
| 1997-12-08 | 0 | 3.800 | 3.800 | 3.850 | 3.675 | 3.700 | 12,100 | 44,705 | 3.6946 | 1.332 | 1.332 | 1.349 | 1.288 | 1.297 | 34,528 | 1.2948 | 2.01% |
| 1997-12-05 | 0 | 3.725 | 3.725 | 3.775 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 1.305 | 1.305 | 1.323 | 1.297 | 1.297 | 85,606 | 1.2966 | -1.32% |
| 1997-12-04 | 0 | 3.775 | 3.750 | 3.850 | 3.775 | 3.775 | 36,000 | 135,900 | 3.7750 | 1.323 | 1.314 | 1.349 | 1.323 | 1.323 | 102,727 | 1.3229 | 0.00% |
| 1997-12-03 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.323 | 1.323 | 1.349 | 1.323 | 1.323 | 57,071 | 1.3229 | -1.95% |
| 1997-12-02 | 0 | 3.850 | 3.775 | 3.850 | 3.775 | 3.850 | 26,000 | 98,500 | 3.7885 | 1.349 | 1.323 | 1.349 | 1.323 | 1.349 | 74,192 | 1.3276 | 1.99% |
| 1997-12-01 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.800 | 30,000 | 113,750 | 3.7917 | 1.323 | 1.323 | 1.349 | 1.323 | 1.332 | 85,606 | 1.3288 | -0.66% |
| 1997-11-28 | 0 | 3.800 | 3.800 | 3.850 | 3.775 | 3.800 | 24,000 | 90,950 | 3.7896 | 1.332 | 1.332 | 1.349 | 1.323 | 1.332 | 68,485 | 1.3280 | 0.00% |
| 1997-11-27 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 24,000 | 91,200 | 3.8000 | 1.332 | 1.332 | 1.349 | 1.332 | 1.332 | 68,485 | 1.3317 | -2.56% |
| 1997-11-26 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 19,116 | 74,218 | 3.8825 | 1.367 | 1.332 | 1.367 | 1.367 | 1.367 | 54,548 | 1.3606 | 0.65% |
| 1997-11-25 | 0 | 3.875 | 3.875 | 3.900 | 3.800 | 3.825 | 48,000 | 182,750 | 3.8073 | 1.358 | 1.358 | 1.367 | 1.332 | 1.340 | 136,970 | 1.3342 | -0.64% |
| 1997-11-24 | 0 | 3.900 | 3.750 | 3.900 | 3.700 | 3.900 | 48,000 | 182,300 | 3.7979 | 1.367 | 1.314 | 1.367 | 1.297 | 1.367 | 136,970 | 1.3310 | 1.30% |
| 1997-11-21 | 0 | 3.850 | 3.750 | 3.850 | 3.750 | 3.850 | 40,000 | 151,500 | 3.7875 | 1.349 | 1.314 | 1.349 | 1.314 | 1.349 | 114,141 | 1.3273 | 1.99% |
| 1997-11-20 | 0 | 3.775 | 3.750 | 3.800 | 3.700 | 3.775 | 18,000 | 67,150 | 3.7306 | 1.323 | 1.314 | 1.332 | 1.297 | 1.323 | 51,364 | 1.3073 | -0.66% |
| 1997-11-19 | 0 | 3.800 | 3.700 | - | 3.600 | 3.900 | 77,808 | 288,697 | 3.7104 | 1.332 | 1.297 | - | 1.262 | 1.367 | 222,028 | 1.3003 | -1.30% |
| 1997-11-18 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.349 | - | 1.349 | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.349 | - | 1.349 | - | - | 0 | - | -2.53% |
| 1997-11-14 | 0 | 3.950 | 3.700 | 3.950 | 3.600 | 3.950 | 78,000 | 286,850 | 3.6776 | 1.384 | 1.297 | 1.384 | 1.262 | 1.384 | 222,575 | 1.2888 | -1.25% |
| 1997-11-13 | 0 | 4.000 | - | - | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.402 | - | - | 1.402 | 1.402 | 28,535 | 1.4018 | 0.00% |
| 1997-11-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.402 | - | 1.402 | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 4.000 | - | 4.100 | - | - | 20,000 | 80,000 | 4.0000 | 1.402 | - | 1.437 | - | - | 57,071 | 1.4018 | 0.00% |
| 1997-11-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.402 | - | 1.402 | - | - | 0 | - | -2.44% |
| 1997-11-07 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 1.437 | - | 1.437 | - | - | 0 | - | -1.80% |
| 1997-11-06 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.463 | - | 1.463 | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.463 | - | 1.463 | - | - | 0 | - | -0.60% |
| 1997-11-04 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 12,000 | 50,400 | 4.2000 | 1.472 | - | 1.472 | 1.472 | 1.472 | 34,242 | 1.4719 | 1.20% |
| 1997-11-03 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 1.454 | - | 1.454 | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 4.150 | 4.000 | 4.200 | 4.000 | 4.200 | 96,000 | 394,500 | 4.1094 | 1.454 | 1.402 | 1.472 | 1.402 | 1.472 | 273,939 | 1.4401 | -3.49% |
| 1997-10-30 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 1.507 | - | 1.507 | 1.507 | 1.507 | 51,364 | 1.5069 | 1.18% |
| 1997-10-29 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 1.489 | - | 1.489 | - | - | 0 | - | -3.41% |
| 1997-10-28 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 1.542 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 4.400 | - | 4.400 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.542 | - | 1.542 | 1.577 | 1.577 | 28,535 | 1.5770 | -2.22% |
| 1997-10-24 | 0 | 4.500 | - | 4.450 | 4.500 | 4.500 | 106,000 | 502,000 | 4.7358 | 1.577 | - | 1.559 | 1.577 | 1.577 | 302,474 | 1.6596 | -8.16% |
| 1997-10-23 | 0 | 4.900 | - | 4.900 | 4.700 | 4.900 | 8,000 | 38,200 | 4.7750 | 1.717 | - | 1.717 | 1.647 | 1.717 | 22,828 | 1.6734 | 0.00% |
| 1997-10-22 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 1.717 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-21 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 1.717 | - | 1.717 | - | - | 0 | - | -2.00% |
| 1997-10-20 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.752 | - | 1.752 | - | - | 0 | - | -2.91% |
| 1997-10-17 | 0 | 5.150 | - | 5.150 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 1.805 | - | 1.805 | 1.805 | 1.805 | 17,121 | 1.8048 | 4.04% |
| 1997-10-16 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 1.735 | - | 1.735 | - | - | 0 | - | -1.00% |
| 1997-10-15 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.752 | - | 1.752 | - | - | 0 | - | -0.99% |
| 1997-10-14 | 0 | 5.050 | - | 5.100 | - | - | 0 | 0 | - | 1.770 | - | 1.787 | - | - | 0 | - | 0.00% |
| 1997-10-13 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 1.770 | - | 1.770 | - | - | 0 | - | -0.98% |
| 1997-10-09 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 1.787 | - | 1.787 | - | - | 0 | - | 0.00% |
| 1997-10-08 | 0 | 5.100 | - | 5.200 | - | - | 0 | 0 | - | 1.787 | - | 1.822 | - | - | 0 | - | 0.00% |
| 1997-10-07 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.787 | 1.787 | 1.822 | - | - | 0 | - | 2.00% |
| 1997-10-06 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.050 | 34,000 | 170,500 | 5.0147 | 1.752 | 1.726 | 1.752 | 1.752 | 1.770 | 97,020 | 1.7574 | -2.91% |
| 1997-10-03 | 0 | 5.150 | 4.925 | 5.200 | - | - | 0 | 0 | - | 1.805 | 1.726 | 1.822 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.805 | 1.787 | 1.822 | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 5.150 | 5.150 | 5.200 | 4.950 | 5.200 | 80,000 | 410,550 | 5.1319 | 1.805 | 1.805 | 1.822 | 1.735 | 1.822 | 228,283 | 1.7984 | -1.90% |
| 1997-09-26 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.840 | 1.735 | 1.840 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 5.250 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.840 | 1.770 | 1.857 | - | - | 0 | - | 0.00% |
| 1997-09-24 | 0 | 5.250 | - | 5.250 | - | - | 0 | 0 | - | 1.840 | - | 1.840 | - | - | 0 | - | 0.00% |
| 1997-09-23 | 0 | 5.250 | 5.000 | 5.250 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 1.840 | 1.752 | 1.840 | 1.857 | 1.857 | 28,535 | 1.8573 | 0.00% |
| 1997-09-22 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.840 | 1.735 | 1.840 | - | - | 0 | - | -0.94% |
| 1997-09-19 | 0 | 5.300 | 5.100 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.857 | 1.787 | 1.857 | 1.857 | 1.857 | 11,414 | 1.8573 | 0.95% |
| 1997-09-18 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 46,000 | 239,800 | 5.2130 | 1.840 | 1.840 | 1.857 | 1.822 | 1.840 | 131,262 | 1.8269 | 0.00% |
| 1997-09-16 | 0 | 5.250 | 5.250 | 5.350 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.840 | 1.840 | 1.875 | 1.822 | 1.822 | 114,141 | 1.8223 | 0.96% |
| 1997-09-15 | 0 | 5.200 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.822 | 1.840 | 1.857 | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5.200 | 5.100 | 5.300 | 5.050 | 5.200 | 66,000 | 341,100 | 5.1682 | 1.822 | 1.787 | 1.857 | 1.770 | 1.822 | 188,333 | 1.8112 | 0.00% |
| 1997-09-11 | 0 | 5.200 | 5.200 | - | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 1.822 | 1.822 | - | 1.822 | 1.822 | 102,727 | 1.8223 | 0.00% |
| 1997-09-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 1.822 | 1.822 | 1.857 | 1.822 | 1.822 | 57,071 | 1.8223 | -0.95% |
| 1997-09-09 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 26,000 | 136,500 | 5.2500 | 1.840 | 1.840 | 1.875 | 1.840 | 1.840 | 74,192 | 1.8398 | 0.00% |
| 1997-09-08 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 14,000 | 73,500 | 5.2500 | 1.840 | 1.840 | 1.857 | 1.840 | 1.840 | 39,949 | 1.8398 | -0.94% |
| 1997-09-05 | 0 | 5.300 | 5.000 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.857 | 1.752 | 1.857 | 1.857 | 1.857 | 11,414 | 1.8573 | 0.95% |
| 1997-09-04 | 0 | 5.250 | 5.200 | 5.250 | 5.000 | 5.250 | 10,000 | 51,000 | 5.1000 | 1.840 | 1.822 | 1.840 | 1.752 | 1.840 | 28,535 | 1.7873 | -2.78% |
| 1997-09-03 | 0 | 5.400 | - | 5.500 | - | - | 0 | 0 | - | 1.892 | - | 1.927 | - | - | 0 | - | 0.00% |
| 1997-09-02 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 1.892 | - | 1.892 | - | - | 0 | - | -1.82% |
| 1997-09-01 | 0 | 5.500 | 5.050 | 5.500 | 5.300 | 5.500 | 48,000 | 259,000 | 5.3958 | 1.927 | 1.770 | 1.927 | 1.857 | 1.927 | 136,970 | 1.8909 | 1.85% |
| 1997-08-29 | 0 | 5.400 | 5.250 | 5.600 | 5.400 | 5.700 | 6,000 | 33,000 | 5.5000 | 1.892 | 1.840 | 1.962 | 1.892 | 1.998 | 17,121 | 1.9274 | 0.93% |
| 1997-08-28 | 0 | 5.350 | 5.350 | 5.550 | 5.300 | 5.500 | 68,000 | 367,600 | 5.4059 | 1.875 | 1.875 | 1.945 | 1.857 | 1.927 | 194,040 | 1.8945 | 0.94% |
| 1997-08-27 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 42,000 | 222,000 | 5.2857 | 1.857 | 1.840 | 1.892 | 1.840 | 1.857 | 119,848 | 1.8523 | -1.85% |
| 1997-08-26 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.892 | 1.840 | 1.892 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.300 | 70,000 | 367,900 | 5.2557 | 1.892 | 1.892 | 1.910 | 1.822 | 1.857 | 199,747 | 1.8418 | 3.85% |
| 1997-08-22 | 0 | 5.200 | 5.450 | 5.500 | 5.150 | 5.200 | 10,020 | 51,908 | 5.1804 | 1.822 | 1.910 | 1.927 | 1.805 | 1.822 | 28,592 | 1.8154 | -6.31% |
| 1997-08-21 | 0 | 5.550 | 5.200 | 5.600 | - | - | 440 | 2,156 | 4.9000 | 1.945 | 1.822 | 1.962 | - | - | 1,256 | 1.7172 | 0.00% |
| 1997-08-20 | 0 | 5.550 | 5.350 | 5.550 | 5.300 | 5.550 | 14,000 | 75,200 | 5.3714 | 1.945 | 1.875 | 1.945 | 1.857 | 1.945 | 39,949 | 1.8824 | 8.82% |
| 1997-08-19 | 0 | 5.100 | 5.100 | - | 5.100 | 5.200 | 36,000 | 185,600 | 5.1556 | 1.787 | 1.787 | - | 1.787 | 1.822 | 102,727 | 1.8067 | -5.56% |
| 1997-08-15 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 30,000 | 162,500 | 5.4167 | 1.892 | 1.892 | 1.910 | 1.892 | 1.910 | 85,606 | 1.8982 | 0.00% |
| 1997-08-14 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 1.892 | 1.892 | 1.927 | 1.892 | 1.892 | 17,121 | 1.8924 | -1.82% |
| 1997-08-13 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.927 | 1.892 | 1.927 | 1.927 | 1.927 | 28,535 | 1.9274 | 0.00% |
| 1997-08-12 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.700 | 56,000 | 310,400 | 5.5429 | 1.927 | 1.892 | 1.962 | 1.927 | 1.998 | 159,798 | 1.9425 | -1.79% |
| 1997-08-11 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 1.962 | - | 1.962 | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 5.600 | 5.450 | 5.600 | - | - | 0 | 0 | - | 1.962 | 1.910 | 1.962 | - | - | 0 | - | 0.00% |
| 1997-08-07 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 60,000 | 333,300 | 5.5550 | 1.962 | 1.945 | 1.962 | 1.927 | 1.962 | 171,212 | 1.9467 | 2.75% |
| 1997-08-06 | 0 | 5.450 | 5.400 | 5.500 | 5.300 | 5.450 | 52,000 | 278,300 | 5.3519 | 1.910 | 1.892 | 1.927 | 1.857 | 1.910 | 148,384 | 1.8755 | 1.87% |
| 1997-08-05 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,000 | 5.3333 | 1.875 | 1.857 | 1.892 | 1.857 | 1.875 | 85,606 | 1.8690 | 0.00% |
| 1997-08-04 | 0 | 5.350 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.875 | 1.840 | 1.892 | - | - | 0 | - | 0.00% |
| 1997-08-01 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 50,240 | 268,024 | 5.3349 | 1.875 | 1.822 | 1.875 | 1.857 | 1.875 | 143,361 | 1.8696 | 0.00% |
| 1997-07-31 | 0 | 5.350 | 5.250 | 5.400 | 5.300 | 5.350 | 14,000 | 74,400 | 5.3143 | 1.875 | 1.840 | 1.892 | 1.857 | 1.875 | 39,949 | 1.8624 | 2.88% |
| 1997-07-30 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 23,704 | 123,720 | 5.2194 | 1.822 | 1.875 | 1.892 | 1.822 | 1.840 | 67,640 | 1.8291 | -0.95% |
| 1997-07-29 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 50,000 | 265,500 | 5.3100 | 1.840 | 1.822 | 1.875 | 1.840 | 1.875 | 142,677 | 1.8609 | -0.94% |
| 1997-07-28 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.400 | 34,000 | 181,100 | 5.3265 | 1.857 | 1.840 | 1.892 | 1.857 | 1.892 | 97,020 | 1.8666 | 0.00% |
| 1997-07-25 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.350 | 20,000 | 106,500 | 5.3250 | 1.857 | 1.840 | 1.892 | 1.857 | 1.875 | 57,071 | 1.8661 | 1.92% |
| 1997-07-24 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 20,000 | 104,500 | 5.2250 | 1.822 | 1.875 | 1.892 | 1.822 | 1.840 | 57,071 | 1.8311 | -1.89% |
| 1997-07-23 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.857 | 1.822 | 1.857 | 1.857 | 1.857 | 57,071 | 1.8573 | -2.75% |
| 1997-07-22 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 1.910 | 1.787 | 1.910 | - | - | 0 | - | 0.00% |
| 1997-07-21 | 0 | 5.450 | - | 5.500 | 5.450 | 5.450 | 52,000 | 273,400 | 5.2577 | 1.910 | - | 1.927 | 1.910 | 1.910 | 148,384 | 1.8425 | 1.87% |
| 1997-07-18 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 16,000 | 84,600 | 5.2875 | 1.875 | 1.840 | 1.892 | 1.840 | 1.875 | 45,657 | 1.8530 | 1.90% |
| 1997-07-17 | 0 | 5.250 | 5.200 | 5.400 | 5.250 | 5.300 | 32,000 | 169,100 | 5.2844 | 1.840 | 1.822 | 1.892 | 1.840 | 1.857 | 91,313 | 1.8519 | -4.55% |
| 1997-07-16 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 1.927 | - | 1.927 | 1.927 | 1.927 | 5,707 | 1.9274 | 0.92% |
| 1997-07-15 | 0 | 5.450 | 5.150 | 5.450 | 5.200 | 5.450 | 12,000 | 62,900 | 5.2417 | 1.910 | 1.805 | 1.910 | 1.822 | 1.910 | 34,242 | 1.8369 | 2.83% |
| 1997-07-14 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.400 | 28,000 | 149,000 | 5.3214 | 1.857 | 1.857 | 1.927 | 1.857 | 1.892 | 79,899 | 1.8649 | -0.93% |
| 1997-07-11 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.550 | 60,000 | 327,200 | 5.4533 | 1.875 | 1.875 | 1.927 | 1.875 | 1.945 | 171,212 | 1.9111 | -1.83% |
| 1997-07-10 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 20,000 | 106,300 | 5.3150 | 1.910 | 1.892 | 1.910 | 1.857 | 1.910 | 57,071 | 1.8626 | 1.87% |
| 1997-07-09 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.500 | 14,000 | 76,400 | 5.4571 | 1.875 | 1.875 | 1.927 | 1.875 | 1.927 | 39,949 | 1.9124 | 0.94% |
| 1997-07-08 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.450 | 50,000 | 268,200 | 5.3640 | 1.857 | 1.857 | 1.927 | 1.857 | 1.910 | 142,677 | 1.8798 | -1.85% |
| 1997-07-07 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.550 | 36,000 | 195,300 | 5.4250 | 1.892 | 1.875 | 1.927 | 1.892 | 1.945 | 102,727 | 1.9012 | -3.57% |
| 1997-07-04 | 0 | 5.600 | - | 5.650 | 5.600 | 5.700 | 10,000 | 56,400 | 5.6400 | 1.962 | - | 1.980 | 1.962 | 1.998 | 28,535 | 1.9765 | 1.82% |
| 1997-07-03 | 0 | 5.500 | 5.300 | 5.600 | 5.500 | 5.600 | 20,000 | 111,000 | 5.5500 | 1.927 | 1.857 | 1.962 | 1.927 | 1.962 | 57,071 | 1.9450 | -0.90% |
| 1997-06-27 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 88,000 | 490,600 | 5.5750 | 1.945 | 1.945 | 1.962 | 1.945 | 1.962 | 251,111 | 1.9537 | -0.89% |
| 1997-06-26 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.850 | 94,000 | 529,400 | 5.6319 | 1.962 | 1.962 | 1.980 | 1.962 | 2.050 | 268,232 | 1.9737 | -1.23% |
| 1997-06-25 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.800 | 22,000 | 126,600 | 5.7545 | 1.987 | 1.970 | 2.004 | 1.987 | 2.022 | 63,110 | 2.0060 | 0.00% |
| 1997-06-24 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 40,100 | 224,940 | 5.6095 | 1.987 | 1.970 | 1.987 | 1.935 | 1.987 | 115,032 | 1.9555 | 1.79% |
| 1997-06-23 | 0 | 5.600 | 5.500 | 5.750 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 1.952 | 1.917 | 2.004 | 1.952 | 1.952 | 28,686 | 1.9522 | -2.61% |
| 1997-06-20 | 0 | 5.750 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.004 | 1.970 | 2.057 | - | - | 0 | - | 0.00% |
| 1997-06-19 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.800 | 24,000 | 138,500 | 5.7708 | 2.004 | 1.987 | 2.022 | 2.004 | 2.022 | 68,847 | 2.0117 | 2.68% |
| 1997-06-18 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.800 | 32,000 | 182,000 | 5.6875 | 1.952 | 1.952 | 2.022 | 1.952 | 2.022 | 91,796 | 1.9827 | -1.75% |
| 1997-06-17 | 0 | 5.700 | 5.650 | 5.750 | - | - | 0 | 0 | - | 1.987 | 1.970 | 2.004 | - | - | 0 | - | 0.00% |
| 1997-06-16 | 0 | 5.700 | 5.800 | 5.850 | 5.700 | 6.000 | 24,000 | 139,800 | 5.8250 | 1.987 | 2.022 | 2.039 | 1.987 | 2.092 | 68,847 | 2.0306 | -1.72% |
| 1997-06-13 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 6.100 | 86,000 | 506,600 | 5.8907 | 2.022 | 2.004 | 2.039 | 1.987 | 2.126 | 246,702 | 2.0535 | -1.69% |
| 1997-06-12 | 0 | 5.900 | 5.600 | 5.900 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.057 | 1.952 | 2.057 | 2.092 | 2.092 | 28,686 | 2.0916 | 1.72% |
| 1997-06-11 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.850 | 20,000 | 116,200 | 5.8100 | 2.022 | 1.987 | 2.022 | 2.022 | 2.039 | 57,373 | 2.0254 | -2.52% |
| 1997-06-10 | 0 | 5.950 | 5.950 | 6.000 | 5.800 | 5.900 | 58,000 | 338,000 | 5.8276 | 2.074 | 2.074 | 2.092 | 2.022 | 2.057 | 166,381 | 2.0315 | -1.65% |
| 1997-06-06 | 0 | 6.050 | 5.900 | 6.100 | 6.050 | 6.300 | 166,000 | 1,012,300 | 6.0982 | 2.109 | 2.057 | 2.126 | 2.109 | 2.196 | 476,193 | 2.1258 | 0.83% |
| 1997-06-05 | 0 | 6.000 | 5.900 | 6.050 | 5.750 | 6.000 | 66,000 | 387,400 | 5.8697 | 2.092 | 2.057 | 2.109 | 2.004 | 2.092 | 189,330 | 2.0462 | 4.35% |
| 1997-06-04 | 0 | 5.750 | 5.850 | 5.900 | 5.750 | 5.900 | 30,756 | 177,896 | 5.7841 | 2.004 | 2.039 | 2.057 | 2.004 | 2.057 | 88,228 | 2.0163 | -4.17% |
| 1997-06-03 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.092 | 2.092 | 2.109 | 2.092 | 2.092 | 40,161 | 2.0916 | 0.00% |
| 1997-06-02 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 2.092 | 2.074 | 2.109 | 2.092 | 2.092 | 131,957 | 2.0916 | 0.00% |
| 1997-05-30 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.092 | 2.057 | 2.109 | 2.092 | 2.092 | 5,737 | 2.0916 | 0.84% |
| 1997-05-29 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.150 | 136,000 | 821,600 | 6.0412 | 2.074 | 2.057 | 2.074 | 2.074 | 2.144 | 390,134 | 2.1059 | -2.46% |
| 1997-05-28 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.200 | 126,000 | 757,100 | 6.0087 | 2.126 | 2.109 | 2.126 | 2.057 | 2.161 | 361,447 | 2.0946 | 3.39% |
| 1997-05-27 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 26,000 | 153,900 | 5.9192 | 2.057 | 2.057 | 2.074 | 2.057 | 2.074 | 74,584 | 2.0634 | -0.84% |
| 1997-05-26 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.100 | 66,000 | 395,500 | 5.9924 | 2.074 | 2.074 | 2.109 | 2.074 | 2.126 | 189,330 | 2.0889 | 0.85% |
| 1997-05-23 | 0 | 5.900 | 5.900 | 6.050 | 5.900 | 6.100 | 102,000 | 611,800 | 5.9980 | 2.057 | 2.057 | 2.109 | 2.057 | 2.126 | 292,600 | 2.0909 | 1.72% |
| 1997-05-22 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 34,400 | 199,440 | 5.7977 | 2.022 | 2.022 | 2.092 | 2.022 | 2.022 | 98,681 | 2.0211 | -1.69% |
| 1997-05-21 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.250 | 94,000 | 577,800 | 6.1468 | 2.057 | 2.057 | 2.092 | 2.057 | 2.179 | 269,651 | 2.1428 | -3.28% |
| 1997-05-20 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.300 | 172,000 | 1,046,000 | 6.0814 | 2.126 | 2.092 | 2.126 | 2.074 | 2.196 | 493,404 | 2.1200 | 1.67% |
| 1997-05-19 | 0 | 6.000 | 5.750 | 6.000 | 5.800 | 6.000 | 9,100 | 53,195 | 5.8456 | 2.092 | 2.004 | 2.092 | 2.022 | 2.092 | 26,105 | 2.0378 | 5.26% |
| 1997-05-16 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 6.200 | 59,204 | 348,383 | 5.8845 | 1.987 | 1.987 | 2.057 | 1.987 | 2.161 | 169,834 | 2.0513 | -5.00% |
| 1997-05-15 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.150 | 90,000 | 546,100 | 6.0678 | 2.092 | 2.092 | 2.126 | 2.092 | 2.144 | 258,177 | 2.1152 | -2.44% |
| 1997-05-14 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.300 | 176,000 | 1,096,000 | 6.2273 | 2.144 | 2.144 | 2.161 | 2.109 | 2.196 | 504,879 | 2.1708 | -1.60% |
| 1997-05-13 | 0 | 6.250 | 6.200 | 6.250 | 5.950 | 6.350 | 376,000 | 2,338,200 | 6.2186 | 2.179 | 2.161 | 2.179 | 2.074 | 2.214 | 1,078,605 | 2.1678 | 3.31% |
| 1997-05-12 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.500 | 572,000 | 3,528,700 | 6.1691 | 2.109 | 2.092 | 2.126 | 2.092 | 2.266 | 1,640,856 | 2.1505 | -3.97% |
| 1997-05-09 | 0 | 6.300 | 6.100 | 6.300 | 5.700 | 6.300 | 663,916 | 3,971,646 | 5.9822 | 2.196 | 2.126 | 2.196 | 1.987 | 2.196 | 1,904,529 | 2.0854 | 12.50% |
| 1997-05-08 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 72,000 | 397,000 | 5.5139 | 1.952 | 1.952 | 1.970 | 1.917 | 1.952 | 206,541 | 1.9221 | 0.00% |
| 1997-05-07 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.700 | 68,000 | 381,600 | 5.6118 | 1.952 | 1.917 | 1.970 | 1.952 | 1.987 | 195,067 | 1.9563 | -0.88% |
| 1997-05-06 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 28,000 | 157,000 | 5.6071 | 1.970 | 1.952 | 1.987 | 1.952 | 1.970 | 80,322 | 1.9546 | 0.00% |
| 1997-05-05 | 0 | 5.650 | 5.650 | 5.700 | 5.500 | 5.600 | 110,400 | 613,320 | 5.5554 | 1.970 | 1.970 | 1.987 | 1.917 | 1.952 | 316,697 | 1.9366 | 2.73% |
| 1997-05-02 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.450 | 110,000 | 595,000 | 5.4091 | 1.917 | 1.917 | 1.935 | 1.882 | 1.900 | 315,549 | 1.8856 | 0.92% |
| 1997-05-01 | 0 | 5.450 | 5.550 | 5.600 | 5.450 | 5.700 | 114,000 | 629,900 | 5.5254 | 1.900 | 1.935 | 1.952 | 1.900 | 1.987 | 327,024 | 1.9262 | -0.91% |
| 1997-04-30 | 0 | 5.500 | 5.350 | 5.500 | 5.400 | 5.550 | 94,000 | 513,500 | 5.4628 | 1.917 | 1.865 | 1.917 | 1.882 | 1.935 | 269,651 | 1.9043 | 0.00% |
| 1997-04-29 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 1.917 | 1.900 | 1.970 | 1.917 | 1.917 | 17,212 | 1.9173 | -1.79% |
| 1997-04-28 | 0 | 5.600 | 5.600 | 5.700 | 5.550 | 5.700 | 72,000 | 405,300 | 5.6292 | 1.952 | 1.952 | 1.987 | 1.935 | 1.987 | 206,541 | 1.9623 | -2.61% |
| 1997-04-25 | 0 | 5.750 | 5.650 | 5.750 | 5.750 | 5.900 | 10,000 | 58,000 | 5.8000 | 2.004 | 1.970 | 2.004 | 2.004 | 2.057 | 28,686 | 2.0219 | 2.68% |
| 1997-04-24 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.952 | 1.935 | 1.952 | - | - | 0 | - | 0.00% |
| 1997-04-23 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.700 | 46,000 | 258,700 | 5.6239 | 1.952 | 1.935 | 1.987 | 1.952 | 1.987 | 131,957 | 1.9605 | 0.00% |
| 1997-04-22 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.650 | 12,000 | 67,500 | 5.6250 | 1.952 | 1.917 | 1.970 | 1.952 | 1.970 | 34,424 | 1.9609 | 0.00% |
| 1997-04-21 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 1.952 | 1.952 | 1.970 | 1.952 | 1.952 | 17,212 | 1.9522 | -0.88% |
| 1997-04-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.970 | 1.935 | 1.970 | - | - | 0 | - | -0.88% |
| 1997-04-17 | 0 | 5.700 | 5.500 | 5.700 | 5.500 | 5.700 | 70,000 | 389,500 | 5.5643 | 1.987 | 1.917 | 1.987 | 1.917 | 1.987 | 200,804 | 1.9397 | 0.00% |
| 1997-04-16 | 0 | 5.700 | 5.700 | 5.750 | 5.600 | 6.000 | 66,000 | 376,400 | 5.7030 | 1.987 | 1.987 | 2.004 | 1.952 | 2.092 | 189,330 | 1.9881 | 0.88% |
| 1997-04-15 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.600 | 8,000 | 44,800 | 5.6000 | 1.970 | 1.970 | 1.987 | 1.952 | 1.952 | 22,949 | 1.9522 | 2.73% |
| 1997-04-14 | 0 | 5.500 | 5.500 | 5.750 | 5.500 | 5.850 | 12,000 | 67,100 | 5.5917 | 1.917 | 1.917 | 2.004 | 1.917 | 2.039 | 34,424 | 1.9492 | -4.35% |
| 1997-04-11 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 6.000 | 34,000 | 197,600 | 5.8118 | 2.004 | 1.987 | 2.004 | 2.004 | 2.092 | 97,533 | 2.0260 | 0.88% |
| 1997-04-10 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 8,000 | 45,200 | 5.6500 | 1.987 | 1.952 | 1.987 | 1.952 | 1.987 | 22,949 | 1.9696 | -1.72% |
| 1997-04-09 | 0 | 5.800 | 5.600 | 5.800 | 5.750 | 5.850 | 6,000 | 34,700 | 5.7833 | 2.022 | 1.952 | 2.022 | 2.004 | 2.039 | 17,212 | 2.0161 | 4.50% |
| 1997-04-08 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 12,000 | 67,100 | 5.5917 | 1.935 | 1.935 | 1.987 | 1.935 | 1.970 | 34,424 | 1.9492 | -3.48% |
| 1997-04-07 | 0 | 5.750 | 5.600 | 5.750 | 5.600 | 5.750 | 32,000 | 181,900 | 5.6844 | 2.004 | 1.952 | 2.004 | 1.952 | 2.004 | 91,796 | 1.9816 | 0.00% |
| 1997-04-04 | 0 | 5.750 | 5.700 | 5.750 | 5.500 | 5.800 | 58,000 | 329,000 | 5.6724 | 2.004 | 1.987 | 2.004 | 1.917 | 2.022 | 166,381 | 1.9774 | 4.55% |
| 1997-04-03 | 0 | 5.500 | 5.250 | 5.500 | 5.350 | 5.500 | 32,000 | 172,000 | 5.3750 | 1.917 | 1.830 | 1.917 | 1.865 | 1.917 | 91,796 | 1.8737 | 0.92% |
| 1997-04-02 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.900 | 1.882 | 1.935 | - | - | 0 | - | 0.00% |
| 1997-04-01 | 0 | 5.450 | 5.400 | 5.600 | 5.450 | 5.450 | 12,000 | 65,400 | 5.4500 | 1.900 | 1.882 | 1.952 | 1.900 | 1.900 | 34,424 | 1.8999 | -3.54% |
| 1997-03-27 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.750 | 22,000 | 125,400 | 5.7000 | 1.970 | 1.970 | 2.022 | 1.970 | 2.004 | 63,110 | 1.9870 | -2.59% |
| 1997-03-26 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 48,000 | 280,100 | 5.8354 | 2.022 | 2.004 | 2.022 | 2.022 | 2.039 | 137,694 | 2.0342 | -3.33% |
| 1997-03-25 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.000 | 78,520 | 460,141 | 5.8602 | 2.092 | 2.074 | 2.092 | 2.022 | 2.092 | 225,245 | 2.0428 | 1.69% |
| 1997-03-24 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 6.250 | 336,000 | 2,022,800 | 6.0202 | 2.057 | 2.057 | 2.074 | 2.057 | 2.179 | 963,860 | 2.0986 | 1.72% |
| 1997-03-21 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 76,000 | 431,700 | 5.6803 | 2.022 | 2.004 | 2.022 | 1.917 | 2.022 | 218,016 | 1.9801 | 7.41% |
| 1997-03-20 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 40,000 | 217,800 | 5.4450 | 1.882 | 1.882 | 1.900 | 1.882 | 1.917 | 114,745 | 1.8981 | 0.00% |
| 1997-03-19 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 46,000 | 250,200 | 5.4391 | 1.882 | 1.882 | 1.900 | 1.882 | 1.917 | 131,957 | 1.8961 | -0.92% |
| 1997-03-18 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 20,000 | 108,500 | 5.4250 | 1.900 | 1.900 | 1.917 | 1.882 | 1.900 | 57,373 | 1.8911 | -1.80% |
| 1997-03-17 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 24,420 | 135,784 | 5.5604 | 1.935 | 1.917 | 1.935 | 1.935 | 1.952 | 70,052 | 1.9383 | 1.83% |
| 1997-03-14 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 40,000 | 218,500 | 5.4625 | 1.900 | 1.882 | 1.917 | 1.882 | 1.917 | 114,745 | 1.9042 | -1.80% |
| 1997-03-13 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 62,906 | 348,847 | 5.5455 | 1.935 | 1.935 | 1.952 | 1.917 | 1.935 | 180,454 | 1.9332 | 2.78% |
| 1997-03-12 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.882 | 1.882 | 1.952 | 1.882 | 1.882 | 11,475 | 1.8824 | -1.82% |
| 1997-03-11 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 1.917 | 1.900 | 1.952 | 1.917 | 1.917 | 17,212 | 1.9173 | -1.79% |
| 1997-03-10 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.952 | 1.935 | 1.952 | - | - | 0 | - | -2.61% |
| 1997-03-07 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 47,200 | 270,780 | 5.7369 | 2.004 | 1.970 | 2.004 | 1.970 | 2.022 | 135,399 | 1.9999 | 5.50% |
| 1997-03-06 | 0 | 5.450 | 5.400 | 5.650 | 5.450 | 5.450 | 6,000 | 32,700 | 5.4500 | 1.900 | 1.882 | 1.970 | 1.900 | 1.900 | 17,212 | 1.8999 | 0.00% |
| 1997-03-05 | 0 | 5.450 | 5.450 | 5.650 | 5.400 | 5.500 | 32,000 | 174,100 | 5.4406 | 1.900 | 1.900 | 1.970 | 1.882 | 1.917 | 91,796 | 1.8966 | 0.93% |
| 1997-03-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.882 | 1.882 | 1.917 | 1.882 | 1.882 | 40,161 | 1.8824 | -2.70% |
| 1997-03-03 | 0 | 5.550 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.935 | 1.882 | 1.952 | - | - | 0 | - | -0.89% |
| 1997-02-28 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 1.952 | 1.917 | 1.952 | - | - | 0 | - | -2.61% |
| 1997-02-27 | 0 | 5.750 | 5.650 | 5.750 | 5.200 | 5.800 | 240,000 | 1,336,600 | 5.5692 | 2.004 | 1.970 | 2.004 | 1.813 | 2.022 | 688,471 | 1.9414 | 7.48% |
| 1997-02-26 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.400 | 38,000 | 204,100 | 5.3711 | 1.865 | 1.848 | 1.917 | 1.865 | 1.882 | 109,008 | 1.8723 | -0.93% |
| 1997-02-25 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 32,000 | 172,000 | 5.3750 | 1.882 | 1.848 | 1.882 | 1.865 | 1.882 | 91,796 | 1.8737 | 1.89% |
| 1997-02-24 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,200 | 5.3400 | 1.848 | 1.848 | 1.882 | 1.848 | 1.865 | 86,059 | 1.8615 | -0.93% |
| 1997-02-21 | 0 | 5.350 | 5.150 | 5.350 | 5.300 | 5.350 | 6,000 | 32,000 | 5.3333 | 1.865 | 1.795 | 1.865 | 1.848 | 1.865 | 17,212 | 1.8592 | 0.00% |
| 1997-02-20 | 0 | 5.350 | 5.300 | 5.400 | 5.100 | 5.400 | 91,000 | 477,600 | 5.2484 | 1.865 | 1.848 | 1.882 | 1.778 | 1.882 | 261,045 | 1.8296 | 0.94% |
| 1997-02-19 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.848 | 1.813 | 1.882 | - | - | 0 | - | 0.00% |
| 1997-02-18 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 1.848 | 1.778 | 1.848 | - | - | 0 | - | -1.85% |
| 1997-02-17 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 1.882 | 1.830 | 1.882 | 1.882 | 1.882 | 57,373 | 1.8824 | 0.00% |
| 1997-02-14 | 0 | 5.400 | 5.150 | 5.400 | 5.100 | 5.400 | 24,000 | 124,000 | 5.1667 | 1.882 | 1.795 | 1.882 | 1.778 | 1.882 | 68,847 | 1.8011 | 0.00% |
| 1997-02-13 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.882 | - | 1.882 | 1.882 | 1.882 | 11,475 | 1.8824 | -1.82% |
| 1997-02-12 | 0 | 5.500 | - | - | - | - | 0 | 0 | - | 1.917 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-11 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 1.917 | 1.848 | 1.917 | - | - | 0 | - | -0.90% |
| 1997-02-10 | 0 | 5.550 | 5.400 | 5.650 | - | - | 0 | 0 | - | 1.935 | 1.882 | 1.970 | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 19,600 | 108,880 | 5.5551 | 1.935 | 1.935 | 1.952 | 1.935 | 1.952 | 56,225 | 1.9365 | -1.77% |
| 1997-02-04 | 0 | 5.650 | 5.650 | 5.700 | 5.400 | 5.800 | 236,000 | 1,312,900 | 5.5631 | 1.970 | 1.970 | 1.987 | 1.882 | 2.022 | 676,997 | 1.9393 | 4.63% |
| 1997-02-03 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.882 | 1.865 | 1.900 | - | - | 0 | - | 0.00% |
| 1997-01-31 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.882 | 1.865 | 1.900 | - | - | 0 | - | 0.00% |
| 1997-01-30 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.882 | 1.865 | 1.917 | 1.882 | 1.882 | 28,686 | 1.8824 | 0.93% |
| 1997-01-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 1.865 | 1.865 | 1.882 | 1.865 | 1.865 | 11,475 | 1.8650 | 0.00% |
| 1997-01-28 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 28,000 | 150,700 | 5.3821 | 1.865 | 1.865 | 1.882 | 1.865 | 1.882 | 80,322 | 1.8762 | -0.93% |
| 1997-01-27 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.882 | 1.865 | 1.900 | 1.882 | 1.882 | 40,161 | 1.8824 | -0.92% |
| 1997-01-24 | 0 | 5.450 | 5.350 | 5.550 | - | - | 420 | 2,142 | 5.1000 | 1.900 | 1.865 | 1.935 | - | - | 1,205 | 1.7779 | 0.00% |
| 1997-01-23 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 1.900 | 1.882 | 1.900 | 1.900 | 1.900 | 11,475 | 1.8999 | -0.91% |
| 1997-01-22 | 0 | 5.500 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.917 | 1.917 | 1.970 | - | - | 0 | - | 0.00% |
| 1997-01-21 | 0 | 5.500 | 5.500 | 5.700 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 1.917 | 1.917 | 1.987 | 1.917 | 1.917 | 91,796 | 1.9173 | 0.00% |
| 1997-01-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 1.917 | 1.900 | 1.935 | 1.917 | 1.917 | 91,796 | 1.9173 | 0.00% |
| 1997-01-17 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 46,440 | 256,410 | 5.5213 | 1.917 | 1.917 | 1.935 | 1.917 | 1.952 | 133,219 | 1.9247 | -1.79% |
| 1997-01-16 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.600 | 12,000 | 67,200 | 5.6000 | 1.952 | 1.952 | 2.004 | 1.952 | 1.952 | 34,424 | 1.9522 | 1.82% |
| 1997-01-15 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 80,000 | 440,000 | 5.5000 | 1.917 | 1.900 | 1.952 | 1.917 | 1.917 | 229,490 | 1.9173 | 0.00% |
| 1997-01-14 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 45,916 | 254,446 | 5.5416 | 1.917 | 1.917 | 1.952 | 1.917 | 1.952 | 131,716 | 1.9318 | -2.65% |
| 1997-01-13 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 38,000 | 214,400 | 5.6421 | 1.970 | 1.952 | 1.970 | 1.952 | 1.987 | 109,008 | 1.9668 | -0.88% |
| 1997-01-10 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 6,000 | 34,200 | 5.7000 | 1.987 | 1.970 | 1.987 | 1.987 | 1.987 | 17,212 | 1.9870 | 0.00% |
| 1997-01-09 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 1.987 | 1.952 | 1.987 | - | - | 0 | - | 0.00% |
| 1997-01-08 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 5.700 | 20,000 | 113,500 | 5.6750 | 1.987 | 1.970 | 2.022 | 1.970 | 1.987 | 57,373 | 1.9783 | 1.79% |
| 1997-01-07 | 0 | 5.600 | 5.600 | 5.850 | 5.550 | 5.700 | 36,000 | 204,000 | 5.6667 | 1.952 | 1.952 | 2.039 | 1.935 | 1.987 | 103,271 | 1.9754 | -4.27% |
| 1997-01-06 | 0 | 5.850 | 5.650 | 5.850 | 5.600 | 5.850 | 16,000 | 90,300 | 5.6438 | 2.039 | 1.970 | 2.039 | 1.952 | 2.039 | 45,898 | 1.9674 | 1.74% |
| 1997-01-03 | 0 | 5.750 | 5.500 | 5.750 | - | - | 1,260 | 6,678 | 5.3000 | 2.004 | 1.917 | 2.004 | - | - | 3,614 | 1.8476 | -0.86% |
| 1997-01-02 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.022 | 1.952 | 2.022 | - | - | 0 | - | -1.69% |
| 1996-12-31 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.057 | 1.987 | 2.057 | - | - | 0 | - | 0.00% |
| 1996-12-30 | 0 | 5.900 | 5.800 | 5.900 | 6.000 | 6.200 | 12,000 | 72,400 | 6.0333 | 2.057 | 2.022 | 2.057 | 2.092 | 2.161 | 34,424 | 2.1032 | 0.85% |
| 1996-12-27 | 0 | 5.850 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.039 | 1.970 | 2.057 | - | - | 0 | - | 0.00% |
| 1996-12-24 | 0 | 5.850 | 5.650 | 5.850 | 5.700 | 5.900 | 24,000 | 138,600 | 5.7750 | 2.039 | 1.970 | 2.039 | 1.987 | 2.057 | 68,847 | 2.0132 | -0.85% |
| 1996-12-23 | 0 | 5.900 | 5.650 | 5.900 | 5.600 | 5.950 | 44,000 | 253,300 | 5.7568 | 2.057 | 1.970 | 2.057 | 1.952 | 2.074 | 126,220 | 2.0068 | 2.61% |
| 1996-12-20 | 0 | 5.750 | 5.650 | 5.750 | 5.850 | 5.850 | 18,000 | 105,300 | 5.8500 | 2.004 | 1.970 | 2.004 | 2.039 | 2.039 | 51,635 | 2.0393 | 1.77% |
| 1996-12-19 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.970 | 1.935 | 1.970 | - | - | 0 | - | 0.00% |
| 1996-12-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 1.970 | 1.935 | 1.970 | - | - | 0 | - | 0.00% |
| 1996-12-17 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 9,200 | 52,100 | 5.6630 | 1.970 | 1.970 | 1.987 | 1.970 | 1.987 | 26,391 | 1.9741 | -1.74% |
| 1996-12-16 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 36,000 | 212,400 | 5.9000 | 2.004 | 1.987 | 2.004 | 2.004 | 2.004 | 105,965 | 2.0044 | -1.67% |
| 1996-12-13 | 0 | 6.000 | 5.800 | 6.000 | 5.700 | 6.000 | 68,000 | 394,900 | 5.8074 | 2.038 | 1.970 | 2.038 | 1.936 | 2.038 | 200,156 | 1.9730 | 4.35% |
| 1996-12-12 | 0 | 5.750 | 5.750 | 5.900 | 5.650 | 5.800 | 96,000 | 549,400 | 5.7229 | 1.953 | 1.953 | 2.004 | 1.920 | 1.970 | 282,573 | 1.9443 | 0.00% |
| 1996-12-11 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.900 | 118,000 | 681,500 | 5.7754 | 1.953 | 1.936 | 1.970 | 1.936 | 2.004 | 347,329 | 1.9621 | -0.86% |
| 1996-12-10 | 0 | 5.800 | 5.700 | 5.850 | 5.650 | 5.900 | 80,000 | 462,300 | 5.7788 | 1.970 | 1.936 | 1.987 | 1.920 | 2.004 | 235,477 | 1.9632 | 0.00% |
| 1996-12-09 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 62,000 | 348,700 | 5.6242 | 1.970 | 1.953 | 1.970 | 1.869 | 1.970 | 182,495 | 1.9107 | 4.50% |
| 1996-12-06 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.700 | 42,000 | 235,600 | 5.6095 | 1.886 | 1.886 | 1.920 | 1.852 | 1.936 | 123,625 | 1.9058 | -2.63% |
| 1996-12-05 | 0 | 5.700 | 5.700 | 5.750 | 5.550 | 5.700 | 36,000 | 202,700 | 5.6306 | 1.936 | 1.936 | 1.953 | 1.886 | 1.936 | 105,965 | 1.9129 | 0.88% |
| 1996-12-04 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 24,000 | 135,600 | 5.6500 | 1.920 | 1.903 | 1.936 | 1.903 | 1.936 | 70,643 | 1.9195 | -0.88% |
| 1996-12-03 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 56,000 | 318,700 | 5.6911 | 1.936 | 1.920 | 1.953 | 1.920 | 1.936 | 164,834 | 1.9335 | 2.70% |
| 1996-12-02 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 16,000 | 89,200 | 5.5750 | 1.886 | 1.886 | 1.920 | 1.886 | 1.903 | 47,095 | 1.8940 | -0.89% |
| 1996-11-29 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.650 | 66,000 | 372,400 | 5.6424 | 1.903 | 1.903 | 1.953 | 1.903 | 1.920 | 194,269 | 1.9169 | 0.00% |
| 1996-11-28 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 65,200 | 367,580 | 5.6377 | 1.903 | 1.903 | 1.920 | 1.903 | 1.936 | 191,914 | 1.9153 | -1.75% |
| 1996-11-27 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.850 | 42,712 | 246,645 | 5.7746 | 1.936 | 1.936 | 1.953 | 1.936 | 1.987 | 125,721 | 1.9618 | -2.56% |
| 1996-11-26 | 0 | 5.850 | 5.700 | 5.950 | 5.850 | 6.000 | 34,000 | 202,200 | 5.9471 | 1.987 | 1.936 | 2.021 | 1.987 | 2.038 | 100,078 | 2.0204 | -2.50% |
| 1996-11-25 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.200 | 90,000 | 548,100 | 6.0900 | 2.038 | 2.038 | 2.055 | 2.038 | 2.106 | 264,912 | 2.0690 | 1.69% |
| 1996-11-22 | 0 | 5.900 | 5.900 | 6.000 | 5.650 | 6.000 | 162,000 | 956,400 | 5.9037 | 2.004 | 2.004 | 2.038 | 1.920 | 2.038 | 476,841 | 2.0057 | 5.36% |
| 1996-11-21 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.650 | 122,000 | 682,700 | 5.5959 | 1.903 | 1.903 | 1.920 | 1.869 | 1.920 | 359,103 | 1.9011 | 3.70% |
| 1996-11-20 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 76,000 | 412,400 | 5.4263 | 1.835 | 1.818 | 1.835 | 1.818 | 1.869 | 223,703 | 1.8435 | -0.92% |
| 1996-11-19 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 102,000 | 558,100 | 5.4716 | 1.852 | 1.835 | 1.869 | 1.835 | 1.869 | 300,233 | 1.8589 | 1.87% |
| 1996-11-18 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.350 | 18,000 | 96,300 | 5.3500 | 1.818 | 1.801 | 1.869 | 1.818 | 1.818 | 52,982 | 1.8176 | 0.94% |
| 1996-11-15 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.801 | 1.784 | 1.818 | - | - | 0 | - | 0.00% |
| 1996-11-14 | 0 | 5.300 | 5.250 | 5.350 | 5.200 | 5.350 | 25,280 | 133,600 | 5.2848 | 1.801 | 1.784 | 1.818 | 1.767 | 1.818 | 74,411 | 1.7954 | 1.92% |
| 1996-11-13 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.400 | 44,000 | 232,800 | 5.2909 | 1.767 | 1.767 | 1.835 | 1.767 | 1.835 | 129,512 | 1.7975 | -3.70% |
| 1996-11-12 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.835 | 1.767 | 1.835 | - | - | 0 | - | 0.00% |
| 1996-11-11 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.835 | 1.767 | 1.835 | 1.835 | 1.835 | 29,435 | 1.8346 | 0.00% |
| 1996-11-08 | 0 | 5.400 | 5.150 | 5.450 | 5.050 | 5.400 | 56,000 | 292,600 | 5.2250 | 1.835 | 1.750 | 1.852 | 1.716 | 1.835 | 164,834 | 1.7751 | 2.86% |
| 1996-11-07 | 0 | 5.250 | 5.200 | 5.350 | - | - | 0 | 0 | - | 1.784 | 1.767 | 1.818 | - | - | 0 | - | 0.00% |
| 1996-11-06 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 12,000 | 63,500 | 5.2917 | 1.784 | 1.784 | 1.818 | 1.784 | 1.801 | 35,322 | 1.7978 | -2.78% |
| 1996-11-05 | 0 | 5.400 | 5.350 | 5.450 | 5.100 | 5.500 | 145,250 | 769,163 | 5.2954 | 1.835 | 1.818 | 1.852 | 1.733 | 1.869 | 427,538 | 1.7991 | 5.88% |
| 1996-11-04 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.150 | 75,710 | 382,879 | 5.0572 | 1.733 | 1.733 | 1.750 | 1.699 | 1.750 | 222,850 | 1.7181 | 0.00% |
| 1996-11-01 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.400 | 110,000 | 580,000 | 5.2727 | 1.733 | 1.733 | 1.784 | 1.716 | 1.835 | 323,781 | 1.7913 | -4.67% |
| 1996-10-31 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 100,000 | 536,400 | 5.3640 | 1.818 | 1.801 | 1.835 | 1.818 | 1.835 | 294,346 | 1.8223 | -4.46% |
| 1996-10-30 | 0 | 5.600 | 5.350 | 5.600 | 5.300 | 5.600 | 32,000 | 172,200 | 5.3813 | 1.903 | 1.818 | 1.903 | 1.801 | 1.903 | 94,191 | 1.8282 | -0.88% |
| 1996-10-29 | 0 | 5.650 | 5.450 | 5.650 | 5.200 | 5.650 | 32,000 | 178,900 | 5.5906 | 1.920 | 1.852 | 1.920 | 1.767 | 1.920 | 94,191 | 1.8993 | 2.73% |
| 1996-10-28 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.850 | 126,000 | 716,900 | 5.6897 | 1.869 | 1.852 | 1.869 | 1.835 | 1.987 | 370,876 | 1.9330 | -1.79% |
| 1996-10-25 | 0 | 5.600 | 5.550 | 5.600 | 5.400 | 5.600 | 71,200 | 392,820 | 5.5171 | 1.903 | 1.886 | 1.903 | 1.835 | 1.903 | 209,575 | 1.8744 | 3.70% |
| 1996-10-24 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 134,000 | 717,100 | 5.3515 | 1.835 | 1.835 | 1.852 | 1.818 | 1.835 | 394,424 | 1.8181 | 0.93% |
| 1996-10-23 | 0 | 5.350 | 5.250 | 5.400 | 5.200 | 5.550 | 118,000 | 634,000 | 5.3729 | 1.818 | 1.784 | 1.835 | 1.767 | 1.886 | 347,329 | 1.8254 | 1.90% |
| 1996-10-22 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 44,000 | 230,500 | 5.2386 | 1.784 | 1.767 | 1.801 | 1.767 | 1.784 | 129,512 | 1.7798 | -1.87% |
| 1996-10-18 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.400 | 59,770 | 318,592 | 5.3303 | 1.818 | 1.801 | 1.835 | 1.784 | 1.835 | 175,931 | 1.8109 | 1.90% |
| 1996-10-17 | 0 | 5.250 | 5.200 | 5.350 | 5.100 | 5.300 | 42,000 | 220,400 | 5.2476 | 1.784 | 1.767 | 1.818 | 1.733 | 1.801 | 123,625 | 1.7828 | 0.96% |
| 1996-10-16 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 36,420 | 188,300 | 5.1702 | 1.767 | 1.750 | 1.767 | 1.750 | 1.767 | 107,201 | 1.7565 | 1.96% |
| 1996-10-15 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.100 | 44,000 | 224,200 | 5.0955 | 1.733 | 1.733 | 1.767 | 1.716 | 1.733 | 129,512 | 1.7311 | -0.97% |
| 1996-10-14 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 1.750 | 1.750 | 1.767 | - | - | 0 | - | 0.00% |
| 1996-10-11 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.250 | 14,000 | 72,500 | 5.1786 | 1.750 | 1.733 | 1.784 | 1.750 | 1.784 | 41,208 | 1.7593 | 0.98% |
| 1996-10-10 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.150 | 34,000 | 173,800 | 5.1118 | 1.733 | 1.733 | 1.784 | 1.716 | 1.750 | 100,078 | 1.7366 | 2.00% |
| 1996-10-09 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 16,000 | 81,000 | 5.0625 | 1.699 | 1.699 | 1.733 | 1.699 | 1.733 | 47,095 | 1.7199 | -0.99% |
| 1996-10-08 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 34,000 | 172,200 | 5.0647 | 1.716 | 1.699 | 1.750 | 1.716 | 1.733 | 100,078 | 1.7207 | -1.94% |
| 1996-10-07 | 0 | 5.150 | 5.150 | 5.200 | 4.900 | 5.400 | 46,000 | 236,600 | 5.1435 | 1.750 | 1.750 | 1.767 | 1.665 | 1.835 | 135,399 | 1.7474 | 5.10% |
| 1996-10-04 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.050 | 26,000 | 130,000 | 5.0000 | 1.665 | 1.665 | 1.699 | 1.665 | 1.716 | 76,530 | 1.6987 | -2.97% |
| 1996-10-03 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 1.716 | 1.716 | 1.767 | 1.716 | 1.716 | 11,774 | 1.7157 | -0.98% |
| 1996-10-02 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.100 | 60,000 | 303,500 | 5.0583 | 1.733 | 1.716 | 1.767 | 1.716 | 1.733 | 176,608 | 1.7185 | -1.92% |
| 1996-10-01 | 0 | 5.200 | 5.150 | 5.300 | 5.150 | 5.300 | 66,200 | 344,890 | 5.2098 | 1.767 | 1.750 | 1.801 | 1.750 | 1.801 | 194,857 | 1.7700 | -1.89% |
| 1996-09-30 | 0 | 5.300 | 5.150 | 5.350 | 5.200 | 5.350 | 85,165 | 449,104 | 5.2733 | 1.801 | 1.750 | 1.818 | 1.767 | 1.818 | 250,680 | 1.7915 | 2.91% |
| 1996-09-27 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.100 | 34,000 | 173,400 | 5.1000 | 1.750 | 1.750 | 1.801 | 1.733 | 1.733 | 100,078 | 1.7327 | -0.96% |
| 1996-09-26 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.450 | 96,000 | 510,300 | 5.3156 | 1.767 | 1.750 | 1.767 | 1.750 | 1.852 | 282,573 | 1.8059 | -1.89% |
| 1996-09-25 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.500 | 108,001 | 578,905 | 5.3602 | 1.801 | 1.784 | 1.801 | 1.767 | 1.869 | 317,897 | 1.8210 | 3.92% |
| 1996-09-24 | 0 | 5.100 | 5.000 | 5.200 | 4.975 | 5.800 | 260,000 | 1,383,050 | 5.3194 | 1.733 | 1.699 | 1.767 | 1.690 | 1.970 | 765,301 | 1.8072 | -10.53% |
| 1996-09-23 | 0 | 5.700 | 5.600 | 5.800 | 5.200 | 6.300 | 828,180 | 4,866,348 | 5.8760 | 1.936 | 1.903 | 1.970 | 1.767 | 2.140 | 2,437,718 | 1.9963 | 14.00% |
| 1996-09-20 | 0 | 5.000 | 4.900 | 5.050 | 3.925 | 5.050 | 660,948 | 2,898,802 | 4.3858 | 1.699 | 1.665 | 1.716 | 1.333 | 1.716 | 1,945,477 | 1.4900 | 26.58% |
| 1996-09-19 | 0 | 3.950 | 3.950 | 4.025 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.342 | 1.342 | 1.367 | 1.325 | 1.325 | 29,435 | 1.3250 | 0.64% |
| 1996-09-18 | 0 | 3.925 | 3.925 | 4.025 | - | - | 0 | 0 | - | 1.333 | 1.333 | 1.367 | - | - | 0 | - | 0.00% |
| 1996-09-17 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.333 | 1.333 | 1.359 | - | - | 0 | - | 0.64% |
| 1996-09-16 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.325 | 1.325 | 1.350 | 1.325 | 1.325 | 11,774 | 1.3250 | 0.65% |
| 1996-09-13 | 0 | 3.875 | 3.875 | 3.950 | 3.875 | 3.875 | 4,840 | 18,608 | 3.8446 | 1.316 | 1.316 | 1.342 | 1.316 | 1.316 | 14,246 | 1.3062 | -0.64% |
| 1996-09-12 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.325 | 1.316 | 1.350 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.325 | 1.316 | 1.350 | - | - | 0 | - | 0.00% |
| 1996-09-10 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.325 | 1.316 | 1.342 | 1.325 | 1.325 | 29,435 | 1.3250 | 0.65% |
| 1996-09-09 | 0 | 3.875 | 3.875 | 3.975 | 3.875 | 3.875 | 2,000 | 7,750 | 3.8750 | 1.316 | 1.316 | 1.350 | 1.316 | 1.316 | 5,887 | 1.3165 | 0.00% |
| 1996-09-06 | 0 | 3.875 | 3.850 | 3.925 | 3.875 | 3.875 | 16,000 | 62,000 | 3.8750 | 1.316 | 1.308 | 1.333 | 1.316 | 1.316 | 47,095 | 1.3165 | 0.65% |
| 1996-09-05 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.308 | 1.308 | 1.342 | 1.308 | 1.308 | 29,435 | 1.3080 | -1.28% |
| 1996-09-04 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 1.325 | 1.325 | 1.342 | 1.325 | 1.325 | 88,304 | 1.3250 | -0.64% |
| 1996-09-03 | 0 | 3.925 | 3.925 | - | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 1.333 | 1.333 | - | 1.316 | 1.316 | 29,435 | 1.3165 | 0.00% |
| 1996-09-02 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.333 | 1.308 | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.333 | 1.308 | - | - | - | 0 | - | 0.00% |
| 1996-08-29 | 0 | 3.925 | 3.875 | - | - | - | 200 | 750 | 3.7500 | 1.333 | 1.316 | - | - | - | 589 | 1.2740 | 0.00% |
| 1996-08-28 | 0 | 3.925 | 3.925 | - | 3.925 | 3.925 | 4,000 | 15,700 | 3.9250 | 1.333 | 1.333 | - | 1.333 | 1.333 | 11,774 | 1.3335 | -0.63% |
| 1996-08-27 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 1.342 | 1.308 | 1.359 | 1.342 | 1.342 | 5,887 | 1.3420 | 0.00% |
| 1996-08-23 | 0 | 3.950 | 3.900 | 4.050 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.342 | 1.325 | 1.376 | 1.325 | 1.325 | 11,774 | 1.3250 | 0.00% |
| 1996-08-22 | 0 | 3.950 | 3.800 | 3.950 | 3.900 | 3.950 | 4,000 | 15,700 | 3.9250 | 1.342 | 1.291 | 1.342 | 1.325 | 1.342 | 11,774 | 1.3335 | 1.28% |
| 1996-08-21 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.325 | 1.299 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 3.900 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.325 | 1.308 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-08-19 | 0 | 3.900 | 3.875 | 3.925 | 3.875 | 3.900 | 30,000 | 116,900 | 3.8967 | 1.325 | 1.316 | 1.333 | 1.316 | 1.325 | 88,304 | 1.3238 | 0.00% |
| 1996-08-16 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.325 | 1.308 | 1.325 | 1.325 | 1.325 | 29,435 | 1.3250 | 0.00% |
| 1996-08-15 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.325 | 1.308 | 1.325 | - | - | 0 | - | 0.00% |
| 1996-08-14 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.325 | 1.291 | 1.359 | 1.325 | 1.325 | 29,435 | 1.3250 | 0.00% |
| 1996-08-13 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 1.325 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-12 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 1.325 | 1.325 | - | - | - | 0 | - | 1.30% |
| 1996-08-09 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 1.308 | 1.308 | - | - | - | 0 | - | 1.32% |
| 1996-08-08 | 0 | 3.800 | 3.800 | 4.000 | 3.775 | 3.775 | 2,000 | 7,550 | 3.7750 | 1.291 | 1.291 | 1.359 | 1.283 | 1.283 | 5,887 | 1.2825 | -3.80% |
| 1996-08-07 | 0 | 3.950 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.342 | 1.316 | 1.376 | - | - | 0 | - | 0.00% |
| 1996-08-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.342 | 1.325 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-08-05 | 0 | 3.950 | 3.900 | 4.000 | - | - | 220 | 825 | 3.7500 | 1.342 | 1.325 | 1.359 | - | - | 648 | 1.2740 | 0.00% |
| 1996-08-02 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.342 | 1.325 | 1.359 | 1.342 | 1.359 | 88,304 | 1.3533 | -1.25% |
| 1996-08-01 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.359 | 1.342 | 1.359 | - | - | 0 | - | -1.23% |
| 1996-07-31 | 0 | 4.050 | 3.925 | 4.050 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 1.376 | 1.333 | 1.376 | 1.376 | 1.376 | 5,887 | 1.3759 | 2.53% |
| 1996-07-30 | 0 | 3.950 | 3.925 | 4.000 | - | - | 32,000 | 124,800 | 3.9000 | 1.342 | 1.333 | 1.359 | - | - | 94,191 | 1.3250 | 0.00% |
| 1996-07-29 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 4.000 | 34,000 | 135,000 | 3.9706 | 1.342 | 1.342 | 1.376 | 1.342 | 1.359 | 100,078 | 1.3490 | -1.25% |
| 1996-07-26 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 68,840 | 270,763 | 3.9332 | 1.359 | 1.333 | 1.367 | 1.316 | 1.359 | 202,628 | 1.3363 | 1.27% |
| 1996-07-25 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.342 | 1.308 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.342 | 1.325 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-07-23 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.342 | 1.342 | 1.376 | 1.342 | 1.342 | 17,661 | 1.3420 | 0.00% |
| 1996-07-22 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.342 | 1.342 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 3.950 | 3.950 | 4.025 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.342 | 1.342 | 1.367 | 1.342 | 1.359 | 88,304 | 1.3533 | -1.25% |
| 1996-07-18 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.359 | 1.325 | 1.359 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 4.000 | 3.875 | 4.050 | 3.800 | 4.000 | 28,000 | 107,600 | 3.8429 | 1.359 | 1.316 | 1.376 | 1.291 | 1.359 | 82,417 | 1.3056 | 0.76% |
| 1996-07-16 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.349 | - | 1.350 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.349 | - | 1.350 | - | - | 0 | - | 0.00% |
| 1996-07-12 | 0 | 3.970 | - | 4.000 | - | - | 915 | 3,386 | 3.7005 | 1.349 | - | 1.359 | - | - | 2,693 | 1.2572 | 0.00% |
| 1996-07-11 | 0 | 3.970 | - | 4.000 | - | - | 600 | 2,280 | 3.8000 | 1.349 | - | 1.359 | - | - | 1,766 | 1.2910 | 0.00% |
| 1996-07-10 | 0 | 3.970 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.349 | 1.325 | 1.376 | - | - | 0 | - | 0.00% |
| 1996-07-09 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.349 | - | 1.366 | - | - | 0 | - | 0.00% |
| 1996-07-08 | 0 | 4.000 | - | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.349 | - | 1.366 | 1.349 | 1.349 | 11,863 | 1.3488 | 2.56% |
| 1996-07-05 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.315 | 1.315 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 1.315 | 1.315 | 1.349 | 1.315 | 1.315 | 59,314 | 1.3150 | 0.65% |
| 1996-07-03 | 0 | 3.875 | 3.875 | 3.950 | - | - | 220 | 814 | 3.7000 | 1.307 | 1.307 | 1.332 | - | - | 652 | 1.2476 | 0.65% |
| 1996-07-02 | 0 | 3.850 | 3.850 | - | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.298 | 1.298 | - | 1.298 | 1.298 | 35,588 | 1.2982 | 0.00% |
| 1996-07-01 | 0 | 3.850 | 3.825 | 3.950 | - | - | 0 | 0 | - | 1.298 | 1.290 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-06-28 | 0 | 3.850 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.298 | 1.281 | 1.366 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.298 | 1.349 | 1.298 | 1.298 | 29,657 | 1.2982 | -1.28% |
| 1996-06-26 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.315 | 1.307 | 1.340 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 3.900 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.315 | 1.315 | 1.340 | - | - | 0 | - | 0.00% |
| 1996-06-24 | 0 | 3.900 | 3.850 | 4.000 | 3.900 | 3.900 | 10,500 | 40,850 | 3.8905 | 1.315 | 1.298 | 1.349 | 1.315 | 1.315 | 31,140 | 1.3118 | -2.50% |
| 1996-06-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.349 | - | 1.349 | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.349 | 1.332 | 1.349 | - | - | 0 | - | -0.62% |
| 1996-06-18 | 0 | 4.025 | - | - | - | - | 10,000 | 40,500 | 4.0500 | 1.357 | - | - | - | - | 29,657 | 1.3656 | 0.00% |
| 1996-06-14 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.357 | 1.332 | 1.382 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.357 | 1.332 | 1.382 | - | - | 0 | - | 0.00% |
| 1996-06-12 | 0 | 4.025 | 3.975 | 4.125 | - | - | 0 | 0 | - | 1.357 | 1.340 | 1.391 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.357 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-10 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.357 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-07 | 0 | 4.025 | 4.000 | 4.075 | 4.025 | 4.050 | 36,000 | 145,550 | 4.0431 | 1.357 | 1.349 | 1.374 | 1.357 | 1.366 | 106,765 | 1.3633 | -0.62% |
| 1996-06-06 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 56,000 | 224,500 | 4.0089 | 1.366 | 1.357 | 1.366 | 1.349 | 1.366 | 166,080 | 1.3518 | 1.25% |
| 1996-06-05 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 26,000 | 104,000 | 4.0000 | 1.349 | 1.349 | 1.366 | 1.349 | 1.349 | 77,108 | 1.3488 | 1.27% |
| 1996-06-04 | 0 | 3.950 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.323 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 3.950 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.332 | 1.323 | 1.366 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.332 | 1.332 | 1.349 | 1.332 | 1.332 | 17,794 | 1.3319 | 0.00% |
| 1996-05-30 | 0 | 3.950 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.332 | 1.332 | 1.366 | - | - | 0 | - | 1.28% |
| 1996-05-29 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 3.900 | 24,000 | 93,600 | 3.9000 | 1.315 | 1.315 | 1.366 | 1.315 | 1.315 | 71,177 | 1.3150 | -1.27% |
| 1996-05-28 | 0 | 3.950 | 3.900 | 4.025 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.332 | 1.315 | 1.357 | 1.332 | 1.332 | 47,451 | 1.3319 | 0.00% |
| 1996-05-27 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 4.000 | 30,000 | 119,250 | 3.9750 | 1.332 | 1.315 | 1.340 | 1.332 | 1.349 | 88,971 | 1.3403 | -1.25% |
| 1996-05-24 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,948 | 43,602 | 3.9826 | 1.349 | 1.349 | 1.366 | 1.349 | 1.349 | 32,469 | 1.3429 | -1.23% |
| 1996-05-23 | 0 | 4.050 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.366 | 1.315 | 1.366 | - | - | 0 | - | 0.00% |
| 1996-05-22 | 0 | 4.050 | 3.875 | 4.075 | - | - | 0 | 0 | - | 1.366 | 1.307 | 1.374 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 4.050 | - | 4.100 | 4.050 | 4.075 | 40,000 | 162,500 | 4.0625 | 1.366 | - | 1.382 | 1.366 | 1.374 | 118,628 | 1.3698 | 0.00% |
| 1996-05-20 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.175 | 54,000 | 217,400 | 4.0259 | 1.366 | 1.366 | 1.382 | 1.349 | 1.408 | 160,148 | 1.3575 | 1.89% |
| 1996-05-17 | 0 | 3.975 | 3.900 | 4.000 | 3.900 | 3.975 | 8,000 | 31,650 | 3.9563 | 1.340 | 1.315 | 1.349 | 1.315 | 1.340 | 23,726 | 1.3340 | 1.27% |
| 1996-05-16 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.323 | 1.323 | 1.349 | - | - | 0 | - | 0.64% |
| 1996-05-15 | 0 | 3.900 | 3.875 | 4.000 | 3.875 | 3.900 | 14,000 | 54,500 | 3.8929 | 1.315 | 1.307 | 1.349 | 1.307 | 1.315 | 41,520 | 1.3126 | 1.30% |
| 1996-05-14 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.875 | 44,000 | 170,200 | 3.8682 | 1.298 | 1.298 | 1.340 | 1.298 | 1.307 | 130,491 | 1.3043 | 0.00% |
| 1996-05-13 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.298 | 1.298 | 1.349 | 1.298 | 1.298 | 35,588 | 1.2982 | -2.53% |
| 1996-05-10 | 0 | 3.950 | 3.875 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.332 | 1.307 | 1.349 | 1.332 | 1.332 | 29,657 | 1.3319 | 0.00% |
| 1996-05-09 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.332 | 1.298 | 1.340 | 1.332 | 1.332 | 11,863 | 1.3319 | 0.00% |
| 1996-05-08 | 0 | 3.950 | 3.875 | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.332 | 1.307 | 1.332 | 1.332 | 1.332 | 11,863 | 1.3319 | 0.00% |
| 1996-05-07 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.332 | 1.298 | 1.340 | 1.332 | 1.332 | 29,657 | 1.3319 | 0.00% |
| 1996-05-06 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.332 | 1.298 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 3.950 | - | 3.975 | 3.925 | 3.950 | 8,000 | 31,500 | 3.9375 | 1.332 | - | 1.340 | 1.323 | 1.332 | 23,726 | 1.3277 | 1.94% |
| 1996-05-02 | 0 | 3.875 | 3.850 | 3.950 | 3.875 | 3.875 | 4,000 | 15,500 | 3.8750 | 1.307 | 1.298 | 1.332 | 1.307 | 1.307 | 11,863 | 1.3066 | 0.00% |
| 1996-05-01 | 0 | 3.875 | 3.850 | 4.050 | - | - | 0 | 0 | - | 1.307 | 1.298 | 1.366 | - | - | 0 | - | 0.00% |
| 1996-04-30 | 0 | 3.875 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.307 | 1.307 | 1.366 | - | - | 0 | - | 1.31% |
| 1996-04-29 | 0 | 3.825 | 3.825 | 3.950 | 3.825 | 3.825 | 24,000 | 91,800 | 3.8250 | 1.290 | 1.290 | 1.332 | 1.290 | 1.290 | 71,177 | 1.2897 | 0.66% |
| 1996-04-26 | 0 | 3.800 | 3.800 | 3.875 | 3.800 | 3.800 | 32,000 | 121,600 | 3.8000 | 1.281 | 1.281 | 1.307 | 1.281 | 1.281 | 94,903 | 1.2813 | -1.30% |
| 1996-04-25 | 0 | 3.850 | 3.775 | 3.850 | - | - | 0 | 0 | - | 1.298 | 1.273 | 1.298 | - | - | 0 | - | 0.00% |
| 1996-04-24 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.298 | 1.281 | 1.298 | - | - | 0 | - | 0.00% |
| 1996-04-23 | 0 | 3.850 | 3.750 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.264 | 1.315 | 1.298 | 1.298 | 29,657 | 1.2982 | 0.00% |
| 1996-04-22 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 40,000 | 154,000 | 3.8500 | 1.298 | 1.290 | 1.315 | 1.298 | 1.298 | 118,628 | 1.2982 | 0.00% |
| 1996-04-19 | 0 | 3.850 | 3.800 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.281 | 1.349 | 1.298 | 1.298 | 29,657 | 1.2982 | 0.00% |
| 1996-04-18 | 0 | 3.850 | 3.800 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.281 | 1.332 | 1.298 | 1.298 | 29,657 | 1.2982 | 0.00% |
| 1996-04-17 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.850 | 16,420 | 63,154 | 3.8462 | 1.298 | 1.298 | 1.340 | 1.298 | 1.298 | 48,697 | 1.2969 | -1.28% |
| 1996-04-16 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 6,000 | 23,400 | 3.9000 | 1.315 | 1.307 | 1.332 | 1.315 | 1.315 | 17,794 | 1.3150 | -1.27% |
| 1996-04-15 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.332 | 1.307 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 3.950 | - | 4.100 | - | - | 0 | 0 | - | 1.332 | - | 1.382 | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.332 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 3.950 | 3.875 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.332 | 1.307 | 1.366 | 1.332 | 1.332 | 29,657 | 1.3319 | 2.60% |
| 1996-04-09 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.298 | 1.281 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-04-03 | 0 | 3.850 | 3.850 | 3.875 | - | - | 0 | 0 | - | 1.298 | 1.298 | 1.307 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.298 | 1.281 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-04-01 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.298 | 1.290 | 1.315 | 1.298 | 1.298 | 29,657 | 1.2982 | 0.65% |
| 1996-03-29 | 0 | 3.825 | 3.825 | 3.925 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 1.290 | 1.290 | 1.323 | 1.290 | 1.290 | 29,657 | 1.2897 | -1.92% |
| 1996-03-28 | 0 | 3.900 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.315 | 1.307 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.950 | 20,000 | 78,500 | 3.9250 | 1.315 | 1.298 | 1.332 | 1.315 | 1.332 | 59,314 | 1.3235 | -1.27% |
| 1996-03-26 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 3.950 | 10,000 | 39,100 | 3.9100 | 1.332 | 1.323 | 1.332 | 1.315 | 1.332 | 29,657 | 1.3184 | 1.28% |
| 1996-03-25 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 36,000 | 140,400 | 3.9000 | 1.315 | 1.315 | 1.332 | 1.315 | 1.315 | 106,765 | 1.3150 | -0.64% |
| 1996-03-22 | 0 | 3.925 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.323 | 1.315 | 1.357 | - | - | 0 | - | 0.00% |
| 1996-03-21 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.323 | 1.323 | 1.349 | 1.323 | 1.323 | 29,657 | 1.3235 | 0.64% |
| 1996-03-20 | 0 | 3.900 | 3.900 | 4.100 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.315 | 1.315 | 1.382 | 1.315 | 1.315 | 177,942 | 1.3150 | 0.00% |
| 1996-03-19 | 0 | 3.900 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.315 | 1.281 | 1.332 | - | - | 0 | - | 0.00% |
| 1996-03-18 | 0 | 3.900 | 3.775 | - | - | - | 0 | 0 | - | 1.315 | 1.273 | - | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 3.900 | 3.800 | 4.100 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.315 | 1.281 | 1.382 | 1.315 | 1.315 | 29,657 | 1.3150 | 0.00% |
| 1996-03-14 | 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 | 29,657 | 1.3150 | -2.50% |
| 1996-03-13 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.349 | - | 1.349 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 4.000 | 3.850 | 4.000 | 3.900 | 4.000 | 12,000 | 47,000 | 3.9167 | 1.349 | 1.298 | 1.349 | 1.315 | 1.349 | 35,588 | 1.3207 | 0.00% |
| 1996-03-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.349 | - | 1.349 | - | - | 0 | - | -2.44% |
| 1996-03-08 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.382 | 1.382 | 1.441 | 1.382 | 1.382 | 17,794 | 1.3825 | 0.00% |
| 1996-03-07 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 22,000 | 90,200 | 4.1000 | 1.382 | 1.382 | 1.416 | 1.382 | 1.382 | 65,246 | 1.3825 | 0.00% |
| 1996-03-06 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.382 | 1.382 | 1.416 | 1.382 | 1.382 | 23,726 | 1.3825 | 0.61% |
| 1996-03-05 | 0 | 4.075 | 4.075 | 4.200 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.374 | 1.374 | 1.416 | 1.366 | 1.366 | 17,794 | 1.3656 | -0.61% |
| 1996-03-04 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.382 | 1.366 | 1.399 | 1.382 | 1.382 | 11,863 | 1.3825 | 0.00% |
| 1996-03-01 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.382 | 1.366 | 1.416 | 1.382 | 1.382 | 29,657 | 1.3825 | 0.00% |
| 1996-02-29 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.382 | 1.382 | 1.408 | 1.382 | 1.382 | 23,726 | 1.3825 | -2.96% |
| 1996-02-28 | 0 | 4.225 | 4.100 | 4.225 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.425 | 1.382 | 1.425 | 1.433 | 1.433 | 29,657 | 1.4330 | 1.81% |
| 1996-02-27 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.399 | 1.366 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-02-26 | 0 | 4.150 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.399 | 1.382 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.399 | 1.366 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-02-22 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 20,000 | 83,000 | 4.1500 | 1.399 | 1.382 | 1.416 | 1.399 | 1.399 | 59,314 | 1.3993 | -2.35% |
| 1996-02-16 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.250 | 34,000 | 143,200 | 4.2118 | 1.433 | 1.416 | 1.433 | 1.408 | 1.433 | 100,834 | 1.4202 | 3.03% |
| 1996-02-15 | 0 | 4.125 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.391 | 1.382 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-02-14 | 0 | 4.125 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.391 | 1.391 | 1.416 | - | - | 0 | - | 1.23% |
| 1996-02-13 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.374 | 1.374 | 1.382 | - | - | 0 | - | 0.00% |
| 1996-02-12 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.075 | 9,704 | 39,096 | 4.0289 | 1.374 | 1.374 | 1.391 | 1.366 | 1.374 | 28,779 | 1.3585 | 0.62% |
| 1996-02-09 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 20,420 | 82,638 | 4.0469 | 1.366 | 1.366 | 1.391 | 1.366 | 1.366 | 60,560 | 1.3646 | -1.22% |
| 1996-02-08 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 18,000 | 74,300 | 4.1278 | 1.382 | 1.382 | 1.399 | 1.382 | 1.399 | 53,383 | 1.3918 | -1.20% |
| 1996-02-07 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 32,000 | 132,800 | 4.1500 | 1.399 | 1.382 | 1.399 | 1.399 | 1.399 | 94,903 | 1.3993 | -1.19% |
| 1996-02-06 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.200 | 46,000 | 191,900 | 4.1717 | 1.416 | 1.416 | 1.433 | 1.399 | 1.416 | 136,423 | 1.4067 | -1.18% |
| 1996-02-05 | 0 | 4.250 | 4.200 | 4.275 | 4.250 | 4.300 | 22,000 | 93,800 | 4.2636 | 1.433 | 1.416 | 1.441 | 1.433 | 1.450 | 65,246 | 1.4376 | 1.19% |
| 1996-02-02 | 0 | 4.200 | 4.225 | 4.250 | 4.125 | 4.200 | 56,000 | 233,650 | 4.1723 | 1.416 | 1.425 | 1.433 | 1.391 | 1.416 | 166,080 | 1.4069 | 1.82% |
| 1996-02-01 | 0 | 4.125 | 4.125 | 4.150 | 4.100 | 4.150 | 24,000 | 98,900 | 4.1208 | 1.391 | 1.391 | 1.399 | 1.382 | 1.399 | 71,177 | 1.3895 | -1.20% |
| 1996-01-31 | 0 | 4.175 | 4.125 | 4.200 | 4.225 | 4.225 | 14,000 | 59,150 | 4.2250 | 1.408 | 1.391 | 1.416 | 1.425 | 1.425 | 41,520 | 1.4246 | -0.60% |
| 1996-01-30 | 0 | 4.200 | 4.150 | 4.225 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 1.416 | 1.399 | 1.425 | 1.433 | 1.433 | 11,863 | 1.4330 | 0.00% |
| 1996-01-29 | 0 | 4.200 | 4.150 | 4.225 | 4.100 | 4.200 | 40,000 | 166,400 | 4.1600 | 1.416 | 1.399 | 1.425 | 1.382 | 1.416 | 118,628 | 1.4027 | 0.60% |
| 1996-01-26 | 0 | 4.175 | 4.175 | 4.200 | 4.100 | 4.150 | 28,000 | 115,300 | 4.1179 | 1.408 | 1.408 | 1.416 | 1.382 | 1.399 | 83,040 | 1.3885 | -1.76% |
| 1996-01-25 | 0 | 4.250 | 4.150 | 4.250 | 4.200 | 4.250 | 30,000 | 127,000 | 4.2333 | 1.433 | 1.399 | 1.433 | 1.416 | 1.433 | 88,971 | 1.4274 | 1.19% |
| 1996-01-24 | 0 | 4.200 | 4.150 | 4.225 | 4.200 | 4.250 | 70,000 | 295,600 | 4.2229 | 1.416 | 1.399 | 1.425 | 1.416 | 1.433 | 207,599 | 1.4239 | 1.20% |
| 1996-01-23 | 0 | 4.150 | 4.100 | 4.150 | 4.000 | 4.150 | 66,000 | 266,200 | 4.0333 | 1.399 | 1.382 | 1.399 | 1.349 | 1.399 | 195,737 | 1.3600 | 3.75% |
| 1996-01-22 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 8,520 | 33,660 | 3.9507 | 1.349 | 1.332 | 1.366 | 1.349 | 1.349 | 25,268 | 1.3321 | 0.00% |
| 1996-01-19 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.349 | 1.332 | 1.366 | 1.349 | 1.349 | 11,863 | 1.3488 | 0.00% |
| 1996-01-18 | 0 | 4.000 | 3.925 | 4.025 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.349 | 1.323 | 1.357 | 1.349 | 1.349 | 29,657 | 1.3488 | 0.00% |
| 1996-01-17 | 0 | 4.000 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.349 | 1.323 | 1.349 | - | - | 0 | - | 0.00% |
| 1996-01-16 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 28,220 | 111,670 | 3.9571 | 1.349 | 1.323 | 1.357 | 1.307 | 1.349 | 83,692 | 1.3343 | 3.23% |
| 1996-01-15 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 3.875 | 30,000 | 115,950 | 3.8650 | 1.307 | 1.298 | 1.315 | 1.298 | 1.307 | 88,971 | 1.3032 | 0.65% |
| 1996-01-12 | 0 | 3.850 | 3.850 | 3.875 | 3.825 | 3.850 | 45,260 | 173,210 | 3.8270 | 1.298 | 1.298 | 1.307 | 1.290 | 1.298 | 134,228 | 1.2904 | 3.36% |
| 1996-01-11 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.256 | 1.256 | 1.281 | 1.248 | 1.248 | 29,657 | 1.2476 | -1.32% |
| 1996-01-10 | 0 | 3.775 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.273 | 1.256 | 1.290 | - | - | 0 | - | 0.00% |
| 1996-01-09 | 0 | 3.775 | 3.725 | 3.800 | 3.725 | 3.775 | 14,000 | 52,500 | 3.7500 | 1.273 | 1.256 | 1.281 | 1.256 | 1.273 | 41,520 | 1.2645 | 0.67% |
| 1996-01-08 | 0 | 3.750 | 3.650 | 3.800 | 3.725 | 3.750 | 8,000 | 29,900 | 3.7375 | 1.264 | 1.231 | 1.281 | 1.256 | 1.264 | 23,726 | 1.2602 | 1.35% |
| 1996-01-05 | 0 | 3.700 | 3.650 | 3.800 | - | - | 252 | 857 | 3.4008 | 1.248 | 1.231 | 1.281 | - | - | 747 | 1.1467 | 0.00% |
| 1996-01-04 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.248 | 1.214 | 1.281 | 1.248 | 1.248 | 17,794 | 1.2476 | 1.37% |
| 1996-01-03 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 1.231 | 1.231 | 1.248 | 1.214 | 1.214 | 29,657 | 1.2139 | 1.39% |
| 1996-01-02 | 0 | 3.600 | 3.600 | 3.700 | - | - | 440 | 1,518 | 3.4500 | 1.214 | 1.214 | 1.248 | - | - | 1,305 | 1.1633 | 0.00% |
| 1995-12-29 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.625 | 10,000 | 36,200 | 3.6200 | 1.214 | 1.214 | 1.248 | 1.214 | 1.222 | 29,657 | 1.2206 | -1.37% |
| 1995-12-28 | 0 | 3.650 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.231 | 1.214 | 1.281 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 3.650 | 3.550 | 3.700 | 3.650 | 3.650 | 36,000 | 131,400 | 3.6500 | 1.231 | 1.197 | 1.248 | 1.231 | 1.231 | 106,765 | 1.2307 | -0.68% |
| 1995-12-22 | 0 | 3.675 | 3.625 | 3.700 | - | - | 0 | 0 | - | 1.239 | 1.222 | 1.248 | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 3.675 | 3.625 | 3.675 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.239 | 1.222 | 1.239 | 1.239 | 1.239 | 11,863 | 1.2392 | -0.68% |
| 1995-12-20 | 0 | 3.700 | 3.675 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.248 | 1.239 | 1.264 | 1.248 | 1.248 | 29,657 | 1.2476 | 0.00% |
| 1995-12-19 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.248 | 1.214 | 1.248 | - | - | 0 | - | 0.00% |
| 1995-12-18 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 18,000 | 66,600 | 3.7000 | 1.248 | 1.222 | 1.248 | 1.248 | 1.248 | 53,383 | 1.2476 | -1.33% |
| 1995-12-15 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.264 | 1.248 | 1.264 | - | - | 0 | - | -0.66% |
| 1995-12-14 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.273 | 1.248 | 1.281 | 1.273 | 1.273 | 59,314 | 1.2729 | -0.66% |
| 1995-12-13 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 34,000 | 129,200 | 3.8000 | 1.281 | 1.281 | 1.298 | 1.281 | 1.281 | 100,834 | 1.2813 | 0.00% |
| 1995-12-12 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.281 | 1.248 | 1.281 | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 18,000 | 68,400 | 3.8000 | 1.281 | 1.281 | 1.298 | 1.281 | 1.281 | 53,383 | 1.2813 | -0.78% |
| 1995-12-08 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.291 | 1.275 | 1.300 | 1.291 | 1.291 | 18,352 | 1.2914 | 1.28% |
| 1995-12-07 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 4,420 | 17,070 | 3.8620 | 1.275 | 1.275 | 1.291 | 1.275 | 1.275 | 13,519 | 1.2627 | -1.27% |
| 1995-12-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.291 | 1.275 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-12-05 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.950 | 26,000 | 102,200 | 3.9308 | 1.291 | 1.283 | 1.300 | 1.275 | 1.291 | 79,524 | 1.2851 | 0.00% |
| 1995-12-04 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.291 | 1.291 | 1.308 | 1.291 | 1.291 | 48,938 | 1.2914 | 1.28% |
| 1995-12-01 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 1.275 | 1.275 | 1.291 | 1.275 | 1.275 | 36,704 | 1.2751 | 2.63% |
| 1995-11-30 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.850 | 20,000 | 76,300 | 3.8150 | 1.242 | 1.242 | 1.275 | 1.242 | 1.259 | 61,173 | 1.2473 | -1.30% |
| 1995-11-29 | 0 | 3.850 | 3.825 | 3.925 | - | - | 0 | 0 | - | 1.259 | 1.251 | 1.283 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 3.850 | 3.850 | 3.925 | 3.825 | 3.825 | 4,000 | 15,300 | 3.8250 | 1.259 | 1.259 | 1.283 | 1.251 | 1.251 | 12,235 | 1.2506 | -1.28% |
| 1995-11-27 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 29,680 | 114,932 | 3.8724 | 1.275 | 1.259 | 1.291 | 1.259 | 1.275 | 90,780 | 1.2660 | -1.27% |
| 1995-11-24 | 0 | 3.950 | 3.900 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.291 | 1.275 | 1.324 | 1.291 | 1.291 | 30,586 | 1.2914 | -1.25% |
| 1995-11-23 | 0 | 4.000 | 3.900 | 4.050 | 3.900 | 4.000 | 20,000 | 79,000 | 3.9500 | 1.308 | 1.275 | 1.324 | 1.275 | 1.308 | 61,173 | 1.2914 | 5.26% |
| 1995-11-22 | 0 | 3.800 | 3.800 | 3.950 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 1.242 | 1.242 | 1.291 | 1.242 | 1.242 | 12,235 | 1.2424 | -2.56% |
| 1995-11-21 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 14,000 | 54,400 | 3.8857 | 1.275 | 1.259 | 1.291 | 1.259 | 1.275 | 42,821 | 1.2704 | 4.00% |
| 1995-11-20 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.226 | 1.226 | - | - | - | 0 | - | 1.35% |
| 1995-11-17 | 0 | 3.700 | 3.700 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.210 | 1.210 | - | 1.210 | 1.210 | 30,586 | 1.2097 | -1.33% |
| 1995-11-16 | 0 | 3.750 | 3.700 | - | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 1.226 | 1.210 | - | 1.226 | 1.226 | 30,586 | 1.2260 | -0.66% |
| 1995-11-15 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 28,000 | 105,700 | 3.7750 | 1.234 | 1.226 | 1.242 | 1.234 | 1.234 | 85,642 | 1.2342 | 2.72% |
| 1995-11-14 | 0 | 3.675 | 3.675 | 3.825 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.202 | 1.202 | 1.251 | 1.202 | 1.202 | 12,235 | 1.2015 | -2.00% |
| 1995-11-13 | 0 | 3.750 | 3.700 | 3.800 | 3.700 | 3.750 | 12,000 | 44,500 | 3.7083 | 1.226 | 1.210 | 1.242 | 1.210 | 1.226 | 36,704 | 1.2124 | 1.35% |
| 1995-11-10 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.210 | 1.177 | 1.242 | 1.210 | 1.210 | 18,352 | 1.2097 | 0.00% |
| 1995-11-09 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 10,000 | 36,550 | 3.6550 | 1.210 | 1.185 | 1.210 | 1.210 | 1.210 | 30,586 | 1.1950 | 1.37% |
| 1995-11-08 | 0 | 3.650 | 3.575 | 3.725 | 3.550 | 3.650 | 16,420 | 59,628 | 3.6314 | 1.193 | 1.169 | 1.218 | 1.161 | 1.193 | 50,223 | 1.1873 | -3.95% |
| 1995-11-07 | 0 | 3.800 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.242 | 1.218 | 1.242 | - | - | 0 | - | -2.56% |
| 1995-11-06 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.275 | 1.242 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.275 | 1.242 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 3.900 | 3.750 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.275 | 1.226 | 1.308 | 1.275 | 1.275 | 30,586 | 1.2751 | 0.00% |
| 1995-10-31 | 0 | 3.900 | 3.675 | 4.000 | - | - | 0 | 0 | - | 1.275 | 1.202 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-10-30 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 50,000 | 195,000 | 3.9000 | 1.275 | 1.242 | 1.308 | 1.275 | 1.275 | 152,931 | 1.2751 | -1.27% |
| 1995-10-27 | 0 | 3.950 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.291 | 1.275 | 1.316 | - | - | 0 | - | 0.00% |
| 1995-10-26 | 0 | 3.950 | 3.900 | - | - | - | 0 | 0 | - | 1.291 | 1.275 | - | - | - | 0 | - | 0.00% |
| 1995-10-25 | 0 | 3.950 | 3.925 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.291 | 1.283 | 1.308 | 1.291 | 1.291 | 30,586 | 1.2914 | -0.63% |
| 1995-10-24 | 0 | 3.975 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.300 | 1.291 | 1.324 | - | - | 0 | - | 0.00% |
| 1995-10-23 | 0 | 3.975 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.300 | 1.291 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 3.975 | 3.950 | 4.025 | 3.975 | 4.000 | 30,000 | 119,750 | 3.9917 | 1.300 | 1.291 | 1.316 | 1.300 | 1.308 | 91,759 | 1.3051 | -0.63% |
| 1995-10-19 | 0 | 4.000 | 3.975 | 4.100 | 4.000 | 4.000 | 60,000 | 240,000 | 4.0000 | 1.308 | 1.300 | 1.340 | 1.308 | 1.308 | 183,518 | 1.3078 | 0.00% |
| 1995-10-18 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.308 | 1.308 | 1.324 | - | - | 0 | - | 0.00% |
| 1995-10-17 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 14,332 | 57,262 | 3.9954 | 1.308 | 1.308 | 1.324 | 1.308 | 1.308 | 43,836 | 1.3063 | 0.00% |
| 1995-10-16 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.000 | 64,000 | 255,950 | 3.9992 | 1.308 | 1.308 | 1.324 | 1.300 | 1.308 | 195,752 | 1.3075 | 0.00% |
| 1995-10-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.308 | 1.308 | 1.324 | 1.308 | 1.308 | 30,586 | 1.3078 | 0.00% |
| 1995-10-12 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.308 | 1.300 | 1.316 | - | - | 0 | - | 0.00% |
| 1995-10-11 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.025 | 42,000 | 168,400 | 4.0095 | 1.308 | 1.300 | 1.316 | 1.308 | 1.316 | 128,462 | 1.3109 | -1.23% |
| 1995-10-10 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.324 | 1.308 | 1.340 | 1.324 | 1.324 | 30,586 | 1.3241 | 1.25% |
| 1995-10-09 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.308 | 1.308 | 1.357 | 1.308 | 1.308 | 18,352 | 1.3078 | -0.62% |
| 1995-10-06 | 0 | 4.025 | 4.025 | 4.150 | 4.025 | 4.025 | 6,000 | 24,150 | 4.0250 | 1.316 | 1.316 | 1.357 | 1.316 | 1.316 | 18,352 | 1.3159 | 0.63% |
| 1995-10-05 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.308 | 1.308 | 1.340 | 1.308 | 1.308 | 122,345 | 1.3078 | 0.00% |
| 1995-10-04 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.000 | 94,000 | 376,000 | 4.0000 | 1.308 | 1.308 | 1.349 | 1.308 | 1.308 | 287,511 | 1.3078 | -1.23% |
| 1995-10-03 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.324 | 1.300 | 1.324 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 40,000 | 162,000 | 4.0500 | 1.324 | 1.308 | 1.324 | 1.324 | 1.324 | 122,345 | 1.3241 | -0.61% |
| 1995-09-29 | 0 | 4.075 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.332 | 1.324 | 1.340 | - | - | 0 | - | 0.00% |
| 1995-09-28 | 0 | 4.075 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.332 | 1.324 | 1.365 | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 4.075 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.332 | 1.324 | 1.332 | - | - | 0 | - | -0.61% |
| 1995-09-26 | 0 | 4.100 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.340 | 1.324 | 1.349 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.340 | 1.324 | 1.340 | - | - | 0 | - | -1.20% |
| 1995-09-22 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 22,000 | 91,300 | 4.1500 | 1.357 | 1.340 | 1.357 | 1.357 | 1.357 | 67,290 | 1.3568 | 1.22% |
| 1995-09-21 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 1.340 | 1.340 | 1.357 | 1.340 | 1.340 | 55,055 | 1.3405 | 0.00% |
| 1995-09-20 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 1.340 | 1.340 | 1.357 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 4.100 | 4.100 | 4.150 | 4.050 | 4.100 | 64,000 | 261,400 | 4.0844 | 1.340 | 1.340 | 1.357 | 1.324 | 1.340 | 195,752 | 1.3354 | -1.20% |
| 1995-09-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.357 | 1.324 | 1.357 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.150 | 64,000 | 265,600 | 4.1500 | 1.357 | 1.349 | 1.365 | 1.357 | 1.357 | 195,752 | 1.3568 | 0.00% |
| 1995-09-14 | 0 | 4.150 | 4.150 | 4.200 | 4.100 | 4.150 | 76,000 | 313,100 | 4.1197 | 1.357 | 1.357 | 1.373 | 1.340 | 1.357 | 232,456 | 1.3469 | 3.75% |
| 1995-09-13 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.308 | 1.308 | 1.340 | 1.308 | 1.308 | 42,821 | 1.3078 | 0.00% |
| 1995-09-12 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.025 | 32,000 | 128,250 | 4.0078 | 1.308 | 1.291 | 1.332 | 1.308 | 1.316 | 97,876 | 1.3103 | -2.44% |
| 1995-09-11 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.340 | 1.316 | 1.365 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 4.100 | 4.050 | 4.150 | 4.050 | 4.100 | 27,916 | 113,572 | 4.0683 | 1.340 | 1.324 | 1.357 | 1.324 | 1.340 | 85,385 | 1.3301 | 1.86% |
| 1995-09-07 | 0 | 4.025 | 3.975 | 4.050 | 4.000 | 4.025 | 10,000 | 40,100 | 4.0100 | 1.316 | 1.300 | 1.324 | 1.308 | 1.316 | 30,586 | 1.3110 | 3.21% |
| 1995-09-06 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.275 | 1.275 | 1.308 | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 3.900 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.275 | 1.259 | 1.340 | - | - | 0 | - | 0.00% |
| 1995-09-04 | 0 | 3.900 | 3.875 | 4.075 | 3.900 | 4.000 | 30,000 | 118,000 | 3.9333 | 1.275 | 1.267 | 1.332 | 1.275 | 1.308 | 91,759 | 1.2860 | -2.50% |
| 1995-09-01 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.308 | 1.300 | 1.308 | 1.308 | 1.308 | 122,345 | 1.3078 | -1.23% |
| 1995-08-31 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.324 | 1.308 | 1.349 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.324 | 1.308 | 1.349 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 4.050 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.324 | 1.324 | 1.349 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 12,000 | 48,600 | 4.0500 | 1.324 | 1.316 | 1.357 | 1.324 | 1.324 | 36,704 | 1.3241 | -1.22% |
| 1995-08-24 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.340 | 1.324 | 1.340 | 1.340 | 1.340 | 30,586 | 1.3405 | 0.61% |
| 1995-08-23 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.332 | 1.332 | 1.349 | 1.332 | 1.332 | 30,586 | 1.3323 | -1.21% |
| 1995-08-22 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.349 | 1.332 | 1.357 | - | - | 0 | - | 0.00% |
| 1995-08-21 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.349 | 1.349 | 1.357 | 1.349 | 1.349 | 24,469 | 1.3486 | 0.00% |
| 1995-08-18 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 1.349 | 1.349 | 1.357 | 1.349 | 1.349 | 18,352 | 1.3486 | -0.60% |
| 1995-08-17 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.175 | 28,000 | 116,250 | 4.1518 | 1.357 | 1.349 | 1.357 | 1.357 | 1.365 | 85,642 | 1.3574 | 0.00% |
| 1995-08-16 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 30,000 | 125,000 | 4.1667 | 1.357 | 1.357 | 1.373 | 1.357 | 1.365 | 91,759 | 1.3623 | 0.00% |
| 1995-08-15 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.357 | 1.340 | 1.373 | 1.357 | 1.357 | 30,586 | 1.3568 | 0.00% |
| 1995-08-14 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.357 | 1.324 | 1.390 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.357 | 1.324 | 1.390 | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.225 | 68,000 | 284,850 | 4.1890 | 1.357 | 1.357 | 1.406 | 1.357 | 1.381 | 207,987 | 1.3696 | -0.60% |
| 1995-08-09 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.175 | 32,000 | 133,350 | 4.1672 | 1.365 | 1.365 | 1.390 | 1.357 | 1.365 | 97,876 | 1.3624 | -1.76% |
| 1995-08-08 | 0 | 4.250 | 4.150 | 4.350 | 4.250 | 4.300 | 50,000 | 213,750 | 4.2750 | 1.390 | 1.357 | 1.422 | 1.390 | 1.406 | 152,931 | 1.3977 | -1.73% |
| 1995-08-07 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.375 | 100,220 | 435,180 | 4.3422 | 1.414 | 1.406 | 1.422 | 1.406 | 1.430 | 306,536 | 1.4197 | 0.00% |
| 1995-08-04 | 0 | 4.325 | 4.325 | 4.350 | 4.200 | 4.350 | 154,904 | 665,916 | 4.2989 | 1.414 | 1.414 | 1.422 | 1.373 | 1.422 | 473,794 | 1.4055 | 5.49% |
| 1995-08-03 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.150 | 50,000 | 205,300 | 4.1060 | 1.340 | 1.340 | 1.373 | 1.340 | 1.357 | 152,931 | 1.3424 | 0.00% |
| 1995-08-02 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 4,840 | 19,760 | 4.0826 | 1.340 | 1.340 | 1.357 | 1.340 | 1.340 | 14,804 | 1.3348 | 0.00% |
| 1995-08-01 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.340 | 1.340 | 1.357 | 1.340 | 1.340 | 30,586 | 1.3405 | -1.20% |
| 1995-07-31 | 0 | 4.150 | 4.150 | 4.225 | 4.100 | 4.150 | 26,840 | 110,918 | 4.1326 | 1.357 | 1.357 | 1.381 | 1.340 | 1.357 | 82,094 | 1.3511 | -1.19% |
| 1995-07-28 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 1.373 | 1.357 | 1.373 | 1.373 | 1.373 | 6,117 | 1.3732 | -1.18% |
| 1995-07-27 | 0 | 4.250 | 4.150 | 4.250 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.390 | 1.357 | 1.390 | 1.390 | 1.390 | 30,586 | 1.3895 | 1.19% |
| 1995-07-26 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.300 | 46,000 | 193,700 | 4.2109 | 1.373 | 1.357 | 1.373 | 1.357 | 1.406 | 140,697 | 1.3767 | -2.33% |
| 1995-07-25 | 0 | 4.300 | 4.150 | 4.300 | 4.150 | 4.300 | 18,000 | 76,800 | 4.2667 | 1.406 | 1.357 | 1.406 | 1.357 | 1.406 | 55,055 | 1.3950 | 4.88% |
| 1995-07-24 | 0 | 4.100 | 4.050 | 4.125 | 4.100 | 4.125 | 14,000 | 57,500 | 4.1071 | 1.340 | 1.324 | 1.349 | 1.340 | 1.349 | 42,821 | 1.3428 | -1.80% |
| 1995-07-21 | 0 | 4.175 | 4.175 | 4.250 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.365 | 1.365 | 1.390 | 1.340 | 1.340 | 30,586 | 1.3405 | 1.83% |
| 1995-07-20 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.340 | 1.340 | 1.398 | 1.340 | 1.340 | 61,173 | 1.3405 | -2.38% |
| 1995-07-19 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.275 | 32,200 | 135,530 | 4.2090 | 1.373 | 1.365 | 1.406 | 1.373 | 1.398 | 98,488 | 1.3761 | -2.33% |
| 1995-07-18 | 0 | 4.300 | 4.275 | 4.350 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 1.406 | 1.398 | 1.422 | 1.406 | 1.406 | 24,469 | 1.4059 | -1.15% |
| 1995-07-17 | 0 | 4.350 | 4.250 | 4.400 | 4.350 | 4.400 | 14,000 | 61,100 | 4.3643 | 1.422 | 1.390 | 1.439 | 1.422 | 1.439 | 42,821 | 1.4269 | 0.00% |
| 1995-07-14 | 0 | 4.350 | 4.275 | 4.350 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 1.422 | 1.398 | 1.422 | 1.439 | 1.439 | 6,117 | 1.4386 | -1.14% |
| 1995-07-13 | 0 | 4.400 | 4.325 | 4.450 | 4.275 | 4.400 | 148,000 | 637,650 | 4.3084 | 1.439 | 1.414 | 1.455 | 1.398 | 1.439 | 452,677 | 1.4086 | 2.92% |
| 1995-07-12 | 0 | 4.275 | 4.250 | 4.325 | 4.200 | 4.275 | 24,000 | 101,950 | 4.2479 | 1.398 | 1.390 | 1.414 | 1.373 | 1.398 | 73,407 | 1.3888 | 1.79% |
| 1995-07-11 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.225 | 50,000 | 210,300 | 4.2060 | 1.373 | 1.365 | 1.406 | 1.373 | 1.381 | 152,931 | 1.3751 | -1.18% |
| 1995-07-10 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 56,000 | 238,000 | 4.2500 | 1.390 | 1.373 | 1.406 | 1.390 | 1.390 | 171,283 | 1.3895 | -0.58% |
| 1995-07-07 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.275 | 23,940 | 101,854 | 4.2546 | 1.398 | 1.390 | 1.406 | 1.390 | 1.398 | 73,224 | 1.3910 | 1.30% |
| 1995-07-06 | 0 | 4.250 | 4.225 | 4.275 | 4.250 | 4.250 | 40,000 | 170,000 | 4.2500 | 1.380 | 1.372 | 1.388 | 1.380 | 1.380 | 123,215 | 1.3797 | 0.00% |
| 1995-07-05 | 0 | 4.250 | 4.225 | 4.300 | 4.175 | 4.250 | 30,000 | 126,150 | 4.2050 | 1.380 | 1.372 | 1.396 | 1.355 | 1.380 | 92,411 | 1.3651 | 1.80% |
| 1995-07-04 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 22,000 | 92,100 | 4.1864 | 1.355 | 1.355 | 1.363 | 1.355 | 1.363 | 67,768 | 1.3590 | -0.60% |
| 1995-07-03 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.250 | 56,000 | 237,100 | 4.2339 | 1.363 | 1.355 | 1.388 | 1.363 | 1.380 | 172,501 | 1.3745 | -1.18% |
| 1995-06-30 | 0 | 4.250 | 4.250 | 4.400 | 4.200 | 4.225 | 12,000 | 50,450 | 4.2042 | 1.380 | 1.380 | 1.428 | 1.363 | 1.372 | 36,964 | 1.3648 | 1.80% |
| 1995-06-29 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 44,000 | 183,100 | 4.1614 | 1.355 | 1.355 | 1.363 | 1.347 | 1.355 | 135,536 | 1.3509 | 0.60% |
| 1995-06-28 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.347 | 1.339 | 1.347 | 1.347 | 1.347 | 30,804 | 1.3472 | -1.19% |
| 1995-06-27 | 0 | 4.200 | 4.125 | 4.200 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.363 | 1.339 | 1.363 | 1.363 | 1.363 | 43,125 | 1.3635 | 1.82% |
| 1995-06-26 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.125 | 30,000 | 123,500 | 4.1167 | 1.339 | 1.331 | 1.363 | 1.331 | 1.339 | 92,411 | 1.3364 | 2.48% |
| 1995-06-23 | 0 | 4.025 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.307 | 1.307 | 1.331 | - | - | 0 | - | 0.63% |
| 1995-06-22 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.050 | 22,000 | 88,600 | 4.0273 | 1.299 | 1.299 | 1.331 | 1.299 | 1.315 | 67,768 | 1.3074 | -2.44% |
| 1995-06-21 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 24,000 | 98,400 | 4.1000 | 1.331 | 1.315 | 1.347 | 1.331 | 1.331 | 73,929 | 1.3310 | -1.20% |
| 1995-06-20 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.200 | 20,000 | 83,500 | 4.1750 | 1.347 | 1.331 | 1.363 | 1.347 | 1.363 | 61,607 | 1.3554 | -1.19% |
| 1995-06-16 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.200 | 38,000 | 158,350 | 4.1671 | 1.363 | 1.347 | 1.363 | 1.331 | 1.363 | 117,054 | 1.3528 | 0.60% |
| 1995-06-15 | 0 | 4.175 | 4.175 | 4.250 | 4.175 | 4.350 | 62,000 | 262,350 | 4.2315 | 1.355 | 1.355 | 1.380 | 1.355 | 1.412 | 190,983 | 1.3737 | -2.91% |
| 1995-06-14 | 0 | 4.300 | 4.250 | 4.300 | 4.200 | 4.350 | 86,840 | 370,894 | 4.2710 | 1.396 | 1.380 | 1.396 | 1.363 | 1.412 | 267,499 | 1.3865 | 2.38% |
| 1995-06-13 | 0 | 4.200 | 4.150 | 4.225 | 4.050 | 4.200 | 86,000 | 354,200 | 4.1186 | 1.363 | 1.347 | 1.372 | 1.315 | 1.363 | 264,912 | 1.3370 | 3.70% |
| 1995-06-12 | 0 | 4.050 | 3.900 | 4.050 | 4.000 | 4.100 | 53,808 | 216,161 | 4.0173 | 1.315 | 1.266 | 1.315 | 1.299 | 1.331 | 165,749 | 1.3041 | 1.25% |
| 1995-06-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.050 | 20,000 | 80,500 | 4.0250 | 1.299 | 1.282 | 1.315 | 1.299 | 1.315 | 61,607 | 1.3067 | -1.23% |
| 1995-06-08 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.315 | 1.299 | 1.331 | 1.315 | 1.315 | 30,804 | 1.3148 | 0.00% |
| 1995-06-07 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.315 | 1.299 | 1.331 | 1.315 | 1.315 | 61,607 | 1.3148 | 1.25% |
| 1995-06-06 | 0 | 4.000 | 3.850 | 4.050 | 3.950 | 4.000 | 20,000 | 79,500 | 3.9750 | 1.299 | 1.250 | 1.315 | 1.282 | 1.299 | 61,607 | 1.2904 | 1.27% |
| 1995-06-05 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.282 | 1.266 | 1.299 | 1.282 | 1.282 | 30,804 | 1.2823 | -0.63% |
| 1995-06-01 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 4.025 | 78,000 | 312,550 | 4.0071 | 1.290 | 1.290 | 1.315 | 1.290 | 1.307 | 240,269 | 1.3008 | -0.63% |
| 1995-05-31 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.299 | 1.290 | 1.307 | - | - | 0 | - | 0.00% |
| 1995-05-30 | 0 | 4.000 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.299 | 1.274 | 1.315 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.299 | 1.266 | 1.299 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.299 | 1.290 | 1.307 | 1.299 | 1.299 | 18,482 | 1.2985 | 0.00% |
| 1995-05-25 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.299 | 1.282 | 1.323 | 1.299 | 1.299 | 30,804 | 1.2985 | -1.23% |
| 1995-05-24 | 0 | 4.050 | 3.950 | 4.075 | - | - | 0 | 0 | - | 1.315 | 1.282 | 1.323 | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 60,000 | 240,550 | 4.0092 | 1.315 | 1.307 | 1.323 | 1.299 | 1.315 | 184,822 | 1.3015 | 1.25% |
| 1995-05-22 | 0 | 4.000 | 3.975 | 4.075 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.299 | 1.290 | 1.323 | 1.299 | 1.299 | 43,125 | 1.2985 | 0.00% |
| 1995-05-19 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 38,000 | 152,000 | 4.0000 | 1.299 | 1.299 | 1.315 | 1.299 | 1.299 | 117,054 | 1.2985 | -1.23% |
| 1995-05-18 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 14,840 | 59,892 | 4.0358 | 1.315 | 1.315 | 1.339 | 1.315 | 1.315 | 45,713 | 1.3102 | 0.00% |
| 1995-05-17 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 8,000 | 32,400 | 4.0500 | 1.315 | 1.315 | 1.339 | 1.315 | 1.315 | 24,643 | 1.3148 | -1.82% |
| 1995-05-16 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.339 | 1.323 | 1.347 | - | - | 0 | - | 0.00% |
| 1995-05-15 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.339 | 1.339 | 1.355 | 1.339 | 1.339 | 24,643 | 1.3391 | -1.79% |
| 1995-05-12 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 28,000 | 117,300 | 4.1893 | 1.363 | 1.347 | 1.363 | 1.347 | 1.363 | 86,250 | 1.3600 | 0.00% |
| 1995-05-11 | 0 | 4.200 | 4.150 | - | 4.075 | 4.200 | 42,000 | 173,100 | 4.1214 | 1.363 | 1.347 | - | 1.323 | 1.363 | 129,376 | 1.3380 | 3.70% |
| 1995-05-10 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 40,000 | 162,750 | 4.0688 | 1.315 | 1.315 | 1.331 | 1.307 | 1.331 | 123,215 | 1.3209 | 1.25% |
| 1995-05-09 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.299 | 1.299 | 1.315 | 1.299 | 1.299 | 30,804 | 1.2985 | -1.23% |
| 1995-05-08 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.315 | 1.299 | 1.331 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 4.050 | 4.025 | 4.100 | 4.000 | 4.050 | 30,000 | 121,000 | 4.0333 | 1.315 | 1.307 | 1.331 | 1.299 | 1.315 | 92,411 | 1.3094 | 0.62% |
| 1995-05-04 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 60,000 | 241,400 | 4.0233 | 1.307 | 1.307 | 1.315 | 1.299 | 1.315 | 184,822 | 1.3061 | -0.62% |
| 1995-05-03 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.315 | 1.315 | 1.331 | - | - | 0 | - | 0.62% |
| 1995-05-02 | 0 | 4.025 | 4.000 | 4.100 | 4.025 | 4.100 | 30,000 | 121,900 | 4.0633 | 1.307 | 1.299 | 1.331 | 1.307 | 1.331 | 92,411 | 1.3191 | -2.42% |
| 1995-05-01 | 0 | 4.125 | 3.950 | 4.125 | - | - | 0 | 0 | - | 1.339 | 1.282 | 1.339 | - | - | 0 | - | -1.20% |
| 1995-04-28 | 0 | 4.175 | 4.075 | 4.175 | - | - | 0 | 0 | - | 1.355 | 1.323 | 1.355 | - | - | 0 | - | -0.60% |
| 1995-04-27 | 0 | 4.200 | 4.050 | 4.200 | 4.075 | 4.200 | 14,000 | 57,450 | 4.1036 | 1.363 | 1.315 | 1.363 | 1.323 | 1.363 | 43,125 | 1.3322 | 2.44% |
| 1995-04-26 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.331 | 1.331 | 1.363 | 1.331 | 1.331 | 12,321 | 1.3310 | -2.38% |
| 1995-04-25 | 0 | 4.200 | 4.125 | 4.250 | - | - | 0 | 0 | - | 1.363 | 1.339 | 1.380 | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.363 | 1.347 | 1.380 | 1.363 | 1.363 | 12,321 | 1.3635 | 0.00% |
| 1995-04-21 | 0 | 4.200 | 4.150 | 4.250 | - | - | 0 | 0 | - | 1.363 | 1.347 | 1.380 | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 4.200 | 4.150 | 4.225 | - | - | 0 | 0 | - | 1.363 | 1.347 | 1.372 | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 4.200 | 4.150 | 4.225 | 4.125 | 4.200 | 14,000 | 58,500 | 4.1786 | 1.363 | 1.347 | 1.372 | 1.339 | 1.363 | 43,125 | 1.3565 | 2.44% |
| 1995-04-18 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.331 | 1.331 | 1.363 | 1.323 | 1.323 | 30,804 | 1.3229 | -1.20% |
| 1995-04-13 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.347 | 1.347 | 1.363 | 1.347 | 1.347 | 30,804 | 1.3472 | 2.47% |
| 1995-04-12 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.315 | 1.307 | 1.347 | 1.315 | 1.315 | 30,804 | 1.3148 | 0.00% |
| 1995-04-11 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.075 | 28,000 | 113,800 | 4.0643 | 1.315 | 1.315 | 1.347 | 1.315 | 1.323 | 86,250 | 1.3194 | -1.22% |
| 1995-04-10 | 0 | 4.100 | 4.025 | 4.200 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.331 | 1.307 | 1.363 | 1.331 | 1.331 | 43,125 | 1.3310 | -1.20% |
| 1995-04-07 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.347 | 1.331 | 1.363 | 1.347 | 1.347 | 18,482 | 1.3472 | -1.19% |
| 1995-04-06 | 0 | 4.200 | 4.150 | 4.300 | - | - | 0 | 0 | - | 1.363 | 1.347 | 1.396 | - | - | 0 | - | 0.00% |
| 1995-04-04 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 26,000 | 108,900 | 4.1885 | 1.363 | 1.347 | 1.380 | 1.347 | 1.363 | 80,090 | 1.3597 | 1.20% |
| 1995-04-03 | 0 | 4.150 | 4.125 | 4.300 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.347 | 1.339 | 1.396 | 1.347 | 1.347 | 30,804 | 1.3472 | -1.19% |
| 1995-03-31 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.250 | 14,000 | 59,100 | 4.2214 | 1.363 | 1.363 | 1.396 | 1.363 | 1.380 | 43,125 | 1.3704 | -3.45% |
| 1995-03-30 | 0 | 4.350 | 4.250 | 4.300 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 1.412 | 1.380 | 1.396 | 1.412 | 1.412 | 18,482 | 1.4122 | 2.35% |
| 1995-03-29 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.250 | 23,900 | 100,695 | 4.2132 | 1.380 | 1.380 | 1.396 | 1.363 | 1.380 | 73,621 | 1.3678 | -1.16% |
| 1995-03-28 | 0 | 4.300 | 4.250 | 4.350 | - | - | 0 | 0 | - | 1.396 | 1.380 | 1.412 | - | - | 0 | - | 0.00% |
| 1995-03-27 | 0 | 4.300 | 4.275 | 4.450 | 4.300 | 4.325 | 56,000 | 241,250 | 4.3080 | 1.396 | 1.388 | 1.445 | 1.396 | 1.404 | 172,501 | 1.3985 | 0.58% |
| 1995-03-24 | 0 | 4.275 | 4.250 | 4.350 | 4.275 | 4.350 | 8,000 | 34,500 | 4.3125 | 1.388 | 1.380 | 1.412 | 1.388 | 1.412 | 24,643 | 1.4000 | 1.18% |
| 1995-03-23 | 0 | 4.225 | 4.200 | 4.350 | 4.200 | 4.350 | 136,000 | 582,300 | 4.2816 | 1.372 | 1.363 | 1.412 | 1.363 | 1.412 | 418,930 | 1.3900 | -0.59% |
| 1995-03-22 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.375 | 56,000 | 238,750 | 4.2634 | 1.380 | 1.380 | 1.396 | 1.363 | 1.420 | 172,501 | 1.3841 | 3.66% |
| 1995-03-21 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.331 | 1.315 | 1.363 | 1.331 | 1.331 | 18,482 | 1.3310 | -0.61% |
| 1995-03-20 | 0 | 4.125 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.339 | 1.315 | 1.355 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.125 | 4,000 | 16,450 | 4.1125 | 1.339 | 1.339 | 1.355 | 1.331 | 1.339 | 12,321 | 1.3351 | 0.61% |
| 1995-03-16 | 0 | 4.100 | 4.050 | 4.175 | - | - | 420 | 1,638 | 3.9000 | 1.331 | 1.315 | 1.355 | - | - | 1,294 | 1.2661 | 0.00% |
| 1995-03-15 | 0 | 4.100 | 4.075 | 4.175 | 4.075 | 4.100 | 22,000 | 89,700 | 4.0773 | 1.331 | 1.323 | 1.355 | 1.323 | 1.331 | 67,768 | 1.3236 | 0.61% |
| 1995-03-14 | 0 | 4.075 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.323 | 1.282 | 1.331 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.323 | 1.299 | 1.331 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 4.075 | 4.025 | 4.125 | 4.075 | 4.125 | 24,000 | 97,900 | 4.0792 | 1.323 | 1.307 | 1.339 | 1.323 | 1.339 | 73,929 | 1.3242 | 0.00% |
| 1995-03-09 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.323 | 1.323 | 1.339 | 1.315 | 1.315 | 18,482 | 1.3148 | -0.61% |
| 1995-03-08 | 0 | 4.100 | 3.950 | 4.100 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.331 | 1.282 | 1.331 | 1.347 | 1.347 | 18,482 | 1.3472 | 1.23% |
| 1995-03-07 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.100 | 42,000 | 170,300 | 4.0548 | 1.315 | 1.315 | 1.347 | 1.315 | 1.331 | 129,376 | 1.3163 | -0.61% |
| 1995-03-06 | 0 | 4.075 | 4.075 | 4.200 | 4.075 | 4.100 | 22,000 | 89,750 | 4.0795 | 1.323 | 1.323 | 1.363 | 1.323 | 1.331 | 67,768 | 1.3244 | -1.81% |
| 1995-03-03 | 0 | 4.150 | 4.100 | 4.250 | - | - | 0 | 0 | - | 1.347 | 1.331 | 1.380 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 4.150 | 4.100 | 4.225 | - | - | 0 | 0 | - | 1.347 | 1.331 | 1.372 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 6,000 | 24,850 | 4.1417 | 1.347 | 1.347 | 1.355 | 1.339 | 1.347 | 18,482 | 1.3445 | -1.19% |
| 1995-02-28 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.363 | 1.355 | 1.388 | 1.363 | 1.363 | 43,125 | 1.3635 | 1.82% |
| 1995-02-27 | 0 | 4.125 | 4.125 | 4.250 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.339 | 1.339 | 1.380 | 1.339 | 1.339 | 24,643 | 1.3391 | -2.94% |
| 1995-02-24 | 0 | 4.250 | 4.200 | 4.300 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 1.380 | 1.363 | 1.396 | 1.363 | 1.380 | 36,964 | 1.3770 | 2.41% |
| 1995-02-23 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 1.347 | 1.339 | 1.363 | 1.347 | 1.347 | 12,321 | 1.3472 | -1.19% |
| 1995-02-22 | 0 | 4.200 | 4.100 | 4.250 | 4.175 | 4.200 | 48,000 | 201,450 | 4.1969 | 1.363 | 1.331 | 1.380 | 1.355 | 1.363 | 147,858 | 1.3625 | 0.00% |
| 1995-02-21 | 0 | 4.200 | 4.175 | 4.250 | 4.175 | 4.200 | 44,000 | 178,750 | 4.0625 | 1.363 | 1.355 | 1.380 | 1.355 | 1.363 | 135,536 | 1.3188 | 5.00% |
| 1995-02-20 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 4.000 | 14,000 | 55,900 | 3.9929 | 1.299 | 1.299 | 1.331 | 1.290 | 1.299 | 43,125 | 1.2962 | -3.61% |
| 1995-02-17 | 0 | 4.150 | 4.150 | 4.250 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 1.347 | 1.347 | 1.380 | 1.331 | 1.331 | 6,161 | 1.3310 | -2.35% |
| 1995-02-16 | 0 | 4.250 | 4.100 | 4.300 | 4.250 | 4.425 | 166,000 | 719,150 | 4.3322 | 1.380 | 1.331 | 1.396 | 1.380 | 1.437 | 511,342 | 1.4064 | 6.25% |
| 1995-02-15 | 0 | 4.000 | 3.900 | 4.100 | 3.950 | 4.000 | 60,000 | 239,300 | 3.9883 | 1.299 | 1.266 | 1.331 | 1.282 | 1.299 | 184,822 | 1.2948 | 1.27% |
| 1995-02-14 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 1.282 | 1.217 | 1.282 | - | - | 0 | - | -0.63% |
| 1995-02-13 | 0 | 3.975 | 3.825 | 3.975 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 1.290 | 1.242 | 1.290 | 1.290 | 1.290 | 6,161 | 1.2904 | 0.00% |
| 1995-02-10 | 0 | 3.975 | 3.850 | 3.975 | 3.850 | 4.000 | 38,000 | 148,900 | 3.9184 | 1.290 | 1.250 | 1.290 | 1.250 | 1.299 | 117,054 | 1.2721 | -0.63% |
| 1995-02-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 1.299 | 1.282 | 1.315 | 1.299 | 1.299 | 49,286 | 1.2985 | 3.90% |
| 1995-02-08 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.250 | 1.250 | 1.282 | 1.250 | 1.250 | 30,804 | 1.2498 | -3.75% |
| 1995-02-07 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.100 | 24,000 | 97,000 | 4.0417 | 1.299 | 1.299 | 1.315 | 1.299 | 1.331 | 73,929 | 1.3121 | 0.00% |
| 1995-02-06 | 0 | 4.000 | 3.950 | 4.200 | 3.825 | 4.000 | 14,000 | 54,600 | 3.9000 | 1.299 | 1.282 | 1.363 | 1.242 | 1.299 | 43,125 | 1.2661 | 8.84% |
| 1995-02-03 | 0 | 3.675 | 3.675 | 3.800 | 3.675 | 3.675 | 10,000 | 36,750 | 3.6750 | 1.193 | 1.193 | 1.234 | 1.193 | 1.193 | 30,804 | 1.1930 | 2.08% |
| 1995-01-30 | 0 | 3.600 | 3.550 | - | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.169 | 1.152 | - | 1.234 | 1.234 | 6,161 | 1.2336 | 0.00% |
| 1995-01-27 | 0 | 3.600 | 3.600 | - | 3.550 | 3.600 | 18,000 | 64,050 | 3.5583 | 1.169 | 1.169 | - | 1.152 | 1.169 | 55,447 | 1.1552 | 1.41% |
| 1995-01-26 | 0 | 3.550 | 3.525 | - | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 1.152 | 1.144 | - | 1.152 | 1.152 | 30,804 | 1.1525 | -1.39% |
| 1995-01-25 | 0 | 3.600 | 3.500 | - | - | - | 0 | 0 | - | 1.169 | 1.136 | - | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 3.600 | 3.550 | - | 3.600 | 3.650 | 40,000 | 144,500 | 3.6125 | 1.169 | 1.152 | - | 1.169 | 1.185 | 123,215 | 1.1727 | 0.00% |
| 1995-01-23 | 0 | 3.600 | 3.550 | - | 3.600 | 3.700 | 40,000 | 145,000 | 3.6250 | 1.169 | 1.152 | - | 1.169 | 1.201 | 123,215 | 1.1768 | -7.69% |
| 1995-01-20 | 0 | 3.900 | 3.725 | 3.900 | - | - | 0 | 0 | - | 1.266 | 1.209 | 1.266 | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.266 | 1.242 | 1.299 | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.266 | 1.266 | 1.299 | 1.250 | 1.250 | 36,964 | 1.2498 | 2.63% |
| 1995-01-17 | 0 | 3.800 | 3.800 | 4.000 | 3.800 | 3.850 | 18,000 | 68,900 | 3.8278 | 1.234 | 1.234 | 1.299 | 1.234 | 1.250 | 55,447 | 1.2426 | -2.56% |
| 1995-01-16 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.266 | 1.234 | 1.299 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 3.900 | - | 4.100 | 3.900 | 4.000 | 14,000 | 55,600 | 3.9714 | 1.266 | - | 1.331 | 1.266 | 1.299 | 43,125 | 1.2893 | -2.50% |
| 1995-01-12 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 18,000 | 72,000 | 4.0000 | 1.299 | 1.299 | 1.331 | 1.299 | 1.299 | 55,447 | 1.2985 | -3.61% |
| 1995-01-11 | 0 | 4.150 | - | 4.200 | 4.150 | 4.150 | 18,000 | 74,700 | 4.1500 | 1.347 | - | 1.363 | 1.347 | 1.347 | 55,447 | 1.3472 | -3.49% |
| 1995-01-10 | 0 | 4.300 | 4.300 | 4.400 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.396 | 1.396 | 1.428 | 1.331 | 1.331 | 43,125 | 1.3310 | -2.27% |
| 1995-01-09 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 1.428 | - | 1.461 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4.400 | - | 4.475 | - | - | 0 | 0 | - | 1.428 | - | 1.453 | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 4.400 | 4.300 | 4.500 | - | - | 0 | 0 | - | 1.428 | 1.396 | 1.461 | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 4.400 | - | - | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 1.428 | - | - | 1.461 | 1.461 | 6,161 | 1.4609 | 0.00% |
| 1995-01-03 | 0 | 4.400 | 4.300 | 4.600 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.428 | 1.396 | 1.493 | 1.428 | 1.428 | 30,804 | 1.4284 | -2.22% |
| 1994-12-30 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.461 | 1.461 | 1.493 | - | - | 0 | - | 2.27% |
| 1994-12-29 | 0 | 4.400 | 4.350 | - | - | - | 0 | 0 | - | 1.428 | 1.412 | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.500 | 16,000 | 71,000 | 4.4375 | 1.428 | 1.412 | 1.461 | 1.428 | 1.461 | 49,286 | 1.4406 | -2.22% |
| 1994-12-23 | 0 | 4.500 | 4.425 | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.461 | 1.437 | 1.461 | 1.461 | 1.461 | 30,804 | 1.4609 | 0.00% |
| 1994-12-22 | 0 | 4.500 | 4.400 | 4.575 | - | - | 0 | 0 | - | 1.461 | 1.428 | 1.485 | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.461 | 1.428 | 1.461 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.461 | 1.428 | 1.461 | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.650 | 30,000 | 136,500 | 4.5500 | 1.461 | 1.428 | 1.461 | 1.461 | 1.510 | 92,411 | 1.4771 | -2.17% |
| 1994-12-16 | 0 | 4.600 | 4.550 | 4.650 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 1.493 | 1.477 | 1.510 | 1.493 | 1.493 | 61,607 | 1.4933 | 2.22% |
| 1994-12-15 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.461 | 1.461 | 1.493 | - | - | 0 | - | 0.56% |
| 1994-12-14 | 0 | 4.475 | 4.500 | - | 4.450 | 4.500 | 20,000 | 89,650 | 4.4825 | 1.453 | 1.461 | - | 1.445 | 1.461 | 61,607 | 1.4552 | 0.56% |
| 1994-12-13 | 0 | 4.450 | 4.425 | 4.500 | 4.350 | 4.450 | 44,600 | 196,780 | 4.4121 | 1.445 | 1.437 | 1.461 | 1.412 | 1.445 | 137,385 | 1.4323 | 0.91% |
| 1994-12-12 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.432 | 1.432 | 1.463 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 4.500 | 4.450 | 4.700 | 4.400 | 4.500 | 80,000 | 355,500 | 4.4438 | 1.432 | 1.416 | 1.495 | 1.400 | 1.432 | 251,459 | 1.4138 | -2.17% |
| 1994-12-08 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.650 | 66,000 | 304,400 | 4.6121 | 1.463 | 1.456 | 1.463 | 1.456 | 1.479 | 207,454 | 1.4673 | -3.16% |
| 1994-12-07 | 0 | 4.750 | 4.625 | 4.800 | - | - | 0 | 0 | - | 1.511 | 1.471 | 1.527 | - | - | 0 | - | 0.00% |
| 1994-12-06 | 0 | 4.750 | 4.600 | 4.800 | - | - | 0 | 0 | - | 1.511 | 1.463 | 1.527 | - | - | 0 | - | 0.00% |
| 1994-12-05 | 0 | 4.750 | 4.675 | - | - | - | 0 | 0 | - | 1.511 | 1.487 | - | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 4.750 | 4.700 | 4.800 | 4.725 | 4.775 | 46,000 | 218,850 | 4.7576 | 1.511 | 1.495 | 1.527 | 1.503 | 1.519 | 144,589 | 1.5136 | -2.56% |
| 1994-12-01 | 0 | 4.875 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.551 | 1.527 | 1.559 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 4.875 | 4.775 | 4.975 | 4.850 | 4.850 | 4,000 | 19,400 | 4.8500 | 1.551 | 1.519 | 1.583 | 1.543 | 1.543 | 12,573 | 1.5430 | 0.00% |
| 1994-11-29 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.900 | 32,704 | 159,676 | 4.8825 | 1.551 | 1.551 | 1.575 | 1.551 | 1.559 | 102,796 | 1.5533 | 0.52% |
| 1994-11-28 | 0 | 4.850 | 4.825 | 5.000 | 4.850 | 4.850 | 18,000 | 88,750 | 4.9306 | 1.543 | 1.535 | 1.591 | 1.543 | 1.543 | 56,578 | 1.5686 | -5.83% |
| 1994-11-25 | 0 | 5.150 | 5.050 | 5.150 | 4.950 | 5.200 | 60,000 | 305,200 | 5.0867 | 1.638 | 1.607 | 1.638 | 1.575 | 1.654 | 188,594 | 1.6183 | 4.04% |
| 1994-11-24 | 0 | 4.950 | 4.850 | 5.100 | 4.950 | 5.000 | 24,000 | 119,000 | 4.9583 | 1.575 | 1.543 | 1.623 | 1.575 | 1.591 | 75,438 | 1.5775 | 0.00% |
| 1994-11-23 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.975 | 22,000 | 108,950 | 4.9523 | 1.575 | 1.559 | 1.591 | 1.575 | 1.583 | 69,151 | 1.5755 | -9.17% |
| 1994-11-22 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 1.734 | - | 1.734 | - | - | 0 | - | -0.91% |
| 1994-11-21 | 0 | 5.500 | 5.300 | 5.550 | - | - | 0 | 0 | - | 1.750 | 1.686 | 1.766 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.750 | 1.718 | 1.782 | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 1.750 | 1.718 | 1.750 | 1.750 | 1.750 | 12,573 | 1.7498 | -1.79% |
| 1994-11-16 | 0 | 5.600 | 5.550 | 5.750 | 5.600 | 5.600 | 16,000 | 89,600 | 5.6000 | 1.782 | 1.766 | 1.829 | 1.782 | 1.782 | 50,292 | 1.7816 | -0.88% |
| 1994-11-15 | 0 | 5.650 | 5.550 | 5.800 | 5.550 | 5.650 | 10,000 | 56,100 | 5.6100 | 1.798 | 1.766 | 1.845 | 1.766 | 1.798 | 31,432 | 1.7848 | 2.73% |
| 1994-11-14 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.500 | 26,000 | 141,600 | 5.4462 | 1.750 | 1.750 | 1.766 | 1.718 | 1.750 | 81,724 | 1.7327 | 1.85% |
| 1994-11-11 | 0 | 5.400 | 5.400 | 5.500 | - | - | 0 | 0 | - | 1.718 | 1.718 | 1.750 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 5.400 | 5.350 | 5.550 | - | - | 0 | 0 | - | 1.718 | 1.702 | 1.766 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 5.400 | 5.400 | 5.550 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 1.718 | 1.718 | 1.766 | 1.702 | 1.702 | 31,432 | 1.7021 | 0.93% |
| 1994-11-08 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 1.702 | 1.702 | 1.750 | 1.702 | 1.702 | 6,286 | 1.7021 | 0.00% |
| 1994-11-07 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.400 | 16,000 | 85,800 | 5.3625 | 1.702 | 1.702 | 1.750 | 1.702 | 1.718 | 50,292 | 1.7060 | -1.83% |
| 1994-11-04 | 0 | 5.450 | 5.450 | 5.700 | 5.450 | 5.500 | 40,000 | 215,100 | 5.3775 | 1.734 | 1.734 | 1.813 | 1.734 | 1.750 | 125,729 | 1.7108 | -0.91% |
| 1994-11-03 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.750 | 1.718 | 1.782 | 1.750 | 1.750 | 31,432 | 1.7498 | 0.00% |
| 1994-11-02 | 0 | 5.500 | 5.500 | 5.750 | 5.350 | 5.350 | 6,000 | 32,100 | 5.3500 | 1.750 | 1.750 | 1.829 | 1.702 | 1.702 | 18,859 | 1.7021 | 0.92% |
| 1994-11-01 | 0 | 5.450 | 5.450 | 5.600 | 5.450 | 5.750 | 63,480 | 353,436 | 5.5677 | 1.734 | 1.734 | 1.782 | 1.734 | 1.829 | 199,533 | 1.7713 | -3.54% |
| 1994-10-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.800 | 52,000 | 296,600 | 5.7038 | 1.798 | 1.782 | 1.813 | 1.798 | 1.845 | 163,448 | 1.8146 | 1.80% |
| 1994-10-28 | 0 | 5.550 | 5.500 | 5.650 | 5.300 | 5.700 | 58,420 | 319,100 | 5.4622 | 1.766 | 1.750 | 1.798 | 1.686 | 1.813 | 183,628 | 1.7378 | 7.77% |
| 1994-10-27 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 1.638 | 1.638 | 1.670 | 1.638 | 1.638 | 31,432 | 1.6384 | 0.98% |
| 1994-10-26 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.100 | 30,420 | 154,058 | 5.0644 | 1.623 | 1.623 | 1.670 | 1.607 | 1.623 | 95,617 | 1.6112 | -0.97% |
| 1994-10-25 | 0 | 5.150 | 5.100 | 5.300 | 5.150 | 5.250 | 26,000 | 135,400 | 5.2077 | 1.638 | 1.623 | 1.686 | 1.638 | 1.670 | 81,724 | 1.6568 | -4.63% |
| 1994-10-24 | 0 | 5.400 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.718 | 1.702 | 1.750 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5.400 | 5.250 | 5.450 | 5.100 | 5.400 | 36,420 | 189,921 | 5.2147 | 1.718 | 1.670 | 1.734 | 1.623 | 1.718 | 114,477 | 1.6590 | 3.85% |
| 1994-10-20 | 0 | 5.200 | 5.100 | - | 5.150 | 5.200 | 72,000 | 372,400 | 5.1722 | 1.654 | 1.623 | - | 1.638 | 1.654 | 226,313 | 1.6455 | 0.97% |
| 1994-10-19 | 0 | 5.150 | 5.150 | 5.400 | - | - | 0 | 0 | - | 1.638 | 1.638 | 1.718 | - | - | 0 | - | 0.98% |
| 1994-10-18 | 0 | 5.100 | 5.200 | 5.400 | 5.100 | 5.200 | 8,840 | 45,274 | 5.1215 | 1.623 | 1.654 | 1.718 | 1.623 | 1.654 | 27,786 | 1.6294 | -3.77% |
| 1994-10-17 | 0 | 5.300 | 5.200 | 5.450 | 5.300 | 5.350 | 18,000 | 95,600 | 5.3111 | 1.686 | 1.654 | 1.734 | 1.686 | 1.702 | 56,578 | 1.6897 | -0.93% |
| 1994-10-14 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.400 | 44,000 | 236,900 | 5.3841 | 1.702 | 1.686 | 1.734 | 1.702 | 1.718 | 138,302 | 1.7129 | -1.83% |
| 1994-10-12 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 14,000 | 76,300 | 5.4500 | 1.734 | 1.718 | 1.734 | 1.734 | 1.734 | 44,005 | 1.7339 | 0.00% |
| 1994-10-11 | 0 | 5.450 | 5.350 | 5.500 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 1.734 | 1.702 | 1.750 | 1.734 | 1.734 | 62,865 | 1.7339 | -0.91% |
| 1994-10-10 | 0 | 5.500 | 5.450 | 5.600 | 5.450 | 5.500 | 50,000 | 273,500 | 5.4700 | 1.750 | 1.734 | 1.782 | 1.734 | 1.750 | 157,162 | 1.7402 | 0.00% |
| 1994-10-07 | 0 | 5.500 | 5.400 | - | 5.200 | 5.550 | 10,000 | 53,900 | 5.3900 | 1.750 | 1.718 | - | 1.654 | 1.766 | 31,432 | 1.7148 | 1.85% |
| 1994-10-06 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 42,000 | 227,400 | 5.4143 | 1.718 | 1.718 | 1.782 | 1.718 | 1.750 | 132,016 | 1.7225 | -3.57% |
| 1994-10-05 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 1.782 | 1.734 | 1.782 | 1.782 | 1.782 | 18,859 | 1.7816 | 0.00% |
| 1994-10-04 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 1.782 | 1.750 | 1.813 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 5.600 | 5.500 | 5.800 | 5.500 | 5.600 | 8,000 | 44,400 | 5.5500 | 1.782 | 1.750 | 1.845 | 1.750 | 1.782 | 25,146 | 1.7657 | 0.00% |
| 1994-09-30 | 0 | 5.600 | 5.500 | 5.675 | 5.550 | 5.600 | 104,000 | 580,800 | 5.5846 | 1.782 | 1.750 | 1.805 | 1.766 | 1.782 | 326,896 | 1.7767 | -1.75% |
| 1994-09-29 | 0 | 5.700 | 5.625 | 5.725 | 5.700 | 5.725 | 18,000 | 102,700 | 5.7056 | 1.813 | 1.790 | 1.821 | 1.813 | 1.821 | 56,578 | 1.8152 | -1.30% |
| 1994-09-28 | 0 | 5.775 | 5.700 | 5.875 | 5.775 | 5.775 | 4,000 | 23,100 | 5.7750 | 1.837 | 1.813 | 1.869 | 1.837 | 1.837 | 12,573 | 1.8373 | 0.00% |
| 1994-09-27 | 0 | 5.775 | 5.775 | 5.800 | 5.725 | 5.900 | 34,000 | 196,850 | 5.7897 | 1.837 | 1.837 | 1.845 | 1.821 | 1.877 | 106,870 | 1.8420 | -3.35% |
| 1994-09-26 | 0 | 5.975 | 5.950 | 6.075 | 5.950 | 6.075 | 33,720 | 201,754 | 5.9832 | 1.901 | 1.893 | 1.933 | 1.893 | 1.933 | 105,990 | 1.9035 | 0.00% |
| 1994-09-23 | 0 | 5.975 | 6.050 | 6.075 | - | - | 0 | 0 | - | 1.901 | 1.925 | 1.933 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 5.975 | 5.875 | 6.000 | - | - | 0 | 0 | - | 1.901 | 1.869 | 1.909 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 5.975 | 5.975 | 6.000 | 5.900 | 5.925 | 10,000 | 59,150 | 5.9150 | 1.901 | 1.901 | 1.909 | 1.877 | 1.885 | 31,432 | 1.8818 | -0.42% |
| 1994-09-19 | 0 | 6.000 | 5.900 | 6.100 | 5.900 | 6.000 | 18,000 | 107,400 | 5.9667 | 1.909 | 1.877 | 1.941 | 1.877 | 1.909 | 56,578 | 1.8983 | 0.00% |
| 1994-09-16 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 1.909 | 1.909 | 1.941 | 1.909 | 1.909 | 62,865 | 1.9089 | 0.42% |
| 1994-09-15 | 0 | 5.975 | 5.975 | 6.000 | 5.950 | 6.000 | 26,000 | 155,000 | 5.9615 | 1.901 | 1.901 | 1.909 | 1.893 | 1.909 | 81,724 | 1.8966 | -1.24% |
| 1994-09-14 | 0 | 6.050 | 5.950 | 6.100 | 6.050 | 6.125 | 46,000 | 279,500 | 6.0761 | 1.925 | 1.893 | 1.941 | 1.925 | 1.949 | 144,589 | 1.9331 | -1.22% |
| 1994-09-13 | 0 | 6.125 | 6.075 | 6.125 | 6.100 | 6.125 | 14,000 | 85,500 | 6.1071 | 1.949 | 1.933 | 1.949 | 1.941 | 1.949 | 44,005 | 1.9429 | 0.82% |
| 1994-09-12 | 0 | 6.075 | 6.075 | 6.200 | 6.050 | 6.050 | 6,000 | 36,300 | 6.0500 | 1.933 | 1.933 | 1.972 | 1.925 | 1.925 | 18,859 | 1.9248 | -3.19% |
| 1994-09-09 | 0 | 6.275 | 6.200 | 6.300 | 6.125 | 6.350 | 148,000 | 916,500 | 6.1926 | 1.996 | 1.972 | 2.004 | 1.949 | 2.020 | 465,199 | 1.9701 | 2.87% |
| 1994-09-08 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.150 | 31,484 | 192,814 | 6.1242 | 1.941 | 1.941 | 1.972 | 1.941 | 1.957 | 98,962 | 1.9484 | -2.01% |
| 1994-09-07 | 0 | 6.225 | 6.200 | 6.275 | 6.225 | 6.250 | 48,000 | 299,650 | 6.2427 | 1.980 | 1.972 | 1.996 | 1.980 | 1.988 | 150,875 | 1.9861 | -1.19% |
| 1994-09-06 | 0 | 6.300 | 6.225 | 6.300 | - | - | 0 | 0 | - | 2.004 | 1.980 | 2.004 | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 6.300 | 6.175 | 6.300 | 6.200 | 6.300 | 82,000 | 511,100 | 6.2329 | 2.004 | 1.965 | 2.004 | 1.972 | 2.004 | 257,745 | 1.9830 | 1.20% |
| 1994-09-02 | 0 | 6.225 | 6.200 | 6.275 | 6.200 | 6.400 | 62,840 | 393,340 | 6.2594 | 1.980 | 1.972 | 1.996 | 1.972 | 2.036 | 197,521 | 1.9914 | 0.40% |
| 1994-09-01 | 0 | 6.200 | 6.175 | 6.300 | 6.200 | 6.250 | 48,000 | 298,250 | 6.2135 | 1.972 | 1.965 | 2.004 | 1.972 | 1.988 | 150,875 | 1.9768 | 0.81% |
| 1994-08-31 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 38,000 | 233,400 | 6.1421 | 1.957 | 1.957 | 1.972 | 1.941 | 1.972 | 119,443 | 1.9541 | 0.82% |
| 1994-08-30 | 0 | 6.100 | 6.000 | 6.150 | 6.100 | 6.150 | 22,000 | 134,400 | 6.1091 | 1.941 | 1.909 | 1.957 | 1.941 | 1.957 | 69,151 | 1.9436 | 0.00% |
| 1994-08-26 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.941 | 1.941 | 1.957 | 1.941 | 1.941 | 31,432 | 1.9407 | -0.81% |
| 1994-08-25 | 0 | 6.150 | 6.150 | 6.225 | 6.150 | 6.200 | 16,000 | 98,900 | 6.1813 | 1.957 | 1.957 | 1.980 | 1.957 | 1.972 | 50,292 | 1.9665 | 0.82% |
| 1994-08-24 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.200 | 46,000 | 281,600 | 6.1217 | 1.941 | 1.941 | 1.972 | 1.941 | 1.972 | 144,589 | 1.9476 | -2.40% |
| 1994-08-23 | 0 | 6.250 | 6.150 | 6.400 | 6.250 | 6.300 | 20,000 | 125,500 | 6.2750 | 1.988 | 1.957 | 2.036 | 1.988 | 2.004 | 62,865 | 1.9964 | -3.85% |
| 1994-08-22 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.068 | 2.020 | 2.068 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.650 | 14,000 | 91,000 | 6.5000 | 2.068 | 2.036 | 2.068 | 2.052 | 2.116 | 44,005 | 2.0679 | -1.52% |
| 1994-08-18 | 0 | 6.600 | 6.500 | 6.650 | 6.500 | 6.600 | 56,000 | 366,750 | 6.5491 | 2.100 | 2.068 | 2.116 | 2.068 | 2.100 | 176,021 | 2.0836 | 0.76% |
| 1994-08-17 | 0 | 6.550 | 6.500 | 6.650 | 6.500 | 6.700 | 58,000 | 380,500 | 6.5603 | 2.084 | 2.068 | 2.116 | 2.068 | 2.132 | 182,308 | 2.0871 | 1.55% |
| 1994-08-16 | 0 | 6.450 | 6.400 | 6.475 | 6.450 | 6.500 | 46,000 | 298,200 | 6.4826 | 2.052 | 2.036 | 2.060 | 2.052 | 2.068 | 144,589 | 2.0624 | -0.77% |
| 1994-08-15 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 30,000 | 195,600 | 6.5200 | 2.068 | 2.068 | 2.100 | 2.068 | 2.116 | 94,297 | 2.0743 | -0.76% |
| 1994-08-12 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 2.084 | 2.068 | 2.100 | 2.084 | 2.084 | 37,719 | 2.0838 | -0.76% |
| 1994-08-11 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 2.100 | 2.068 | 2.100 | 2.100 | 2.100 | 12,573 | 2.0997 | -0.75% |
| 1994-08-10 | 0 | 6.650 | 6.600 | 6.725 | 6.650 | 6.650 | 20,000 | 133,000 | 6.6500 | 2.116 | 2.100 | 2.140 | 2.116 | 2.116 | 62,865 | 2.1157 | 0.00% |
| 1994-08-09 | 0 | 6.650 | 6.550 | 6.700 | 6.375 | 6.650 | 48,000 | 312,850 | 6.5177 | 2.116 | 2.084 | 2.132 | 2.028 | 2.116 | 150,875 | 2.0736 | 2.31% |
| 1994-08-08 | 0 | 6.500 | 6.450 | 6.650 | 6.500 | 6.725 | 40,000 | 264,500 | 6.6125 | 2.068 | 2.052 | 2.116 | 2.068 | 2.140 | 125,729 | 2.1037 | -3.35% |
| 1994-08-05 | 0 | 6.725 | 6.700 | 6.825 | 6.700 | 7.150 | 150,000 | 1,040,800 | 6.9387 | 2.140 | 2.132 | 2.171 | 2.132 | 2.275 | 471,485 | 2.2075 | -3.93% |
| 1994-08-04 | 0 | 7.000 | 6.900 | 7.000 | 6.600 | 7.300 | 323,200 | 2,248,190 | 6.9560 | 2.227 | 2.195 | 2.227 | 2.100 | 2.322 | 1,015,894 | 2.2130 | 6.87% |
| 1994-08-03 | 0 | 6.550 | 6.500 | 6.575 | 6.000 | 6.650 | 428,000 | 2,790,750 | 6.5204 | 2.084 | 2.068 | 2.092 | 1.909 | 2.116 | 1,345,305 | 2.0744 | 11.02% |
| 1994-08-02 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 56,000 | 332,700 | 5.9411 | 1.877 | 1.861 | 1.893 | 1.877 | 1.909 | 176,021 | 1.8901 | -1.67% |
| 1994-08-01 | 0 | 6.000 | 5.900 | 6.000 | 5.800 | 6.000 | 66,000 | 390,200 | 5.9121 | 1.909 | 1.877 | 1.909 | 1.845 | 1.909 | 207,454 | 1.8809 | 0.84% |
| 1994-07-29 | 0 | 5.950 | 5.850 | 5.950 | 5.950 | 6.000 | 24,000 | 143,500 | 5.9792 | 1.893 | 1.861 | 1.893 | 1.893 | 1.909 | 75,438 | 1.9022 | -0.83% |
| 1994-07-28 | 0 | 6.000 | 5.875 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 1.909 | 1.869 | 1.909 | 1.909 | 1.909 | 31,432 | 1.9089 | 1.69% |
| 1994-07-27 | 0 | 5.900 | 5.900 | 5.950 | 5.825 | 5.950 | 44,000 | 260,150 | 5.9125 | 1.877 | 1.877 | 1.893 | 1.853 | 1.893 | 138,302 | 1.8810 | -1.67% |
| 1994-07-26 | 0 | 6.000 | 5.900 | 6.075 | 6.100 | 6.100 | 4,480 | 27,184 | 6.0679 | 1.909 | 1.877 | 1.933 | 1.941 | 1.941 | 14,082 | 1.9304 | -0.83% |
| 1994-07-25 | 0 | 6.050 | 5.900 | 6.050 | 5.900 | 6.050 | 40,000 | 240,300 | 6.0075 | 1.925 | 1.877 | 1.925 | 1.877 | 1.925 | 125,729 | 1.9112 | 0.83% |
| 1994-07-22 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.200 | 42,000 | 255,350 | 6.0798 | 1.909 | 1.909 | 1.941 | 1.877 | 1.972 | 132,016 | 1.9342 | 3.45% |
| 1994-07-21 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 20,000 | 115,000 | 5.7500 | 1.845 | 1.845 | 1.877 | 1.813 | 1.845 | 62,865 | 1.8293 | -3.33% |
| 1994-07-20 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 1.909 | 1.845 | 1.941 | 1.909 | 1.909 | 25,146 | 1.9089 | 3.45% |
| 1994-07-19 | 0 | 5.800 | 5.750 | 6.050 | 5.700 | 6.000 | 48,000 | 278,400 | 5.8000 | 1.845 | 1.829 | 1.925 | 1.813 | 1.909 | 150,875 | 1.8452 | -5.69% |
| 1994-07-18 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.300 | 74,000 | 457,000 | 6.1757 | 1.957 | 1.925 | 1.957 | 1.925 | 2.004 | 232,599 | 1.9648 | 3.36% |
| 1994-07-15 | 0 | 5.950 | 5.900 | 6.050 | 5.500 | 6.200 | 182,000 | 1,083,000 | 5.9505 | 1.893 | 1.877 | 1.925 | 1.750 | 1.972 | 572,069 | 1.8931 | 10.19% |
| 1994-07-14 | 0 | 5.400 | 5.350 | 5.400 | 5.100 | 5.400 | 94,000 | 487,050 | 5.1814 | 1.718 | 1.702 | 1.718 | 1.623 | 1.718 | 295,464 | 1.6484 | 7.46% |
| 1994-07-13 | 0 | 5.025 | 5.025 | 5.075 | 5.000 | 5.050 | 22,000 | 110,750 | 5.0341 | 1.599 | 1.599 | 1.615 | 1.591 | 1.607 | 69,151 | 1.6016 | 0.50% |
| 1994-07-12 | 0 | 5.000 | 5.000 | 5.100 | 4.920 | 4.960 | 28,000 | 138,160 | 4.9343 | 1.591 | 1.591 | 1.623 | 1.565 | 1.578 | 88,011 | 1.5698 | 0.00% |
| 1994-07-11 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 1.591 | - | 1.623 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5.000 | 4.920 | 5.075 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 1.591 | 1.565 | 1.615 | 1.591 | 1.591 | 12,573 | 1.5907 | 0.00% |
| 1994-07-07 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 1.591 | 1.584 | 1.623 | 1.591 | 1.591 | 25,146 | 1.5907 | 0.00% |
| 1994-07-06 | 0 | 5.000 | 4.960 | 5.100 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.591 | 1.578 | 1.623 | 1.591 | 1.591 | 18,859 | 1.5907 | -1.96% |
| 1994-07-05 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 1.623 | 1.607 | 1.638 | 1.623 | 1.623 | 6,286 | 1.6225 | 0.00% |
| 1994-07-04 | 0 | 5.100 | 5.000 | - | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 1.623 | 1.591 | - | 1.623 | 1.623 | 18,859 | 1.6225 | 1.49% |
| 1994-07-01 | 0 | 5.025 | 5.025 | 5.100 | 5.000 | 5.100 | 54,000 | 272,800 | 5.0519 | 1.599 | 1.599 | 1.623 | 1.591 | 1.623 | 169,735 | 1.6072 | -1.47% |
| 1994-06-30 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.623 | 1.623 | 1.654 | - | - | 0 | - | 1.59% |
| 1994-06-29 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.300 | 74,000 | 386,700 | 5.2257 | 1.597 | 1.597 | 1.645 | 1.581 | 1.676 | 233,989 | 1.6526 | -5.61% |
| 1994-06-28 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 20,000 | 106,700 | 5.3350 | 1.692 | 1.660 | 1.692 | 1.676 | 1.692 | 63,240 | 1.6872 | 2.88% |
| 1994-06-27 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.645 | 1.581 | 1.676 | 1.645 | 1.645 | 31,620 | 1.6445 | 0.00% |
| 1994-06-24 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.300 | 36,000 | 188,700 | 5.2417 | 1.645 | 1.629 | 1.676 | 1.645 | 1.676 | 113,833 | 1.6577 | 0.00% |
| 1994-06-23 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 1.645 | 1.629 | 1.676 | 1.645 | 1.645 | 25,296 | 1.6445 | -1.89% |
| 1994-06-22 | 0 | 5.300 | 5.300 | 5.500 | 5.150 | 5.300 | 28,000 | 146,700 | 5.2393 | 1.676 | 1.676 | 1.739 | 1.629 | 1.676 | 88,537 | 1.6569 | -0.93% |
| 1994-06-21 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.692 | 1.629 | 1.692 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 5.350 | 5.150 | 5.350 | 5.400 | 5.500 | 124,000 | 668,600 | 5.3919 | 1.692 | 1.629 | 1.692 | 1.708 | 1.739 | 392,090 | 1.7052 | -2.73% |
| 1994-06-17 | 0 | 5.500 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.739 | 1.708 | 1.755 | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 38,000 | 211,000 | 5.5526 | 1.739 | 1.739 | 1.771 | 1.739 | 1.771 | 120,157 | 1.7560 | -1.79% |
| 1994-06-15 | 0 | 5.600 | 5.350 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 1.771 | 1.692 | 1.803 | 1.771 | 1.771 | 12,648 | 1.7710 | 1.82% |
| 1994-06-10 | 0 | 5.500 | 5.500 | 5.650 | 5.350 | 5.500 | 32,000 | 173,500 | 5.4219 | 1.739 | 1.739 | 1.787 | 1.692 | 1.739 | 101,185 | 1.7147 | -6.78% |
| 1994-06-09 | 0 | 5.900 | 5.800 | 5.950 | 5.800 | 5.900 | 50,420 | 293,652 | 5.8241 | 1.866 | 1.834 | 1.882 | 1.834 | 1.866 | 159,429 | 1.8419 | 1.72% |
| 1994-06-08 | 0 | 5.800 | 5.700 | 5.800 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 1.834 | 1.803 | 1.834 | 1.850 | 1.850 | 31,620 | 1.8501 | -0.85% |
| 1994-06-07 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.900 | 32,000 | 188,200 | 5.8813 | 1.850 | 1.834 | 1.866 | 1.850 | 1.866 | 101,185 | 1.8600 | -0.85% |
| 1994-06-06 | 0 | 5.900 | 5.800 | 5.950 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 1.866 | 1.834 | 1.882 | 1.866 | 1.866 | 94,861 | 1.8659 | -0.84% |
| 1994-06-03 | 0 | 5.950 | 5.700 | 5.950 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 1.882 | 1.803 | 1.882 | 1.882 | 1.882 | 6,324 | 1.8817 | 2.59% |
| 1994-06-02 | 0 | 5.800 | 5.650 | 5.850 | 5.800 | 5.900 | 26,000 | 152,400 | 5.8615 | 1.834 | 1.787 | 1.850 | 1.834 | 1.866 | 82,213 | 1.8537 | -3.33% |
| 1994-06-01 | 0 | 6.000 | 5.900 | 6.200 | 6.000 | 6.050 | 24,000 | 144,700 | 6.0292 | 1.898 | 1.866 | 1.961 | 1.898 | 1.913 | 75,888 | 1.9067 | -0.83% |
| 1994-05-31 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 16,000 | 96,800 | 6.0500 | 1.913 | 1.913 | 1.961 | 1.913 | 1.913 | 50,592 | 1.9133 | -0.82% |
| 1994-05-30 | 0 | 6.100 | 6.000 | 6.250 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.929 | 1.898 | 1.977 | 1.929 | 1.929 | 31,620 | 1.9291 | -0.81% |
| 1994-05-27 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.200 | 36,000 | 225,100 | 6.2528 | 1.945 | 1.929 | 1.977 | 1.945 | 1.961 | 113,833 | 1.9775 | -1.60% |
| 1994-05-26 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 12,000 | 75,000 | 6.2500 | 1.977 | 1.977 | 2.024 | 1.977 | 1.977 | 37,944 | 1.9766 | -1.57% |
| 1994-05-25 | 0 | 6.350 | 6.250 | 6.400 | 6.200 | 6.450 | 157,680 | 993,912 | 6.3033 | 2.008 | 1.977 | 2.024 | 1.961 | 2.040 | 498,587 | 1.9935 | 3.25% |
| 1994-05-24 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.150 | 20,000 | 122,800 | 6.1400 | 1.945 | 1.945 | 1.961 | 1.929 | 1.945 | 63,240 | 1.9418 | -0.81% |
| 1994-05-23 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.400 | 58,840 | 368,540 | 6.2634 | 1.961 | 1.945 | 1.992 | 1.961 | 2.024 | 186,053 | 1.9808 | -3.13% |
| 1994-05-20 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.600 | 40,220 | 262,553 | 6.5279 | 2.024 | 2.024 | 2.056 | 2.024 | 2.087 | 127,176 | 2.0645 | -0.78% |
| 1994-05-19 | 0 | 6.450 | 6.250 | 6.450 | 6.200 | 6.450 | 20,000 | 126,300 | 6.3150 | 2.040 | 1.977 | 2.040 | 1.961 | 2.040 | 63,240 | 1.9971 | 0.00% |
| 1994-05-18 | 0 | 6.450 | 6.400 | 6.650 | 6.200 | 6.450 | 46,000 | 291,900 | 6.3457 | 2.040 | 2.024 | 2.103 | 1.961 | 2.040 | 145,453 | 2.0068 | 4.88% |
| 1994-05-17 | 0 | 6.150 | 6.150 | 6.650 | 6.150 | 6.350 | 22,000 | 137,800 | 6.2636 | 1.945 | 1.945 | 2.103 | 1.945 | 2.008 | 69,564 | 1.9809 | -5.38% |
| 1994-05-16 | 0 | 6.500 | 6.300 | 6.600 | 6.400 | 6.600 | 68,000 | 440,700 | 6.4809 | 2.056 | 1.992 | 2.087 | 2.024 | 2.087 | 215,017 | 2.0496 | 2.36% |
| 1994-05-13 | 0 | 6.350 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.008 | 1.992 | 2.024 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 6.350 | 6.150 | 6.350 | - | - | 0 | 0 | - | 2.008 | 1.945 | 2.008 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 6.350 | 6.100 | 6.450 | 6.000 | 6.350 | 12,000 | 72,700 | 6.0583 | 2.008 | 1.929 | 2.040 | 1.898 | 2.008 | 37,944 | 1.9160 | 4.10% |
| 1994-05-10 | 0 | 6.100 | - | 6.250 | - | - | 0 | 0 | - | 1.929 | - | 1.977 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 6.100 | 6.100 | 6.250 | 6.000 | 6.100 | 10,000 | 60,600 | 6.0600 | 1.929 | 1.929 | 1.977 | 1.898 | 1.929 | 31,620 | 1.9165 | 0.00% |
| 1994-05-05 | 0 | 6.100 | 6.100 | 6.350 | 5.900 | 6.200 | 42,930 | 258,848 | 6.0295 | 1.929 | 1.929 | 2.008 | 1.866 | 1.961 | 135,746 | 1.9069 | 1.67% |
| 1994-05-04 | 0 | 6.000 | 5.700 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.898 | 1.803 | 1.898 | 1.898 | 1.898 | 6,324 | 1.8975 | 0.00% |
| 1994-05-03 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 2,420 | 14,394 | 5.9479 | 1.898 | 1.898 | 1.961 | 1.898 | 1.898 | 7,652 | 1.8811 | -3.23% |
| 1994-05-02 | 0 | 6.200 | - | - | 6.200 | 6.200 | 2,420 | 14,878 | 6.1479 | 1.961 | - | - | 1.961 | 1.961 | 7,652 | 1.9443 | -3.13% |
| 1994-04-29 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.024 | 2.008 | 2.024 | 2.024 | 2.024 | 18,972 | 2.0240 | -2.29% |
| 1994-04-28 | 0 | 6.550 | 6.450 | 6.700 | 6.300 | 6.550 | 4,100 | 26,320 | 6.4195 | 2.071 | 2.040 | 2.119 | 1.992 | 2.071 | 12,964 | 2.0302 | 0.77% |
| 1994-04-27 | 0 | 6.500 | 6.400 | - | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.056 | 2.024 | - | 2.024 | 2.024 | 31,620 | 2.0240 | 0.00% |
| 1994-04-26 | 0 | 6.500 | 6.350 | - | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.056 | 2.008 | - | 2.056 | 2.056 | 6,324 | 2.0556 | 0.00% |
| 1994-04-25 | 0 | 6.500 | - | 6.700 | - | - | 2,000 | 13,000 | 6.5000 | 2.056 | - | 2.119 | - | - | 6,324 | 2.0556 | 0.00% |
| 1994-04-22 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.056 | 2.024 | - | 2.056 | 2.056 | 31,620 | 2.0556 | 0.00% |
| 1994-04-21 | 0 | 6.500 | 6.200 | - | - | - | 0 | 0 | - | 2.056 | 1.961 | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 2.056 | 2.008 | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 18,000 | 116,000 | 6.4444 | 2.056 | 2.024 | - | 2.056 | 2.056 | 56,916 | 2.0381 | -4.41% |
| 1994-04-18 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.151 | 2.087 | 2.151 | - | - | 0 | - | -2.86% |
| 1994-04-15 | 0 | 7.000 | 6.650 | 7.000 | - | - | 0 | 0 | - | 2.214 | 2.103 | 2.214 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 7.000 | 6.750 | 7.050 | - | - | 0 | 0 | - | 2.214 | 2.135 | 2.230 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 14,000 | 97,700 | 6.9786 | 2.214 | 2.182 | 2.214 | 2.198 | 2.214 | 44,268 | 2.2070 | 0.00% |
| 1994-04-12 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 32,000 | 225,800 | 7.0563 | 2.214 | 2.214 | 2.245 | 2.214 | 2.245 | 101,185 | 2.2316 | 0.00% |
| 1994-04-11 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 24,000 | 168,000 | 7.0000 | 2.214 | 2.214 | 2.245 | 2.214 | 2.214 | 75,888 | 2.2138 | 2.94% |
| 1994-04-08 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 2.151 | 2.119 | - | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 6.800 | 6.800 | 7.050 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 2.151 | 2.151 | 2.230 | 2.151 | 2.151 | 12,648 | 2.1505 | -2.86% |
| 1994-04-06 | 0 | 7.000 | 6.850 | 7.100 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 2.214 | 2.166 | 2.245 | 2.214 | 2.214 | 44,268 | 2.2138 | 0.00% |
| 1994-03-31 | 0 | 7.000 | 6.850 | 7.200 | 6.850 | 7.000 | 22,000 | 152,200 | 6.9182 | 2.214 | 2.166 | 2.277 | 2.166 | 2.214 | 69,564 | 2.1879 | -2.10% |
| 1994-03-30 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.150 | 46,000 | 328,400 | 7.1391 | 2.261 | 2.245 | 2.277 | 2.245 | 2.261 | 145,453 | 2.2578 | 0.00% |
| 1994-03-29 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.300 | 86,000 | 625,400 | 7.2721 | 2.261 | 2.261 | 2.309 | 2.261 | 2.309 | 271,934 | 2.2998 | -2.05% |
| 1994-03-28 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.450 | 58,000 | 426,400 | 7.3517 | 2.309 | 2.293 | 2.309 | 2.293 | 2.356 | 183,397 | 2.3250 | 0.69% |
| 1994-03-25 | 0 | 7.250 | 7.200 | 7.300 | 7.000 | 7.500 | 118,000 | 861,600 | 7.3017 | 2.293 | 2.277 | 2.309 | 2.214 | 2.372 | 373,118 | 2.3092 | 5.84% |
| 1994-03-24 | 0 | 6.850 | 6.800 | 7.200 | 6.800 | 7.200 | 58,000 | 406,500 | 7.0086 | 2.166 | 2.151 | 2.277 | 2.151 | 2.277 | 183,397 | 2.2165 | 5.38% |
| 1994-03-23 | 0 | 6.500 | 6.400 | 6.900 | 6.400 | 6.850 | 88,000 | 586,300 | 6.6625 | 2.056 | 2.024 | 2.182 | 2.024 | 2.166 | 278,258 | 2.1070 | -2.99% |
| 1994-03-22 | 0 | 6.700 | 6.500 | 6.700 | 6.500 | 6.700 | 33,708 | 222,048 | 6.5874 | 2.119 | 2.056 | 2.119 | 2.056 | 2.119 | 106,585 | 2.0833 | 0.00% |
| 1994-03-21 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 2.119 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 6.700 | - | 6.850 | 6.700 | 6.950 | 12,000 | 80,900 | 6.7417 | 2.119 | - | 2.166 | 2.119 | 2.198 | 37,944 | 2.1321 | -4.29% |
| 1994-03-17 | 0 | 7.000 | 6.850 | 7.200 | 7.000 | 7.200 | 36,000 | 254,200 | 7.0611 | 2.214 | 2.166 | 2.277 | 2.214 | 2.277 | 113,833 | 2.2331 | -4.11% |
| 1994-03-16 | 0 | 7.300 | 7.200 | 7.500 | 7.300 | 7.400 | 30,000 | 220,000 | 7.3333 | 2.309 | 2.277 | 2.372 | 2.309 | 2.340 | 94,861 | 2.3192 | -2.01% |
| 1994-03-15 | 0 | 7.450 | 7.300 | 7.500 | - | - | 0 | 0 | - | 2.356 | 2.309 | 2.372 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 7.450 | 7.400 | 7.500 | 7.250 | 7.450 | 30,000 | 220,200 | 7.3400 | 2.356 | 2.340 | 2.372 | 2.293 | 2.356 | 94,861 | 2.3213 | 0.00% |
| 1994-03-11 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.500 | 28,200 | 210,540 | 7.4660 | 2.356 | 2.356 | 2.388 | 2.356 | 2.372 | 89,169 | 2.3611 | -3.25% |
| 1994-03-10 | 0 | 7.700 | 7.550 | 7.750 | 7.600 | 7.700 | 20,000 | 153,000 | 7.6500 | 2.435 | 2.388 | 2.451 | 2.404 | 2.435 | 63,240 | 2.4193 | 1.32% |
| 1994-03-09 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 2.404 | 2.340 | 2.404 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.650 | 58,000 | 441,100 | 7.6052 | 2.404 | 2.388 | 2.419 | 2.388 | 2.419 | 183,397 | 2.4052 | 1.33% |
| 1994-03-07 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.500 | 66,000 | 494,600 | 7.4939 | 2.372 | 2.340 | 2.372 | 2.340 | 2.372 | 208,693 | 2.3700 | 2.74% |
| 1994-03-04 | 0 | 7.300 | 7.250 | 7.350 | 7.150 | 7.450 | 56,000 | 408,700 | 7.2982 | 2.309 | 2.293 | 2.324 | 2.261 | 2.356 | 177,073 | 2.3081 | 0.69% |
| 1994-03-03 | 0 | 7.250 | 7.150 | 7.250 | 7.150 | 7.400 | 76,000 | 549,500 | 7.2303 | 2.293 | 2.261 | 2.293 | 2.261 | 2.340 | 240,314 | 2.2866 | -3.33% |
| 1994-03-02 | 0 | 7.500 | 7.300 | 7.500 | 7.400 | 7.600 | 68,000 | 511,000 | 7.5147 | 2.372 | 2.309 | 2.372 | 2.340 | 2.404 | 215,017 | 2.3766 | -1.32% |
| 1994-03-01 | 0 | 7.600 | 7.600 | 7.800 | 7.500 | 7.700 | 192,000 | 1,450,800 | 7.5563 | 2.404 | 2.404 | 2.467 | 2.372 | 2.435 | 607,108 | 2.3897 | -1.30% |
| 1994-02-28 | 0 | 7.700 | 7.500 | 7.800 | 7.400 | 7.700 | 68,000 | 511,200 | 7.5176 | 2.435 | 2.372 | 2.467 | 2.340 | 2.435 | 215,017 | 2.3775 | 4.76% |
| 1994-02-25 | 0 | 7.350 | 7.300 | 7.600 | 7.100 | 7.400 | 50,000 | 363,900 | 7.2780 | 2.324 | 2.309 | 2.404 | 2.245 | 2.340 | 158,101 | 2.3017 | -4.55% |
| 1994-02-24 | 0 | 7.700 | 7.650 | 7.850 | 7.650 | 7.950 | 40,000 | 311,300 | 7.7825 | 2.435 | 2.419 | 2.483 | 2.419 | 2.514 | 126,481 | 2.4612 | -3.75% |
| 1994-02-23 | 0 | 8.000 | 7.950 | 8.050 | 7.900 | 8.000 | 56,000 | 445,600 | 7.9571 | 2.530 | 2.514 | 2.546 | 2.498 | 2.530 | 177,073 | 2.5165 | 0.00% |
| 1994-02-22 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.100 | 34,000 | 275,000 | 8.0882 | 2.530 | 2.498 | 2.562 | 2.530 | 2.562 | 107,509 | 2.5579 | -1.23% |
| 1994-02-21 | 0 | 8.100 | 8.050 | 8.300 | 8.050 | 8.250 | 34,000 | 276,600 | 8.1353 | 2.562 | 2.546 | 2.625 | 2.546 | 2.609 | 107,509 | 2.5728 | -3.57% |
| 1994-02-18 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.400 | 12,000 | 100,700 | 8.3917 | 2.657 | 2.657 | 2.672 | 2.641 | 2.657 | 37,944 | 2.6539 | 0.60% |
| 1994-02-17 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.500 | 48,000 | 402,400 | 8.3833 | 2.641 | 2.625 | 2.657 | 2.625 | 2.688 | 151,777 | 2.6513 | -1.76% |
| 1994-02-16 | 0 | 8.500 | 8.500 | 8.800 | 8.500 | 8.550 | 10,000 | 85,400 | 8.5400 | 2.688 | 2.688 | 2.783 | 2.688 | 2.704 | 31,620 | 2.7008 | -2.30% |
| 1994-02-15 | 0 | 8.700 | 8.500 | 8.800 | 8.700 | 9.000 | 18,000 | 159,000 | 8.8333 | 2.751 | 2.688 | 2.783 | 2.751 | 2.846 | 56,916 | 2.7936 | -3.33% |
| 1994-02-14 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 2.846 | - | 2.846 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.000 | 68,000 | 607,800 | 8.9382 | 2.846 | 2.830 | 2.846 | 2.799 | 2.846 | 215,017 | 2.8267 | 2.27% |
| 1994-02-08 | 0 | 8.800 | 8.600 | 8.800 | 8.500 | 8.800 | 74,000 | 641,900 | 8.6743 | 2.783 | 2.720 | 2.783 | 2.688 | 2.783 | 233,989 | 2.7433 | 0.00% |
| 1994-02-07 | 0 | 8.800 | 8.750 | 8.900 | 8.750 | 9.200 | 282,000 | 2,526,600 | 8.9596 | 2.783 | 2.767 | 2.815 | 2.767 | 2.910 | 891,690 | 2.8335 | -4.86% |
| 1994-02-04 | 0 | 9.250 | 9.150 | 9.300 | 9.150 | 9.700 | 749,260 | 7,066,740 | 9.4316 | 2.925 | 2.894 | 2.941 | 2.894 | 3.068 | 2,369,175 | 2.9828 | 1.65% |
| 1994-02-03 | 0 | 9.100 | 9.000 | 9.200 | 8.400 | 9.400 | 424,000 | 3,790,500 | 8.9399 | 2.878 | 2.846 | 2.910 | 2.657 | 2.973 | 1,340,696 | 2.8273 | 9.64% |
| 1994-02-02 | 0 | 8.300 | 8.300 | 8.400 | 8.200 | 8.600 | 90,420 | 752,934 | 8.3271 | 2.625 | 2.625 | 2.657 | 2.593 | 2.720 | 285,910 | 2.6335 | 3.11% |
| 1994-02-01 | 0 | 8.050 | 8.000 | 8.100 | 7.900 | 8.050 | 42,000 | 335,900 | 7.9976 | 2.546 | 2.530 | 2.562 | 2.498 | 2.546 | 132,805 | 2.5293 | 1.26% |
| 1994-01-31 | 0 | 7.950 | 7.900 | 8.050 | 7.950 | 8.050 | 98,660 | 788,417 | 7.9913 | 2.514 | 2.498 | 2.546 | 2.514 | 2.546 | 311,965 | 2.5273 | -1.85% |
| 1994-01-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 98,000 | 791,700 | 8.0786 | 2.562 | 2.562 | 2.577 | 2.530 | 2.593 | 309,878 | 2.5549 | -1.22% |
| 1994-01-27 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.250 | 84,840 | 696,220 | 8.2063 | 2.593 | 2.562 | 2.625 | 2.593 | 2.609 | 268,266 | 2.5953 | 0.00% |
| 1994-01-26 | 0 | 8.200 | 8.200 | 8.450 | 8.200 | 8.300 | 40,220 | 331,760 | 8.2486 | 2.593 | 2.593 | 2.672 | 2.593 | 2.625 | 127,176 | 2.6087 | -1.20% |
| 1994-01-25 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.550 | 170,420 | 1,439,823 | 8.4487 | 2.625 | 2.625 | 2.704 | 2.625 | 2.704 | 538,871 | 2.6719 | -3.49% |
| 1994-01-24 | 0 | 8.600 | 8.500 | 8.700 | 8.350 | 8.800 | 230,220 | 1,980,004 | 8.6005 | 2.720 | 2.688 | 2.751 | 2.641 | 2.783 | 727,960 | 2.7199 | 0.58% |
| 1994-01-21 | 0 | 8.550 | 8.550 | 8.700 | 8.200 | 8.600 | 182,070 | 1,517,229 | 8.3332 | 2.704 | 2.704 | 2.751 | 2.593 | 2.720 | 575,709 | 2.6354 | 1.79% |
| 1994-01-20 | 0 | 8.400 | 8.300 | 8.400 | 8.200 | 8.700 | 184,000 | 1,552,000 | 8.4348 | 2.657 | 2.625 | 2.657 | 2.593 | 2.751 | 581,812 | 2.6675 | 2.44% |
| 1994-01-19 | 0 | 8.200 | 8.100 | 8.400 | 8.200 | 8.800 | 126,000 | 1,068,600 | 8.4810 | 2.593 | 2.562 | 2.657 | 2.593 | 2.783 | 398,414 | 2.6821 | -7.34% |
| 1994-01-18 | 0 | 8.850 | 8.700 | 8.900 | 8.750 | 9.100 | 261,260 | 2,338,310 | 8.9501 | 2.799 | 2.751 | 2.815 | 2.767 | 2.878 | 826,109 | 2.8305 | -1.12% |
| 1994-01-17 | 0 | 8.950 | 8.900 | 9.000 | 8.800 | 9.500 | 316,420 | 2,856,891 | 9.0288 | 2.830 | 2.815 | 2.846 | 2.783 | 3.004 | 1,000,526 | 2.8554 | 2.87% |
| 1994-01-14 | 0 | 8.700 | 8.700 | 8.750 | 8.450 | 9.100 | 590,420 | 5,186,286 | 8.7841 | 2.751 | 2.751 | 2.767 | 2.672 | 2.878 | 1,866,920 | 2.7780 | 9.43% |
| 1994-01-13 | 0 | 7.950 | 7.800 | 7.900 | 7.800 | 8.500 | 365,630 | 2,969,625 | 8.1219 | 2.514 | 2.467 | 2.498 | 2.467 | 2.688 | 1,156,129 | 2.5686 | -7.56% |
| 1994-01-12 | 0 | 8.600 | 8.550 | 8.700 | 8.500 | 9.400 | 390,100 | 3,494,300 | 8.9574 | 2.720 | 2.704 | 2.751 | 2.688 | 2.973 | 1,233,504 | 2.8328 | -8.51% |
| 1994-01-11 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 10.00 | 815,616 | 7,887,529 | 9.6706 | 2.973 | 2.973 | 2.989 | 2.941 | 3.163 | 2,578,994 | 3.0584 | 1.08% |
| 1994-01-10 | 0 | 9.300 | 9.300 | 9.700 | 9.300 | 11.20 | 1,656,370 | 17,230,615 | 10.403 | 2.941 | 2.941 | 3.068 | 2.941 | 3.542 | 5,237,475 | 3.2899 | -3.13% |
| 1994-01-07 | 0 | 9.600 | 9.550 | 9.800 | 8.100 | 10.80 | 3,564,008 | 34,219,233 | 9.6013 | 3.036 | 3.020 | 3.099 | 2.562 | 3.416 | 11,269,464 | 3.0365 | 15.66% |
| 1994-01-06 | 0 | 8.300 | 8.250 | 8.300 | 7.200 | 8.800 | 2,270,160 | 18,938,980 | 8.3426 | 2.625 | 2.609 | 2.625 | 2.277 | 2.783 | 7,178,291 | 2.6384 | 21.17% |
| 1994-01-05 | 0 | 6.850 | 6.750 | 6.900 | 6.500 | 6.900 | 496,584 | 3,332,647 | 6.7111 | 2.166 | 2.135 | 2.182 | 2.056 | 2.182 | 1,570,208 | 2.1224 | 6.20% |
| 1994-01-04 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 7.200 | 370,200 | 2,490,320 | 6.7270 | 2.040 | 1.961 | 2.040 | 2.040 | 2.277 | 1,170,580 | 2.1274 | -7.86% |
| 1994-01-03 | 0 | 7.000 | 7.000 | 7.050 | 5.800 | 7.050 | 697,670 | 4,617,035 | 6.6178 | 2.214 | 2.214 | 2.230 | 1.834 | 2.230 | 2,206,046 | 2.0929 |
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.