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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 12,000 | 6.0000 | 0.84% |
| 2026-02-03 | 0 | 5.950 | 5.930 | 5.950 | - | - | 0 | 0 | - | 5.950 | 5.930 | 5.950 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 12,000 | 71,820 | 5.9850 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 12,000 | 5.9850 | 0.17% |
| 2026-01-30 | 0 | 5.940 | 5.880 | 6.050 | 5.900 | 6.050 | 54,000 | 321,960 | 5.9622 | 5.940 | 5.880 | 6.050 | 5.900 | 6.050 | 54,000 | 5.9622 | -1.82% |
| 2026-01-29 | 0 | 6.050 | 5.960 | 6.050 | 6.000 | 6.050 | 120,000 | 725,000 | 6.0417 | 6.050 | 5.960 | 6.050 | 6.000 | 6.050 | 120,000 | 6.0417 | 0.83% |
| 2026-01-28 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 24,000 | 144,000 | 6.0000 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 24,000 | 6.0000 | 0.00% |
| 2026-01-27 | 0 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 26,000 | 156,000 | 6.0000 | 6.000 | 5.940 | 6.000 | 6.000 | 6.000 | 26,000 | 6.0000 | 1.35% |
| 2026-01-26 | 0 | 5.920 | 5.920 | 6.000 | - | - | 20 | 117 | 5.8500 | 5.920 | 5.920 | 6.000 | - | - | 20 | 5.8500 | 0.00% |
| 2026-01-23 | 0 | 5.920 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.920 | 5.900 | 6.000 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 5.920 | 5.920 | 6.000 | - | - | 0 | 0 | - | 5.920 | 5.920 | 6.000 | - | - | 0 | - | 0.34% |
| 2026-01-21 | 0 | 5.900 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.900 | 5.900 | 6.000 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.900 | 5.900 | 6.000 | - | - | 16,320 | 95,472 | 5.8500 | 5.900 | 5.900 | 6.000 | - | - | 16,320 | 5.8500 | 0.00% |
| 2026-01-19 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.910 | 56,000 | 330,580 | 5.9032 | 5.900 | 5.900 | 6.000 | 5.900 | 5.910 | 56,000 | 5.9032 | -0.84% |
| 2026-01-16 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 5.950 | 5.950 | 6.100 | 5.950 | 5.950 | 20,000 | 5.9500 | -0.83% |
| 2026-01-15 | 0 | 6.000 | 5.950 | 6.030 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 6.000 | 5.950 | 6.030 | 6.000 | 6.000 | 20,000 | 6.0000 | 0.00% |
| 2026-01-14 | 0 | 6.000 | 5.980 | 6.030 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 6.000 | 5.980 | 6.030 | 6.000 | 6.000 | 46,000 | 6.0000 | -1.64% |
| 2026-01-13 | 0 | 6.100 | 6.020 | 6.100 | 6.000 | 6.100 | 6,000 | 36,400 | 6.0667 | 6.100 | 6.020 | 6.100 | 6.000 | 6.100 | 6,000 | 6.0667 | 1.33% |
| 2026-01-12 | 0 | 6.020 | 6.020 | 6.100 | 5.980 | 5.980 | 4,000 | 24,000 | 6.0000 | 6.020 | 6.020 | 6.100 | 5.980 | 5.980 | 4,000 | 6.0000 | -0.17% |
| 2026-01-09 | 0 | 6.030 | 6.030 | 6.100 | - | - | 0 | 0 | - | 6.030 | 6.030 | 6.100 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 10,000 | 60,300 | 6.0300 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 10,000 | 6.0300 | -0.66% |
| 2026-01-07 | 0 | 6.070 | 6.020 | 6.100 | 6.070 | 6.070 | 8,000 | 48,560 | 6.0700 | 6.070 | 6.020 | 6.100 | 6.070 | 6.070 | 8,000 | 6.0700 | 1.00% |
| 2026-01-06 | 0 | 6.010 | 6.010 | 6.080 | - | - | 0 | 0 | - | 6.010 | 6.010 | 6.080 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 6.010 | 6.010 | 6.080 | 6.000 | 6.010 | 12,000 | 72,100 | 6.0083 | 6.010 | 6.010 | 6.080 | 6.000 | 6.010 | 12,000 | 6.0083 | 0.17% |
| 2026-01-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 6,000 | 36,200 | 6.0333 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 6,000 | 6.0333 | -1.15% |
| 2025-12-31 | 0 | 6.070 | 6.000 | 6.090 | - | - | 0 | 0 | - | 6.070 | 6.000 | 6.090 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 6.070 | 6.000 | 6.070 | 6.040 | 6.100 | 12,000 | 72,720 | 6.0600 | 6.070 | 6.000 | 6.070 | 6.040 | 6.100 | 12,000 | 6.0600 | 0.50% |
| 2025-12-29 | 0 | 6.040 | 6.000 | 6.100 | 6.040 | 6.040 | 6,000 | 36,240 | 6.0400 | 6.040 | 6.000 | 6.100 | 6.040 | 6.040 | 6,000 | 6.0400 | 0.00% |
| 2025-12-24 | 0 | 6.040 | 5.990 | 6.040 | 6.050 | 6.050 | 16,000 | 95,960 | 5.9975 | 6.040 | 5.990 | 6.040 | 6.050 | 6.050 | 16,000 | 5.9975 | 0.67% |
| 2025-12-23 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 10,000 | 6.0000 | -1.32% |
| 2025-12-22 | 0 | 6.080 | 5.850 | 6.080 | 6.090 | 6.100 | 4,000 | 24,380 | 6.0950 | 6.080 | 5.850 | 6.080 | 6.090 | 6.100 | 4,000 | 6.0950 | 5.74% |
| 2025-12-19 | 0 | 5.750 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.750 | 5.750 | 6.000 | - | - | 0 | - | 2.50% |
| 2025-12-18 | 0 | 5.610 | 5.600 | 5.930 | 4.770 | 4.770 | 2,000 | 9,540 | 4.7700 | 5.610 | 5.600 | 5.930 | 4.770 | 4.770 | 2,000 | 4.7700 | -5.40% |
| 2025-12-17 | 0 | 5.930 | 5.930 | 6.050 | 5.920 | 5.960 | 24,000 | 142,240 | 5.9267 | 5.930 | 5.930 | 6.050 | 5.920 | 5.960 | 24,000 | 5.9267 | -0.50% |
| 2025-12-16 | 0 | 5.960 | 5.960 | 6.100 | - | - | 0 | 0 | - | 5.960 | 5.960 | 6.100 | - | - | 0 | - | 0.17% |
| 2025-12-15 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 5.950 | 5.950 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 5.950 | 5.910 | 6.000 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 5.950 | 5.910 | 6.000 | 5.950 | 5.950 | 2,000 | 5.9500 | -0.83% |
| 2025-12-11 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 6.000 | 5.910 | 6.000 | 6.000 | 6.000 | 2,000 | 6.0000 | 0.00% |
| 2025-12-02 | 0 | 6.000 | 5.950 | 6.020 | - | - | 0 | 0 | - | 6.000 | 5.950 | 6.020 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 6.000 | 5.950 | 6.040 | - | - | 0 | 0 | - | 6.000 | 5.950 | 6.040 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 6.000 | 5.910 | 6.050 | - | - | 4,000 | 23,680 | 5.9200 | 6.000 | 5.910 | 6.050 | - | - | 4,000 | 5.9200 | 0.00% |
| 2025-11-27 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.050 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.050 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.050 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 6.000 | 5.910 | 6.050 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.050 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 6.000 | 5.950 | 6.050 | - | - | 0 | 0 | - | 6.000 | 5.950 | 6.050 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 6.000 | 5.910 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 6.000 | 5.910 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 6.000 | 5.910 | 6.020 | - | - | 0 | 0 | - | 6.000 | 5.910 | 6.020 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 6.000 | 5.910 | 6.000 | 5.990 | 6.000 | 14,000 | 83,980 | 5.9986 | 6.000 | 5.910 | 6.000 | 5.990 | 6.000 | 14,000 | 5.9986 | 0.84% |
| 2025-11-11 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.950 | 5.950 | 6.000 | - | - | 0 | - | 0.68% |
| 2025-11-10 | 0 | 5.910 | 5.910 | 6.020 | - | - | 0 | 0 | - | 5.910 | 5.910 | 6.020 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 5.910 | 5.910 | 6.100 | - | - | 0 | 0 | - | 5.910 | 5.910 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 5.910 | 5.910 | 6.100 | - | - | 220 | 1,287 | 5.8500 | 5.910 | 5.910 | 6.100 | - | - | 220 | 5.8500 | 0.17% |
| 2025-11-05 | 0 | 5.900 | 5.900 | 6.100 | - | - | 0 | 0 | - | 5.900 | 5.900 | 6.100 | - | - | 0 | - | 0.34% |
| 2025-11-04 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.880 | 5.880 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 5.880 | 5.880 | 6.100 | - | - | 0 | 0 | - | 5.880 | 5.880 | 6.100 | - | - | 0 | - | 0.34% |
| 2025-10-31 | 0 | 5.860 | 5.820 | - | - | - | 0 | 0 | - | 5.860 | 5.820 | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 5.860 | 5.860 | 6.100 | - | - | 0 | 0 | - | 5.860 | 5.860 | 6.100 | - | - | 0 | - | 0.69% |
| 2025-10-28 | 0 | 5.820 | 5.800 | 5.950 | - | - | 0 | 0 | - | 5.820 | 5.800 | 5.950 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 5.820 | 5.820 | 5.960 | 5.800 | 5.810 | 8,712 | 50,442 | 5.7899 | 5.820 | 5.820 | 5.960 | 5.800 | 5.810 | 8,712 | 5.7899 | -3.00% |
| 2025-10-24 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.800 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 6.000 | 5.820 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.820 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 6.000 | 5.900 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.900 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.800 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.800 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.800 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 6.000 | 5.840 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.840 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 6.000 | 5.800 | 6.200 | - | - | 0 | 0 | - | 6.000 | 5.800 | 6.200 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 28,000 | 168,000 | 6.0000 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 28,000 | 6.0000 | 0.00% |
| 2025-10-13 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 6,000 | 6.0000 | 0.00% |
| 2025-10-10 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.950 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 6.000 | 5.950 | 6.100 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 10,000 | 6.0000 | 0.00% |
| 2025-10-06 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 10,000 | 6.0000 | 0.84% |
| 2025-10-03 | 0 | 5.950 | 5.800 | 6.000 | - | - | 0 | 0 | - | 5.950 | 5.800 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 5.950 | 5.800 | 6.000 | 5.950 | 5.950 | 4,000 | 5.9500 | 0.00% |
| 2025-09-30 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.950 | 5.900 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 5.950 | 5.900 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 5.950 | 5.950 | 6.000 | - | - | 0 | 0 | - | 5.950 | 5.950 | 6.000 | - | - | 0 | - | 2.59% |
| 2025-09-25 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 4,000 | 5.8000 | -1.69% |
| 2025-09-24 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 5.900 | 5.850 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 5.900 | 5.810 | 6.000 | - | - | 0 | 0 | - | 5.900 | 5.810 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 18,000 | 5.9000 | -1.67% |
| 2025-09-19 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 6.000 | 5.900 | 6.000 | - | - | 0 | - | -0.83% |
| 2025-09-18 | 0 | 6.050 | 5.950 | 6.100 | 5.950 | 6.050 | 10,000 | 60,100 | 6.0100 | 6.050 | 5.950 | 6.100 | 5.950 | 6.050 | 10,000 | 6.0100 | 5.22% |
| 2025-09-17 | 0 | 5.750 | 5.650 | 6.000 | 5.750 | 5.750 | 4,421 | 25,399 | 5.7451 | 5.750 | 5.650 | 6.000 | 5.750 | 5.750 | 4,421 | 5.7451 | -1.71% |
| 2025-09-16 | 0 | 5.850 | 5.750 | 6.000 | - | - | 0 | 0 | - | 5.850 | 5.750 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 5.850 | 5.600 | 6.000 | - | - | 0 | 0 | - | 5.850 | 5.600 | 6.000 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 5.850 | 5.800 | 5.990 | 5.850 | 5.860 | 35,200 | 206,048 | 5.8536 | 5.850 | 5.800 | 5.990 | 5.850 | 5.860 | 35,200 | 5.8536 | 0.00% |
| 2025-09-11 | 0 | 5.850 | 5.850 | 5.910 | 5.750 | 5.900 | 72,000 | 422,160 | 5.8633 | 5.850 | 5.850 | 5.910 | 5.750 | 5.900 | 72,000 | 5.8633 | 3.54% |
| 2025-09-10 | 0 | 5.650 | 5.510 | 5.750 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 5.650 | 5.510 | 5.750 | 5.650 | 5.650 | 4,000 | 5.6500 | 2.54% |
| 2025-09-09 | 0 | 5.510 | 5.500 | 5.900 | - | - | 0 | 0 | - | 5.510 | 5.500 | 5.900 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.510 | 4,000 | 22,040 | 5.5100 | 5.510 | 5.500 | 5.700 | 5.510 | 5.510 | 4,000 | 5.5100 | 0.00% |
| 2025-09-05 | 0 | 5.510 | 5.500 | 5.700 | 5.510 | 5.650 | 14,000 | 78,540 | 5.6100 | 5.510 | 5.500 | 5.700 | 5.510 | 5.650 | 14,000 | 5.6100 | -1.61% |
| 2025-09-04 | 0 | 5.600 | 5.510 | 5.710 | - | - | 0 | 0 | - | 5.600 | 5.510 | 5.710 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 5.600 | 5.600 | 5.640 | - | - | 0 | 0 | - | 5.600 | 5.600 | 5.640 | - | - | 0 | - | 0.54% |
| 2025-09-02 | 0 | 5.570 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.570 | 5.500 | 5.700 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 5.570 | 5.500 | 5.650 | 5.570 | 5.570 | 2,000 | 11,140 | 5.5700 | 5.570 | 5.500 | 5.650 | 5.570 | 5.570 | 2,000 | 5.5700 | 0.36% |
| 2025-08-29 | 0 | 5.550 | 5.500 | 5.580 | - | - | 0 | 0 | - | 5.550 | 5.500 | 5.580 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 5.550 | 5.550 | 5.590 | - | - | 0 | 0 | - | 5.550 | 5.550 | 5.590 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 5.550 | 5.550 | 5.700 | - | - | 0 | - | 0.54% |
| 2025-08-26 | 0 | 5.520 | 5.520 | 5.700 | - | - | 0 | 0 | - | 5.520 | 5.520 | 5.700 | - | - | 0 | - | 0.18% |
| 2025-08-25 | 0 | 5.510 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.510 | 5.400 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 5.510 | 5.450 | 5.600 | - | - | 0 | 0 | - | 5.510 | 5.450 | 5.600 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 5.510 | 5.450 | 5.600 | 5.500 | 5.510 | 20,000 | 110,180 | 5.5090 | 5.510 | 5.450 | 5.600 | 5.500 | 5.510 | 20,000 | 5.5090 | 0.18% |
| 2025-08-20 | 0 | 5.500 | 5.400 | 5.510 | - | - | 0 | 0 | - | 5.500 | 5.400 | 5.510 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.500 | 5.400 | 5.600 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.500 | 5.400 | 5.600 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.500 | 5.400 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 5.500 | 5.500 | 5.670 | - | - | 0 | 0 | - | 5.500 | 5.500 | 5.670 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 5.500 | 5.500 | 5.700 | - | - | 0 | 0 | - | 5.500 | 5.500 | 5.700 | - | - | 0 | - | 0.36% |
| 2025-08-12 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.480 | 5.400 | 5.700 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.480 | 5.400 | 5.700 | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 5.480 | 5.400 | 5.700 | - | - | 0 | 0 | - | 5.480 | 5.400 | 5.700 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 5.480 | 5.480 | 5.700 | - | - | 0 | 0 | - | 5.480 | 5.480 | 5.700 | - | - | 0 | - | 1.48% |
| 2025-08-06 | 0 | 5.400 | 5.420 | 5.700 | 5.030 | 5.600 | 14,000 | 76,860 | 5.4900 | 5.400 | 5.420 | 5.700 | 5.030 | 5.600 | 14,000 | 5.4900 | -6.90% |
| 2025-08-05 | 0 | 5.800 | 5.650 | 5.850 | - | - | 0 | 0 | - | 5.800 | 5.650 | 5.850 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.800 | 5.600 | 5.850 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 5.800 | 5.600 | 5.850 | - | - | 0 | 0 | - | 5.800 | 5.600 | 5.850 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 5.800 | 5.600 | 5.800 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 5.800 | 5.700 | 5.880 | - | - | 0 | 0 | - | 5.800 | 5.700 | 5.880 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.800 | 5.700 | 5.900 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 5.800 | 5.700 | 5.900 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 5.800 | 5.750 | 5.900 | - | - | 0 | 0 | - | 5.800 | 5.750 | 5.900 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 4,000 | 5.8000 | 0.87% |
| 2025-07-23 | 0 | 5.750 | 5.750 | 5.790 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 5.750 | 5.750 | 5.790 | 5.750 | 5.750 | 20,000 | 5.7500 | 0.88% |
| 2025-07-22 | 0 | 5.700 | 5.500 | 5.750 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 5.700 | 5.500 | 5.750 | 5.700 | 5.700 | 4,000 | 5.7000 | 1.79% |
| 2025-07-21 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 4,000 | 5.6000 | 1.82% |
| 2025-07-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.500 | 5.400 | 5.600 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 6,000 | 5.5000 | 1.85% |
| 2025-07-16 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 5.400 | 5.400 | 5.490 | 5.400 | 5.400 | 4,000 | 5.4000 | 0.93% |
| 2025-07-15 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 50,000 | 267,500 | 5.3500 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 50,000 | 5.3500 | 0.94% |
| 2025-07-14 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 5.300 | 5.300 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 5.300 | 5.250 | 5.490 | 5.300 | 5.500 | 26,000 | 141,800 | 5.4538 | 5.300 | 5.250 | 5.490 | 5.300 | 5.500 | 26,000 | 5.4538 | -1.85% |
| 2025-07-10 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.400 | 5.230 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 5.400 | 5.230 | 5.500 | - | - | 0 | 0 | - | 5.400 | 5.230 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 8,000 | 5.4000 | 3.05% |
| 2025-07-07 | 0 | 5.240 | 5.200 | 5.500 | - | - | 0 | 0 | - | 5.240 | 5.200 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 5.240 | 5.220 | 5.360 | 5.240 | 5.240 | 2,000 | 10,480 | 5.2400 | 5.240 | 5.220 | 5.360 | 5.240 | 5.240 | 2,000 | 5.2400 | -0.19% |
| 2025-07-03 | 0 | 5.250 | 5.250 | 5.450 | - | - | 0 | 0 | - | 5.250 | 5.250 | 5.450 | - | - | 0 | - | 0.96% |
| 2025-07-02 | 0 | 5.200 | 5.200 | 5.500 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 5.200 | 5.100 | 5.500 | - | - | 0 | 0 | - | 5.200 | 5.100 | 5.500 | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 5.200 | 5.200 | 5.460 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.460 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 5.200 | 5.140 | 5.290 | - | - | 0 | 0 | - | 5.200 | 5.140 | 5.290 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 5.200 | 5.120 | 5.200 | 5.190 | 5.200 | 10,000 | 51,960 | 5.1960 | 5.200 | 5.120 | 5.200 | 5.190 | 5.200 | 10,000 | 5.1960 | 1.96% |
| 2025-06-24 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 5.100 | 5.080 | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 5.100 | 5.050 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 5.100 | 5.080 | 5.150 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 5.100 | 5.080 | 5.150 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.100 | 5.080 | 5.150 | - | - | 0 | 0 | - | 5.100 | 5.080 | 5.150 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 5.100 | 5.050 | - | 5.100 | 5.100 | 24,000 | 122,400 | 5.1000 | 5.100 | 5.050 | - | 5.100 | 5.100 | 24,000 | 5.1000 | 0.00% |
| 2025-06-16 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 5.100 | 5.050 | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 5.100 | 5.080 | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 5.100 | 5.080 | - | - | - | 0 | 0 | - | 5.100 | 5.080 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 5.100 | 5.050 | - | - | - | 0 | 0 | - | 5.100 | 5.050 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 5.100 | 5.100 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.100 | 5.100 | 5.500 | 5.100 | 5.100 | 4,840 | 24,633 | 5.0895 | 5.100 | 5.100 | 5.500 | 5.100 | 5.100 | 4,840 | 5.0895 | -3.41% |
| 2025-06-06 | 0 | 5.280 | 5.100 | 5.880 | - | - | 0 | 0 | - | 5.280 | 5.100 | 5.880 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 5.320 | 5.100 | 5.410 | 5.320 | 5.320 | 2,220 | 11,751 | 5.2932 | 5.280 | 5.062 | 5.369 | 5.280 | 5.280 | 2,237 | 5.2534 | 3.50% |
| 2025-06-04 | 0 | 5.140 | 5.110 | 5.320 | - | - | 0 | 0 | - | 5.101 | 5.072 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 5.140 | 5.100 | 5.320 | - | - | 0 | 0 | - | 5.101 | 5.062 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.992 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.982 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.992 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 5.140 | 5.020 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.982 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.992 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 5.140 | 5.030 | 5.320 | - | - | 0 | 0 | - | 5.101 | 4.992 | 5.280 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 5.140 | 5.020 | 5.340 | - | - | 0 | 0 | - | 5.101 | 4.982 | 5.300 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 5.140 | 5.030 | 5.300 | - | - | 0 | 0 | - | 5.101 | 4.992 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 5.140 | 5.130 | 5.280 | 5.140 | 5.140 | 6,000 | 30,840 | 5.1400 | 5.101 | 5.091 | 5.240 | 5.101 | 5.101 | 6,045 | 5.1014 | 0.78% |
| 2025-05-20 | 0 | 5.100 | 4.990 | - | - | - | 0 | 0 | - | 5.062 | 4.952 | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 5.100 | 5.040 | 5.300 | - | - | 0 | 0 | - | 5.062 | 5.002 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 5.100 | 5.060 | 5.200 | - | - | 0 | 0 | - | 5.062 | 5.022 | 5.161 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 5.100 | 5.070 | 5.290 | - | - | 0 | 0 | - | 5.062 | 5.032 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 5.100 | 5.020 | 5.290 | - | - | 0 | 0 | - | 5.062 | 4.982 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 5.100 | 5.100 | 5.290 | 5.030 | 5.030 | 3,200 | 15,988 | 4.9963 | 5.062 | 5.062 | 5.250 | 4.992 | 4.992 | 3,224 | 4.9587 | -0.78% |
| 2025-05-12 | 0 | 5.140 | 5.140 | 5.290 | - | - | 0 | 0 | - | 5.101 | 5.101 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 5.140 | 4.950 | 5.140 | 5.100 | 5.150 | 8,000 | 41,100 | 5.1375 | 5.101 | 4.913 | 5.101 | 5.062 | 5.111 | 8,061 | 5.0989 | 3.84% |
| 2025-05-08 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.913 | 4.913 | 5.042 | 4.913 | 4.913 | 2,015 | 4.9128 | 0.00% |
| 2025-05-07 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 4.913 | 4.814 | 4.913 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 40,000 | 198,000 | 4.9500 | 4.913 | 4.814 | 4.913 | 4.913 | 4.913 | 40,303 | 4.9128 | 3.12% |
| 2025-05-02 | 0 | 4.800 | 4.740 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.704 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 4.800 | 4.720 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.685 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 4.800 | 4.700 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.665 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 4.800 | 4.680 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.645 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 4.800 | 4.640 | 4.900 | - | - | 0 | 0 | - | 4.764 | 4.605 | 4.863 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 4.800 | 4.530 | - | - | - | 0 | 0 | - | 4.764 | 4.496 | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.863 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 4.800 | 4.800 | - | 4.790 | 4.800 | 52,000 | 249,540 | 4.7988 | 4.764 | 4.764 | - | 4.754 | 4.764 | 52,394 | 4.7628 | 0.00% |
| 2025-04-17 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.764 | 4.764 | 4.962 | 4.764 | 4.764 | 10,076 | 4.7639 | 0.00% |
| 2025-04-15 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 4.800 | 4.800 | 5.000 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 4.800 | 4.800 | - | - | - | 0 | 0 | - | 4.764 | 4.764 | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.863 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 4.764 | 4.764 | 4.814 | 4.764 | 4.764 | 10,076 | 4.7639 | 0.00% |
| 2025-04-08 | 0 | 4.800 | 4.800 | 4.980 | - | - | 0 | 0 | - | 4.764 | 4.764 | 4.943 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 4.800 | 4.600 | 4.900 | 4.800 | 4.800 | 120,000 | 576,000 | 4.8000 | 4.764 | 4.565 | 4.863 | 4.764 | 4.764 | 120,909 | 4.7639 | -4.95% |
| 2025-04-03 | 0 | 5.050 | 4.820 | 5.200 | - | - | 0 | 0 | - | 5.012 | 4.784 | 5.161 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 5.050 | 4.810 | 5.200 | - | - | 0 | 0 | - | 5.012 | 4.774 | 5.161 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 5.050 | 4.770 | 5.180 | - | - | 0 | 0 | - | 5.012 | 4.734 | 5.141 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 5.050 | 5.000 | 5.180 | 5.050 | 5.050 | 16,000 | 80,800 | 5.0500 | 5.012 | 4.962 | 5.141 | 5.012 | 5.012 | 16,121 | 5.0120 | -0.20% |
| 2025-03-28 | 0 | 5.060 | 5.010 | 5.200 | - | - | 0 | 0 | - | 5.022 | 4.972 | 5.161 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 5.060 | 5.060 | 5.300 | 5.010 | 5.010 | 10,000 | 50,100 | 5.0100 | 5.022 | 5.022 | 5.260 | 4.972 | 4.972 | 10,076 | 4.9723 | -0.78% |
| 2025-03-26 | 0 | 5.100 | 5.010 | 5.300 | - | - | 0 | 0 | - | 5.062 | 4.972 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 5.100 | 4.780 | 5.300 | - | - | 0 | 0 | - | 5.062 | 4.744 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 5.100 | 4.810 | 5.300 | - | - | 0 | 0 | - | 5.062 | 4.774 | 5.260 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 5.100 | 4.790 | 5.180 | - | - | 0 | 0 | - | 5.062 | 4.754 | 5.141 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 5.100 | 4.910 | 5.180 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 5.062 | 4.873 | 5.141 | 5.062 | 5.062 | 6,045 | 5.0617 | 2.00% |
| 2025-03-19 | 0 | 5.000 | 4.790 | 5.110 | - | - | 0 | 0 | - | 4.962 | 4.754 | 5.072 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 5.000 | 4.820 | 5.100 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 4.962 | 4.784 | 5.062 | 4.962 | 4.962 | 10,076 | 4.9624 | 2.67% |
| 2025-03-17 | 0 | 4.870 | 4.770 | 5.000 | - | - | 0 | 0 | - | 4.833 | 4.734 | 4.962 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 4.870 | 4.870 | 4.950 | 4.870 | 4.870 | 10,000 | 48,700 | 4.8700 | 4.833 | 4.833 | 4.913 | 4.833 | 4.833 | 10,076 | 4.8334 | 0.41% |
| 2025-03-13 | 0 | 4.850 | 4.780 | 5.000 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 4.814 | 4.744 | 4.962 | 4.814 | 4.814 | 10,076 | 4.8135 | 1.89% |
| 2025-03-12 | 0 | 4.760 | 4.760 | 4.850 | - | - | 0 | 0 | - | 4.724 | 4.724 | 4.814 | - | - | 0 | - | 0.21% |
| 2025-03-11 | 0 | 4.750 | 4.750 | 4.950 | 4.750 | 4.850 | 34,000 | 162,500 | 4.7794 | 4.714 | 4.714 | 4.913 | 4.714 | 4.814 | 34,258 | 4.7435 | -1.04% |
| 2025-03-10 | 0 | 4.800 | 4.690 | 4.850 | - | - | 0 | 0 | - | 4.764 | 4.655 | 4.814 | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 4.800 | 4.630 | 4.850 | - | - | 0 | 0 | - | 4.764 | 4.595 | 4.814 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 4.800 | 4.560 | 4.850 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 4.764 | 4.526 | 4.814 | 4.764 | 4.764 | 4,030 | 4.7639 | 0.42% |
| 2025-03-05 | 0 | 4.780 | 4.620 | 4.790 | - | - | 6,000 | 27,720 | 4.6200 | 4.744 | 4.585 | 4.754 | - | - | 6,045 | 4.5853 | 0.00% |
| 2025-03-04 | 0 | 4.780 | 4.620 | 4.780 | - | - | 0 | 0 | - | 4.744 | 4.585 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.780 | 4.690 | 4.780 | 4.630 | 4.790 | 76,000 | 363,380 | 4.7813 | 4.744 | 4.655 | 4.744 | 4.595 | 4.754 | 76,576 | 4.7454 | 3.91% |
| 2025-02-28 | 0 | 4.600 | 4.540 | 4.630 | 4.540 | 4.600 | 20,000 | 91,400 | 4.5700 | 4.565 | 4.506 | 4.595 | 4.506 | 4.565 | 20,152 | 4.5356 | 0.66% |
| 2025-02-27 | 0 | 4.570 | 4.550 | 4.800 | - | - | 0 | 0 | - | 4.536 | 4.516 | 4.764 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.570 | 4.560 | 4.700 | 4.570 | 4.700 | 56,000 | 260,980 | 4.6604 | 4.536 | 4.526 | 4.665 | 4.536 | 4.665 | 56,424 | 4.6253 | 0.88% |
| 2025-02-25 | 0 | 4.530 | 4.530 | 4.700 | - | - | 0 | 0 | - | 4.496 | 4.496 | 4.665 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.530 | 4.530 | 4.690 | 4.530 | 4.560 | 36,000 | 163,140 | 4.5317 | 4.496 | 4.496 | 4.655 | 4.496 | 4.526 | 36,273 | 4.4976 | -1.52% |
| 2025-02-21 | 0 | 4.600 | 4.600 | 4.790 | 4.560 | 4.560 | 34,000 | 155,040 | 4.5600 | 4.565 | 4.565 | 4.754 | 4.526 | 4.526 | 34,258 | 4.5257 | 0.88% |
| 2025-02-20 | 0 | 4.560 | 4.520 | 4.780 | - | - | 0 | 0 | - | 4.526 | 4.486 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 4.560 | 4.560 | 4.810 | 4.550 | 4.550 | 6,000 | 27,300 | 4.5500 | 4.526 | 4.526 | 4.774 | 4.516 | 4.516 | 6,045 | 4.5158 | -0.65% |
| 2025-02-18 | 0 | 4.590 | 4.530 | 4.820 | - | - | 0 | 0 | - | 4.555 | 4.496 | 4.784 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.590 | 4.590 | 4.840 | - | - | 0 | 0 | - | 4.555 | 4.555 | 4.804 | - | - | 0 | - | 0.66% |
| 2025-02-14 | 0 | 4.560 | 4.520 | 4.840 | - | - | 0 | 0 | - | 4.526 | 4.486 | 4.804 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.560 | 4.560 | 4.800 | - | - | 0 | 0 | - | 4.526 | 4.526 | 4.764 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 4.560 | 4.530 | 4.560 | 4.560 | 4.560 | 8,000 | 36,480 | 4.5600 | 4.526 | 4.496 | 4.526 | 4.526 | 4.526 | 8,061 | 4.5257 | 0.44% |
| 2025-02-11 | 0 | 4.540 | 4.540 | 4.850 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 4.506 | 4.506 | 4.814 | 4.417 | 4.417 | 6,045 | 4.4165 | -2.99% |
| 2025-02-10 | 0 | 4.680 | 4.600 | 4.880 | - | - | 0 | 0 | - | 4.645 | 4.565 | 4.843 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 4.680 | 4.400 | 4.890 | - | - | 0 | 0 | - | 4.645 | 4.367 | 4.853 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.680 | 4.650 | 4.900 | - | - | 0 | 0 | - | 4.645 | 4.615 | 4.863 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.680 | 4.650 | 4.680 | - | - | 0 | 0 | - | 4.645 | 4.615 | 4.645 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.680 | 4.650 | 4.770 | - | - | 0 | 0 | - | 4.645 | 4.615 | 4.734 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.680 | 4.500 | 5.000 | 4.680 | 4.680 | 14,000 | 65,500 | 4.6786 | 4.645 | 4.466 | 4.962 | 4.645 | 4.645 | 14,106 | 4.6434 | -0.00% |
| 2025-01-28 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 4.645 | 4.598 | 4.645 | 4.645 | 4.645 | 6,459 | 4.6448 | 2.04% |
| 2025-01-27 | 0 | 4.900 | 4.900 | 5.000 | 4.880 | 4.990 | 74,000 | 365,080 | 4.9335 | 4.552 | 4.552 | 4.645 | 4.533 | 4.636 | 79,659 | 4.5830 | 0.41% |
| 2025-01-24 | 0 | 4.880 | 4.880 | 4.990 | 4.770 | 4.880 | 24,000 | 116,020 | 4.8342 | 4.533 | 4.533 | 4.636 | 4.431 | 4.533 | 25,835 | 4.4908 | 2.52% |
| 2025-01-23 | 0 | 4.760 | 4.750 | 4.880 | 4.760 | 4.760 | 20,000 | 95,200 | 4.7600 | 4.422 | 4.413 | 4.533 | 4.422 | 4.422 | 21,529 | 4.4219 | 0.21% |
| 2025-01-22 | 0 | 4.750 | 4.750 | 4.900 | 4.740 | 4.740 | 6,000 | 28,440 | 4.7400 | 4.413 | 4.413 | 4.552 | 4.403 | 4.403 | 6,459 | 4.4033 | 0.21% |
| 2025-01-21 | 0 | 4.740 | 4.740 | 4.880 | - | - | 0 | 0 | - | 4.403 | 4.403 | 4.533 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.740 | 4.740 | 4.890 | - | - | 0 | 0 | - | 4.403 | 4.403 | 4.543 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 4.740 | 4.740 | 4.890 | 4.740 | 4.740 | 2,000 | 9,480 | 4.7400 | 4.403 | 4.403 | 4.543 | 4.403 | 4.403 | 2,153 | 4.4033 | -0.21% |
| 2025-01-16 | 0 | 4.750 | 4.750 | 4.840 | 4.750 | 4.760 | 22,000 | 104,540 | 4.7518 | 4.413 | 4.413 | 4.496 | 4.413 | 4.422 | 23,682 | 4.4143 | -1.04% |
| 2025-01-15 | 0 | 4.800 | 4.760 | 4.880 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 4.459 | 4.422 | 4.533 | 4.459 | 4.459 | 2,153 | 4.4590 | 0.00% |
| 2025-01-14 | 0 | 4.800 | 4.760 | 4.880 | 4.780 | 4.800 | 27,640 | 132,420 | 4.7909 | 4.459 | 4.422 | 4.533 | 4.440 | 4.459 | 29,754 | 4.4505 | 1.05% |
| 2025-01-13 | 0 | 4.750 | 4.750 | 4.790 | 4.750 | 4.780 | 44,000 | 209,340 | 4.7577 | 4.413 | 4.413 | 4.450 | 4.413 | 4.440 | 47,365 | 4.4197 | -1.45% |
| 2025-01-10 | 0 | 4.820 | 4.820 | 4.900 | - | - | 0 | 0 | - | 4.478 | 4.478 | 4.552 | - | - | 0 | - | 0.42% |
| 2025-01-09 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.459 | 4.440 | 4.487 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.800 | 4.780 | 4.830 | - | - | 0 | 0 | - | 4.459 | 4.440 | 4.487 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 4.800 | 4.780 | 4.800 | 4.790 | 4.800 | 22,000 | 105,580 | 4.7991 | 4.459 | 4.440 | 4.459 | 4.450 | 4.459 | 23,682 | 4.4582 | 0.00% |
| 2025-01-06 | 0 | 4.800 | 4.780 | 4.850 | - | - | 0 | 0 | - | 4.459 | 4.440 | 4.505 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 4.800 | 4.780 | 4.940 | 4.800 | 4.800 | 30,000 | 144,000 | 4.8000 | 4.459 | 4.440 | 4.589 | 4.459 | 4.459 | 32,294 | 4.4590 | 0.00% |
| 2025-01-02 | 0 | 4.800 | 4.800 | 4.900 | 4.780 | 4.820 | 12,000 | 57,640 | 4.8033 | 4.459 | 4.459 | 4.552 | 4.440 | 4.478 | 12,918 | 4.4621 | -0.21% |
| 2024-12-31 | 0 | 4.810 | 4.810 | 4.950 | - | - | 0 | 0 | - | 4.468 | 4.468 | 4.598 | - | - | 0 | - | 0.21% |
| 2024-12-30 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.459 | 4.459 | 4.636 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 4.800 | 4.800 | 4.990 | - | - | 0 | 0 | - | 4.459 | 4.459 | 4.636 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 4.800 | 4.760 | 4.900 | - | - | 0 | 0 | - | 4.459 | 4.422 | 4.552 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 4.800 | 4.780 | 4.990 | - | - | 0 | 0 | - | 4.459 | 4.440 | 4.636 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 4.800 | 4.780 | 4.990 | 4.800 | 4.800 | 36,000 | 172,800 | 4.8000 | 4.459 | 4.440 | 4.636 | 4.459 | 4.459 | 38,753 | 4.4590 | -1.64% |
| 2024-12-19 | 0 | 4.880 | 4.800 | 4.950 | 4.880 | 4.880 | 6,000 | 29,280 | 4.8800 | 4.533 | 4.459 | 4.598 | 4.533 | 4.533 | 6,459 | 4.5333 | -0.81% |
| 2024-12-18 | 0 | 4.920 | 4.880 | 4.920 | 4.920 | 4.920 | 2,000 | 9,840 | 4.9200 | 4.570 | 4.533 | 4.570 | 4.570 | 4.570 | 2,153 | 4.5705 | -0.61% |
| 2024-12-17 | 0 | 4.950 | 4.810 | 4.950 | 4.900 | 5.000 | 16,000 | 79,000 | 4.9375 | 4.598 | 4.468 | 4.598 | 4.552 | 4.645 | 17,224 | 4.5868 | 1.02% |
| 2024-12-16 | 0 | 4.900 | 4.810 | 5.130 | - | - | 0 | 0 | - | 4.552 | 4.468 | 4.766 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 4.900 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.552 | 4.552 | 4.636 | - | - | 0 | - | 0.20% |
| 2024-12-12 | 0 | 4.890 | 4.830 | 5.100 | - | - | 98 | 502 | 5.1224 | 4.543 | 4.487 | 4.738 | - | - | 105 | 4.7586 | 0.00% |
| 2024-12-11 | 0 | 4.890 | 4.890 | 5.130 | 4.890 | 4.890 | 78,000 | 381,420 | 4.8900 | 4.543 | 4.543 | 4.766 | 4.543 | 4.543 | 83,965 | 4.5426 | 0.00% |
| 2024-12-10 | 0 | 4.890 | 4.860 | 4.890 | 4.890 | 4.890 | 32,000 | 156,480 | 4.8900 | 4.543 | 4.515 | 4.543 | 4.543 | 4.543 | 34,447 | 4.5426 | 0.00% |
| 2024-12-09 | 0 | 4.890 | 4.890 | 5.130 | - | - | 0 | 0 | - | 4.543 | 4.543 | 4.766 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 4.890 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.543 | 4.468 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 4.890 | 4.780 | 4.940 | 4.890 | 4.890 | 48,000 | 234,720 | 4.8900 | 4.543 | 4.440 | 4.589 | 4.543 | 4.543 | 51,671 | 4.5426 | 0.00% |
| 2024-12-04 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.543 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 4.890 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 4.890 | 4.790 | 4.940 | - | - | 0 | 0 | - | 4.543 | 4.450 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.543 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.543 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 4.890 | 4.800 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.459 | 4.543 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 4.890 | 4.790 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.450 | 4.543 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 4.890 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.543 | 4.440 | 4.543 | - | - | 0 | - | -0.20% |
| 2024-11-20 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.552 | 4.440 | 4.552 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 4.900 | 4.790 | 4.900 | - | - | 0 | 0 | - | 4.552 | 4.450 | 4.552 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.552 | 4.440 | 4.552 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 4.900 | 4.790 | 4.920 | - | - | 0 | 0 | - | 4.552 | 4.450 | 4.570 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 4.900 | 4.780 | 4.920 | - | - | 0 | 0 | - | 4.552 | 4.440 | 4.570 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.552 | 4.440 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 4.900 | 4.780 | 4.940 | - | - | 0 | 0 | - | 4.552 | 4.440 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.552 | 4.468 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.552 | 4.468 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 4.900 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.552 | 4.468 | 4.589 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 4.552 | 4.459 | 4.552 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 4.900 | 4.810 | 4.930 | - | - | 0 | 0 | - | 4.552 | 4.468 | 4.580 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 4.900 | 4.830 | 4.900 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 4.552 | 4.487 | 4.552 | 4.552 | 4.552 | 2,153 | 4.5519 | 1.87% |
| 2024-11-01 | 0 | 4.810 | 4.810 | 4.940 | - | - | 0 | 0 | - | 4.468 | 4.468 | 4.589 | - | - | 0 | - | 0.42% |
| 2024-10-31 | 0 | 4.790 | 4.790 | 4.940 | 4.780 | 4.800 | 4,000 | 19,160 | 4.7900 | 4.450 | 4.450 | 4.589 | 4.440 | 4.459 | 4,306 | 4.4497 | 0.21% |
| 2024-10-30 | 0 | 4.780 | 4.780 | 4.950 | 4.780 | 4.950 | 40,000 | 195,840 | 4.8960 | 4.440 | 4.440 | 4.598 | 4.440 | 4.598 | 43,059 | 4.5482 | -2.45% |
| 2024-10-29 | 0 | 4.900 | 4.900 | 4.950 | - | - | 1 | 4 | 4.0000 | 4.552 | 4.552 | 4.598 | - | - | 1 | 3.7158 | 0.00% |
| 2024-10-28 | 0 | 4.900 | 4.860 | 4.950 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 4.552 | 4.515 | 4.598 | 4.552 | 4.552 | 8,612 | 4.5519 | -1.01% |
| 2024-10-25 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.598 | 4.552 | 4.598 | 4.598 | 4.598 | 2,153 | 4.5984 | 0.00% |
| 2024-10-24 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.598 | 4.552 | 4.598 | 4.598 | 4.598 | 2,153 | 4.5984 | 0.00% |
| 2024-10-23 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 4.950 | 4.850 | 4.950 | 4.950 | 4.950 | 32,000 | 158,400 | 4.9500 | 4.598 | 4.505 | 4.598 | 4.598 | 4.598 | 34,447 | 4.5984 | 0.00% |
| 2024-10-17 | 0 | 4.950 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.636 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 4.950 | 4.920 | 5.000 | - | - | 0 | 0 | - | 4.598 | 4.570 | 4.645 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 4.950 | 6,000 | 29,740 | 4.9567 | 4.598 | 4.598 | 4.636 | 4.598 | 4.598 | 6,459 | 4.6046 | -1.00% |
| 2024-10-14 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.645 | 4.608 | 4.645 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.645 | 4.608 | 4.645 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 4.645 | 4.608 | 4.645 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.000 | 38,000 | 190,080 | 5.0021 | 4.645 | 4.608 | 4.645 | 4.645 | 4.645 | 40,906 | 4.6468 | -0.79% |
| 2024-10-07 | 0 | 5.040 | 5.040 | 5.340 | 5.000 | 5.020 | 102,000 | 511,000 | 5.0098 | 4.682 | 4.682 | 4.961 | 4.645 | 4.663 | 109,800 | 4.6539 | 0.80% |
| 2024-10-04 | 0 | 5.000 | 4.970 | 5.000 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 4.645 | 4.617 | 4.645 | 4.645 | 4.645 | 43,059 | 4.6448 | 0.81% |
| 2024-10-03 | 0 | 4.960 | 4.950 | 5.000 | 4.920 | 5.000 | 44,400 | 220,424 | 4.9645 | 4.608 | 4.598 | 4.645 | 4.570 | 4.645 | 47,795 | 4.6118 | -0.80% |
| 2024-10-02 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 98,000 | 490,000 | 5.0000 | 4.645 | 4.645 | 4.738 | 4.645 | 4.645 | 105,494 | 4.6448 | 0.00% |
| 2024-09-30 | 0 | 5.000 | 4.920 | 5.000 | 4.950 | 5.000 | 26,000 | 129,300 | 4.9731 | 4.645 | 4.570 | 4.645 | 4.598 | 4.645 | 27,988 | 4.6198 | 0.60% |
| 2024-09-27 | 0 | 4.970 | 4.960 | 5.270 | 4.950 | 4.970 | 134,000 | 663,980 | 4.9551 | 4.617 | 4.608 | 4.896 | 4.598 | 4.617 | 144,247 | 4.6031 | 0.40% |
| 2024-09-26 | 0 | 4.950 | 4.910 | 4.950 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 4.598 | 4.561 | 4.598 | 4.598 | 4.598 | 10,765 | 4.5984 | 1.85% |
| 2024-09-25 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 4.970 | 20,000 | 97,960 | 4.8980 | 4.515 | 4.515 | 4.598 | 4.505 | 4.617 | 21,529 | 4.5501 | -2.21% |
| 2024-09-24 | 0 | 4.970 | 4.920 | 4.970 | 4.970 | 4.970 | 14,000 | 69,580 | 4.9700 | 4.617 | 4.570 | 4.617 | 4.617 | 4.617 | 15,071 | 4.6169 | 1.43% |
| 2024-09-23 | 0 | 4.900 | 4.900 | 4.970 | - | - | 0 | 0 | - | 4.552 | 4.552 | 4.617 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 4.900 | 4.900 | 4.970 | 4.900 | 4.920 | 28,000 | 137,720 | 4.9186 | 4.552 | 4.552 | 4.617 | 4.552 | 4.570 | 30,141 | 4.5692 | -1.41% |
| 2024-09-19 | 0 | 4.970 | 4.970 | 5.270 | - | - | 0 | 0 | - | 4.617 | 4.617 | 4.896 | - | - | 0 | - | 0.20% |
| 2024-09-17 | 0 | 4.960 | 4.960 | 5.190 | - | - | 0 | 0 | - | 4.608 | 4.608 | 4.821 | - | - | 0 | - | 0.20% |
| 2024-09-16 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.821 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.821 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.821 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.821 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 4.950 | 4.900 | 5.190 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.821 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 4.950 | 4.930 | 5.270 | - | - | 0 | 0 | - | 4.598 | 4.580 | 4.896 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.552 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.950 | 4.920 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.570 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 4.950 | 4.910 | 4.950 | - | - | 0 | 0 | - | 4.598 | 4.561 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 48,000 | 237,600 | 4.9500 | 4.598 | 4.552 | 4.598 | 4.598 | 4.598 | 51,671 | 4.5984 | -0.40% |
| 2024-08-29 | 0 | 4.970 | 4.950 | 5.270 | - | - | 0 | 0 | - | 4.617 | 4.598 | 4.896 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.970 | 4.950 | 4.970 | 4.970 | 5.000 | 14,000 | 69,760 | 4.9829 | 4.617 | 4.598 | 4.617 | 4.617 | 4.645 | 15,071 | 4.6289 | -1.39% |
| 2024-08-27 | 0 | 5.040 | 5.000 | 5.270 | - | - | 0 | 0 | - | 4.682 | 4.645 | 4.896 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 5.040 | 5.040 | 5.270 | - | - | 0 | 0 | - | 4.682 | 4.682 | 4.896 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 5.040 | 4.960 | 5.180 | 5.040 | 5.040 | 2,000 | 10,080 | 5.0400 | 4.682 | 4.608 | 4.812 | 4.682 | 4.682 | 2,153 | 4.6820 | 1.20% |
| 2024-08-22 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 4.980 | 4.950 | 5.040 | 4.980 | 4.980 | 50,000 | 249,000 | 4.9800 | 4.626 | 4.598 | 4.682 | 4.626 | 4.626 | 53,823 | 4.6262 | 0.00% |
| 2024-08-20 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 4.980 | 4.950 | 5.040 | - | - | 0 | 0 | - | 4.626 | 4.598 | 4.682 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 4.980 | 4.950 | 4.980 | 4.980 | 5.000 | 24,000 | 119,840 | 4.9933 | 4.626 | 4.598 | 4.626 | 4.626 | 4.645 | 25,835 | 4.6386 | -0.60% |
| 2024-08-09 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.010 | 10,000 | 50,080 | 5.0080 | 4.654 | 4.645 | 4.654 | 4.645 | 4.654 | 10,765 | 4.6522 | -1.38% |
| 2024-08-08 | 0 | 5.080 | 5.010 | 5.160 | - | - | 0 | 0 | - | 4.719 | 4.654 | 4.793 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 5.080 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.719 | 4.654 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 5.080 | 5.010 | 5.200 | 5.080 | 5.080 | 6,000 | 30,480 | 5.0800 | 4.719 | 4.654 | 4.831 | 4.719 | 4.719 | 6,459 | 4.7191 | -0.20% |
| 2024-08-05 | 0 | 5.090 | 5.080 | 5.150 | 5.090 | 5.090 | 10,000 | 50,900 | 5.0900 | 4.728 | 4.719 | 4.784 | 4.728 | 4.728 | 10,765 | 4.7284 | -0.20% |
| 2024-08-02 | 0 | 5.100 | 5.090 | 5.200 | - | - | 0 | 0 | - | 4.738 | 4.728 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.738 | 4.719 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 5.100 | 5.080 | 5.200 | - | - | 0 | 0 | - | 4.738 | 4.719 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 5.100 | 5.080 | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.738 | 4.719 | 4.738 | 4.738 | 4.738 | 4,306 | 4.7377 | -1.92% |
| 2024-07-29 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.831 | 4.738 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.831 | 4.738 | 4.831 | 4.831 | 4.831 | 2,153 | 4.8306 | 0.97% |
| 2024-07-25 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 4.784 | 4.784 | - | - | - | 0 | - | 0.39% |
| 2024-07-24 | 0 | 5.130 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.766 | 4.738 | 4.784 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 5.130 | 5.100 | - | - | - | 0 | 0 | - | 4.766 | 4.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 5.130 | 5.100 | - | 5.130 | 5.130 | 2,000 | 10,260 | 5.1300 | 4.766 | 4.738 | - | 4.766 | 4.766 | 2,153 | 4.7656 | -0.39% |
| 2024-07-19 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.784 | 4.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.784 | 4.766 | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 5.150 | 5.120 | - | - | - | 0 | 0 | - | 4.784 | 4.756 | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 5.150 | 5.110 | - | - | - | 0 | 0 | - | 4.784 | 4.747 | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.784 | 4.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 5.150 | 5.130 | - | - | - | 0 | 0 | - | 4.784 | 4.766 | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.784 | 4.738 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.150 | 5.100 | 5.170 | - | - | 0 | 0 | - | 4.784 | 4.738 | 4.803 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.784 | 4.738 | 4.784 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 4.784 | 4.738 | 4.784 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 4.784 | 4.738 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 5.150 | 5.100 | - | 5.150 | 5.150 | 24,000 | 123,600 | 5.1500 | 4.784 | 4.738 | - | 4.784 | 4.784 | 25,835 | 4.7842 | -0.58% |
| 2024-07-03 | 0 | 5.180 | 5.130 | 5.200 | - | - | 0 | 0 | - | 4.812 | 4.766 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 5.180 | 5.120 | - | 5.180 | 5.180 | 4,000 | 20,720 | 5.1800 | 4.812 | 4.756 | - | 4.812 | 4.812 | 4,306 | 4.8120 | 0.00% |
| 2024-06-28 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.812 | 4.738 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.180 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.812 | 4.738 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 5.180 | 5.160 | 5.200 | - | - | 0 | 0 | - | 4.812 | 4.793 | 4.831 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 5.180 | 5.160 | 5.180 | 5.180 | 5.180 | 10,000 | 51,800 | 5.1800 | 4.812 | 4.793 | 4.812 | 4.812 | 4.812 | 10,765 | 4.8120 | -0.38% |
| 2024-06-24 | 0 | 5.200 | 5.180 | 5.200 | - | - | 1,000 | 5,120 | 5.1200 | 4.831 | 4.812 | 4.831 | - | - | 1,076 | 4.7563 | -0.19% |
| 2024-06-21 | 0 | 5.210 | 5.180 | - | - | - | 0 | 0 | - | 4.840 | 4.812 | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 5.210 | 5.180 | - | - | - | 1,000 | 5,110 | 5.1100 | 4.840 | 4.812 | - | - | - | 1,076 | 4.7470 | 0.00% |
| 2024-06-19 | 0 | 5.210 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.840 | 4.840 | 4.877 | - | - | 0 | - | 0.19% |
| 2024-06-18 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 4.831 | 4.831 | 4.877 | 4.831 | 4.831 | 4,306 | 4.8306 | 0.39% |
| 2024-06-17 | 0 | 5.180 | 5.180 | - | - | - | 0 | 0 | - | 4.812 | 4.812 | - | - | - | 0 | - | 0.39% |
| 2024-06-14 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.793 | 4.793 | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 4.793 | 4.793 | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.200 | 5.180 | 5.250 | 5.200 | 5.200 | 18,000 | 93,600 | 5.2000 | 4.793 | 4.775 | 4.840 | 4.793 | 4.793 | 19,527 | 4.7934 | 0.00% |
| 2024-06-11 | 0 | 5.200 | 5.180 | - | - | - | 0 | 0 | - | 4.793 | 4.775 | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 5.200 | 5.180 | 5.200 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 4.793 | 4.775 | 4.793 | 4.793 | 4.793 | 2,170 | 4.7934 | -0.95% |
| 2024-06-06 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.840 | 4.793 | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 5.250 | 5.220 | - | - | - | 0 | 0 | - | 4.840 | 4.812 | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 5.250 | 5.210 | - | - | - | 0 | 0 | - | 4.840 | 4.803 | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.250 | 5.210 | 5.250 | - | - | 0 | 0 | - | 4.840 | 4.803 | 4.840 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.840 | 4.830 | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.840 | 4.821 | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 5.250 | 5.230 | - | - | - | 0 | 0 | - | 4.840 | 4.821 | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.840 | 4.830 | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 5.250 | 5.200 | - | - | - | 0 | 0 | - | 4.840 | 4.793 | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 5.250 | 5.200 | 5.260 | 5.250 | 5.260 | 4,000 | 21,020 | 5.2550 | 4.840 | 4.793 | 4.849 | 4.840 | 4.849 | 4,339 | 4.8441 | -0.76% |
| 2024-05-23 | 0 | 5.290 | 5.260 | - | - | - | 0 | 0 | - | 4.876 | 4.849 | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 5.290 | 5.290 | 5.310 | 5.270 | 5.290 | 46,000 | 243,000 | 5.2826 | 4.876 | 4.876 | 4.895 | 4.858 | 4.876 | 49,901 | 4.8696 | 0.00% |
| 2024-05-21 | 0 | 5.290 | 5.280 | - | - | - | 0 | 0 | - | 4.876 | 4.867 | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 5.290 | 5.290 | - | 5.290 | 5.290 | 44,000 | 232,760 | 5.2900 | 4.876 | 4.876 | - | 4.876 | 4.876 | 47,732 | 4.8764 | 0.19% |
| 2024-05-17 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.867 | 4.867 | - | - | - | 0 | - | 0.19% |
| 2024-05-16 | 0 | 5.270 | 5.260 | 5.290 | 5.260 | 5.290 | 48,000 | 253,020 | 5.2713 | 4.858 | 4.849 | 4.876 | 4.849 | 4.876 | 52,071 | 4.8591 | 0.38% |
| 2024-05-14 | 0 | 5.250 | 5.230 | 5.250 | 5.250 | 5.250 | 30,000 | 157,500 | 5.2500 | 4.840 | 4.821 | 4.840 | 4.840 | 4.840 | 32,544 | 4.8395 | 0.00% |
| 2024-05-13 | 0 | 5.250 | 5.240 | - | - | - | 0 | 0 | - | 4.840 | 4.830 | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 5.250 | 5.250 | - | - | - | 0 | 0 | - | 4.840 | 4.840 | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 4.840 | 4.830 | 4.840 | 4.840 | 4.840 | 6,509 | 4.8395 | -0.57% |
| 2024-05-08 | 0 | 5.280 | 5.250 | - | - | - | 0 | 0 | - | 4.867 | 4.840 | - | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 5.280 | 5.230 | - | - | - | 0 | 0 | - | 4.867 | 4.821 | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 5.280 | 5.240 | - | - | - | 0 | 0 | - | 4.867 | 4.830 | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.280 | 5.280 | - | - | - | 0 | 0 | - | 4.867 | 4.867 | - | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 5.280 | 5.250 | 5.280 | 5.280 | 5.280 | 42,000 | 221,760 | 5.2800 | 4.867 | 4.840 | 4.867 | 4.867 | 4.867 | 45,562 | 4.8672 | 0.00% |
| 2024-04-30 | 0 | 5.280 | 5.250 | 5.280 | 5.260 | 5.280 | 10,000 | 52,760 | 5.2760 | 4.867 | 4.840 | 4.867 | 4.849 | 4.867 | 10,848 | 4.8635 | -0.38% |
| 2024-04-29 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 4.886 | 4.886 | - | - | - | 0 | - | 0.38% |
| 2024-04-26 | 0 | 5.280 | 5.240 | 5.280 | 5.240 | 5.280 | 12,000 | 63,120 | 5.2600 | 4.867 | 4.830 | 4.867 | 4.830 | 4.867 | 13,018 | 4.8488 | -0.19% |
| 2024-04-25 | 0 | 5.290 | 5.230 | 5.290 | - | - | 0 | 0 | - | 4.876 | 4.821 | 4.876 | - | - | 0 | - | -0.38% |
| 2024-04-24 | 0 | 5.310 | 5.240 | - | - | - | 0 | 0 | - | 4.895 | 4.830 | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.895 | 4.821 | 4.895 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 5.310 | 5.230 | 5.310 | - | - | 0 | 0 | - | 4.895 | 4.821 | 4.895 | - | - | 0 | - | -0.38% |
| 2024-04-19 | 0 | 5.330 | 5.230 | - | - | - | 0 | 0 | - | 4.913 | 4.821 | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.330 | 5.230 | 5.380 | 5.330 | 5.330 | 2,000 | 10,660 | 5.3300 | 4.913 | 4.821 | 4.959 | 4.913 | 4.913 | 2,170 | 4.9133 | -0.93% |
| 2024-04-17 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.959 | 4.913 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.959 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.959 | 4.913 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.959 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.380 | 5.330 | - | - | - | 0 | 0 | - | 4.959 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 5.380 | 5.330 | 5.380 | - | - | 0 | 0 | - | 4.959 | 4.913 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.380 | 5.330 | 5.380 | 5.380 | 5.380 | 42,000 | 225,960 | 5.3800 | 4.959 | 4.913 | 4.959 | 4.959 | 4.959 | 45,562 | 4.9594 | 0.00% |
| 2024-04-08 | 0 | 5.380 | 5.330 | - | 5.380 | 5.380 | 62,000 | 333,560 | 5.3800 | 4.959 | 4.913 | - | 4.959 | 4.959 | 67,259 | 4.9594 | -0.37% |
| 2024-04-05 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.978 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.978 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 5.400 | 5.330 | - | - | - | 0 | 0 | - | 4.978 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 5.400 | 5.330 | - | 5.400 | 5.400 | 46,000 | 248,400 | 5.4000 | 4.978 | 4.913 | - | 4.978 | 4.978 | 49,901 | 4.9778 | 0.00% |
| 2024-03-27 | 0 | 5.400 | 5.340 | 5.400 | 5.400 | 5.400 | 84,000 | 453,600 | 5.4000 | 4.978 | 4.923 | 4.978 | 4.978 | 4.978 | 91,124 | 4.9778 | -0.18% |
| 2024-03-26 | 0 | 5.410 | 5.400 | - | 5.410 | 5.410 | 100,000 | 541,000 | 5.4100 | 4.987 | 4.978 | - | 4.987 | 4.987 | 108,481 | 4.9870 | -0.18% |
| 2024-03-25 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.996 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 5.420 | 5.400 | - | - | - | 0 | 0 | - | 4.996 | 4.978 | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.996 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.420 | 5.330 | - | - | - | 0 | 0 | - | 4.996 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 5.420 | 5.350 | 5.420 | - | - | 0 | 0 | - | 4.996 | 4.932 | 4.996 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 5.420 | 5.340 | - | - | - | 0 | 0 | - | 4.996 | 4.923 | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.420 | 5.360 | 5.420 | 5.420 | 5.420 | 14,000 | 75,880 | 5.4200 | 4.996 | 4.941 | 4.996 | 4.996 | 4.996 | 15,187 | 4.9962 | -0.18% |
| 2024-03-14 | 0 | 5.430 | 5.330 | - | - | - | 0 | 0 | - | 5.005 | 4.913 | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 5.430 | 5.420 | 5.700 | 5.430 | 5.430 | 2,000 | 10,860 | 5.4300 | 5.005 | 4.996 | 5.254 | 5.005 | 5.005 | 2,170 | 5.0055 | -0.91% |
| 2024-03-12 | 0 | 5.480 | 5.480 | 5.650 | 5.430 | 5.450 | 132,000 | 717,600 | 5.4364 | 5.052 | 5.052 | 5.208 | 5.005 | 5.024 | 143,196 | 5.0113 | 0.92% |
| 2024-03-11 | 0 | 5.430 | 5.350 | 5.430 | 5.430 | 5.430 | 10,000 | 54,300 | 5.4300 | 5.005 | 4.932 | 5.005 | 5.005 | 5.005 | 10,848 | 5.0055 | -0.37% |
| 2024-03-08 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 8,000 | 43,600 | 5.4500 | 5.024 | 4.978 | 5.024 | 5.024 | 5.024 | 8,679 | 5.0239 | -0.37% |
| 2024-03-07 | 0 | 5.470 | 5.400 | 5.470 | - | - | 0 | 0 | - | 5.042 | 4.978 | 5.042 | - | - | 0 | - | -0.18% |
| 2024-03-06 | 0 | 5.480 | 5.380 | 5.480 | 5.480 | 5.500 | 12,000 | 65,920 | 5.4933 | 5.052 | 4.959 | 5.052 | 5.052 | 5.070 | 13,018 | 5.0638 | -0.36% |
| 2024-03-05 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 5.070 | 5.070 | 5.162 | 5.070 | 5.070 | 2,170 | 5.0700 | -1.79% |
| 2024-03-04 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.680 | 6,000 | 33,760 | 5.6267 | 5.162 | 5.162 | 5.347 | 5.162 | 5.236 | 6,509 | 5.1868 | -3.11% |
| 2024-03-01 | 0 | 5.780 | 5.750 | 5.780 | 5.780 | 5.780 | 24,000 | 138,720 | 5.7800 | 5.328 | 5.300 | 5.328 | 5.328 | 5.328 | 26,036 | 5.3281 | -0.34% |
| 2024-02-29 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 5.347 | 5.328 | 5.347 | 5.347 | 5.347 | 2,170 | 5.3465 | -1.36% |
| 2024-02-28 | 0 | 5.880 | 5.780 | 6.100 | - | - | 0 | 0 | - | 5.420 | 5.328 | 5.623 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 5.880 | 5.820 | 5.880 | - | - | 0 | 0 | - | 5.420 | 5.365 | 5.420 | - | - | 0 | - | -0.68% |
| 2024-02-26 | 0 | 5.920 | 5.780 | 5.920 | - | - | 0 | 0 | - | 5.457 | 5.328 | 5.457 | - | - | 0 | - | -0.50% |
| 2024-02-23 | 0 | 5.950 | 5.780 | 5.950 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 5.485 | 5.328 | 5.485 | 5.485 | 5.485 | 17,357 | 5.4848 | -2.46% |
| 2024-02-22 | 0 | 6.100 | 5.900 | 6.100 | 6.120 | 6.130 | 10,000 | 61,260 | 6.1260 | 5.623 | 5.439 | 5.623 | 5.642 | 5.651 | 10,848 | 5.6470 | -0.49% |
| 2024-02-21 | 0 | 6.130 | 6.130 | 6.320 | - | - | 0 | 0 | - | 5.651 | 5.651 | 5.826 | - | - | 0 | - | 0.49% |
| 2024-02-20 | 0 | 6.100 | 6.100 | 6.320 | - | - | 0 | 0 | - | 5.623 | 5.623 | 5.826 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 6.100 | 6.100 | 6.400 | - | - | 0 | 0 | - | 5.623 | 5.623 | 5.900 | - | - | 0 | - | 3.21% |
| 2024-02-16 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.448 | 5.448 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.448 | 5.317 | - | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 5.448 | 5.317 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 6.250 | 6.250 | - | - | - | 0 | 0 | - | 5.448 | 5.448 | - | - | - | 0 | - | 0.32% |
| 2024-02-08 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.431 | 5.361 | - | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 6.230 | 6.150 | - | - | - | 0 | 0 | - | 5.431 | 5.361 | - | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 6.230 | 6.120 | - | - | - | 0 | 0 | - | 5.431 | 5.335 | - | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 6.230 | 6.200 | - | - | - | 0 | 0 | - | 5.431 | 5.404 | - | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 6.230 | 6.150 | 6.400 | - | - | 0 | 0 | - | 5.431 | 5.361 | 5.579 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 6.230 | 6.080 | - | - | - | 0 | 0 | - | 5.431 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 6.230 | 6.080 | - | 6.230 | 6.230 | 6,000 | 37,380 | 6.2300 | 5.431 | 5.300 | - | 5.431 | 5.431 | 6,883 | 5.4305 | 0.32% |
| 2024-01-18 | 0 | 6.210 | 6.100 | 6.230 | - | - | 0 | 0 | - | 5.413 | 5.317 | 5.431 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 6.210 | 6.080 | 6.210 | - | - | 0 | 0 | - | 5.413 | 5.300 | 5.413 | - | - | 0 | - | -0.64% |
| 2024-01-16 | 0 | 6.250 | 6.080 | 6.250 | - | - | 0 | 0 | - | 5.448 | 5.300 | 5.448 | - | - | 0 | - | -0.16% |
| 2024-01-15 | 0 | 6.260 | 6.080 | - | - | - | 0 | 0 | - | 5.457 | 5.300 | - | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 6.260 | 6.100 | 6.260 | - | - | 0 | 0 | - | 5.457 | 5.317 | 5.457 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 6.260 | 6.220 | 6.300 | 6.230 | 6.260 | 14,000 | 87,420 | 6.2443 | 5.457 | 5.422 | 5.492 | 5.431 | 5.457 | 16,061 | 5.4430 | 0.64% |
| 2024-01-10 | 0 | 6.220 | 6.090 | 6.220 | 6.220 | 6.250 | 108,000 | 673,720 | 6.2381 | 5.422 | 5.308 | 5.422 | 5.422 | 5.448 | 123,900 | 5.4376 | 0.65% |
| 2024-01-09 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 6.180 | 6.140 | - | - | - | 0 | 0 | - | 5.387 | 5.352 | - | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 6.180 | 6.100 | - | - | - | 0 | 0 | - | 5.387 | 5.317 | - | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 6.180 | 6.220 | - | - | - | 0 | 0 | - | 5.387 | 5.422 | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 6.180 | 6.090 | 6.200 | - | - | 0 | 0 | - | 5.387 | 5.308 | 5.404 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.180 | 6.100 | 6.200 | - | - | 0 | 0 | - | 5.387 | 5.317 | 5.404 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 6.180 | 6.110 | 6.200 | - | - | 0 | 0 | - | 5.387 | 5.326 | 5.404 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 6.180 | 6.090 | - | - | - | 0 | 0 | - | 5.387 | 5.308 | - | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 6.180 | 6.090 | - | - | - | 2,000 | 12,580 | 6.2900 | 5.387 | 5.308 | - | - | - | 2,294 | 5.4828 | 0.00% |
| 2023-12-11 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.483 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.483 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.483 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 6.180 | 6.080 | 6.290 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.483 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 6.180 | 6.080 | 6.290 | 6.180 | 6.190 | 4,000 | 24,740 | 6.1850 | 5.387 | 5.300 | 5.483 | 5.387 | 5.396 | 4,589 | 5.3913 | -1.90% |
| 2023-12-04 | 0 | 6.300 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.492 | 5.396 | 5.492 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.492 | 5.396 | 5.579 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.492 | 5.396 | 5.579 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.492 | 5.396 | 5.579 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 6.300 | 6.190 | 6.400 | - | - | 0 | 0 | - | 5.492 | 5.396 | 5.579 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 6.300 | 6.200 | - | - | - | 0 | 0 | - | 5.492 | 5.404 | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 5.492 | 5.404 | 5.492 | 5.492 | 5.492 | 2,294 | 5.4915 | 1.61% |
| 2023-11-23 | 0 | 6.200 | 6.190 | 6.300 | - | - | 0 | 0 | - | 5.404 | 5.396 | 5.492 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.404 | 5.387 | 5.492 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 6.200 | 6.180 | 6.300 | - | - | 0 | 0 | - | 5.404 | 5.387 | 5.492 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 6.200 | 6.110 | - | - | - | 0 | 0 | - | 5.404 | 5.326 | - | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 6.200 | 6.150 | - | - | - | 0 | 0 | - | 5.404 | 5.361 | - | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 6.200 | 6.200 | - | - | - | 0 | 0 | - | 5.404 | 5.404 | - | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 6.200 | 6.160 | - | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 5.404 | 5.369 | - | 5.404 | 5.404 | 22,944 | 5.4044 | 0.98% |
| 2023-11-14 | 0 | 6.140 | 6.000 | 6.200 | - | - | 0 | 0 | - | 5.352 | 5.230 | 5.404 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 6.140 | 6.000 | - | - | - | 0 | 0 | - | 5.352 | 5.230 | - | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.352 | 5.274 | 5.369 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.352 | 5.274 | 5.369 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 6.140 | 6.050 | 6.160 | - | - | 0 | 0 | - | 5.352 | 5.274 | 5.369 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 6.140 | 6.100 | 6.160 | - | - | 0 | 0 | - | 5.352 | 5.317 | 5.369 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 6.140 | 6.140 | - | - | - | 0 | 0 | - | 5.352 | 5.352 | - | - | - | 0 | - | 0.16% |
| 2023-11-03 | 0 | 6.130 | 6.130 | 6.150 | 6.100 | 6.120 | 20,000 | 122,160 | 6.1080 | 5.343 | 5.343 | 5.361 | 5.317 | 5.335 | 22,944 | 5.3242 | 0.49% |
| 2023-11-02 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 5.317 | 5.274 | 5.317 | 5.317 | 5.317 | 11,472 | 5.3172 | 0.00% |
| 2023-11-01 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 18,000 | 109,800 | 6.1000 | 5.317 | 5.274 | 5.317 | 5.317 | 5.317 | 20,650 | 5.3172 | 0.00% |
| 2023-10-31 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 12,000 | 73,200 | 6.1000 | 5.317 | 5.230 | 5.317 | 5.317 | 5.317 | 13,767 | 5.3172 | -0.81% |
| 2023-10-30 | 0 | 6.150 | 6.150 | - | - | - | 0 | 0 | - | 5.361 | 5.361 | - | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 6.150 | 6.100 | - | - | - | 0 | 0 | - | 5.361 | 5.317 | - | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 6.150 | 6.150 | - | 6.100 | 6.300 | 14,000 | 86,200 | 6.1571 | 5.361 | 5.361 | - | 5.317 | 5.492 | 16,061 | 5.3670 | -3.91% |
| 2023-10-25 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 5.579 | 5.492 | 5.579 | 5.579 | 5.579 | 6,883 | 5.5787 | 0.00% |
| 2023-10-24 | 0 | 6.400 | 6.400 | - | 6.400 | 6.500 | 8,000 | 51,600 | 6.4500 | 5.579 | 5.579 | - | 5.579 | 5.666 | 9,178 | 5.6223 | -3.03% |
| 2023-10-20 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.700 | 6,000 | 39,800 | 6.6333 | 5.753 | 5.666 | 5.753 | 5.753 | 5.840 | 6,883 | 5.7821 | -2.94% |
| 2023-10-19 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.927 | 5.840 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 6.800 | 6.700 | 6.900 | - | - | 0 | 0 | - | 5.927 | 5.840 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 6.800 | 6.700 | 6.800 | - | - | 0 | 0 | - | 5.927 | 5.840 | 5.927 | - | - | 0 | - | -1.45% |
| 2023-10-16 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 6.015 | 5.840 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 6.900 | 6.730 | 6.900 | - | - | 0 | 0 | - | 6.015 | 5.866 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 6.015 | 5.892 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 6.900 | 6.760 | 6.900 | - | - | 0 | 0 | - | 6.015 | 5.892 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 6.015 | 5.840 | 6.015 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 6.900 | 6.700 | - | - | - | 0 | 0 | - | 6.015 | 5.840 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 6.900 | 6.720 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 6.015 | 5.858 | 6.015 | 6.015 | 6.015 | 2,294 | 6.0145 | -0.29% |
| 2023-10-05 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 6.032 | 5.840 | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 6.920 | 6.700 | - | - | - | 0 | 0 | - | 6.032 | 5.840 | - | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 6.920 | 6.740 | - | - | - | 0 | 0 | - | 6.032 | 5.875 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 6.920 | 6.740 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.875 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 6.920 | 6.720 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.858 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.866 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.866 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 6.920 | 6.730 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.866 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 6.920 | 6.780 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.910 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 6.920 | 6.810 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.936 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 6.920 | 6.800 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.927 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.962 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 6.920 | 6.840 | 6.920 | - | - | 0 | 0 | - | 6.032 | 5.962 | 6.032 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 6.032 | 6.015 | 6.084 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 6.032 | 6.015 | 6.084 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 6.920 | 6.900 | 6.980 | - | - | 0 | 0 | - | 6.032 | 6.015 | 6.084 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 6.920 | 6.900 | 6.990 | 6.920 | 6.940 | 10,000 | 69,280 | 6.9280 | 6.032 | 6.015 | 6.093 | 6.032 | 6.049 | 11,472 | 6.0389 | -1.14% |
| 2023-08-31 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 19,080 | 133,559 | 6.9999 | 6.102 | 6.015 | 6.145 | 6.102 | 6.145 | 21,889 | 6.1016 | -1.41% |
| 2023-08-30 | 0 | 7.100 | 7.020 | 7.100 | - | - | 0 | 0 | - | 6.189 | 6.119 | 6.189 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 7.100 | 7.000 | 7.150 | - | - | 0 | 0 | - | 6.189 | 6.102 | 6.232 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 7.100 | 7.030 | 7.100 | 7.110 | 7.150 | 4,000 | 28,520 | 7.1300 | 6.189 | 6.128 | 6.189 | 6.198 | 6.232 | 4,589 | 6.2150 | -0.84% |
| 2023-08-25 | 0 | 7.160 | 7.140 | 7.160 | 7.160 | 7.160 | 2,000 | 14,320 | 7.1600 | 6.241 | 6.224 | 6.241 | 6.241 | 6.241 | 2,294 | 6.2412 | -0.83% |
| 2023-08-24 | 0 | 7.220 | 7.160 | 7.280 | - | - | 0 | 0 | - | 6.293 | 6.241 | 6.346 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 7.220 | 7.120 | 7.220 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 6.293 | 6.206 | 6.293 | 6.293 | 6.293 | 2,294 | 6.2935 | -0.82% |
| 2023-08-22 | 0 | 7.280 | 7.120 | 7.280 | - | - | 0 | 0 | - | 6.346 | 6.206 | 6.346 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 7.280 | 7.140 | - | - | - | 0 | 0 | - | 6.346 | 6.224 | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 7.280 | 7.140 | 7.280 | - | - | 0 | 0 | - | 6.346 | 6.224 | 6.346 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 7.280 | 7.160 | 7.280 | - | - | 0 | 0 | - | 6.346 | 6.241 | 6.346 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 7.280 | 7.180 | 7.280 | - | - | 0 | 0 | - | 6.346 | 6.259 | 6.346 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 7.280 | 7.200 | 7.280 | - | - | 0 | 0 | - | 6.346 | 6.276 | 6.346 | - | - | 0 | - | -0.27% |
| 2023-08-14 | 0 | 7.300 | 7.200 | 8.380 | - | - | 0 | 0 | - | 6.363 | 6.276 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 6.363 | 6.276 | 6.363 | 6.363 | 6.363 | 4,589 | 6.3632 | -0.27% |
| 2023-08-10 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.381 | 6.363 | 6.381 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.381 | 6.363 | 6.381 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.381 | 6.363 | 6.381 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 4,000 | 29,280 | 7.3200 | 6.381 | 6.363 | 6.381 | 6.381 | 6.381 | 4,589 | 6.3806 | 0.00% |
| 2023-08-04 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.381 | 6.363 | 6.381 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 7.320 | 7.300 | 7.320 | - | - | 0 | 0 | - | 6.381 | 6.363 | 6.381 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 102,000 | 746,640 | 7.3200 | 6.381 | 6.363 | 6.381 | 6.381 | 6.381 | 117,017 | 6.3806 | 0.00% |
| 2023-08-01 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 14,000 | 102,480 | 7.3200 | 6.381 | 6.363 | 6.381 | 6.381 | 6.381 | 16,061 | 6.3806 | 0.00% |
| 2023-07-31 | 0 | 7.320 | 7.300 | 7.320 | 7.320 | 7.320 | 6,000 | 43,920 | 7.3200 | 6.381 | 6.363 | 6.381 | 6.381 | 6.381 | 6,883 | 6.3806 | -0.81% |
| 2023-07-28 | 0 | 7.380 | 7.300 | 7.440 | - | - | 0 | 0 | - | 6.433 | 6.363 | 6.485 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 7.380 | 7.360 | 7.440 | 7.380 | 7.380 | 2,000 | 14,760 | 7.3800 | 6.433 | 6.415 | 6.485 | 6.433 | 6.433 | 2,294 | 6.4329 | -1.86% |
| 2023-07-26 | 0 | 7.520 | 7.400 | 7.550 | - | - | 0 | 0 | - | 6.555 | 6.450 | 6.581 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 7.520 | 7.400 | 8.380 | - | - | 0 | 0 | - | 6.555 | 6.450 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 7.520 | 7.500 | 7.900 | - | - | 0 | 0 | - | 6.555 | 6.538 | 6.886 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 7.520 | 7.500 | 7.800 | - | - | 0 | 0 | - | 6.555 | 6.538 | 6.799 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 7.520 | 7.520 | 7.660 | 7.490 | 7.550 | 6,000 | 45,060 | 7.5100 | 6.555 | 6.555 | 6.677 | 6.529 | 6.581 | 6,883 | 6.5462 | -2.34% |
| 2023-07-11 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.712 | 6.538 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 7.700 | 7.500 | 8.380 | - | - | 0 | 0 | - | 6.712 | 6.538 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.700 | 7.620 | 8.380 | - | - | 0 | 0 | - | 6.712 | 6.642 | 7.305 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.712 | 6.625 | 7.322 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 7.700 | 7.600 | 8.400 | - | - | 0 | 0 | - | 6.712 | 6.625 | 7.322 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.625 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.581 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.625 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 7.700 | 7.560 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.590 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.581 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.538 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 7.700 | 7.500 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.538 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 7.700 | 7.550 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.581 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 7.700 | 7.700 | 7.850 | - | - | 0 | 0 | - | 6.712 | 6.712 | 6.843 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 7.700 | 7.620 | 7.860 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 6.712 | 6.642 | 6.851 | 6.712 | 6.712 | 2,294 | 6.7119 | -0.77% |
| 2023-06-19 | 0 | 7.760 | 7.760 | 7.860 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 6.764 | 6.764 | 6.851 | 6.755 | 6.755 | 2,294 | 6.7554 | -0.77% |
| 2023-06-16 | 0 | 7.860 | 7.830 | 7.860 | - | - | 0 | 0 | - | 6.816 | 6.790 | 6.816 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 7.860 | 7.820 | 7.860 | 7.860 | 7.860 | 2,000 | 15,720 | 7.8600 | 6.816 | 6.782 | 6.816 | 6.816 | 6.816 | 2,306 | 6.8165 | 0.00% |
| 2023-06-14 | 0 | 7.860 | 7.850 | 7.980 | - | - | 0 | 0 | - | 6.816 | 6.808 | 6.921 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 7.860 | 7.850 | 8.400 | - | - | 0 | 0 | - | 6.816 | 6.808 | 7.285 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 7.860 | 7.800 | 8.400 | - | - | 0 | 0 | - | 6.816 | 6.764 | 7.285 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 7.860 | 7.850 | 8.400 | 7.860 | 7.860 | 188,000 | 1,477,680 | 7.8600 | 6.816 | 6.808 | 7.285 | 6.816 | 6.816 | 216,781 | 6.8165 | 0.00% |
| 2023-06-08 | 0 | 7.860 | 7.850 | 7.860 | - | - | 0 | 0 | - | 6.816 | 6.808 | 6.816 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 7.860 | 7.850 | 7.860 | 7.860 | 7.860 | 10,000 | 78,600 | 7.8600 | 6.816 | 6.808 | 6.816 | 6.816 | 6.816 | 11,531 | 6.8165 | 0.00% |
| 2023-06-06 | 0 | 7.860 | 7.850 | 7.860 | 7.890 | 7.890 | 2,000 | 15,780 | 7.8900 | 6.816 | 6.808 | 6.816 | 6.842 | 6.842 | 2,306 | 6.8425 | 0.00% |
| 2023-06-05 | 0 | 7.860 | 7.860 | 8.400 | - | - | 0 | 0 | - | 6.816 | 6.816 | 7.285 | - | - | 0 | - | 0.13% |
| 2023-06-02 | 0 | 7.850 | 7.850 | 8.350 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 6.808 | 6.808 | 7.241 | 6.808 | 6.808 | 2,306 | 6.8078 | 0.64% |
| 2023-06-01 | 0 | 7.800 | 7.750 | 8.300 | - | - | 0 | 0 | - | 6.764 | 6.721 | 7.198 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 7.800 | 7.700 | 8.350 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 6.764 | 6.678 | 7.241 | 6.764 | 6.764 | 4,612 | 6.7644 | -1.64% |
| 2023-05-30 | 0 | 7.930 | 7.800 | 7.930 | 7.930 | 7.970 | 6,000 | 47,660 | 7.9433 | 6.877 | 6.764 | 6.877 | 6.877 | 6.912 | 6,919 | 6.8887 | -1.49% |
| 2023-05-29 | 0 | 8.050 | 7.980 | 8.350 | - | - | 0 | 0 | - | 6.981 | 6.921 | 7.241 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 8.050 | 7.970 | 8.350 | - | - | 0 | 0 | - | 6.981 | 6.912 | 7.241 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 8.050 | 8.000 | 8.050 | - | - | 0 | 0 | - | 6.981 | 6.938 | 6.981 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 8.050 | 8.010 | 8.050 | - | - | 0 | 0 | - | 6.981 | 6.947 | 6.981 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 8.050 | 8.050 | 8.090 | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 6.981 | 6.981 | 7.016 | 6.981 | 6.981 | 2,306 | 6.9812 | -0.62% |
| 2023-05-19 | 0 | 8.100 | 8.010 | 8.100 | - | - | 0 | 0 | - | 7.025 | 6.947 | 7.025 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 8.100 | 8.000 | 8.100 | - | - | 0 | 0 | - | 7.025 | 6.938 | 7.025 | - | - | 0 | - | -0.25% |
| 2023-05-17 | 0 | 8.120 | 8.050 | 8.180 | 8.120 | 8.120 | 4,000 | 32,480 | 8.1200 | 7.042 | 6.981 | 7.094 | 7.042 | 7.042 | 4,612 | 7.0419 | -0.85% |
| 2023-05-16 | 0 | 8.190 | 8.120 | 8.190 | 8.190 | 8.190 | 4,000 | 32,760 | 8.1900 | 7.103 | 7.042 | 7.103 | 7.103 | 7.103 | 4,612 | 7.1026 | -0.12% |
| 2023-05-15 | 0 | 8.200 | 8.110 | 8.200 | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 7.111 | 7.033 | 7.111 | 7.111 | 7.111 | 6,919 | 7.1113 | -1.20% |
| 2023-05-12 | 0 | 8.300 | 8.230 | 8.450 | - | - | 0 | 0 | - | 7.198 | 7.137 | 7.328 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 8.300 | 8.260 | 8.450 | - | - | 0 | 0 | - | 7.198 | 7.163 | 7.328 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 7.198 | 7.111 | 7.328 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 7.198 | 7.111 | 7.328 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 8.300 | 8.200 | 8.400 | - | - | 0 | 0 | - | 7.198 | 7.111 | 7.285 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 8.300 | 8.200 | 8.450 | - | - | 0 | 0 | - | 7.198 | 7.111 | 7.328 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 8.300 | 8.250 | 8.500 | - | - | 0 | 0 | - | 7.198 | 7.155 | 7.371 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 8.300 | 8.200 | 8.500 | - | - | 0 | 0 | - | 7.198 | 7.111 | 7.371 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 8.300 | 8.210 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 7.198 | 7.120 | 7.371 | 7.198 | 7.198 | 2,306 | 7.1980 | 0.00% |
| 2023-04-28 | 0 | 8.300 | 8.200 | 8.500 | 8.300 | 8.300 | 2,000 | 16,600 | 8.3000 | 7.198 | 7.111 | 7.371 | 7.198 | 7.198 | 2,306 | 7.1980 | -2.35% |
| 2023-04-27 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 7.371 | 7.198 | 7.371 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 7.371 | 7.198 | 7.371 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 8.500 | 8.300 | 8.500 | - | - | 0 | 0 | - | 7.371 | 7.198 | 7.371 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 7.371 | 7.285 | - | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 7.371 | 7.285 | - | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 7.371 | 7.285 | - | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 8.500 | 8.400 | - | - | - | 0 | 0 | - | 7.371 | 7.285 | - | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 8.500 | 8.400 | - | 8.500 | 8.550 | 7,770 | 66,121 | 8.5098 | 7.371 | 7.285 | - | 7.371 | 7.415 | 8,960 | 7.3800 | -1.16% |
| 2023-04-17 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.458 | 7.415 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.458 | 7.415 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.458 | 7.415 | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.458 | 7.415 | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 8.600 | 8.550 | - | - | - | 0 | 0 | - | 7.458 | 7.415 | - | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 7.458 | 7.458 | - | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 8.600 | 8.500 | - | - | - | 0 | 0 | - | 7.458 | 7.371 | - | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 8.600 | 8.580 | - | - | - | 0 | 0 | - | 7.458 | 7.441 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 8.600 | 8.500 | - | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 7.458 | 7.371 | - | 7.458 | 7.458 | 2,306 | 7.4582 | -2.05% |
| 2023-03-20 | 0 | 8.780 | 8.650 | 8.780 | - | - | 0 | 0 | - | 7.614 | 7.502 | 7.614 | - | - | 0 | - | -0.23% |
| 2023-03-17 | 0 | 8.800 | 8.650 | - | - | - | 0 | 0 | - | 7.632 | 7.502 | - | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 7.632 | 7.458 | 7.632 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.632 | 7.545 | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 8.800 | 8.700 | 8.880 | - | - | 0 | 0 | - | 7.632 | 7.545 | 7.701 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.632 | 7.545 | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 8.800 | 8.700 | 9.000 | - | - | 0 | 0 | - | 7.632 | 7.545 | 7.805 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 8.800 | 8.800 | - | 8.800 | 8.800 | 2,000 | 17,600 | 8.8000 | 7.632 | 7.632 | - | 7.632 | 7.632 | 2,306 | 7.6317 | 0.00% |
| 2023-03-01 | 0 | 8.800 | 8.800 | - | - | - | 0 | 0 | - | 7.632 | 7.632 | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 8.800 | 8.700 | - | - | - | 0 | 0 | - | 7.632 | 7.545 | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 8.800 | 8.750 | - | 8.800 | 8.960 | 6,000 | 53,120 | 8.8533 | 7.632 | 7.588 | - | 7.632 | 7.770 | 6,919 | 7.6779 | -1.79% |
| 2023-02-24 | 0 | 9.300 | 9.200 | - | - | - | 0 | 0 | - | 7.770 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.770 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 9.300 | 9.100 | - | - | - | 0 | 0 | - | 7.770 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 9.300 | 9.230 | - | - | - | 0 | 0 | - | 7.770 | 7.712 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 9.300 | 9.200 | - | 9.300 | 9.310 | 8,000 | 74,460 | 9.3075 | 7.770 | 7.687 | - | 7.770 | 7.779 | 9,575 | 7.7767 | -1.27% |
| 2023-02-17 | 0 | 9.420 | 9.310 | - | - | - | 0 | 0 | - | 7.871 | 7.779 | - | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 9.420 | 9.300 | 9.700 | - | - | 0 | 0 | - | 7.871 | 7.770 | 8.105 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 9.420 | 9.400 | 9.800 | - | - | 0 | 0 | - | 7.871 | 7.854 | 8.188 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 9.420 | 9.370 | - | - | - | 0 | 0 | - | 7.871 | 7.829 | - | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 9.420 | 9.300 | 9.420 | - | - | 0 | 0 | - | 7.871 | 7.770 | 7.871 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 9.420 | 9.300 | 10.00 | - | - | 0 | 0 | - | 7.871 | 7.770 | 8.355 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 9.420 | 9.300 | - | - | - | 0 | 0 | - | 7.871 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 9.420 | 9.420 | 9.600 | - | - | 0 | 0 | - | 7.871 | 7.871 | 8.021 | - | - | 0 | - | 0.43% |
| 2023-01-30 | 0 | 9.380 | 9.300 | - | - | - | 0 | 0 | - | 7.837 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 9.380 | 9.380 | 9.550 | - | - | 0 | 0 | - | 7.837 | 7.837 | 7.979 | - | - | 0 | - | 0.32% |
| 2023-01-26 | 0 | 9.350 | 9.350 | 10.00 | 9.300 | 9.400 | 7,808 | 73,050 | 9.3558 | 7.812 | 7.812 | 8.355 | 7.770 | 7.854 | 9,345 | 7.8170 | -0.53% |
| 2023-01-20 | 0 | 9.400 | 9.400 | 10.00 | - | - | 0 | 0 | - | 7.854 | 7.854 | 8.355 | - | - | 0 | - | 0.53% |
| 2023-01-19 | 0 | 9.350 | 9.350 | 9.800 | - | - | 0 | 0 | - | 7.812 | 7.812 | 8.188 | - | - | 0 | - | 1.08% |
| 2023-01-18 | 0 | 9.250 | 9.300 | - | - | - | 0 | 0 | - | 7.729 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 9.250 | 9.200 | - | - | - | 0 | 0 | - | 7.729 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 9.250 | 9.250 | - | 9.200 | 9.200 | 4,200 | 38,604 | 9.1914 | 7.729 | 7.729 | - | 7.687 | 7.687 | 5,027 | 7.6797 | -0.54% |
| 2023-01-13 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 7.770 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 9.300 | 9.200 | - | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 7.770 | 7.687 | - | 7.770 | 7.770 | 4,787 | 7.7704 | -1.06% |
| 2023-01-11 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.854 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 9.400 | - | - | - | - | 0 | 0 | - | 7.854 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 9.400 | 9.350 | 9.400 | - | - | 0 | 0 | - | 7.854 | 7.812 | 7.854 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 9.400 | 9.350 | 9.750 | - | - | 0 | 0 | - | 7.854 | 7.812 | 8.146 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 9.400 | 9.350 | 9.450 | 9.400 | 9.400 | 4,000 | 37,600 | 9.4000 | 7.854 | 7.812 | 7.896 | 7.854 | 7.854 | 4,787 | 7.8540 | -0.53% |
| 2023-01-04 | 0 | 9.450 | 9.450 | - | - | - | 0 | 0 | - | 7.896 | 7.896 | - | - | - | 0 | - | 0.53% |
| 2023-01-03 | 0 | 9.400 | 9.400 | - | - | - | 0 | 0 | - | 7.854 | 7.854 | - | - | - | 0 | - | 0.53% |
| 2022-12-30 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.812 | 7.729 | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.812 | 7.645 | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.812 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 9.350 | 9.000 | - | - | - | 0 | 0 | - | 7.812 | 7.520 | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 9.350 | - | - | - | - | 0 | 0 | - | 7.812 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.812 | 7.645 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.812 | 7.645 | - | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 9.350 | 9.150 | - | - | - | 0 | 0 | - | 7.812 | 7.645 | - | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.812 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.812 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.812 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 9.350 | 9.200 | - | - | - | 0 | 0 | - | 7.812 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 9.350 | 9.250 | - | - | - | 0 | 0 | - | 7.812 | 7.729 | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 9.350 | 9.350 | - | - | - | 0 | 0 | - | 7.812 | 7.812 | - | - | - | 0 | - | 0.54% |
| 2022-12-08 | 0 | 9.300 | 9.150 | - | - | - | 0 | 0 | - | 7.770 | 7.645 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 9.300 | 9.150 | 9.900 | - | - | 0 | 0 | - | 7.770 | 7.645 | 8.272 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 9.300 | 9.200 | - | 9.150 | 9.300 | 8,000 | 73,800 | 9.2250 | 7.770 | 7.687 | - | 7.645 | 7.770 | 9,575 | 7.7077 | 2.20% |
| 2022-12-05 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 7.603 | 7.603 | - | - | - | 0 | - | 0.55% |
| 2022-12-02 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.562 | 7.562 | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 7.562 | 7.562 | - | - | - | 0 | - | 0.56% |
| 2022-11-30 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.520 | 7.478 | - | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.520 | 7.478 | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.520 | 7.436 | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.040 | 16,000 | 144,160 | 9.0100 | 7.520 | 7.436 | 7.603 | 7.520 | 7.553 | 19,150 | 7.5281 | -0.55% |
| 2022-11-14 | 0 | 9.050 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.562 | 7.520 | 7.687 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 9.050 | 9.020 | 9.200 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 7.562 | 7.536 | 7.687 | 7.562 | 7.562 | 4,787 | 7.5615 | 0.11% |
| 2022-11-10 | 0 | 9.040 | 8.900 | 9.100 | - | - | 0 | 0 | - | 7.553 | 7.436 | 7.603 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 9.040 | 9.000 | 9.200 | 9.040 | 9.200 | 6,000 | 54,560 | 9.0933 | 7.553 | 7.520 | 7.687 | 7.553 | 7.687 | 7,181 | 7.5977 | -1.74% |
| 2022-11-08 | 0 | 9.200 | 9.000 | 9.200 | - | - | 0 | 0 | - | 7.687 | 7.520 | 7.687 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 9.200 | 9.120 | 9.300 | 9.200 | 9.400 | 10,000 | 93,200 | 9.3200 | 7.687 | 7.620 | 7.770 | 7.687 | 7.854 | 11,968 | 7.7871 | 0.00% |
| 2022-11-04 | 0 | 9.200 | 8.800 | 9.200 | - | - | 0 | 0 | - | 7.687 | 7.353 | 7.687 | - | - | 0 | - | -2.13% |
| 2022-11-03 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.854 | 7.353 | 7.854 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.854 | 7.353 | 7.854 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 9.400 | 8.800 | - | - | - | 0 | 0 | - | 7.854 | 7.353 | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 9.400 | 8.800 | 9.400 | - | - | 0 | 0 | - | 7.854 | 7.353 | 7.854 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 9.400 | 9.100 | 9.400 | - | - | 0 | 0 | - | 7.854 | 7.603 | 7.854 | - | - | 0 | - | -0.74% |
| 2022-10-27 | 0 | 9.470 | 9.250 | 9.500 | - | - | 0 | 0 | - | 7.912 | 7.729 | 7.938 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 9.470 | 9.250 | - | - | - | 0 | 0 | - | 7.912 | 7.729 | - | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 9.470 | 9.100 | - | - | - | 0 | 0 | - | 7.912 | 7.603 | - | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 9.470 | 9.200 | 9.470 | - | - | 0 | 0 | - | 7.912 | 7.687 | 7.912 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 9.470 | 9.350 | - | - | - | 0 | 0 | - | 7.912 | 7.812 | - | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 9.470 | 9.200 | - | 9.470 | 9.470 | 2,000 | 18,940 | 9.4700 | 7.912 | 7.687 | - | 7.912 | 7.912 | 2,394 | 7.9125 | 0.00% |
| 2022-10-11 | 0 | 9.470 | 9.200 | - | - | - | 0 | 0 | - | 7.912 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 9.470 | 9.350 | - | 9.470 | 9.470 | 4,000 | 37,880 | 9.4700 | 7.912 | 7.812 | - | 7.912 | 7.912 | 4,787 | 7.9125 | -0.32% |
| 2022-10-07 | 0 | 9.500 | 9.200 | - | - | - | 0 | 0 | - | 7.938 | 7.687 | - | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 9.500 | 9.400 | 9.500 | - | - | 0 | 0 | - | 7.938 | 7.854 | 7.938 | - | - | 0 | - | -1.04% |
| 2022-10-05 | 0 | 9.600 | 9.450 | 9.690 | - | - | 0 | 0 | - | 8.021 | 7.896 | 8.096 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 8.021 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 9.600 | 9.300 | - | - | - | 0 | 0 | - | 8.021 | 7.770 | - | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 9.600 | 9.300 | 9.600 | - | - | 0 | 0 | - | 8.021 | 7.770 | 8.021 | - | - | 0 | - | -0.93% |
| 2022-09-28 | 0 | 9.690 | 9.310 | - | - | - | 0 | 0 | - | 8.096 | 7.779 | - | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 8.096 | 7.770 | 8.096 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 9.690 | 9.300 | 9.690 | - | - | 0 | 0 | - | 8.096 | 7.770 | 8.096 | - | - | 0 | - | -0.51% |
| 2022-09-23 | 0 | 9.740 | 9.500 | 9.740 | - | - | 0 | 0 | - | 8.138 | 7.938 | 8.138 | - | - | 0 | - | -0.10% |
| 2022-09-22 | 0 | 9.750 | 9.500 | 9.750 | - | - | 0 | 0 | - | 8.146 | 7.938 | 8.146 | - | - | 0 | - | -0.51% |
| 2022-09-21 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 8.188 | 7.938 | 8.188 | - | - | 0 | - | -0.51% |
| 2022-09-20 | 0 | 9.850 | 9.500 | 9.900 | - | - | 0 | 0 | - | 8.230 | 7.938 | 8.272 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 9.850 | 9.500 | - | - | - | 0 | 0 | - | 8.230 | 7.938 | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 9.850 | 9.500 | 9.890 | - | - | 0 | 0 | - | 8.230 | 7.938 | 8.263 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 9.850 | 9.500 | 10.10 | - | - | 0 | 0 | - | 8.230 | 7.938 | 8.439 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 9.850 | 9.500 | 10.10 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 8.230 | 7.938 | 8.439 | 8.230 | 8.230 | 4,787 | 8.2300 | 0.51% |
| 2022-09-13 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 8.188 | 8.105 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 9.800 | 9.800 | - | - | - | 0 | 0 | - | 8.188 | 8.188 | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 8.188 | 7.938 | 8.188 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 9.800 | 9.600 | 9.900 | - | - | 0 | 0 | - | 8.188 | 8.021 | 8.272 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 9.800 | 9.700 | - | - | - | 0 | 0 | - | 8.188 | 8.105 | - | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 9.800 | 9.600 | - | - | - | 0 | 0 | - | 8.188 | 8.021 | - | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 9.800 | 9.700 | 9.770 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 8.188 | 8.105 | 8.163 | 8.188 | 8.188 | 7,181 | 8.1882 | -0.51% |
| 2022-08-25 | 0 | 9.850 | 9.800 | - | 9.850 | 9.850 | 2,000 | 19,700 | 9.8500 | 8.230 | 8.188 | - | 8.230 | 8.230 | 2,394 | 8.2300 | -1.50% |
| 2022-08-24 | 0 | 10.00 | 9.900 | 10.36 | 10.00 | 10.10 | 8,000 | 80,400 | 10.050 | 8.355 | 8.272 | 8.656 | 8.355 | 8.439 | 9,575 | 8.3971 | -4.94% |
| 2022-08-23 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.790 | 8.439 | - | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.52 | 10.10 | 10.52 | - | - | 0 | 0 | - | 8.790 | 8.439 | 8.790 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.790 | 8.439 | - | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 10.52 | 10.10 | - | - | - | 0 | 0 | - | 8.790 | 8.439 | - | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 10.52 | 10.10 | 10.52 | 10.50 | 10.52 | 8,000 | 84,120 | 10.515 | 8.790 | 8.439 | 8.790 | 8.773 | 8.790 | 9,575 | 8.7856 | 3.14% |
| 2022-08-16 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 10.20 | 10.00 | 10.30 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.606 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 10.20 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.522 | 8.355 | 8.773 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 8.522 | 8.439 | 8.522 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 10.20 | 10.10 | 10.30 | - | - | 0 | 0 | - | 8.522 | 8.439 | 8.606 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 10.20 | 10.10 | 10.40 | - | - | 0 | 0 | - | 8.522 | 8.439 | 8.689 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 10.20 | 10.10 | 10.30 | 10.20 | 10.40 | 10,000 | 102,800 | 10.280 | 8.522 | 8.439 | 8.606 | 8.522 | 8.689 | 11,968 | 8.5892 | -1.92% |
| 2022-08-01 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.689 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.689 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.689 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.689 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 8.689 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 10.40 | 10.40 | - | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 8.689 | 8.689 | - | 8.689 | 8.689 | 2,394 | 8.6895 | -0.57% |
| 2022-07-22 | 0 | 10.46 | 10.40 | - | - | - | 154,000 | 1,610,840 | 10.460 | 8.740 | 8.689 | - | - | - | 184,314 | 8.7396 | 0.00% |
| 2022-07-21 | 0 | 10.46 | 10.40 | - | - | - | 100 | 1,030 | 10.300 | 8.740 | 8.689 | - | - | - | 120 | 8.6059 | 0.00% |
| 2022-07-20 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.740 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.740 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 10.46 | 10.40 | - | - | - | 0 | 0 | - | 8.740 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 10.46 | 10.40 | 10.46 | - | - | 0 | 0 | - | 8.740 | 8.689 | 8.740 | - | - | 0 | - | -0.38% |
| 2022-07-14 | 0 | 10.50 | 10.40 | - | - | - | 0 | 0 | - | 8.773 | 8.689 | - | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.773 | 8.723 | 8.790 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 10.50 | 10.44 | - | - | - | 0 | 0 | - | 8.773 | 8.723 | - | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 10.50 | 10.44 | 10.52 | - | - | 0 | 0 | - | 8.773 | 8.723 | 8.790 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 10.50 | 10.50 | 10.60 | - | - | 0 | 0 | - | 8.773 | 8.773 | 8.857 | - | - | 0 | - | 0.57% |
| 2022-06-29 | 0 | 10.44 | 10.44 | - | 10.44 | 10.46 | 22,000 | 229,920 | 10.451 | 8.723 | 8.723 | - | 8.723 | 8.740 | 26,331 | 8.7320 | -0.57% |
| 2022-06-28 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.56 | 36,000 | 377,640 | 10.490 | 8.773 | 8.773 | 8.790 | 8.756 | 8.823 | 43,087 | 8.7647 | -0.19% |
| 2022-06-27 | 0 | 10.52 | 10.46 | 10.56 | 10.52 | 10.52 | 2,144 | 22,537 | 10.512 | 8.790 | 8.740 | 8.823 | 8.790 | 8.790 | 2,566 | 8.7828 | -0.38% |
| 2022-06-24 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.823 | 8.740 | 8.823 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 10.56 | 10.46 | 10.56 | - | - | 0 | 0 | - | 8.823 | 8.740 | 8.823 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.823 | 8.740 | - | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.823 | 8.740 | - | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.823 | 8.740 | - | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 10.56 | 10.46 | - | - | - | 0 | 0 | - | 8.823 | 8.740 | - | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 10.60 | 10.58 | - | - | - | 0 | 0 | - | 8.823 | 8.807 | - | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 10.60 | 10.50 | - | 10.60 | 10.60 | 4,000 | 42,400 | 10.600 | 8.823 | 8.740 | - | 8.823 | 8.823 | 4,806 | 8.8232 | -0.93% |
| 2022-06-14 | 0 | 10.70 | 10.50 | - | - | - | 0 | 0 | - | 8.906 | 8.740 | - | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.906 | 8.823 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.906 | 8.823 | - | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 10.70 | 10.64 | - | - | - | 0 | 0 | - | 8.906 | 8.856 | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.906 | 8.840 | - | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 10.70 | 10.62 | - | - | - | 0 | 0 | - | 8.906 | 8.840 | - | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.906 | 8.823 | - | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 10.70 | 10.60 | - | - | - | 0 | 0 | - | 8.906 | 8.823 | - | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 10.70 | 10.60 | 10.70 | 10.70 | 10.70 | 10,000 | 107,000 | 10.700 | 8.906 | 8.823 | 8.906 | 8.906 | 8.906 | 12,014 | 8.9064 | -0.37% |
| 2022-05-20 | 0 | 10.74 | 10.70 | 10.74 | 10.80 | 10.82 | 24,000 | 259,280 | 10.803 | 8.940 | 8.906 | 8.940 | 8.990 | 9.006 | 28,833 | 8.9924 | -0.56% |
| 2022-05-19 | 0 | 10.80 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.990 | 8.906 | 9.323 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 10.80 | 10.80 | - | - | - | 0 | 0 | - | 8.990 | 8.990 | - | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 10.80 | 10.80 | 10.96 | 10.80 | 10.80 | 6,000 | 65,080 | 10.847 | 8.990 | 8.990 | 9.123 | 8.990 | 8.990 | 7,208 | 9.0285 | -2.35% |
| 2022-05-16 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 9.206 | 8.990 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 11.06 | 10.80 | 11.10 | - | - | 0 | 0 | - | 9.206 | 8.990 | 9.239 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 11.06 | 10.80 | 11.18 | - | - | 0 | 0 | - | 9.206 | 8.990 | 9.306 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 11.06 | 10.80 | 11.48 | - | - | 0 | 0 | - | 9.206 | 8.990 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 11.06 | 10.88 | 11.06 | - | - | 0 | 0 | - | 9.206 | 9.056 | 9.206 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 11.06 | 10.90 | 11.06 | - | - | 0 | 0 | - | 9.206 | 9.073 | 9.206 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 9.206 | 9.073 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 11.06 | 10.90 | 11.40 | - | - | 0 | 0 | - | 9.206 | 9.073 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 11.06 | 10.90 | 11.48 | - | - | 0 | 0 | - | 9.206 | 9.073 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 11.06 | 11.06 | 11.40 | - | - | 0 | 0 | - | 9.206 | 9.206 | 9.489 | - | - | 0 | - | 0.36% |
| 2022-04-28 | 0 | 11.02 | 10.86 | 11.48 | - | - | 0 | 0 | - | 9.173 | 9.040 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 11.02 | 10.86 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.040 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 11.02 | 10.90 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.073 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 11.02 | 10.90 | 11.48 | - | - | 0 | 0 | - | 9.173 | 9.073 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 11.02 | 10.96 | 11.48 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 11.02 | 11.00 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.156 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 11.02 | 10.96 | 11.38 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.472 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 11.02 | 10.96 | 11.40 | - | - | 0 | 0 | - | 9.173 | 9.123 | 9.489 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 11.02 | 11.02 | 11.46 | - | - | 0 | 0 | - | 9.173 | 9.173 | 9.539 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 11.02 | 10.98 | 11.02 | - | - | 0 | 0 | - | 9.173 | 9.139 | 9.173 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 11.02 | 11.00 | 11.44 | - | - | 0 | 0 | - | 9.173 | 9.156 | 9.522 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 11.02 | 11.02 | 11.44 | - | - | 0 | 0 | - | 9.173 | 9.173 | 9.522 | - | - | 0 | - | 0.18% |
| 2022-04-04 | 0 | 11.00 | 11.00 | 11.46 | - | - | 0 | 0 | - | 9.156 | 9.156 | 9.539 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 11.00 | 11.00 | 11.46 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 9.156 | 9.156 | 9.539 | 9.156 | 9.156 | 7,208 | 9.1561 | -0.36% |
| 2022-03-31 | 0 | 11.04 | 11.02 | 11.46 | - | - | 0 | 0 | - | 9.189 | 9.173 | 9.539 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 11.04 | 11.00 | 11.44 | - | - | 0 | 0 | - | 9.189 | 9.156 | 9.522 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 11.04 | 11.00 | 11.46 | - | - | 0 | 0 | - | 9.189 | 9.156 | 9.539 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 11.04 | 11.00 | 11.48 | - | - | 0 | 0 | - | 9.189 | 9.156 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 11.04 | 11.02 | 11.48 | 11.04 | 11.04 | 2,000 | 22,080 | 11.040 | 9.189 | 9.173 | 9.556 | 9.189 | 9.189 | 2,403 | 9.1894 | -2.13% |
| 2022-03-24 | 0 | 11.28 | 11.00 | 11.48 | - | - | 0 | 0 | - | 9.389 | 9.156 | 9.556 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 11.28 | 11.00 | 11.40 | 11.28 | 11.28 | 4,000 | 45,120 | 11.280 | 9.389 | 9.156 | 9.489 | 9.389 | 9.389 | 4,806 | 9.3892 | 0.00% |
| 2022-03-22 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 9.389 | 9.156 | 9.572 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 11.28 | 11.00 | 11.50 | - | - | 0 | 0 | - | 9.389 | 9.156 | 9.572 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 11.28 | 10.94 | - | - | - | 0 | 0 | - | 9.389 | 9.106 | - | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 11.28 | 10.96 | - | - | - | 0 | 0 | - | 9.389 | 9.123 | - | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 11.28 | 10.92 | - | - | - | 0 | 0 | - | 9.389 | 9.090 | - | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 11.28 | 10.90 | - | - | - | 0 | 0 | - | 9.389 | 9.073 | - | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 11.28 | 11.00 | 11.28 | - | - | 0 | 0 | - | 9.389 | 9.156 | 9.389 | - | - | 0 | - | -0.18% |
| 2022-03-11 | 0 | 11.30 | 11.02 | - | - | - | 0 | 0 | - | 9.406 | 9.173 | - | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 9.406 | 9.239 | - | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 9.406 | 9.156 | - | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 11.30 | 11.00 | - | - | - | 0 | 0 | - | 9.406 | 9.156 | - | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 11.30 | 11.04 | - | - | - | 0 | 0 | - | 9.406 | 9.189 | - | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 9.406 | 9.239 | - | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 11.30 | 11.10 | - | - | - | 0 | 0 | - | 9.406 | 9.239 | - | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 9.406 | 9.256 | - | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 9.406 | 9.256 | - | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 11.30 | 11.12 | - | - | - | 0 | 0 | - | 9.406 | 9.256 | - | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 9.406 | 9.273 | - | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 11.30 | 11.24 | - | 11.30 | 11.30 | 10,000 | 113,000 | 11.300 | 9.406 | 9.356 | - | 9.406 | 9.406 | 12,014 | 9.4058 | -0.18% |
| 2022-02-23 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 9.422 | 9.356 | - | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 11.32 | 11.24 | - | - | - | 0 | 0 | - | 9.422 | 9.356 | - | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 11.32 | 11.24 | 11.70 | 11.32 | 11.32 | 4,000 | 45,280 | 11.320 | 9.422 | 9.356 | 9.739 | 9.422 | 9.422 | 4,806 | 9.4225 | -0.35% |
| 2022-02-18 | 0 | 11.36 | 11.34 | - | - | - | 0 | 0 | - | 9.456 | 9.439 | - | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 11.36 | 11.36 | - | - | - | 0 | 0 | - | 9.456 | 9.456 | - | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 11.36 | 11.34 | 11.70 | - | - | 0 | 0 | - | 9.456 | 9.439 | 9.739 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 11.36 | 11.36 | 11.80 | - | - | 0 | 0 | - | 9.456 | 9.456 | 9.822 | - | - | 0 | - | 0.18% |
| 2022-02-14 | 0 | 11.34 | 11.34 | 11.70 | - | - | 0 | 0 | - | 9.439 | 9.439 | 9.739 | - | - | 0 | - | 0.18% |
| 2022-02-11 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 9.422 | 9.422 | 9.739 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 11.32 | 11.32 | 11.70 | - | - | 0 | 0 | - | 9.422 | 9.422 | 9.739 | - | - | 0 | - | 0.18% |
| 2022-02-09 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 9.406 | 9.406 | 9.656 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 11.30 | 11.14 | - | - | - | 0 | 0 | - | 9.406 | 9.273 | - | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 11.30 | 11.22 | - | - | - | 0 | 0 | - | 9.406 | 9.339 | - | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 11.30 | 11.30 | 11.60 | - | - | 0 | 0 | - | 9.406 | 9.406 | 9.656 | - | - | 0 | - | 0.18% |
| 2022-01-31 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 9.389 | 9.339 | 9.656 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 11.28 | 11.14 | - | - | - | 0 | 0 | - | 9.389 | 9.273 | - | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 9.389 | 9.339 | - | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 11.28 | 11.22 | - | - | - | 0 | 0 | - | 9.389 | 9.339 | - | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 11.28 | 11.22 | 11.60 | - | - | 0 | 0 | - | 9.389 | 9.339 | 9.656 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 11.28 | 11.22 | 11.80 | - | - | 0 | 0 | - | 9.389 | 9.339 | 9.822 | - | - | 0 | - | -0.00% |
| 2022-01-21 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 9.389 | 9.389 | 9.535 | - | - | 0 | - | 0.35% |
| 2022-01-20 | 0 | 11.58 | 11.58 | 11.80 | - | - | 0 | 0 | - | 9.357 | 9.357 | 9.535 | - | - | 0 | - | 0.52% |
| 2022-01-19 | 0 | 11.52 | 11.52 | 12.00 | 11.52 | 11.52 | 4,000 | 46,080 | 11.520 | 9.308 | 9.308 | 9.696 | 9.308 | 9.308 | 4,950 | 9.3084 | 0.17% |
| 2022-01-18 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.535 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.535 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.60 | 8,000 | 92,400 | 11.550 | 9.292 | 9.292 | 9.696 | 9.292 | 9.373 | 9,901 | 9.3326 | -2.21% |
| 2022-01-13 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 11.76 | 11.60 | - | - | - | 0 | 0 | - | 9.502 | 9.373 | - | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 11.76 | 11.60 | - | - | - | 220 | 2,530 | 11.500 | 9.502 | 9.373 | - | - | - | 272 | 9.2922 | 0.00% |
| 2022-01-07 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.777 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 11.76 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.502 | 9.373 | 9.777 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 11.76 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.502 | 9.389 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 9.502 | 9.502 | 9.696 | - | - | 0 | - | 1.20% |
| 2021-12-30 | 0 | 11.62 | 11.62 | 11.96 | - | - | 0 | 0 | - | 9.389 | 9.389 | 9.664 | - | - | 0 | - | 0.69% |
| 2021-12-29 | 0 | 11.54 | 11.50 | 12.00 | - | - | 0 | 0 | - | 9.325 | 9.292 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 11.54 | 11.54 | 12.00 | - | - | 0 | 0 | - | 9.325 | 9.325 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 9.325 | 9.325 | - | - | - | 0 | - | 0.35% |
| 2021-12-23 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 11.50 | 11.50 | 12.00 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.292 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 11.50 | 11.50 | 11.86 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.583 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 11.50 | 11.50 | 11.90 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.292 | 9.292 | 9.615 | 9.292 | 9.292 | 2,475 | 9.2922 | -2.54% |
| 2021-12-03 | 0 | 11.80 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.535 | 9.292 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.535 | 9.373 | 9.535 | 9.535 | 9.535 | 2,475 | 9.5346 | 2.61% |
| 2021-12-01 | 0 | 11.50 | 11.50 | 12.00 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 9.292 | 9.292 | 9.696 | 9.211 | 9.211 | 2,475 | 9.2114 | -4.17% |
| 2021-11-30 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.696 | 9.389 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 12.00 | 11.62 | 12.10 | - | - | 0 | 0 | - | 9.696 | 9.389 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 12.00 | 11.50 | 12.18 | - | - | 0 | 0 | - | 9.696 | 9.292 | 9.842 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 12.00 | 11.60 | 12.16 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.826 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 12.00 | 11.60 | 12.08 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.761 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 12.00 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 9.696 | 9.373 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 12.00 | 11.50 | 12.00 | 11.90 | 12.00 | 4,000 | 47,800 | 11.950 | 9.696 | 9.292 | 9.696 | 9.615 | 9.696 | 4,950 | 9.6558 | 3.45% |
| 2021-11-12 | 0 | 11.60 | 11.60 | 11.90 | - | - | 0 | 0 | - | 9.373 | 9.373 | 9.615 | - | - | 0 | - | 0.87% |
| 2021-11-11 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.292 | 9.292 | 9.696 | 9.292 | 9.292 | 2,475 | 9.2922 | -1.71% |
| 2021-11-10 | 0 | 11.70 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.454 | 9.292 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 9.454 | 9.292 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 11.70 | 11.70 | 12.10 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 9.454 | 9.454 | 9.777 | 9.454 | 9.454 | 2,475 | 9.4538 | 0.00% |
| 2021-11-05 | 0 | 11.70 | 11.50 | 12.10 | - | - | 0 | 0 | - | 9.454 | 9.292 | 9.777 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 6,000 | 71,200 | 11.867 | 9.454 | 9.454 | 9.696 | 9.454 | 9.696 | 7,426 | 9.5885 | -0.85% |
| 2021-11-03 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 8,000 | 94,400 | 11.800 | 9.535 | 9.535 | 9.615 | 9.535 | 9.535 | 9,901 | 9.5346 | 1.72% |
| 2021-11-02 | 0 | 11.60 | 11.30 | 11.96 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 9.373 | 9.131 | 9.664 | 9.373 | 9.373 | 2,475 | 9.3730 | 0.87% |
| 2021-11-01 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.292 | 9.292 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 11.50 | 11.50 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.292 | 9.292 | - | 9.292 | 9.292 | 2,475 | 9.2922 | 0.00% |
| 2021-10-28 | 0 | 11.50 | 11.20 | - | - | - | 0 | 0 | - | 9.292 | 9.050 | - | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.292 | 9.292 | 9.696 | 9.292 | 9.292 | 2,475 | 9.2922 | 0.88% |
| 2021-10-26 | 0 | 11.40 | 11.40 | - | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 9.211 | 9.211 | - | 9.211 | 9.211 | 2,475 | 9.2114 | 1.79% |
| 2021-10-25 | 0 | 11.20 | 11.20 | - | - | - | 0 | 0 | - | 9.050 | 9.050 | - | - | - | 0 | - | 0.18% |
| 2021-10-22 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 11.18 | 11.02 | - | - | - | 0 | 0 | - | 9.034 | 8.904 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 11.18 | 11.00 | - | - | - | 0 | 0 | - | 9.034 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 11.18 | 11.00 | - | 11.18 | 11.18 | 2,000 | 22,360 | 11.180 | 9.034 | 8.888 | - | 9.034 | 9.034 | 2,475 | 9.0337 | 0.54% |
| 2021-09-28 | 0 | 11.12 | 11.00 | 11.18 | - | - | 0 | 0 | - | 8.985 | 8.888 | 9.034 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.985 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.985 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.985 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 11.12 | 11.00 | - | - | - | 0 | 0 | - | 8.985 | 8.888 | - | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 11.12 | 11.12 | - | 11.10 | 11.10 | 2,000 | 22,200 | 11.100 | 8.985 | 8.985 | - | 8.969 | 8.969 | 2,475 | 8.9690 | -1.07% |
| 2021-09-17 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 9.082 | 9.050 | - | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 11.24 | 11.20 | 11.68 | - | - | 0 | 0 | - | 9.082 | 9.050 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 11.24 | 11.20 | 11.70 | - | - | 0 | 0 | - | 9.082 | 9.050 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 11.24 | 11.20 | - | - | - | 0 | 0 | - | 9.082 | 9.050 | - | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 9.082 | 9.001 | - | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 11.24 | 11.20 | 11.60 | - | - | 0 | 0 | - | 9.082 | 9.050 | 9.373 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 11.24 | 11.14 | - | - | - | 0 | 0 | - | 9.082 | 9.001 | - | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 11.24 | 11.14 | 11.70 | - | - | 0 | 0 | - | 9.082 | 9.001 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 11.24 | 11.16 | 11.70 | - | - | 0 | 0 | - | 9.082 | 9.018 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 11.24 | 11.14 | 11.68 | - | - | 0 | 0 | - | 9.082 | 9.001 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 11.24 | 11.24 | 11.48 | - | - | 0 | 0 | - | 9.082 | 9.082 | 9.276 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 11.24 | 11.16 | - | 11.14 | 11.34 | 12,000 | 134,720 | 11.227 | 9.082 | 9.018 | - | 9.001 | 9.163 | 14,851 | 9.0714 | -2.09% |
| 2021-09-01 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 9.276 | 9.147 | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 9.276 | 9.147 | - | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 9.276 | 9.147 | - | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 9.276 | 9.147 | - | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 11.48 | 11.32 | - | - | - | 0 | 0 | - | 9.276 | 9.147 | - | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 11.48 | 11.40 | 11.64 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.276 | 9.211 | 9.405 | 9.292 | 9.292 | 2,475 | 9.2922 | 1.41% |
| 2021-08-24 | 0 | 11.32 | 10.80 | - | - | - | 0 | 0 | - | 9.147 | 8.727 | - | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 11.32 | 11.20 | - | 11.20 | 11.32 | 10,000 | 112,480 | 11.248 | 9.147 | 9.050 | - | 9.050 | 9.147 | 12,376 | 9.0886 | -3.08% |
| 2021-08-20 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.470 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 11.68 | 11.52 | 11.72 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.470 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.615 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.615 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 11.68 | 11.52 | 11.70 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 11.68 | 11.50 | 11.70 | - | - | 0 | 0 | - | 9.438 | 9.292 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 11.68 | 11.52 | 11.90 | - | - | 20 | 233 | 11.650 | 9.438 | 9.308 | 9.615 | - | - | 25 | 9.4134 | 0.00% |
| 2021-08-05 | 0 | 11.68 | 11.52 | 11.68 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.615 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 11.68 | 11.52 | 11.90 | - | - | 0 | 0 | - | 9.438 | 9.308 | 9.615 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 9.438 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 11.68 | 11.52 | - | - | - | 0 | 0 | - | 9.438 | 9.308 | - | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 11.68 | 11.50 | - | - | - | 0 | 0 | - | 9.438 | 9.292 | - | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 11.68 | 11.54 | - | - | - | 0 | 0 | - | 9.438 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 11.68 | 11.56 | - | - | - | 0 | 0 | - | 9.438 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 11.68 | 11.68 | - | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 9.438 | 9.438 | - | 9.325 | 9.325 | 7,426 | 9.3246 | -0.51% |
| 2021-07-21 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 9.486 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 9.486 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 11.74 | 11.60 | 11.74 | - | - | 0 | 0 | - | 9.486 | 9.373 | 9.486 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 11.74 | 11.56 | - | - | - | 0 | 0 | - | 9.486 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 11.74 | 11.54 | - | - | - | 0 | 0 | - | 9.486 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 11.74 | 11.58 | 11.76 | - | - | 0 | 0 | - | 9.486 | 9.357 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 11.74 | 11.58 | 11.80 | - | - | 0 | 0 | - | 9.486 | 9.357 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 9.486 | 9.373 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 11.74 | 11.60 | 11.80 | - | - | 0 | 0 | - | 9.486 | 9.373 | 9.535 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 11.74 | 11.66 | 11.98 | - | - | 0 | 0 | - | 9.486 | 9.422 | 9.680 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 11.74 | 11.74 | 12.00 | 11.68 | 11.68 | 2,696 | 31,364 | 11.634 | 9.486 | 9.486 | 9.696 | 9.438 | 9.438 | 3,337 | 9.4001 | -0.51% |
| 2021-06-28 | 0 | 11.80 | 11.56 | - | - | - | 0 | 0 | - | 9.535 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 11.80 | 11.56 | 12.00 | - | - | 0 | 0 | - | 9.535 | 9.341 | 9.696 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.535 | 9.325 | 9.696 | 9.535 | 9.535 | 2,475 | 9.5346 | 1.55% |
| 2021-06-23 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 9.389 | 9.309 | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 11.66 | 11.54 | - | - | - | 0 | 0 | - | 9.389 | 9.293 | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 11.66 | 11.56 | - | - | - | 0 | 0 | - | 9.389 | 9.309 | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 9.389 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 9.389 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 11.66 | 11.62 | - | - | - | 0 | 0 | - | 9.389 | 9.357 | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 9.389 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 9.389 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 11.66 | 11.66 | 11.82 | 11.62 | 11.70 | 8,000 | 93,280 | 11.660 | 9.389 | 9.389 | 9.518 | 9.357 | 9.421 | 9,935 | 9.3892 | -0.51% |
| 2021-06-09 | 0 | 11.72 | 11.60 | - | - | - | 0 | 0 | - | 9.438 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.74 | 14,000 | 164,240 | 11.731 | 9.438 | 9.341 | 9.454 | 9.438 | 9.454 | 17,386 | 9.4467 | -0.34% |
| 2021-06-07 | 0 | 11.76 | 11.76 | 12.00 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 9.470 | 9.470 | 9.663 | 9.470 | 9.470 | 2,484 | 9.4697 | 0.86% |
| 2021-06-04 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 9.389 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 11.66 | 11.60 | - | - | - | 0 | 0 | - | 9.389 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 11.66 | 11.58 | - | - | - | 0 | 0 | - | 9.389 | 9.325 | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 11.66 | 11.76 | - | 11.54 | 11.58 | 6,000 | 69,400 | 11.567 | 9.389 | 9.470 | - | 9.293 | 9.325 | 7,451 | 9.3140 | -0.85% |
| 2021-05-31 | 0 | 11.76 | 11.56 | - | - | - | 4,400 | 51,744 | 11.760 | 9.470 | 9.309 | - | - | - | 5,464 | 9.4697 | 0.00% |
| 2021-05-28 | 0 | 11.76 | 11.54 | - | - | - | 0 | 0 | - | 9.470 | 9.293 | - | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 9.470 | 9.373 | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 9.470 | 9.357 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 11.76 | 11.76 | - | - | - | 0 | 0 | - | 9.470 | 9.470 | - | - | - | 0 | - | 0.34% |
| 2021-05-24 | 0 | 11.72 | 11.64 | - | - | - | 0 | 0 | - | 9.438 | 9.373 | - | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 11.72 | 11.60 | 11.74 | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 9.438 | 9.341 | 9.454 | 9.438 | 9.438 | 2,484 | 9.4375 | 1.03% |
| 2021-05-20 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 9.341 | 9.341 | 9.421 | - | - | 0 | - | 0.52% |
| 2021-05-18 | 0 | 11.54 | 11.54 | - | - | - | 0 | 0 | - | 9.293 | 9.293 | - | - | - | 0 | - | 0.35% |
| 2021-05-17 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.260 | 9.260 | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 11.50 | 11.50 | - | 11.50 | 11.62 | 8,000 | 92,280 | 11.535 | 9.260 | 9.260 | - | 9.260 | 9.357 | 9,935 | 9.2885 | -0.86% |
| 2021-05-13 | 0 | 11.60 | 11.60 | - | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 9.341 | 9.341 | - | 9.260 | 9.260 | 2,484 | 9.2604 | -0.34% |
| 2021-05-12 | 0 | 11.64 | 11.68 | - | 11.50 | 11.52 | 18,000 | 207,240 | 11.513 | 9.373 | 9.405 | - | 9.260 | 9.276 | 22,353 | 9.2711 | 0.34% |
| 2021-05-11 | 0 | 11.60 | 11.56 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 9.341 | 9.309 | 9.341 | 9.341 | 9.341 | 2,484 | 9.3409 | 0.00% |
| 2021-05-10 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 9.341 | 9.260 | 9.341 | 9.341 | 9.341 | 2,484 | 9.3409 | 0.52% |
| 2021-05-07 | 0 | 11.54 | 11.54 | 11.60 | 11.54 | 11.60 | 30,000 | 347,760 | 11.592 | 9.293 | 9.293 | 9.341 | 9.293 | 9.341 | 37,256 | 9.3344 | -0.52% |
| 2021-05-06 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 14,000 | 162,400 | 11.600 | 9.341 | 9.260 | 9.389 | 9.341 | 9.341 | 17,386 | 9.3409 | -0.85% |
| 2021-05-05 | 0 | 11.70 | 11.60 | 11.72 | - | - | 0 | 0 | - | 9.421 | 9.341 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 9.421 | 9.357 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 11.70 | 11.62 | 11.72 | - | - | 0 | 0 | - | 9.421 | 9.357 | 9.438 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 11.70 | 11.70 | 11.74 | 11.64 | 11.70 | 12,000 | 140,080 | 11.673 | 9.421 | 9.421 | 9.454 | 9.373 | 9.421 | 14,902 | 9.3999 | -0.85% |
| 2021-04-29 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.502 | 9.421 | 9.502 | 9.502 | 9.502 | 2,484 | 9.5019 | 0.51% |
| 2021-04-28 | 0 | 11.74 | 11.70 | 11.84 | - | - | 0 | 0 | - | 9.454 | 9.421 | 9.534 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 11.74 | 11.74 | - | 11.72 | 11.72 | 2,000 | 23,440 | 11.720 | 9.454 | 9.454 | - | 9.438 | 9.438 | 2,484 | 9.4375 | 0.00% |
| 2021-04-26 | 0 | 11.74 | 11.72 | - | - | - | 0 | 0 | - | 9.454 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 11.74 | 11.68 | - | - | - | 0 | 0 | - | 9.454 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 11.74 | 11.70 | 11.82 | 11.74 | 11.74 | 4,000 | 46,960 | 11.740 | 9.454 | 9.421 | 9.518 | 9.454 | 9.454 | 4,967 | 9.4536 | -0.51% |
| 2021-04-21 | 0 | 11.80 | 11.74 | 11.82 | - | - | 0 | 0 | - | 9.502 | 9.454 | 9.518 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 11.80 | 11.74 | 12.00 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 9.502 | 9.454 | 9.663 | 9.502 | 9.502 | 7,451 | 9.5019 | -0.17% |
| 2021-04-19 | 0 | 11.82 | 11.76 | 11.82 | 11.82 | 11.82 | 2,000 | 23,640 | 11.820 | 9.518 | 9.470 | 9.518 | 9.518 | 9.518 | 2,484 | 9.5180 | 0.34% |
| 2021-04-16 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 9.486 | 9.486 | 9.502 | 9.421 | 9.421 | 12,419 | 9.4214 | 0.00% |
| 2021-04-15 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 9.486 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 9.486 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 9.486 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 9.486 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 11.78 | 11.72 | - | - | - | 0 | 0 | - | 9.486 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 11.78 | 11.78 | - | 11.76 | 11.78 | 28,000 | 329,320 | 11.761 | 9.486 | 9.486 | - | 9.470 | 9.486 | 34,772 | 9.4709 | -0.34% |
| 2021-04-07 | 0 | 11.82 | 11.72 | - | - | - | 0 | 0 | - | 9.518 | 9.438 | - | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 11.82 | 11.80 | 12.00 | - | - | 0 | 0 | - | 9.518 | 9.502 | 9.663 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 11.82 | 11.82 | 12.00 | - | - | 0 | 0 | - | 9.518 | 9.518 | 9.663 | - | - | 0 | - | 0.34% |
| 2021-03-30 | 0 | 11.78 | 11.78 | 11.90 | 11.72 | 11.82 | 32,000 | 376,000 | 11.750 | 9.486 | 9.486 | 9.582 | 9.438 | 9.518 | 39,739 | 9.4617 | 0.34% |
| 2021-03-29 | 0 | 11.74 | 11.74 | 12.00 | 11.70 | 11.72 | 4,000 | 46,840 | 11.710 | 9.454 | 9.454 | 9.663 | 9.421 | 9.438 | 4,967 | 9.4295 | -0.68% |
| 2021-03-26 | 0 | 11.82 | 11.82 | 12.10 | 11.70 | 11.74 | 16,000 | 187,520 | 11.720 | 9.518 | 9.518 | 9.744 | 9.421 | 9.454 | 19,870 | 9.4375 | 0.00% |
| 2021-03-25 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.518 | 9.421 | - | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.518 | 9.421 | - | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.518 | 9.421 | - | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 11.82 | 11.70 | - | - | - | 0 | 0 | - | 9.518 | 9.421 | - | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 11.82 | 11.60 | 12.20 | - | - | 0 | 0 | - | 9.518 | 9.341 | 9.824 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 11.82 | 11.82 | 12.20 | 11.70 | 11.70 | 9,710 | 113,265 | 11.665 | 9.518 | 9.518 | 9.824 | 9.421 | 9.421 | 12,058 | 9.3930 | -0.67% |
| 2021-03-17 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 11.90 | 11.60 | - | - | - | 0 | 0 | - | 9.582 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 9.582 | 9.341 | 9.582 | - | - | 0 | - | -0.83% |
| 2021-03-03 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.663 | 9.421 | 9.905 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.663 | 9.421 | 9.905 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.663 | 9.421 | 9.905 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 12.00 | 11.60 | - | - | - | 0 | 0 | - | 9.663 | 9.341 | - | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 12.00 | 11.70 | 12.30 | - | - | 0 | 0 | - | 9.663 | 9.421 | 9.905 | - | - | 0 | - | 0.00% |
| 2021-02-24 | 0 | 12.00 | 11.70 | - | - | - | 0 | 0 | - | 9.663 | 9.421 | - | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 9.663 | 9.502 | 9.824 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.663 | 9.663 | 9.824 | 9.663 | 9.663 | 2,484 | 9.6630 | 0.84% |
| 2021-02-19 | 0 | 11.90 | 11.58 | 12.08 | - | - | 0 | 0 | - | 9.582 | 9.325 | 9.727 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 11.90 | 11.56 | 11.98 | 11.88 | 11.90 | 6,000 | 71,360 | 11.893 | 9.582 | 9.309 | 9.647 | 9.566 | 9.582 | 7,451 | 9.5771 | 2.59% |
| 2021-02-17 | 0 | 11.60 | 11.60 | 11.80 | 11.58 | 11.58 | 6,000 | 69,480 | 11.580 | 9.341 | 9.341 | 9.502 | 9.325 | 9.325 | 7,451 | 9.3248 | 0.35% |
| 2021-02-16 | 0 | 11.56 | 11.56 | 11.80 | 11.52 | 11.52 | 2,000 | 23,040 | 11.520 | 9.309 | 9.309 | 9.502 | 9.276 | 9.276 | 2,484 | 9.2765 | 0.52% |
| 2021-02-11 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.260 | 9.260 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 11.50 | 11.50 | 11.80 | - | - | 0 | 0 | - | 9.260 | 9.260 | 9.502 | - | - | 0 | - | 0.17% |
| 2021-02-09 | 0 | 11.48 | 11.48 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.244 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.228 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 11.48 | 11.44 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.212 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.180 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 11.48 | 11.40 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.180 | 9.502 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 11.48 | 11.46 | 11.80 | - | - | 0 | 0 | - | 9.244 | 9.228 | 9.502 | - | - | 0 | - | -0.00% |
| 2021-02-01 | 0 | 11.82 | 11.82 | 12.20 | 11.82 | 11.82 | 6,000 | 70,920 | 11.820 | 9.244 | 9.244 | 9.541 | 9.244 | 9.244 | 7,672 | 9.2443 | -0.67% |
| 2021-01-29 | 0 | 11.90 | 11.88 | 12.10 | - | - | 0 | 0 | - | 9.307 | 9.291 | 9.463 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 9.307 | 9.307 | 9.385 | - | - | 0 | - | 0.34% |
| 2021-01-27 | 0 | 11.86 | 11.78 | 12.20 | - | - | 0 | 0 | - | 9.276 | 9.213 | 9.541 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 11.86 | 11.60 | - | - | - | 0 | 0 | - | 9.276 | 9.072 | - | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 11.86 | 11.60 | 12.10 | - | - | 0 | 0 | - | 9.276 | 9.072 | 9.463 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 11.86 | 11.50 | 12.18 | - | - | 0 | 0 | - | 9.276 | 8.994 | 9.526 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 11.86 | 11.86 | 12.20 | - | - | 0 | 0 | - | 9.276 | 9.276 | 9.541 | - | - | 0 | - | 0.51% |
| 2021-01-20 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 9.229 | 9.229 | 9.541 | 9.150 | 9.150 | 5,115 | 9.1504 | -1.67% |
| 2021-01-19 | 0 | 12.00 | 11.80 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.385 | 9.229 | 9.541 | 9.385 | 9.385 | 2,557 | 9.3850 | 1.69% |
| 2021-01-18 | 0 | 11.80 | 11.52 | 12.00 | - | - | 0 | 0 | - | 9.229 | 9.010 | 9.385 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 11.80 | 11.50 | 12.00 | - | - | 0 | 0 | - | 9.229 | 8.994 | 9.385 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 9.229 | 9.025 | 9.385 | 9.229 | 9.229 | 2,557 | 9.2286 | 2.43% |
| 2021-01-13 | 0 | 11.52 | 11.52 | 11.80 | - | - | 0 | 0 | - | 9.010 | 9.010 | 9.229 | - | - | 0 | - | 0.17% |
| 2021-01-12 | 0 | 11.50 | 11.50 | - | 11.44 | 11.54 | 16,000 | 183,480 | 11.468 | 8.994 | 8.994 | - | 8.947 | 9.025 | 20,458 | 8.9686 | -0.52% |
| 2021-01-11 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 9.041 | 8.994 | - | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 9.041 | 8.994 | - | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 9.041 | 8.916 | - | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 11.56 | 11.50 | - | - | - | 0 | 0 | - | 9.041 | 8.994 | - | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 11.56 | 11.56 | - | - | - | 0 | 0 | - | 9.041 | 9.041 | - | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 11.56 | 11.40 | - | - | - | 0 | 0 | - | 9.041 | 8.916 | - | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 11.56 | 11.56 | 12.00 | - | - | 0 | 0 | - | 9.041 | 9.041 | 9.385 | - | - | 0 | - | 0.17% |
| 2020-12-30 | 0 | 11.54 | 11.54 | 11.80 | 11.42 | 11.42 | 2,000 | 22,840 | 11.420 | 9.025 | 9.025 | 9.229 | 8.931 | 8.931 | 2,557 | 8.9314 | 1.23% |
| 2020-12-29 | 0 | 11.40 | 11.40 | 11.80 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.916 | 8.916 | 9.229 | 8.900 | 8.900 | 2,557 | 8.9001 | 0.71% |
| 2020-12-28 | 0 | 11.32 | 11.30 | 11.46 | - | - | 0 | 0 | - | 8.853 | 8.838 | 8.963 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 11.32 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.853 | 8.838 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.853 | 8.806 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.853 | 8.806 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 11.32 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.853 | 8.806 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 11.32 | 11.28 | 11.68 | - | - | 0 | 0 | - | 8.853 | 8.822 | 9.135 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 11.32 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.853 | 8.853 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 11.32 | 11.32 | 11.70 | 11.10 | 11.20 | 10,000 | 111,600 | 11.160 | 8.853 | 8.853 | 9.150 | 8.681 | 8.759 | 12,786 | 8.7281 | -3.25% |
| 2020-12-15 | 0 | 11.70 | 11.20 | 11.70 | - | - | 0 | 0 | - | 9.150 | 8.759 | 9.150 | - | - | 0 | - | -0.17% |
| 2020-12-14 | 0 | 11.72 | 11.14 | 11.72 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 9.166 | 8.712 | 9.166 | 9.166 | 9.166 | 5,115 | 9.1660 | 4.64% |
| 2020-12-11 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.30 | 8,000 | 90,000 | 11.250 | 8.759 | 8.603 | 8.759 | 8.759 | 8.838 | 10,229 | 8.7985 | -1.58% |
| 2020-12-10 | 0 | 11.38 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.900 | 8.838 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 11.38 | 11.38 | 11.50 | - | - | 0 | 0 | - | 8.900 | 8.900 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 11.38 | 11.30 | 11.48 | 11.38 | 11.38 | 2,000 | 22,760 | 11.380 | 8.900 | 8.838 | 8.978 | 8.900 | 8.900 | 2,557 | 8.9001 | -1.04% |
| 2020-12-07 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.994 | 8.900 | 9.620 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 11.50 | 11.38 | 11.80 | - | - | 0 | 0 | - | 8.994 | 8.900 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.994 | 8.900 | 9.620 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 11.50 | 11.38 | 12.00 | - | - | 0 | 0 | - | 8.994 | 8.900 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 11.50 | 11.38 | 12.30 | - | - | 0 | 0 | - | 8.994 | 8.900 | 9.620 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 11.50 | 11.36 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.994 | 8.884 | 8.994 | 8.994 | 8.994 | 2,557 | 8.9940 | 0.88% |
| 2020-11-27 | 0 | 11.40 | 11.38 | 12.20 | 11.40 | 11.42 | 10,000 | 114,080 | 11.408 | 8.916 | 8.900 | 9.541 | 8.916 | 8.931 | 12,786 | 8.9220 | -1.38% |
| 2020-11-26 | 0 | 11.56 | 11.56 | 12.20 | 11.40 | 11.50 | 14,000 | 160,360 | 11.454 | 9.041 | 9.041 | 9.541 | 8.916 | 8.994 | 17,901 | 8.9582 | 0.17% |
| 2020-11-25 | 0 | 11.54 | 11.50 | 11.60 | 11.54 | 11.60 | 32,000 | 370,840 | 11.589 | 9.025 | 8.994 | 9.072 | 9.025 | 9.072 | 40,916 | 9.0634 | -0.52% |
| 2020-11-24 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 9.072 | 9.025 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 9.072 | 9.025 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 9.072 | 9.025 | 9.072 | 9.072 | 9.072 | 2,557 | 9.0722 | 0.00% |
| 2020-11-19 | 0 | 11.60 | 11.54 | 12.20 | - | - | 2,000 | 23,200 | 11.600 | 9.072 | 9.025 | 9.541 | - | - | 2,557 | 9.0722 | 0.00% |
| 2020-11-18 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 9.072 | 9.072 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 11.60 | 11.54 | 12.20 | - | - | 0 | 0 | - | 9.072 | 9.025 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 9.072 | 9.025 | 9.072 | 9.072 | 9.072 | 2,557 | 9.0722 | 0.00% |
| 2020-11-13 | 0 | 11.60 | 11.54 | 12.20 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 9.072 | 9.025 | 9.541 | 9.072 | 9.072 | 12,786 | 9.0722 | -1.69% |
| 2020-11-12 | 0 | 11.80 | 11.80 | 12.20 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 9.229 | 9.229 | 9.541 | 9.072 | 9.072 | 7,672 | 9.0722 | 1.72% |
| 2020-11-11 | 0 | 11.60 | 11.60 | 12.20 | - | - | 0 | 0 | - | 9.072 | 9.072 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 11.60 | 11.50 | 11.66 | 11.60 | 11.60 | 12,000 | 139,200 | 11.600 | 9.072 | 8.994 | 9.119 | 9.072 | 9.072 | 15,344 | 9.0722 | 0.00% |
| 2020-11-09 | 0 | 11.60 | 11.60 | 12.10 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 9.072 | 9.072 | 9.463 | 9.072 | 9.072 | 7,672 | 9.0722 | 0.35% |
| 2020-11-06 | 0 | 11.56 | 11.56 | 11.62 | 11.56 | 11.60 | 14,000 | 162,240 | 11.589 | 9.041 | 9.041 | 9.088 | 9.041 | 9.072 | 17,901 | 9.0633 | -0.34% |
| 2020-11-05 | 0 | 11.60 | 11.40 | 12.20 | - | - | 0 | 0 | - | 9.072 | 8.916 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 11.60 | 11.30 | 12.20 | - | - | 0 | 0 | - | 9.072 | 8.838 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 9.072 | 8.916 | 9.385 | 9.072 | 9.072 | 12,786 | 9.0722 | 1.58% |
| 2020-11-02 | 0 | 11.42 | 11.26 | 11.60 | - | - | 0 | 0 | - | 8.931 | 8.806 | 9.072 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 11.42 | 11.42 | 11.80 | - | - | 0 | 0 | - | 8.931 | 8.931 | 9.229 | - | - | 0 | - | 0.18% |
| 2020-10-29 | 0 | 11.40 | 11.26 | 11.80 | - | - | 0 | 0 | - | 8.916 | 8.806 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 11.40 | 11.30 | 11.80 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.916 | 8.838 | 9.229 | 8.916 | 8.916 | 7,672 | 8.9158 | 0.00% |
| 2020-10-27 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 11.40 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 11.40 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 11.40 | 11.40 | 11.80 | 11.40 | 11.40 | 2,420 | 27,529 | 11.376 | 8.916 | 8.916 | 9.229 | 8.916 | 8.916 | 3,094 | 8.8967 | -0.87% |
| 2020-10-15 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 11.50 | 11.40 | 11.80 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 11.50 | 11.40 | 12.00 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.291 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.291 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.291 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.291 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.291 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 11.50 | 11.50 | 11.90 | - | - | 0 | 0 | - | 8.994 | 8.994 | 9.307 | - | - | 0 | - | 0.88% |
| 2020-09-29 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.838 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.838 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.838 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 11.40 | 11.30 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.838 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.853 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.853 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.853 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 11.40 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.916 | 8.853 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 11.40 | 11.40 | 11.90 | 11.28 | 11.34 | 6,000 | 67,920 | 11.320 | 8.916 | 8.916 | 9.307 | 8.822 | 8.869 | 7,672 | 8.8532 | -0.87% |
| 2020-09-16 | 0 | 11.50 | 11.34 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.994 | 8.869 | 9.307 | 8.994 | 8.994 | 7,672 | 8.9940 | 0.00% |
| 2020-09-15 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.994 | 8.869 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 11.50 | 11.34 | 11.90 | - | - | 0 | 0 | - | 8.994 | 8.869 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.994 | 8.853 | 8.994 | 8.994 | 8.994 | 2,557 | 8.9940 | 0.00% |
| 2020-09-10 | 0 | 11.50 | 11.32 | 11.90 | - | - | 0 | 0 | - | 8.994 | 8.853 | 9.307 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.853 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 11.50 | 11.32 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.994 | 8.853 | 8.994 | 8.994 | 8.994 | 2,557 | 8.9940 | 0.00% |
| 2020-09-07 | 0 | 11.50 | 11.32 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.853 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 11.50 | 11.30 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.838 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 11.50 | 11.40 | 11.90 | - | - | 20,000 | 230,000 | 11.500 | 8.994 | 8.916 | 9.307 | - | - | 25,573 | 8.9940 | 0.00% |
| 2020-09-02 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.916 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.994 | 8.916 | 8.994 | 8.994 | 8.994 | 2,557 | 8.9940 | 0.00% |
| 2020-08-31 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.916 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 11.50 | 11.40 | 11.90 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 8.994 | 8.916 | 9.307 | 8.994 | 8.994 | 7,672 | 8.9940 | 0.00% |
| 2020-08-27 | 0 | 11.50 | 11.32 | 11.80 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.994 | 8.853 | 9.229 | 8.994 | 8.994 | 2,557 | 8.9940 | 0.88% |
| 2020-08-26 | 0 | 11.40 | 11.32 | 11.80 | - | - | 0 | 0 | - | 8.916 | 8.853 | 9.229 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 11.40 | 11.40 | 11.60 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.072 | - | - | 0 | - | 0.18% |
| 2020-08-24 | 0 | 11.38 | 11.38 | 11.50 | 11.30 | 11.40 | 12,000 | 136,600 | 11.383 | 8.900 | 8.900 | 8.994 | 8.838 | 8.916 | 15,344 | 8.9027 | -1.04% |
| 2020-08-21 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 8.994 | 8.916 | 8.994 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 11.50 | 11.40 | 11.78 | - | - | 0 | 0 | - | 8.994 | 8.916 | 9.213 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 11.50 | 11.40 | 11.70 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.994 | 8.916 | 9.150 | 8.994 | 8.994 | 10,229 | 8.9940 | 0.88% |
| 2020-08-18 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 11.40 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.916 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 11.40 | 11.30 | 11.70 | - | - | 0 | 0 | - | 8.916 | 8.838 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 11.40 | 11.30 | 11.70 | 11.40 | 11.40 | 6,000 | 68,400 | 11.400 | 8.916 | 8.838 | 9.150 | 8.916 | 8.916 | 7,672 | 8.9158 | 0.00% |
| 2020-08-12 | 0 | 11.40 | 11.36 | 11.40 | - | - | 0 | 0 | - | 8.916 | 8.884 | 8.916 | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 11.40 | 11.20 | 11.40 | - | - | 0 | 0 | - | 8.916 | 8.759 | 8.916 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 8.916 | 8.759 | 8.916 | 8.916 | 8.916 | 5,115 | 8.9158 | -1.38% |
| 2020-08-07 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 11.56 | 11.40 | 11.70 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.150 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 11.56 | 11.40 | 12.50 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.776 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 11.56 | 11.40 | 12.00 | - | - | 0 | 0 | - | 9.041 | 8.916 | 9.385 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 11.56 | 11.40 | 12.88 | - | - | 0 | 0 | - | 9.041 | 8.916 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 11.56 | 11.56 | 12.88 | 11.56 | 11.56 | 4,000 | 46,240 | 11.560 | 9.041 | 9.041 | 10.07 | 9.041 | 9.041 | 5,115 | 9.0409 | 0.52% |
| 2020-07-16 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 8,000 | 92,000 | 11.500 | 8.994 | 8.916 | 8.994 | 8.994 | 8.994 | 10,229 | 8.9940 | -0.17% |
| 2020-07-15 | 0 | 11.52 | 11.52 | 11.74 | 11.50 | 11.62 | 10,000 | 115,720 | 11.572 | 9.010 | 9.010 | 9.182 | 8.994 | 9.088 | 12,786 | 9.0503 | -1.03% |
| 2020-07-14 | 0 | 11.64 | 11.00 | 11.70 | 11.50 | 11.70 | 34,800 | 403,704 | 11.601 | 9.103 | 8.603 | 9.150 | 8.994 | 9.150 | 44,496 | 9.0727 | -9.63% |
| 2020-07-13 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-07 | 0 | 12.88 | 11.80 | 15.88 | - | - | 0 | 0 | - | 10.07 | 9.229 | 12.42 | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-03 | 0 | 12.88 | 11.70 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.150 | 10.07 | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 12.88 | 11.90 | 12.88 | - | - | 0 | 0 | - | 10.07 | 9.307 | 10.07 | - | - | 0 | - | -0.16% |
| 2020-06-30 | 0 | 12.90 | 11.70 | 13.20 | - | - | 0 | 0 | - | 10.09 | 9.150 | 10.32 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 12.90 | 11.70 | 18.28 | - | - | 0 | 0 | - | 10.09 | 9.150 | 14.30 | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 10.09 | 9.150 | 10.17 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 12.90 | 11.70 | 12.98 | - | - | 0 | 0 | - | 10.09 | 9.150 | 10.15 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 12.90 | 11.70 | 13.00 | - | - | 0 | 0 | - | 10.09 | 9.150 | 10.17 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 12.90 | 11.70 | 12.90 | - | - | 0 | 0 | - | 10.09 | 9.150 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 12.90 | 11.70 | 12.90 | 12.90 | 12.90 | 2,000 | 25,800 | 12.900 | 10.09 | 9.150 | 10.09 | 10.09 | 10.09 | 2,557 | 10.089 | 9.32% |
| 2020-06-18 | 0 | 11.80 | 11.66 | 18.28 | - | - | 0 | 0 | - | 9.229 | 9.119 | 14.30 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 11.80 | 11.64 | 12.80 | - | - | 0 | 0 | - | 9.229 | 9.103 | 10.01 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 9.229 | 9.229 | 9.541 | - | - | 0 | - | 0.85% |
| 2020-06-15 | 0 | 11.70 | 11.62 | 12.20 | - | - | 0 | 0 | - | 9.150 | 9.088 | 9.541 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 11.74 | 11.70 | 11.76 | - | - | 0 | 0 | - | 9.150 | 9.119 | 9.166 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 11.74 | 11.72 | 12.20 | - | - | 0 | 0 | - | 9.150 | 9.135 | 9.509 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 11.74 | 11.74 | 12.20 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 9.150 | 9.150 | 9.509 | 9.119 | 9.119 | 7,698 | 9.1192 | -1.84% |
| 2020-06-09 | 0 | 11.96 | 11.90 | 12.40 | - | - | 0 | 0 | - | 9.322 | 9.275 | 9.665 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 11.96 | 11.92 | 12.06 | 11.90 | 12.06 | 16,000 | 191,360 | 11.960 | 9.322 | 9.291 | 9.400 | 9.275 | 9.400 | 20,528 | 9.3219 | -1.32% |
| 2020-06-05 | 0 | 12.12 | 12.12 | 13.00 | - | - | 0 | 0 | - | 9.447 | 9.447 | 10.13 | - | - | 0 | - | 3.59% |
| 2020-06-04 | 0 | 11.70 | 11.68 | 18.28 | - | - | 0 | 0 | - | 9.119 | 9.104 | 14.25 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 11.70 | 11.64 | 18.28 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 9.119 | 9.072 | 14.25 | 9.119 | 9.119 | 5,132 | 9.1192 | 0.17% |
| 2020-06-02 | 0 | 11.68 | 11.60 | 15.00 | 11.68 | 11.68 | 6,000 | 70,080 | 11.680 | 9.104 | 9.041 | 11.69 | 9.104 | 9.104 | 7,698 | 9.1036 | 0.00% |
| 2020-06-01 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.70 | 8,000 | 93,520 | 11.690 | 9.104 | 9.041 | 9.104 | 9.104 | 9.119 | 10,264 | 9.1114 | -0.17% |
| 2020-05-29 | 0 | 11.70 | 11.60 | 11.70 | - | - | 0 | 0 | - | 9.119 | 9.041 | 9.119 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.80 | 10,000 | 117,600 | 11.760 | 9.119 | 9.041 | 9.119 | 9.119 | 9.197 | 12,830 | 9.1660 | -1.68% |
| 2020-05-27 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 9.275 | 9.275 | 9.353 | 9.275 | 9.275 | 5,132 | 9.2751 | 0.00% |
| 2020-05-26 | 0 | 11.90 | 11.86 | 11.90 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 9.275 | 9.244 | 9.275 | 9.275 | 9.275 | 7,698 | 9.2751 | -0.83% |
| 2020-05-25 | 0 | 12.00 | 11.74 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.353 | 9.150 | 9.353 | 9.353 | 9.353 | 2,566 | 9.3530 | -0.83% |
| 2020-05-22 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.20 | 6,000 | 73,000 | 12.167 | 9.431 | 9.353 | 9.431 | 9.431 | 9.509 | 7,698 | 9.4830 | -1.47% |
| 2020-05-21 | 0 | 12.28 | 12.28 | 12.40 | - | - | 0 | 0 | - | 9.571 | 9.571 | 9.665 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 12.28 | 12.26 | 12.40 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 9.571 | 9.556 | 9.665 | 9.571 | 9.571 | 2,566 | 9.5713 | -0.16% |
| 2020-05-19 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.40 | 12,000 | 147,800 | 12.317 | 9.587 | 9.587 | 9.665 | 9.587 | 9.665 | 15,396 | 9.5999 | -0.81% |
| 2020-05-18 | 0 | 12.40 | 12.28 | 12.40 | - | - | 0 | 0 | - | 9.665 | 9.571 | 9.665 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 12.40 | 12.28 | - | - | - | 0 | 0 | - | 9.665 | 9.571 | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.665 | 9.571 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 12.40 | 12.28 | 12.50 | - | - | 0 | 0 | - | 9.665 | 9.571 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 12.40 | 12.32 | 12.50 | - | - | 0 | 0 | - | 9.665 | 9.602 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 9.665 | 9.665 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 12.40 | 12.38 | 12.50 | - | - | 0 | 0 | - | 9.665 | 9.649 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 12.40 | 12.32 | - | - | - | 0 | 0 | - | 9.665 | 9.602 | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 12.40 | 12.40 | - | 12.38 | 12.40 | 4,000 | 49,560 | 12.390 | 9.665 | 9.665 | - | 9.649 | 9.665 | 5,132 | 9.6570 | -0.48% |
| 2020-05-05 | 0 | 12.46 | 12.38 | 12.48 | - | - | 0 | 0 | - | 9.712 | 9.649 | 9.727 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 12.46 | 12.36 | 12.48 | - | - | 0 | 0 | - | 9.712 | 9.634 | 9.727 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 12.46 | 12.44 | 12.48 | 12.42 | 12.48 | 14,000 | 174,160 | 12.440 | 9.712 | 9.696 | 9.727 | 9.680 | 9.727 | 17,962 | 9.6960 | -0.16% |
| 2020-04-28 | 0 | 12.48 | 12.44 | 12.48 | 12.48 | 12.48 | 10,000 | 124,800 | 12.480 | 9.727 | 9.696 | 9.727 | 9.727 | 9.727 | 12,830 | 9.7272 | 0.16% |
| 2020-04-27 | 0 | 12.46 | 12.42 | 12.46 | - | - | 0 | 0 | - | 9.712 | 9.680 | 9.712 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 12.46 | 12.42 | 12.46 | 12.46 | 12.48 | 6,000 | 74,800 | 12.467 | 9.712 | 9.680 | 9.712 | 9.712 | 9.727 | 7,698 | 9.7168 | 0.16% |
| 2020-04-23 | 0 | 12.44 | 12.42 | 12.62 | 12.44 | 12.50 | 12,000 | 149,600 | 12.467 | 9.696 | 9.680 | 9.836 | 9.696 | 9.743 | 15,396 | 9.7168 | -2.81% |
| 2020-04-22 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.992 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.992 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.992 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 12.80 | 12.50 | 12.82 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.992 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.977 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.977 | 9.743 | 9.977 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.977 | 9.665 | - | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 12.80 | 12.50 | 13.30 | - | - | 0 | 0 | - | 9.977 | 9.743 | 10.37 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 12.80 | 12.40 | - | - | - | 0 | 0 | - | 9.977 | 9.665 | - | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 12.80 | 12.40 | 13.20 | - | - | 0 | 0 | - | 9.977 | 9.665 | 10.29 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 12.80 | 12.34 | - | - | - | 0 | 0 | - | 9.977 | 9.618 | - | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 12.80 | 12.60 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 9.977 | 9.821 | 10.13 | 9.977 | 9.977 | 7,698 | 9.9766 | 4.07% |
| 2020-04-02 | 0 | 12.30 | 12.22 | - | - | - | 0 | 0 | - | 9.587 | 9.525 | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 12.30 | 12.26 | 12.30 | - | - | 0 | 0 | - | 9.587 | 9.556 | 9.587 | - | - | 0 | - | -0.81% |
| 2020-03-31 | 0 | 12.40 | 12.40 | 12.64 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 9.665 | 9.665 | 9.852 | 9.571 | 9.571 | 2,566 | 9.5713 | 0.98% |
| 2020-03-30 | 0 | 12.28 | 12.20 | - | - | - | 0 | 0 | - | 9.571 | 9.509 | - | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 12.28 | 12.28 | 12.60 | 12.10 | 12.40 | 10,000 | 122,200 | 12.220 | 9.571 | 9.571 | 9.821 | 9.431 | 9.665 | 12,830 | 9.5245 | -1.76% |
| 2020-03-26 | 0 | 12.50 | 12.40 | - | - | - | 0 | 0 | - | 9.743 | 9.665 | - | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.743 | 9.587 | - | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 12.50 | 12.08 | 12.50 | - | - | 0 | 0 | - | 9.743 | 9.415 | 9.743 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 12.50 | 12.02 | - | - | - | 0 | 0 | - | 9.743 | 9.369 | - | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 12.50 | 12.30 | - | - | - | 0 | 0 | - | 9.743 | 9.587 | - | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 12.50 | 12.30 | - | 12.50 | 12.70 | 4,000 | 50,400 | 12.600 | 9.743 | 9.587 | - | 9.743 | 9.899 | 5,132 | 9.8207 | -3.55% |
| 2020-03-18 | 0 | 12.96 | 12.80 | - | 12.96 | 12.96 | 4,000 | 51,840 | 12.960 | 10.10 | 9.977 | - | 10.10 | 10.10 | 5,132 | 10.101 | -0.31% |
| 2020-03-17 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.10 | 10,000 | 130,600 | 13.060 | 10.13 | 10.05 | 10.37 | 10.13 | 10.21 | 12,830 | 10.179 | -2.26% |
| 2020-03-16 | 0 | 13.30 | 13.20 | 13.30 | - | - | 0 | 0 | - | 10.37 | 10.29 | 10.37 | - | - | 0 | - | -0.75% |
| 2020-03-13 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.50 | 16,000 | 213,600 | 13.350 | 10.44 | 10.37 | 10.44 | 10.37 | 10.52 | 20,528 | 10.405 | -2.33% |
| 2020-03-12 | 0 | 13.72 | 13.60 | 13.72 | 13.72 | 13.72 | 2,000 | 27,440 | 13.720 | 10.69 | 10.60 | 10.69 | 10.69 | 10.69 | 2,566 | 10.694 | -2.70% |
| 2020-03-11 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.99 | 10.76 | 10.99 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.99 | 10.76 | 10.99 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 14.10 | 13.80 | 14.10 | - | - | 0 | 0 | - | 10.99 | 10.76 | 10.99 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 14.10 | 13.94 | 14.20 | - | - | 0 | 0 | - | 10.99 | 10.87 | 11.07 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 14.10 | 13.96 | 14.10 | 14.10 | 14.10 | 2,000 | 28,200 | 14.100 | 10.99 | 10.88 | 10.99 | 10.99 | 10.99 | 2,566 | 10.990 | 0.71% |
| 2020-03-04 | 0 | 14.00 | 13.90 | 14.60 | - | - | 0 | 0 | - | 10.91 | 10.83 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 14.00 | 14.00 | 14.60 | - | - | 0 | 0 | - | 10.91 | 10.91 | 11.38 | - | - | 0 | - | 0.29% |
| 2020-03-02 | 0 | 13.96 | 13.90 | 14.60 | 13.96 | 14.02 | 10,000 | 140,080 | 14.008 | 10.88 | 10.83 | 11.38 | 10.88 | 10.93 | 12,830 | 10.918 | -1.69% |
| 2020-02-28 | 0 | 14.20 | 14.04 | 14.60 | - | - | 0 | 0 | - | 11.07 | 10.94 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 14.20 | 14.08 | 14.60 | - | - | 0 | 0 | - | 11.07 | 10.97 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 14.20 | 14.10 | 14.60 | - | - | 0 | 0 | - | 11.07 | 10.99 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 14.20 | 14.16 | 14.40 | - | - | 0 | 0 | - | 11.07 | 11.04 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 14.20 | 14.18 | 14.40 | - | - | 0 | 0 | - | 11.07 | 11.05 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 14.20 | 14.20 | 14.50 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 11.07 | 11.07 | 11.30 | 11.07 | 11.07 | 2,566 | 11.068 | -0.14% |
| 2020-02-20 | 0 | 14.22 | 14.22 | 14.60 | 14.22 | 14.24 | 16,000 | 227,760 | 14.235 | 11.08 | 11.08 | 11.38 | 11.08 | 11.10 | 20,528 | 11.095 | 0.00% |
| 2020-02-19 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 11.08 | 11.08 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 11.08 | 11.08 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 14.22 | 14.20 | 14.60 | 14.22 | 14.22 | 6,000 | 85,320 | 14.220 | 11.08 | 11.07 | 11.38 | 11.08 | 11.08 | 7,698 | 11.083 | 0.00% |
| 2020-02-14 | 0 | 14.22 | 14.22 | 14.60 | - | - | 0 | 0 | - | 11.08 | 11.08 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 14.22 | 14.20 | 14.60 | - | - | 0 | 0 | - | 11.08 | 11.07 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 14.22 | 14.22 | 14.60 | 14.20 | 14.22 | 4,000 | 56,840 | 14.210 | 11.08 | 11.08 | 11.38 | 11.07 | 11.08 | 5,132 | 11.076 | -0.14% |
| 2020-02-11 | 0 | 14.24 | 14.20 | 14.60 | - | - | 0 | 0 | - | 11.10 | 11.07 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 14.24 | 14.18 | 14.60 | - | - | 0 | 0 | - | 11.10 | 11.05 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 14.24 | 14.20 | 14.40 | - | - | 0 | 0 | - | 11.10 | 11.07 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 14.24 | 14.18 | - | - | - | 0 | 0 | - | 11.10 | 11.05 | - | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 11.10 | 11.02 | - | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 14.24 | 14.14 | - | - | - | 0 | 0 | - | 11.10 | 11.02 | - | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 14.24 | 14.16 | - | - | - | 0 | 0 | - | 11.10 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 14.24 | 14.24 | 14.40 | - | - | 0 | 0 | - | 11.10 | 11.10 | 11.22 | - | - | 0 | - | 0.28% |
| 2020-01-30 | 0 | 14.20 | 14.20 | 14.60 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 11.07 | 11.07 | 11.38 | 11.07 | 11.07 | 2,566 | 11.068 | -1.66% |
| 2020-01-29 | 0 | 14.44 | 14.20 | - | - | - | 0 | 0 | - | 11.25 | 11.07 | - | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 14.44 | 14.30 | 14.50 | - | - | 0 | 0 | - | 11.25 | 11.15 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 14.44 | 14.34 | 14.50 | 14.44 | 14.44 | 4,000 | 57,760 | 14.440 | 11.25 | 11.18 | 11.30 | 11.25 | 11.25 | 5,132 | 11.255 | 0.00% |
| 2020-01-22 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 11.25 | 11.25 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 14.44 | 14.44 | 14.60 | 14.44 | 14.46 | 6,000 | 86,680 | 14.447 | 11.25 | 11.25 | 11.38 | 11.25 | 11.27 | 7,698 | 11.260 | -0.41% |
| 2020-01-20 | 0 | 14.50 | 14.46 | 14.78 | 14.46 | 14.52 | 10,000 | 144,960 | 14.496 | 11.30 | 11.27 | 11.52 | 11.27 | 11.32 | 12,830 | 11.298 | 0.14% |
| 2020-01-17 | 0 | 14.48 | 14.48 | 14.70 | - | - | 0 | 0 | - | 11.29 | 11.29 | 11.46 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 14.48 | 14.48 | 14.50 | 14.40 | 14.70 | 30,000 | 435,400 | 14.513 | 11.29 | 11.29 | 11.30 | 11.22 | 11.46 | 38,490 | 11.312 | 1.26% |
| 2020-01-15 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 11.15 | 11.11 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 14.30 | 14.26 | 14.40 | - | - | 0 | 0 | - | 11.15 | 11.11 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 14.30 | 14.24 | 14.40 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 11.15 | 11.10 | 11.22 | 11.15 | 11.15 | 2,566 | 11.146 | 0.00% |
| 2020-01-10 | 0 | 14.30 | 14.24 | 14.30 | 14.26 | 14.30 | 16,000 | 228,600 | 14.288 | 11.15 | 11.10 | 11.15 | 11.11 | 11.15 | 20,528 | 11.136 | 0.28% |
| 2020-01-09 | 0 | 14.26 | 14.24 | 14.50 | - | - | 0 | 0 | - | 11.11 | 11.10 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 11.11 | 11.11 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 11.11 | 11.11 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 14.26 | 14.26 | 14.50 | - | - | 0 | 0 | - | 11.11 | 11.11 | 11.30 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 14.26 | 14.26 | 14.80 | 14.26 | 14.30 | 14,000 | 199,800 | 14.271 | 11.11 | 11.11 | 11.54 | 11.11 | 11.15 | 17,962 | 11.123 | -1.38% |
| 2020-01-02 | 0 | 14.80 | 14.80 | 14.98 | 14.50 | 14.80 | 22,000 | 323,440 | 14.702 | 11.27 | 11.27 | 11.41 | 11.04 | 11.27 | 28,890 | 11.196 | 0.41% |
| 2019-12-31 | 0 | 14.74 | 14.90 | 15.30 | - | - | 0 | 0 | - | 11.22 | 11.35 | 11.65 | - | - | 0 | - | 1.66% |
| 2019-12-30 | 0 | 14.50 | 14.50 | 14.88 | 14.48 | 14.48 | 6,000 | 86,880 | 14.480 | 11.04 | 11.04 | 11.33 | 11.03 | 11.03 | 7,879 | 11.027 | -0.28% |
| 2019-12-27 | 0 | 14.54 | 14.54 | 14.86 | 14.48 | 14.48 | 3,710 | 53,584 | 14.443 | 11.07 | 11.07 | 11.32 | 11.03 | 11.03 | 4,872 | 10.999 | 0.69% |
| 2019-12-24 | 0 | 14.44 | 14.44 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 11.00 | 11.00 | - | 10.97 | 10.97 | 7,879 | 10.966 | 0.28% |
| 2019-12-23 | 0 | 14.40 | 14.40 | 14.48 | 14.40 | 14.40 | 20,000 | 288,000 | 14.400 | 10.97 | 10.97 | 11.03 | 10.97 | 10.97 | 26,263 | 10.966 | -0.55% |
| 2019-12-20 | 0 | 14.48 | 14.40 | - | - | - | 0 | 0 | - | 11.03 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 14.48 | 14.48 | - | 14.40 | 14.44 | 16,000 | 230,880 | 14.430 | 11.03 | 11.03 | - | 10.97 | 11.00 | 21,011 | 10.989 | 0.28% |
| 2019-12-18 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 11.00 | 11.00 | - | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 14.44 | 14.44 | - | - | - | 0 | 0 | - | 11.00 | 11.00 | - | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 14.44 | 14.44 | - | 14.44 | 14.46 | 6,000 | 86,720 | 14.453 | 11.00 | 11.00 | - | 11.00 | 11.01 | 7,879 | 11.006 | -0.14% |
| 2019-12-13 | 0 | 14.46 | 14.46 | - | - | - | 0 | 0 | - | 11.01 | 11.01 | - | - | - | 0 | - | 0.28% |
| 2019-12-12 | 0 | 14.42 | 14.42 | - | - | - | 0 | 0 | - | 10.98 | 10.98 | - | - | - | 0 | - | 0.14% |
| 2019-12-11 | 0 | 14.40 | 14.38 | - | - | - | 0 | 0 | - | 10.97 | 10.95 | - | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 14.40 | 14.36 | - | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 10.97 | 10.94 | - | 10.97 | 10.97 | 7,879 | 10.966 | -0.14% |
| 2019-12-09 | 0 | 14.42 | 14.38 | - | 14.42 | 14.42 | 4,000 | 57,680 | 14.420 | 10.98 | 10.95 | - | 10.98 | 10.98 | 5,253 | 10.981 | -0.55% |
| 2019-12-06 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 11.04 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 11.04 | 10.97 | 11.58 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 14.50 | 14.40 | 15.20 | - | - | 0 | 0 | - | 11.04 | 10.97 | 11.58 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 11.04 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 14.50 | 14.42 | - | - | - | 0 | 0 | - | 11.04 | 10.98 | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 14.50 | 14.50 | - | - | - | 0 | 0 | - | 11.04 | 11.04 | - | - | - | 0 | - | 0.42% |
| 2019-11-28 | 0 | 14.44 | 14.44 | 14.60 | - | - | 0 | 0 | - | 11.00 | 11.00 | 11.12 | - | - | 0 | - | 0.14% |
| 2019-11-27 | 0 | 14.42 | 14.42 | 14.78 | - | - | 0 | 0 | - | 10.98 | 10.98 | 11.26 | - | - | 0 | - | 0.14% |
| 2019-11-26 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.97 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.97 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.97 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 14.40 | 14.40 | - | - | - | 0 | 0 | - | 10.97 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.97 | 10.90 | - | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 14.40 | 14.32 | - | - | - | 0 | 0 | - | 10.97 | 10.90 | - | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 14.40 | 14.30 | - | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 10.97 | 10.89 | - | 10.97 | 10.97 | 2,626 | 10.966 | -0.55% |
| 2019-11-15 | 0 | 14.48 | 14.40 | 14.66 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 11.03 | 10.97 | 11.16 | 11.03 | 11.03 | 2,626 | 11.027 | -1.23% |
| 2019-11-14 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 11.16 | 11.03 | 11.16 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 11.16 | 11.03 | 11.16 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 14.66 | 14.48 | 14.66 | - | - | 0 | 0 | - | 11.16 | 11.03 | 11.16 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 14.66 | 14.50 | 14.66 | - | - | 0 | 0 | - | 11.16 | 11.04 | 11.16 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 14.66 | 14.54 | 15.00 | - | - | 0 | 0 | - | 11.16 | 11.07 | 11.42 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 14.66 | 14.64 | 15.00 | - | - | 0 | 0 | - | 11.16 | 11.15 | 11.42 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 14.66 | 14.62 | 15.00 | - | - | 0 | 0 | - | 11.16 | 11.13 | 11.42 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 14.66 | 14.66 | 14.70 | 14.66 | 14.66 | 8,000 | 117,280 | 14.660 | 11.16 | 11.16 | 11.19 | 11.16 | 11.16 | 10,505 | 11.164 | 0.00% |
| 2019-11-04 | 0 | 14.66 | 14.60 | 14.66 | 14.64 | 14.66 | 16,000 | 234,400 | 14.650 | 11.16 | 11.12 | 11.16 | 11.15 | 11.16 | 21,011 | 11.156 | 0.14% |
| 2019-11-01 | 0 | 14.64 | 14.50 | 14.64 | 14.60 | 14.64 | 6,000 | 87,680 | 14.613 | 11.15 | 11.04 | 11.15 | 11.12 | 11.15 | 7,879 | 11.128 | 0.00% |
| 2019-10-31 | 0 | 14.64 | 14.64 | 14.80 | 14.60 | 14.80 | 12,000 | 176,160 | 14.680 | 11.15 | 11.15 | 11.27 | 11.12 | 11.27 | 15,758 | 11.179 | 0.27% |
| 2019-10-30 | 0 | 14.60 | 14.60 | 14.80 | - | - | 0 | 0 | - | 11.12 | 11.12 | 11.27 | - | - | 0 | - | 0.69% |
| 2019-10-29 | 0 | 14.50 | 14.48 | 14.58 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 11.04 | 11.03 | 11.10 | 11.04 | 11.04 | 5,253 | 11.042 | 0.00% |
| 2019-10-28 | 0 | 14.50 | 14.48 | 14.80 | - | - | 0 | 0 | - | 11.04 | 11.03 | 11.27 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 14.50 | 14.46 | - | - | - | 0 | 0 | - | 11.04 | 11.01 | - | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 14.50 | 14.40 | - | - | - | 0 | 0 | - | 11.04 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 14.50 | 14.40 | - | 14.50 | 14.50 | 12,000 | 174,000 | 14.500 | 11.04 | 10.97 | - | 11.04 | 11.04 | 15,758 | 11.042 | -0.28% |
| 2019-10-22 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 11.07 | 11.04 | 11.42 | 11.07 | 11.07 | 2,626 | 11.072 | 0.00% |
| 2019-10-21 | 0 | 14.54 | 14.50 | 14.54 | - | - | 0 | 0 | - | 11.07 | 11.04 | 11.07 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 11.07 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 14.54 | 14.50 | - | - | - | 0 | 0 | - | 11.07 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 14,000 | 203,560 | 14.540 | 11.07 | 11.04 | - | 11.07 | 11.07 | 18,384 | 11.072 | 0.00% |
| 2019-10-15 | 0 | 14.54 | 14.50 | - | 14.54 | 14.54 | 20,000 | 290,800 | 14.540 | 11.07 | 11.04 | - | 11.07 | 11.07 | 26,263 | 11.072 | 0.00% |
| 2019-10-14 | 0 | 14.54 | 14.50 | 15.00 | 14.54 | 14.54 | 2,000 | 29,080 | 14.540 | 11.07 | 11.04 | 11.42 | 11.07 | 11.07 | 2,626 | 11.072 | 0.00% |
| 2019-10-11 | 0 | 14.54 | 14.50 | - | 14.50 | 14.54 | 14,000 | 203,400 | 14.529 | 11.07 | 11.04 | - | 11.04 | 11.07 | 18,384 | 11.064 | 0.41% |
| 2019-10-10 | 0 | 14.48 | 14.40 | 14.54 | - | - | 0 | 0 | - | 11.03 | 10.97 | 11.07 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 14.48 | 14.40 | 14.52 | - | - | 0 | 0 | - | 11.03 | 10.97 | 11.06 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 14.48 | 14.40 | 14.54 | 14.48 | 14.48 | 2,000 | 28,960 | 14.480 | 11.03 | 10.97 | 11.07 | 11.03 | 11.03 | 2,626 | 11.027 | -0.82% |
| 2019-10-04 | 0 | 14.60 | 14.40 | - | - | - | 0 | 0 | - | 11.12 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 11.12 | 10.97 | 11.12 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 11.12 | 10.97 | 11.12 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.60 | 2,000 | 29,200 | 14.600 | 11.12 | 11.04 | 11.12 | 11.12 | 11.12 | 2,626 | 11.118 | -0.68% |
| 2019-09-27 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 11.19 | 11.12 | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 11.19 | 11.12 | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 14.70 | 14.60 | - | - | - | 0 | 0 | - | 11.19 | 11.12 | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.80 | 14,000 | 206,000 | 14.714 | 11.19 | 11.19 | 11.27 | 11.19 | 11.27 | 18,384 | 11.205 | -0.81% |
| 2019-09-23 | 0 | 14.82 | 14.80 | 15.00 | - | - | 0 | 0 | - | 11.29 | 11.27 | 11.42 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 11.29 | 11.27 | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 11.29 | 11.27 | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 11.29 | 11.27 | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 11.29 | 11.27 | - | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 14.82 | 14.80 | - | - | - | 0 | 0 | - | 11.29 | 11.27 | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 14.82 | 14.82 | - | 14.80 | 14.90 | 22,000 | 326,200 | 14.827 | 11.29 | 11.29 | - | 11.27 | 11.35 | 28,890 | 11.291 | -0.54% |
| 2019-09-12 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 4,000 | 59,800 | 14.950 | 11.35 | 11.35 | 11.42 | 11.35 | 11.42 | 5,253 | 11.385 | -0.67% |
| 2019-09-11 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 11.42 | 11.42 | - | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 15.00 | 14.96 | - | - | - | 0 | 0 | - | 11.42 | 11.39 | - | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 15.00 | 14.90 | - | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 11.42 | 11.35 | - | 11.42 | 11.42 | 2,626 | 11.423 | -2.60% |
| 2019-09-06 | 0 | 15.40 | 15.00 | 15.80 | - | - | 0 | 0 | - | 11.73 | 11.42 | 12.03 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 11.73 | 11.42 | 11.73 | - | - | 0 | - | 0.00% |
| 2019-09-04 | 0 | 15.40 | 15.40 | 15.80 | - | - | 0 | 0 | - | 11.73 | 11.73 | 12.03 | - | - | 0 | - | 1.99% |
| 2019-09-03 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 11.50 | 11.35 | 11.76 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 15.10 | 14.90 | 15.44 | - | - | 0 | 0 | - | 11.50 | 11.35 | 11.76 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 15.10 | 15.40 | - | 15.00 | 15.30 | 26,000 | 392,400 | 15.092 | 11.50 | 11.73 | - | 11.42 | 11.65 | 34,142 | 11.493 | 1.21% |
| 2019-08-29 | 0 | 14.92 | 14.90 | 15.30 | 14.92 | 14.92 | 6,000 | 90,280 | 15.047 | 11.36 | 11.35 | 11.65 | 11.36 | 11.36 | 7,879 | 11.458 | -2.48% |
| 2019-08-28 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 11.65 | 11.35 | 11.65 | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 15.30 | 14.90 | 15.30 | - | - | 0 | 0 | - | 11.65 | 11.35 | 11.65 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 15.30 | 15.00 | 15.30 | - | - | 0 | 0 | - | 11.65 | 11.42 | 11.65 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 15.30 | 15.20 | - | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 11.65 | 11.58 | - | 11.65 | 11.65 | 2,626 | 11.651 | 0.00% |
| 2019-08-22 | 0 | 15.30 | 15.28 | 15.60 | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 11.65 | 11.64 | 11.88 | 11.65 | 11.65 | 2,626 | 11.651 | -0.65% |
| 2019-08-21 | 0 | 15.40 | 15.30 | - | 15.40 | 15.40 | 18,000 | 277,200 | 15.400 | 11.73 | 11.65 | - | 11.73 | 11.73 | 23,637 | 11.727 | -0.65% |
| 2019-08-20 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.80 | 11.73 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 15.50 | 15.40 | - | - | - | 0 | 0 | - | 11.80 | 11.73 | - | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 15.50 | 15.40 | 16.00 | 15.50 | 15.56 | 5,260 | 81,498 | 15.494 | 11.80 | 11.73 | 12.18 | 11.80 | 11.85 | 6,907 | 11.799 | -1.27% |
| 2019-08-15 | 0 | 15.70 | 15.50 | 15.70 | - | - | 0 | 0 | - | 11.96 | 11.80 | 11.96 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 15.70 | 15.60 | 15.80 | 15.70 | 15.80 | 7,920 | 124,544 | 15.725 | 11.96 | 11.88 | 12.03 | 11.96 | 12.03 | 10,400 | 11.975 | -1.88% |
| 2019-08-13 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 12.18 | 12.03 | 12.18 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 16.00 | 15.88 | 16.00 | - | - | 0 | 0 | - | 12.18 | 12.09 | 12.18 | - | - | 0 | - | -0.25% |
| 2019-08-09 | 0 | 16.04 | 15.90 | 16.04 | - | - | 0 | 0 | - | 12.21 | 12.11 | 12.21 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 16.04 | 15.72 | 16.10 | - | - | 0 | 0 | - | 12.21 | 11.97 | 12.26 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 16.04 | 15.72 | - | - | - | 0 | 0 | - | 12.21 | 11.97 | - | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 16.04 | 15.72 | 16.06 | - | - | 0 | 0 | - | 12.21 | 11.97 | 12.23 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 16.04 | 15.94 | 16.20 | 16.04 | 16.24 | 6,000 | 96,840 | 16.140 | 12.21 | 12.14 | 12.34 | 12.21 | 12.37 | 7,879 | 12.291 | -1.72% |
| 2019-08-02 | 0 | 16.32 | 16.24 | 16.88 | 16.32 | 16.34 | 4,000 | 65,320 | 16.330 | 12.43 | 12.37 | 12.85 | 12.43 | 12.44 | 5,253 | 12.436 | -1.69% |
| 2019-08-01 | 0 | 16.60 | 16.40 | 16.60 | - | - | 0 | 0 | - | 12.64 | 12.49 | 12.64 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 16.60 | 16.48 | 16.88 | - | - | 0 | 0 | - | 12.64 | 12.55 | 12.85 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 16.60 | 16.48 | 16.74 | - | - | 0 | 0 | - | 12.64 | 12.55 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 16.60 | 16.50 | 16.74 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 12.64 | 12.57 | 12.75 | 12.64 | 12.64 | 2,626 | 12.641 | -0.60% |
| 2019-07-26 | 0 | 16.70 | 16.70 | 16.74 | - | - | 2,000 | 33,400 | 16.700 | 12.72 | 12.72 | 12.75 | - | - | 2,626 | 12.717 | 0.00% |
| 2019-07-25 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.72 | 12.64 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.72 | 12.64 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 16.70 | 16.60 | 16.82 | - | - | 0 | 0 | - | 12.72 | 12.64 | 12.81 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 16.70 | 16.60 | 16.74 | - | - | 0 | 0 | - | 12.72 | 12.64 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 16.70 | 16.60 | 16.74 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 12.72 | 12.64 | 12.75 | 12.72 | 12.72 | 13,132 | 12.717 | 0.00% |
| 2019-07-18 | 0 | 16.70 | 16.62 | 16.74 | 16.70 | 16.70 | 8,000 | 133,600 | 16.700 | 12.72 | 12.66 | 12.75 | 12.72 | 12.72 | 10,505 | 12.717 | -0.24% |
| 2019-07-17 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 12.75 | 12.72 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 16.74 | 16.70 | 16.74 | - | - | 0 | 0 | - | 12.75 | 12.72 | 12.75 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 16.74 | 16.70 | 16.74 | 16.74 | 16.74 | 6,000 | 100,440 | 16.740 | 12.75 | 12.72 | 12.75 | 12.75 | 12.75 | 7,879 | 12.748 | 0.00% |
| 2019-07-12 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 12.75 | 12.72 | 12.79 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 16.74 | 16.70 | 16.80 | - | - | 0 | 0 | - | 12.75 | 12.72 | 12.79 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 16.74 | 16.64 | 17.00 | 16.74 | 16.74 | 4,000 | 66,960 | 16.740 | 12.75 | 12.67 | 12.95 | 12.75 | 12.75 | 5,253 | 12.748 | -0.12% |
| 2019-07-09 | 0 | 16.76 | 16.76 | 17.10 | - | - | 0 | 0 | - | 12.76 | 12.76 | 13.02 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 16.76 | 16.74 | 17.10 | 16.76 | 16.76 | 18,000 | 301,680 | 16.760 | 12.76 | 12.75 | 13.02 | 12.76 | 12.76 | 23,637 | 12.763 | -0.48% |
| 2019-07-05 | 0 | 16.84 | 16.82 | 17.20 | 16.84 | 16.84 | 2,000 | 33,680 | 16.840 | 12.82 | 12.81 | 13.10 | 12.82 | 12.82 | 2,626 | 12.824 | -0.36% |
| 2019-07-04 | 0 | 16.90 | 16.82 | 17.50 | - | - | 0 | 0 | - | 12.87 | 12.81 | 13.33 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 16.90 | 16.90 | 17.50 | - | - | 0 | 0 | - | 12.87 | 12.87 | 13.33 | - | - | 0 | - | 0.12% |
| 2019-07-02 | 0 | 16.88 | 16.92 | 17.50 | - | - | 0 | 0 | - | 12.85 | 12.88 | 13.33 | - | - | 0 | - | 0.48% |
| 2019-06-28 | 0 | 16.80 | 16.76 | - | - | - | 0 | 0 | - | 12.79 | 12.76 | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 16.80 | 16.74 | - | - | - | 0 | 0 | - | 12.79 | 12.75 | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.79 | 12.73 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 16.80 | 16.72 | - | - | - | 0 | 0 | - | 12.79 | 12.73 | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 16.80 | 16.74 | 17.20 | - | - | 0 | 0 | - | 12.79 | 12.75 | 13.10 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 16.80 | 16.78 | - | - | - | 0 | 0 | - | 12.79 | 12.78 | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 16.80 | 16.80 | - | - | - | 0 | 0 | - | 12.79 | 12.79 | - | - | - | 0 | - | 0.24% |
| 2019-06-19 | 0 | 16.80 | 16.80 | 17.18 | - | - | 0 | 0 | - | 12.76 | 12.76 | 13.05 | - | - | 0 | - | 0.48% |
| 2019-06-18 | 0 | 16.72 | 16.70 | 17.20 | 16.70 | 16.74 | 6,000 | 100,320 | 16.720 | 12.70 | 12.69 | 13.07 | 12.69 | 12.72 | 7,898 | 12.702 | -0.48% |
| 2019-06-17 | 0 | 16.80 | 16.70 | 17.20 | - | - | 0 | 0 | - | 12.76 | 12.69 | 13.07 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 16.80 | 16.70 | 17.20 | 16.80 | 17.00 | 10,000 | 169,200 | 16.920 | 12.76 | 12.69 | 13.07 | 12.76 | 12.91 | 13,163 | 12.854 | 0.00% |
| 2019-06-13 | 0 | 16.80 | 16.80 | 17.00 | - | - | 0 | 0 | - | 12.76 | 12.76 | 12.91 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 16.80 | 16.72 | 17.10 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 12.76 | 12.70 | 12.99 | 12.76 | 12.76 | 5,265 | 12.763 | -0.24% |
| 2019-06-11 | 0 | 16.84 | 16.84 | 17.20 | - | - | 0 | 0 | - | 12.79 | 12.79 | 13.07 | - | - | 0 | - | 0.24% |
| 2019-06-10 | 0 | 16.80 | 16.80 | 17.34 | 16.78 | 16.82 | 49,668 | 834,328 | 16.798 | 12.76 | 12.76 | 13.17 | 12.75 | 12.78 | 65,378 | 12.762 | -1.18% |
| 2019-06-06 | 0 | 17.00 | 16.84 | 17.32 | - | - | 0 | 0 | - | 12.91 | 12.79 | 13.16 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 17.00 | 16.82 | 17.08 | 17.00 | 17.00 | 8,000 | 136,000 | 17.000 | 12.91 | 12.78 | 12.98 | 12.91 | 12.91 | 10,530 | 12.915 | 0.00% |
| 2019-06-04 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 12.91 | 12.76 | 12.91 | 12.91 | 12.91 | 5,265 | 12.915 | -2.30% |
| 2019-06-03 | 0 | 17.40 | 17.00 | 17.40 | - | - | 0 | 0 | - | 13.22 | 12.91 | 13.22 | - | - | 0 | - | -0.46% |
| 2019-05-31 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 13.28 | 12.95 | 13.28 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 17.48 | 17.04 | 17.48 | - | - | 0 | 0 | - | 13.28 | 12.95 | 13.28 | - | - | 0 | - | -0.11% |
| 2019-05-29 | 0 | 17.50 | 17.04 | 17.50 | 17.32 | 17.50 | 22,000 | 384,640 | 17.484 | 13.29 | 12.95 | 13.29 | 13.16 | 13.29 | 28,959 | 13.282 | 2.58% |
| 2019-05-28 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.96 | 12.93 | 13.16 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 17.06 | 17.02 | 17.32 | - | - | 0 | 0 | - | 12.96 | 12.93 | 13.16 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 17.06 | 17.02 | 17.34 | - | - | 0 | 0 | - | 12.96 | 12.93 | 13.17 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 17.06 | 16.80 | 17.18 | 17.00 | 17.10 | 14,000 | 238,560 | 17.040 | 12.96 | 12.76 | 13.05 | 12.91 | 12.99 | 18,428 | 12.945 | -0.23% |
| 2019-05-22 | 0 | 17.10 | 17.10 | 17.42 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.23 | - | - | 0 | - | 0.47% |
| 2019-05-21 | 0 | 17.02 | 17.02 | 17.40 | - | - | 0 | 0 | - | 12.93 | 12.93 | 13.22 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 17.02 | 17.00 | 17.48 | 17.02 | 17.02 | 10,000 | 170,200 | 17.020 | 12.93 | 12.91 | 13.28 | 12.93 | 12.93 | 13,163 | 12.930 | -0.35% |
| 2019-05-17 | 0 | 17.08 | 17.08 | 17.40 | 17.08 | 17.20 | 8,000 | 137,280 | 17.160 | 12.98 | 12.98 | 13.22 | 12.98 | 13.07 | 10,530 | 13.036 | -0.70% |
| 2019-05-16 | 0 | 17.20 | 17.18 | 17.64 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 13.07 | 13.05 | 13.40 | 13.07 | 13.07 | 5,265 | 13.067 | -0.23% |
| 2019-05-15 | 0 | 17.24 | 17.20 | 17.42 | 17.22 | 17.50 | 16,000 | 277,400 | 17.338 | 13.10 | 13.07 | 13.23 | 13.08 | 13.29 | 21,061 | 13.171 | -1.49% |
| 2019-05-14 | 0 | 17.50 | 17.16 | 17.86 | - | - | 0 | 0 | - | 13.29 | 13.04 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 17.50 | 17.24 | 17.86 | - | - | 0 | 0 | - | 13.29 | 13.10 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 17.50 | 17.20 | 17.52 | - | - | 0 | 0 | - | 13.29 | 13.07 | 13.31 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 17.50 | 17.38 | 17.56 | 17.38 | 17.50 | 30,000 | 523,800 | 17.460 | 13.29 | 13.20 | 13.34 | 13.20 | 13.29 | 39,489 | 13.264 | -0.46% |
| 2019-05-07 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 13.36 | 13.10 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 17.58 | 17.24 | 17.86 | - | - | 0 | 0 | - | 13.36 | 13.10 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 13.36 | 13.29 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 17.58 | 17.50 | 17.86 | - | - | 0 | 0 | - | 13.36 | 13.29 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 17.58 | 17.68 | 17.86 | 17.58 | 17.58 | 8,000 | 140,640 | 17.580 | 13.36 | 13.43 | 13.57 | 13.36 | 13.36 | 10,530 | 13.356 | -1.46% |
| 2019-04-29 | 0 | 17.84 | 17.52 | 17.86 | 17.84 | 17.84 | 6,000 | 107,040 | 17.840 | 13.55 | 13.31 | 13.57 | 13.55 | 13.55 | 7,898 | 13.553 | 0.11% |
| 2019-04-26 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 13.54 | 13.22 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 17.82 | 17.42 | 17.86 | - | - | 0 | 0 | - | 13.54 | 13.23 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 17.82 | 17.40 | 17.86 | - | - | 0 | 0 | - | 13.54 | 13.22 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 17.82 | 17.40 | 17.84 | - | - | 0 | 0 | - | 13.54 | 13.22 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 17.82 | 17.52 | 17.86 | - | - | 0 | 0 | - | 13.54 | 13.31 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 17.82 | 17.52 | 17.82 | - | - | 0 | 0 | - | 13.54 | 13.31 | 13.54 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 17.82 | 17.38 | 17.82 | 17.82 | 17.82 | 8,000 | 142,560 | 17.820 | 13.54 | 13.20 | 13.54 | 13.54 | 13.54 | 10,530 | 13.538 | 0.00% |
| 2019-04-15 | 0 | 17.82 | 17.50 | 17.82 | 17.82 | 17.82 | 2,000 | 35,640 | 17.820 | 13.54 | 13.29 | 13.54 | 13.54 | 13.54 | 2,633 | 13.538 | 0.11% |
| 2019-04-12 | 0 | 17.80 | 17.42 | 17.80 | 17.80 | 17.80 | 70,000 | 1,246,000 | 17.800 | 13.52 | 13.23 | 13.52 | 13.52 | 13.52 | 92,141 | 13.523 | -0.11% |
| 2019-04-11 | 0 | 17.82 | 17.40 | 17.84 | 17.50 | 17.82 | 10,000 | 177,560 | 17.756 | 13.54 | 13.22 | 13.55 | 13.29 | 13.54 | 13,163 | 13.489 | -0.11% |
| 2019-04-10 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 13.55 | 13.29 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 17.84 | 17.50 | 17.84 | - | - | 0 | 0 | - | 13.55 | 13.29 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 13.55 | 13.22 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 17.84 | 17.40 | 17.84 | - | - | 1 | 17 | 17.000 | 13.55 | 13.22 | 13.55 | - | - | 1 | 12.915 | 0.00% |
| 2019-04-03 | 0 | 17.84 | 17.40 | 17.84 | - | - | 0 | 0 | - | 13.55 | 13.22 | 13.55 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 17.84 | 17.40 | 17.84 | 17.84 | 17.84 | 2,000 | 35,680 | 17.840 | 13.55 | 13.22 | 13.55 | 13.55 | 13.55 | 2,633 | 13.553 | 0.79% |
| 2019-04-01 | 0 | 17.70 | 17.40 | 17.86 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 13.45 | 13.22 | 13.57 | 13.45 | 13.45 | 7,898 | 13.447 | 0.00% |
| 2019-03-29 | 0 | 17.70 | 17.40 | 17.84 | 17.68 | 17.70 | 12,000 | 212,600 | 17.717 | 13.45 | 13.22 | 13.55 | 13.43 | 13.45 | 15,796 | 13.459 | 0.11% |
| 2019-03-28 | 0 | 17.68 | 17.30 | 17.68 | 17.68 | 17.68 | 4,000 | 70,720 | 17.680 | 13.43 | 13.14 | 13.43 | 13.43 | 13.43 | 5,265 | 13.432 | 1.03% |
| 2019-03-27 | 0 | 17.50 | 17.50 | 17.70 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.45 | - | - | 0 | - | 0.57% |
| 2019-03-26 | 0 | 17.40 | 17.38 | 17.70 | - | - | 0 | 0 | - | 13.22 | 13.20 | 13.45 | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 17.40 | 17.40 | 17.70 | - | - | 0 | 0 | - | 13.22 | 13.22 | 13.45 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 13.22 | 13.22 | 13.45 | 13.22 | 13.22 | 2,633 | 13.219 | -1.58% |
| 2019-03-21 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.22 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 17.68 | 17.40 | 17.70 | - | - | 0 | 0 | - | 13.43 | 13.22 | 13.45 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 17.68 | 17.50 | 17.70 | 17.68 | 17.68 | 2,000 | 35,360 | 17.680 | 13.43 | 13.29 | 13.45 | 13.43 | 13.43 | 2,633 | 13.432 | 0.00% |
| 2019-03-18 | 0 | 17.68 | 17.42 | 17.70 | - | - | 0 | 0 | - | 13.43 | 13.23 | 13.45 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.22 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 17.68 | 17.40 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.22 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 17.68 | 17.38 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.20 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 17.68 | 17.38 | 17.68 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 13.43 | 13.20 | 13.43 | 13.45 | 13.45 | 2,633 | 13.447 | 1.14% |
| 2019-03-11 | 0 | 17.48 | 17.38 | 17.64 | - | - | 0 | 0 | - | 13.28 | 13.20 | 13.40 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 17.48 | 17.48 | 17.68 | 17.46 | 17.46 | 10,000 | 174,600 | 17.460 | 13.28 | 13.28 | 13.43 | 13.26 | 13.26 | 13,163 | 13.264 | -1.13% |
| 2019-03-07 | 0 | 17.68 | 17.46 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.26 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 17.68 | 17.52 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.31 | 13.43 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 17.68 | 17.50 | 17.68 | - | - | 0 | 0 | - | 13.43 | 13.29 | 13.43 | - | - | 0 | - | -0.11% |
| 2019-03-04 | 0 | 17.70 | 17.60 | 17.70 | - | - | 0 | 0 | - | 13.45 | 13.37 | 13.45 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 17.70 | 17.48 | 17.70 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 13.45 | 13.28 | 13.45 | 13.45 | 13.45 | 2,633 | 13.447 | -0.90% |
| 2019-02-28 | 0 | 17.86 | 17.48 | 17.86 | - | - | 0 | 0 | - | 13.57 | 13.28 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 17.86 | 17.50 | 17.86 | - | - | 0 | 0 | - | 13.57 | 13.29 | 13.57 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 17.86 | 17.44 | 18.26 | - | - | 0 | 0 | - | 13.57 | 13.25 | 13.87 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 17.86 | 17.50 | 18.26 | - | - | 0 | 0 | - | 13.57 | 13.29 | 13.87 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 17.86 | 17.86 | 18.18 | 17.86 | 17.86 | 2,000 | 35,720 | 17.860 | 13.57 | 13.57 | 13.81 | 13.57 | 13.57 | 2,633 | 13.568 | -0.22% |
| 2019-02-21 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.37 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 17.90 | 17.60 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.37 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 17.90 | 17.60 | 17.94 | - | - | 0 | 0 | - | 13.60 | 13.37 | 13.63 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 17.90 | 17.40 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.22 | 13.60 | - | - | 0 | - | -0.11% |
| 2019-02-15 | 0 | 17.92 | 17.40 | 18.30 | - | - | 0 | 0 | - | 13.61 | 13.22 | 13.90 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 17.92 | 17.40 | 17.98 | - | - | 0 | 0 | - | 13.61 | 13.22 | 13.66 | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 17.92 | 17.58 | 17.98 | - | - | 0 | 0 | - | 13.61 | 13.36 | 13.66 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 17.92 | 17.32 | 17.98 | - | - | 0 | 0 | - | 13.61 | 13.16 | 13.66 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 17.92 | 17.36 | 17.94 | 17.92 | 17.92 | 2,000 | 35,840 | 17.920 | 13.61 | 13.19 | 13.63 | 13.61 | 13.61 | 2,633 | 13.614 | 0.11% |
| 2019-02-08 | 0 | 17.90 | 17.28 | 17.98 | 17.90 | 17.90 | 4,000 | 71,600 | 17.900 | 13.60 | 13.13 | 13.66 | 13.60 | 13.60 | 5,265 | 13.599 | 0.00% |
| 2019-02-04 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.14 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 17.90 | 17.20 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.07 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 17.90 | 17.32 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.16 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 17.90 | 17.30 | 17.90 | - | - | 0 | 0 | - | 13.60 | 13.14 | 13.60 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 17.90 | 17.30 | 17.90 | 17.90 | 17.90 | 2,000 | 35,800 | 17.900 | 13.60 | 13.14 | 13.60 | 13.60 | 13.60 | 2,633 | 13.599 | -0.22% |
| 2019-01-28 | 0 | 17.94 | 17.50 | 17.94 | - | - | 0 | 0 | - | 13.63 | 13.29 | 13.63 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 17.94 | 17.48 | 17.96 | - | - | 0 | 0 | - | 13.63 | 13.28 | 13.64 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 17.94 | 17.22 | 17.94 | 17.60 | 17.98 | 4,001 | 71,176 | 17.790 | 13.63 | 13.08 | 13.63 | 13.37 | 13.66 | 5,267 | 13.515 | 3.10% |
| 2019-01-23 | 0 | 17.40 | 17.04 | 17.50 | 17.40 | 17.50 | 4,000 | 69,800 | 17.450 | 13.22 | 12.95 | 13.29 | 13.22 | 13.29 | 5,265 | 13.257 | 0.00% |
| 2019-01-22 | 0 | 17.40 | 17.20 | 17.46 | - | - | 0 | 0 | - | 13.22 | 13.07 | 13.26 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 17.40 | 17.20 | 17.40 | - | - | 0 | 0 | - | 13.22 | 13.07 | 13.22 | - | - | 0 | - | -0.57% |
| 2019-01-18 | 0 | 17.50 | 17.30 | 17.50 | 17.20 | 17.50 | 4,000 | 69,400 | 17.350 | 13.29 | 13.14 | 13.29 | 13.07 | 13.29 | 5,265 | 13.181 | 1.86% |
| 2019-01-17 | 0 | 17.18 | 17.02 | 17.18 | 17.18 | 17.18 | 12,000 | 206,160 | 17.180 | 13.05 | 12.93 | 13.05 | 13.05 | 13.05 | 15,796 | 13.052 | 1.06% |
| 2019-01-16 | 0 | 17.00 | 17.00 | 17.02 | 17.00 | 17.02 | 10,000 | 170,080 | 17.008 | 12.91 | 12.91 | 12.93 | 12.91 | 12.93 | 13,163 | 12.921 | 0.00% |
| 2019-01-15 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.91 | 12.76 | 13.07 | 12.91 | 12.91 | 2,633 | 12.915 | 2.04% |
| 2019-01-14 | 0 | 16.66 | 16.66 | 17.20 | 16.66 | 16.66 | 2,000 | 33,320 | 16.660 | 12.66 | 12.66 | 13.07 | 12.66 | 12.66 | 2,633 | 12.657 | -0.12% |
| 2019-01-11 | 0 | 16.68 | 16.68 | 17.20 | 16.66 | 16.66 | 10,000 | 166,600 | 16.660 | 12.67 | 12.67 | 13.07 | 12.66 | 12.66 | 13,163 | 12.657 | 0.12% |
| 2019-01-10 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.66 | 13.29 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 16.66 | 16.66 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.66 | 13.29 | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 12.66 | 12.61 | 12.91 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 16.66 | 16.60 | 17.00 | - | - | 0 | 0 | - | 12.66 | 12.61 | 12.91 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 16.66 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.61 | 13.29 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 16.66 | 16.52 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.55 | 13.29 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 16.66 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.54 | 13.29 | - | - | 0 | - | -0.00% |
| 2018-12-31 | 0 | 17.00 | 17.00 | 17.10 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.73 | - | - | 0 | - | 0.12% |
| 2018-12-28 | 0 | 16.98 | 16.98 | 17.10 | 16.90 | 16.90 | 10,000 | 169,000 | 16.900 | 12.64 | 12.64 | 12.73 | 12.58 | 12.58 | 13,432 | 12.582 | 0.00% |
| 2018-12-27 | 0 | 16.98 | 16.90 | 16.98 | 16.98 | 16.98 | 2,000 | 33,960 | 16.980 | 12.64 | 12.58 | 12.64 | 12.64 | 12.64 | 2,686 | 12.642 | 0.24% |
| 2018-12-24 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 12.61 | 12.58 | 12.64 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 16.94 | 16.90 | 16.98 | - | - | 0 | 0 | - | 12.61 | 12.58 | 12.64 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 16.94 | 16.90 | 17.40 | - | - | 0 | 0 | - | 12.61 | 12.58 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 16.94 | 16.94 | 17.40 | - | - | 0 | 0 | - | 12.61 | 12.61 | 12.95 | - | - | 0 | - | 0.12% |
| 2018-12-18 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 12.60 | 12.60 | 12.95 | 12.60 | 12.60 | 2,686 | 12.597 | -0.35% |
| 2018-12-17 | 0 | 16.98 | 16.94 | 17.40 | - | - | 0 | 0 | - | 12.64 | 12.61 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 16.98 | 16.94 | 17.40 | - | - | 20,000 | 339,600 | 16.980 | 12.64 | 12.61 | 12.95 | - | - | 26,863 | 12.642 | 0.00% |
| 2018-12-13 | 0 | 16.98 | 16.92 | 17.00 | 16.98 | 17.00 | 12,000 | 203,920 | 16.993 | 12.64 | 12.60 | 12.66 | 12.64 | 12.66 | 16,118 | 12.652 | 0.00% |
| 2018-12-12 | 0 | 16.98 | 16.98 | 17.40 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.95 | - | - | 0 | - | 0.35% |
| 2018-12-11 | 0 | 16.92 | 16.92 | 17.40 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 12.60 | 12.60 | 12.95 | 12.60 | 12.60 | 2,686 | 12.597 | 0.00% |
| 2018-12-10 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 12.60 | 12.60 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 16.92 | 16.92 | 17.40 | - | - | 0 | 0 | - | 12.60 | 12.60 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 16.92 | 16.92 | 17.40 | 16.90 | 16.92 | 16,000 | 270,680 | 16.918 | 12.60 | 12.60 | 12.95 | 12.58 | 12.60 | 21,491 | 12.595 | -0.47% |
| 2018-12-05 | 0 | 17.00 | 16.96 | 17.50 | - | - | 0 | 0 | - | 12.66 | 12.63 | 13.03 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 17.00 | 17.00 | 17.34 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.91 | - | - | 0 | - | 0.12% |
| 2018-12-03 | 0 | 16.98 | 16.98 | 17.34 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.91 | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 16.98 | 16.98 | 17.50 | - | - | 14,001 | 236,616 | 16.900 | 12.64 | 12.64 | 13.03 | - | - | 18,806 | 12.582 | 0.35% |
| 2018-11-29 | 0 | 16.92 | 16.92 | 17.50 | - | - | 0 | 0 | - | 12.60 | 12.60 | 13.03 | - | - | 0 | - | 0.12% |
| 2018-11-28 | 0 | 16.90 | 16.90 | 17.24 | - | - | 420 | 6,997 | 16.660 | 12.58 | 12.58 | 12.84 | - | - | 564 | 12.403 | 0.00% |
| 2018-11-27 | 0 | 16.90 | 16.86 | 17.24 | - | - | 0 | 0 | - | 12.58 | 12.55 | 12.84 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 16.90 | 16.86 | 17.50 | - | - | 0 | 0 | - | 12.58 | 12.55 | 13.03 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 16.90 | 16.84 | 17.30 | - | - | 0 | 0 | - | 12.58 | 12.54 | 12.88 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 16.90 | 16.84 | 17.40 | 16.90 | 16.92 | 4,000 | 67,640 | 16.910 | 12.58 | 12.54 | 12.95 | 12.58 | 12.60 | 5,373 | 12.590 | -0.59% |
| 2018-11-21 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 12.66 | 12.58 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 17.00 | 16.90 | 17.40 | - | - | 0 | 0 | - | 12.66 | 12.58 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 12.66 | 12.57 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 17.00 | 16.90 | 17.20 | - | - | 0 | 0 | - | 12.66 | 12.58 | 12.81 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 17.00 | 16.86 | 17.20 | - | - | 0 | 0 | - | 12.66 | 12.55 | 12.81 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 12.66 | 12.52 | 12.81 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 17.00 | 16.88 | 17.20 | - | - | 0 | 0 | - | 12.66 | 12.57 | 12.81 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 17.00 | 16.82 | 17.20 | - | - | 0 | 0 | - | 12.66 | 12.52 | 12.81 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 17.00 | 16.86 | 17.20 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.66 | 12.55 | 12.81 | 12.66 | 12.66 | 2,686 | 12.657 | -0.58% |
| 2018-11-08 | 0 | 17.10 | 16.88 | 17.10 | - | - | 0 | 0 | - | 12.73 | 12.57 | 12.73 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 17.10 | 16.86 | 17.10 | - | - | 0 | 0 | - | 12.73 | 12.55 | 12.73 | - | - | 0 | - | -0.58% |
| 2018-11-06 | 0 | 17.20 | 16.86 | 17.40 | - | - | 50,000 | 845,000 | 16.900 | 12.81 | 12.55 | 12.95 | - | - | 67,158 | 12.582 | 0.00% |
| 2018-11-05 | 0 | 17.20 | 16.86 | 17.40 | - | - | 0 | 0 | - | 12.81 | 12.55 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 17.20 | 16.82 | 17.40 | - | - | 0 | 0 | - | 12.81 | 12.52 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 17.20 | 16.80 | 17.40 | - | - | 0 | 0 | - | 12.81 | 12.51 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 17.20 | 16.74 | 17.40 | - | - | 0 | 0 | - | 12.81 | 12.46 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 17.20 | 16.78 | 17.40 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.81 | 12.49 | 12.95 | 12.81 | 12.81 | 8,059 | 12.806 | 2.14% |
| 2018-10-29 | 0 | 16.84 | 16.78 | 17.20 | - | - | 1 | 17 | 17.000 | 12.54 | 12.49 | 12.81 | - | - | 1 | 12.657 | 0.00% |
| 2018-10-26 | 0 | 16.84 | 16.76 | 16.96 | - | - | 5 | 84 | 16.800 | 12.54 | 12.48 | 12.63 | - | - | 7 | 12.508 | 0.00% |
| 2018-10-25 | 0 | 16.84 | 16.84 | 17.20 | 16.76 | 16.78 | 4,000 | 67,080 | 16.770 | 12.54 | 12.54 | 12.81 | 12.48 | 12.49 | 5,373 | 12.485 | -0.94% |
| 2018-10-24 | 0 | 17.00 | 16.86 | 17.20 | - | - | 1 | 17 | 17.000 | 12.66 | 12.55 | 12.81 | - | - | 1 | 12.657 | 0.00% |
| 2018-10-23 | 0 | 17.00 | 16.88 | 17.40 | - | - | 0 | 0 | - | 12.66 | 12.57 | 12.95 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 17.00 | 17.00 | 17.40 | - | - | 7 | 121 | 17.286 | 12.66 | 12.66 | 12.95 | - | - | 9 | 12.869 | 0.47% |
| 2018-10-19 | 0 | 16.92 | 16.92 | 16.94 | 16.88 | 16.88 | 4,000 | 67,520 | 16.880 | 12.60 | 12.60 | 12.61 | 12.57 | 12.57 | 5,373 | 12.567 | -0.47% |
| 2018-10-18 | 0 | 17.00 | 16.92 | 17.98 | - | - | 0 | 0 | - | 12.66 | 12.60 | 13.39 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 17.00 | 16.98 | 17.98 | - | - | 0 | 0 | - | 12.66 | 12.64 | 13.39 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 17.00 | 17.00 | 17.70 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.66 | 12.66 | 13.18 | 12.66 | 12.66 | 2,686 | 12.657 | -1.16% |
| 2018-10-12 | 0 | 17.20 | 17.00 | 17.50 | 17.06 | 17.20 | 8,000 | 136,760 | 17.095 | 12.81 | 12.66 | 13.03 | 12.70 | 12.81 | 10,745 | 12.727 | 0.00% |
| 2018-10-11 | 0 | 17.20 | 17.06 | 17.70 | - | - | 0 | 0 | - | 12.81 | 12.70 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 17.20 | 17.14 | 17.30 | 17.20 | 17.20 | 6,000 | 103,200 | 17.200 | 12.81 | 12.76 | 12.88 | 12.81 | 12.81 | 8,059 | 12.806 | 0.00% |
| 2018-10-09 | 0 | 17.20 | 17.18 | 17.70 | 17.20 | 17.20 | 8,000 | 137,600 | 17.200 | 12.81 | 12.79 | 13.18 | 12.81 | 12.81 | 10,745 | 12.806 | -0.12% |
| 2018-10-08 | 0 | 17.22 | 17.16 | 17.98 | 17.22 | 17.30 | 4,000 | 69,040 | 17.260 | 12.82 | 12.78 | 13.39 | 12.82 | 12.88 | 5,373 | 12.850 | -1.03% |
| 2018-10-05 | 0 | 17.40 | 17.30 | 17.98 | 17.40 | 17.44 | 8,000 | 139,400 | 17.425 | 12.95 | 12.88 | 13.39 | 12.95 | 12.98 | 10,745 | 12.973 | -0.34% |
| 2018-10-04 | 0 | 17.46 | 17.42 | 17.98 | - | - | 0 | 0 | - | 13.00 | 12.97 | 13.39 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 17.46 | 17.42 | 17.80 | - | - | 0 | 0 | - | 13.00 | 12.97 | 13.25 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 17.46 | 17.42 | 17.80 | 17.46 | 17.46 | 6,000 | 104,760 | 17.460 | 13.00 | 12.97 | 13.25 | 13.00 | 13.00 | 8,059 | 12.999 | -0.23% |
| 2018-09-28 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 13.03 | 13.00 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 17.50 | 17.46 | 22.00 | - | - | 0 | 0 | - | 13.03 | 13.00 | 16.38 | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 17.50 | 17.50 | 18.00 | - | - | 0 | 0 | - | 13.03 | 13.03 | 13.40 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 17.50 | 17.46 | 18.20 | - | - | 0 | 0 | - | 13.03 | 13.00 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 17.50 | 17.50 | 17.96 | 17.50 | 17.50 | 8,000 | 140,000 | 17.500 | 13.03 | 13.03 | 13.37 | 13.03 | 13.03 | 10,745 | 13.029 | 0.00% |
| 2018-09-20 | 0 | 17.50 | 17.50 | 17.80 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 13.03 | 13.03 | 13.25 | 13.03 | 13.03 | 13,432 | 13.029 | -1.13% |
| 2018-09-19 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 13.18 | 13.03 | 13.25 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 17.70 | 17.50 | 17.70 | - | - | 0 | 0 | - | 13.18 | 13.03 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 17.70 | 17.50 | 17.80 | - | - | 0 | 0 | - | 13.18 | 13.03 | 13.25 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 17.70 | 17.50 | 17.70 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 13.18 | 13.03 | 13.18 | 13.25 | 13.25 | 2,686 | 13.252 | 0.80% |
| 2018-09-13 | 0 | 17.56 | 17.56 | 17.70 | - | - | 0 | 0 | - | 13.07 | 13.07 | 13.18 | - | - | 0 | - | 0.23% |
| 2018-09-12 | 0 | 17.52 | 17.48 | 17.80 | 17.52 | 17.52 | 5,916 | 103,380 | 17.475 | 13.04 | 13.01 | 13.25 | 13.04 | 13.04 | 7,946 | 13.010 | -0.45% |
| 2018-09-11 | 0 | 17.60 | 17.52 | 18.40 | 17.60 | 17.62 | 32,000 | 563,560 | 17.611 | 13.10 | 13.04 | 13.70 | 13.10 | 13.12 | 42,981 | 13.112 | -1.12% |
| 2018-09-10 | 0 | 17.80 | 17.64 | 18.00 | 17.80 | 17.80 | 4,000 | 71,200 | 17.800 | 13.25 | 13.13 | 13.40 | 13.25 | 13.25 | 5,373 | 13.252 | -1.00% |
| 2018-09-07 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 13.39 | 13.27 | 13.40 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 17.98 | 17.82 | 18.00 | - | - | 0 | 0 | - | 13.39 | 13.27 | 13.40 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 17.98 | 17.86 | 18.00 | - | - | 0 | 0 | - | 13.39 | 13.30 | 13.40 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 17.98 | 17.92 | 18.00 | - | - | 0 | 0 | - | 13.39 | 13.34 | 13.40 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 17.98 | 17.92 | 18.40 | - | - | 0 | 0 | - | 13.39 | 13.34 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 17.98 | 17.90 | 18.50 | - | - | 0 | 0 | - | 13.39 | 13.33 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 17.98 | 17.96 | 18.38 | 17.98 | 17.98 | 4,000 | 71,920 | 17.980 | 13.39 | 13.37 | 13.68 | 13.39 | 13.39 | 5,373 | 13.386 | 0.00% |
| 2018-08-29 | 0 | 17.98 | 17.96 | 18.40 | 17.98 | 17.98 | 6,220 | 111,774 | 17.970 | 13.39 | 13.37 | 13.70 | 13.39 | 13.39 | 8,355 | 13.379 | -0.11% |
| 2018-08-28 | 0 | 18.00 | 18.00 | 18.40 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 13.40 | 13.40 | 13.70 | 13.40 | 13.40 | 5,373 | 13.401 | -0.11% |
| 2018-08-27 | 0 | 18.02 | 18.00 | 18.30 | - | - | 0 | 0 | - | 13.42 | 13.40 | 13.62 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 18.02 | 18.00 | 18.40 | - | - | 0 | 0 | - | 13.42 | 13.40 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 18.02 | 18.02 | 18.30 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 13.42 | 13.42 | 13.62 | 13.40 | 13.40 | 2,686 | 13.401 | -0.11% |
| 2018-08-22 | 0 | 18.04 | 18.04 | 18.38 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 13.43 | 13.43 | 13.68 | 13.40 | 13.40 | 2,686 | 13.401 | 0.22% |
| 2018-08-21 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 18.00 | 18.00 | 18.40 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 18.00 | 17.98 | 18.40 | - | - | 0 | 0 | - | 13.40 | 13.39 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 18.00 | 17.98 | 18.40 | 17.98 | 18.00 | 10,000 | 179,840 | 17.984 | 13.40 | 13.39 | 13.70 | 13.39 | 13.40 | 13,432 | 13.389 | -2.17% |
| 2018-08-15 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 13.70 | 13.39 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 18.40 | 17.98 | 18.40 | - | - | 0 | 0 | - | 13.70 | 13.39 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 18.40 | 17.98 | 18.50 | - | - | 0 | 0 | - | 13.70 | 13.39 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 18.40 | 18.02 | 18.48 | - | - | 0 | 0 | - | 13.70 | 13.42 | 13.76 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 18.40 | 18.14 | 18.40 | - | - | 0 | 0 | - | 13.70 | 13.51 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 13.70 | 13.48 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 18.40 | 18.10 | 18.40 | - | - | 0 | 0 | - | 13.70 | 13.48 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 18.40 | 18.10 | 18.48 | 18.40 | 18.50 | 24,000 | 443,600 | 18.483 | 13.70 | 13.48 | 13.76 | 13.70 | 13.77 | 32,236 | 13.761 | 0.55% |
| 2018-08-03 | 0 | 18.30 | 17.98 | 18.40 | - | - | 0 | 0 | - | 13.62 | 13.39 | 13.70 | - | - | 0 | - | 0.00% |
| 2018-08-02 | 0 | 18.30 | 17.96 | 18.30 | 18.56 | 18.56 | 22,000 | 408,320 | 18.560 | 13.62 | 13.37 | 13.62 | 13.82 | 13.82 | 29,550 | 13.818 | 1.78% |
| 2018-08-01 | 0 | 17.98 | 17.92 | 18.38 | 17.98 | 18.00 | 8,000 | 143,920 | 17.990 | 13.39 | 13.34 | 13.68 | 13.39 | 13.40 | 10,745 | 13.394 | -0.22% |
| 2018-07-31 | 0 | 18.02 | 18.02 | 18.38 | - | - | 0 | 0 | - | 13.42 | 13.42 | 13.68 | - | - | 0 | - | 0.11% |
| 2018-07-30 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 18.00 | 17.98 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 13.40 | 13.39 | 13.62 | 13.40 | 13.40 | 5,373 | 13.401 | 0.11% |
| 2018-07-26 | 0 | 17.98 | 17.98 | 18.38 | - | - | 0 | 0 | - | 13.39 | 13.39 | 13.68 | - | - | 0 | - | 0.11% |
| 2018-07-25 | 0 | 17.96 | 17.96 | 18.38 | 17.94 | 17.94 | 2,420 | 43,372 | 17.922 | 13.37 | 13.37 | 13.68 | 13.36 | 13.36 | 3,250 | 13.343 | -1.32% |
| 2018-07-24 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 13.55 | 13.36 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 13.55 | 13.36 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 18.20 | 17.94 | 18.38 | - | - | 0 | 0 | - | 13.55 | 13.36 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 18.20 | 17.96 | 18.38 | - | - | 0 | 0 | - | 13.55 | 13.37 | 13.68 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 13.55 | 13.37 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 18.20 | 17.96 | 18.50 | - | - | 0 | 0 | - | 13.55 | 13.37 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 18.20 | 18.00 | 18.20 | - | - | 0 | 0 | - | 13.55 | 13.40 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 18.20 | 18.00 | 18.50 | 18.20 | 18.20 | 6,000 | 109,200 | 18.200 | 13.55 | 13.40 | 13.77 | 13.55 | 13.55 | 8,059 | 13.550 | 0.00% |
| 2018-07-12 | 0 | 18.20 | 18.02 | 18.20 | - | - | 0 | 0 | - | 13.55 | 13.42 | 13.55 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 18.20 | 18.00 | 18.48 | - | - | 0 | 0 | - | 13.55 | 13.40 | 13.76 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 18.20 | 18.00 | 18.50 | - | - | 0 | 0 | - | 13.55 | 13.40 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 18.20 | 18.04 | 18.30 | - | - | 0 | 0 | - | 13.55 | 13.43 | 13.62 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 18.20 | 17.92 | 18.50 | - | - | 0 | 0 | - | 13.55 | 13.34 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 18.20 | 17.90 | 18.70 | - | - | 0 | 0 | - | 13.55 | 13.33 | 13.92 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 18.20 | 17.90 | 18.68 | - | - | 0 | 0 | - | 13.55 | 13.33 | 13.91 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 13.55 | 13.55 | 13.62 | 13.40 | 13.40 | 16,118 | 13.401 | -0.55% |
| 2018-06-29 | 0 | 18.30 | 18.30 | 18.50 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.77 | - | - | 0 | - | 1.10% |
| 2018-06-28 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 16,000 | 289,400 | 18.088 | 13.48 | 13.40 | 13.48 | 13.40 | 13.48 | 21,491 | 13.466 | 0.00% |
| 2018-06-27 | 0 | 18.10 | 18.10 | 18.70 | 18.08 | 18.22 | 34,000 | 616,600 | 18.135 | 13.48 | 13.48 | 13.92 | 13.46 | 13.56 | 45,668 | 13.502 | -0.66% |
| 2018-06-26 | 0 | 18.22 | 18.20 | 18.70 | 18.20 | 18.22 | 16,000 | 291,240 | 18.203 | 13.56 | 13.55 | 13.92 | 13.55 | 13.56 | 21,491 | 13.552 | -0.22% |
| 2018-06-25 | 0 | 18.26 | 18.20 | 19.70 | - | - | 0 | 0 | - | 13.59 | 13.55 | 14.67 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 18.26 | 18.20 | 18.50 | - | - | 0 | 0 | - | 13.59 | 13.55 | 13.77 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 18.30 | 18.30 | 18.50 | 18.30 | 18.32 | 12,000 | 219,680 | 18.307 | 13.59 | 13.59 | 13.74 | 13.59 | 13.61 | 16,153 | 13.600 | -0.44% |
| 2018-06-20 | 0 | 18.38 | 18.38 | 18.70 | 18.38 | 18.38 | 2,000 | 36,760 | 18.380 | 13.65 | 13.65 | 13.89 | 13.65 | 13.65 | 2,692 | 13.654 | 0.44% |
| 2018-06-19 | 0 | 18.30 | 18.30 | 18.38 | 18.30 | 18.40 | 8,000 | 146,960 | 18.370 | 13.59 | 13.59 | 13.65 | 13.59 | 13.67 | 10,769 | 13.647 | -2.14% |
| 2018-06-15 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.89 | 13.67 | 13.89 | 13.89 | 13.89 | 5,384 | 13.892 | 0.00% |
| 2018-06-14 | 0 | 18.70 | 18.40 | 18.70 | - | - | 0 | 0 | - | 13.89 | 13.67 | 13.89 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 18.70 | 18.40 | 18.70 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 13.89 | 13.67 | 13.89 | 13.89 | 13.89 | 5,384 | 13.892 | 1.08% |
| 2018-06-12 | 0 | 18.50 | 18.40 | 18.58 | 18.40 | 18.58 | 48,000 | 883,760 | 18.412 | 13.74 | 13.67 | 13.80 | 13.67 | 13.80 | 64,613 | 13.678 | 0.54% |
| 2018-06-11 | 0 | 18.40 | 18.40 | 18.50 | - | - | 0 | 0 | - | 13.67 | 13.67 | 13.74 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 18.40 | 18.40 | 18.50 | 18.40 | 18.50 | 15,920 | 292,936 | 18.401 | 13.67 | 13.67 | 13.74 | 13.67 | 13.74 | 21,430 | 13.669 | -0.43% |
| 2018-06-07 | 0 | 18.48 | 18.40 | 18.56 | 18.40 | 18.50 | 34,440 | 636,252 | 18.474 | 13.73 | 13.67 | 13.79 | 13.67 | 13.74 | 46,360 | 13.724 | -0.11% |
| 2018-06-06 | 0 | 18.50 | 18.40 | 18.70 | 18.40 | 18.50 | 14,000 | 258,600 | 18.471 | 13.74 | 13.67 | 13.89 | 13.67 | 13.74 | 18,846 | 13.722 | 2.78% |
| 2018-06-05 | 0 | 18.00 | 17.80 | 18.30 | - | - | 0 | 0 | - | 13.37 | 13.22 | 13.59 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 18.00 | 17.78 | 18.30 | 18.00 | 18.00 | 14,000 | 252,000 | 18.000 | 13.37 | 13.21 | 13.59 | 13.37 | 13.37 | 18,846 | 13.372 | 0.00% |
| 2018-06-01 | 0 | 18.00 | 18.00 | 18.30 | 17.88 | 17.90 | 30,000 | 536,720 | 17.891 | 13.37 | 13.37 | 13.59 | 13.28 | 13.30 | 40,383 | 13.291 | 1.24% |
| 2018-05-31 | 0 | 17.78 | 17.78 | 17.90 | 17.78 | 17.78 | 2,000 | 35,560 | 17.780 | 13.21 | 13.21 | 13.30 | 13.21 | 13.21 | 2,692 | 13.208 | 0.11% |
| 2018-05-30 | 0 | 17.76 | 17.76 | 17.80 | 17.76 | 17.76 | 6,000 | 106,560 | 17.760 | 13.19 | 13.19 | 13.22 | 13.19 | 13.19 | 8,077 | 13.194 | -0.67% |
| 2018-05-29 | 0 | 17.88 | 17.50 | 17.88 | - | - | 0 | 0 | - | 13.28 | 13.00 | 13.28 | - | - | 0 | - | -0.11% |
| 2018-05-28 | 0 | 17.90 | 17.50 | 17.90 | 17.88 | 17.90 | 10,000 | 178,960 | 17.896 | 13.30 | 13.00 | 13.30 | 13.28 | 13.30 | 13,461 | 13.295 | 2.29% |
| 2018-05-25 | 0 | 17.50 | 17.34 | 17.90 | 17.50 | 17.50 | 3,068 | 53,583 | 17.465 | 13.00 | 12.88 | 13.30 | 13.00 | 13.00 | 4,130 | 12.975 | 0.00% |
| 2018-05-24 | 0 | 17.50 | 17.32 | 17.92 | - | - | 0 | 0 | - | 13.00 | 12.87 | 13.31 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 17.50 | 17.38 | 18.68 | 17.38 | 17.50 | 16,000 | 279,480 | 17.468 | 13.00 | 12.91 | 13.88 | 12.91 | 13.00 | 21,538 | 12.976 | 0.81% |
| 2018-05-21 | 0 | 17.36 | 17.36 | 17.38 | 17.30 | 17.46 | 17,000 | 295,060 | 17.356 | 12.90 | 12.90 | 12.91 | 12.85 | 12.97 | 22,884 | 12.894 | -1.36% |
| 2018-05-18 | 0 | 17.60 | 17.42 | 17.92 | - | - | 0 | 0 | - | 13.07 | 12.94 | 13.31 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 17.60 | 17.48 | 17.70 | - | - | 0 | 0 | - | 13.07 | 12.99 | 13.15 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 17.60 | 17.40 | 17.70 | - | - | 0 | 0 | - | 13.07 | 12.93 | 13.15 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 17.60 | 17.40 | 17.70 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 13.07 | 12.93 | 13.15 | 13.07 | 13.07 | 2,692 | 13.075 | 1.03% |
| 2018-05-14 | 0 | 17.42 | 17.38 | 17.50 | - | - | 2,000 | 35,000 | 17.500 | 12.94 | 12.91 | 13.00 | - | - | 2,692 | 13.000 | 0.00% |
| 2018-05-11 | 0 | 17.42 | 17.42 | 17.94 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.33 | - | - | 0 | - | 0.11% |
| 2018-05-10 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.93 | 12.90 | 13.88 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 17.40 | 17.36 | 18.68 | - | - | 0 | 0 | - | 12.93 | 12.90 | 13.88 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 17.40 | 17.40 | 17.60 | 17.34 | 17.38 | 14,000 | 242,920 | 17.351 | 12.93 | 12.93 | 13.07 | 12.88 | 12.91 | 18,846 | 12.890 | 0.12% |
| 2018-05-07 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.91 | 12.90 | 13.07 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 17.38 | 17.36 | 17.60 | - | - | 0 | 0 | - | 12.91 | 12.90 | 13.07 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 17.38 | 17.32 | 17.60 | 17.38 | 17.38 | 4,000 | 69,520 | 17.380 | 12.91 | 12.87 | 13.07 | 12.91 | 12.91 | 5,384 | 12.911 | 0.00% |
| 2018-05-02 | 0 | 17.38 | 17.38 | 17.60 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 12.91 | 12.91 | 13.07 | 12.91 | 12.91 | 2,692 | 12.911 | -0.34% |
| 2018-04-30 | 0 | 17.44 | 17.44 | 17.74 | - | - | 0 | 0 | - | 12.96 | 12.96 | 13.18 | - | - | 0 | - | 0.11% |
| 2018-04-27 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.94 | 12.93 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 17.42 | 17.40 | 17.74 | - | - | 0 | 0 | - | 12.94 | 12.93 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.94 | 12.91 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.94 | 12.91 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 17.42 | 17.38 | 17.74 | - | - | 0 | 0 | - | 12.94 | 12.91 | 13.18 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 17.42 | 17.40 | 17.80 | 17.40 | 17.42 | 14,000 | 243,640 | 17.403 | 12.94 | 12.93 | 13.22 | 12.93 | 12.94 | 18,846 | 12.928 | 0.00% |
| 2018-04-19 | 0 | 17.42 | 17.42 | 17.80 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.22 | - | - | 0 | - | 0.81% |
| 2018-04-18 | 0 | 17.28 | 17.28 | 17.96 | 17.22 | 17.50 | 12,000 | 209,040 | 17.420 | 12.84 | 12.84 | 13.34 | 12.79 | 13.00 | 16,153 | 12.941 | -1.82% |
| 2018-04-17 | 0 | 17.60 | 17.50 | 17.96 | 17.60 | 17.60 | 6,000 | 105,600 | 17.600 | 13.07 | 13.00 | 13.34 | 13.07 | 13.07 | 8,077 | 13.075 | -2.00% |
| 2018-04-16 | 0 | 17.96 | 17.60 | 17.96 | - | - | 0 | 0 | - | 13.34 | 13.07 | 13.34 | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 17.96 | 17.60 | 18.50 | - | - | 0 | 0 | - | 13.34 | 13.07 | 13.74 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 17.96 | 17.96 | 18.46 | 17.96 | 17.96 | 2,000 | 35,920 | 17.960 | 13.34 | 13.34 | 13.71 | 13.34 | 13.34 | 2,692 | 13.342 | -0.22% |
| 2018-04-11 | 0 | 18.00 | 17.60 | 18.00 | - | - | 0 | 0 | - | 13.37 | 13.07 | 13.37 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 18.00 | 17.70 | 18.00 | - | - | 0 | 0 | - | 13.37 | 13.15 | 13.37 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 13.37 | 13.09 | 13.37 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 18.00 | 17.62 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 13.37 | 13.09 | 13.59 | 13.37 | 13.37 | 5,384 | 13.372 | 0.00% |
| 2018-04-04 | 0 | 18.00 | 17.62 | 18.00 | - | - | 0 | 0 | - | 13.37 | 13.09 | 13.37 | - | - | 0 | - | -0.55% |
| 2018-04-03 | 0 | 18.10 | 17.52 | 18.10 | - | - | 0 | 0 | - | 13.45 | 13.02 | 13.45 | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 18.10 | 17.50 | 18.30 | - | - | 0 | 0 | - | 13.45 | 13.00 | 13.59 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 18.10 | 17.60 | 18.30 | 18.10 | 18.10 | 6,000 | 108,600 | 18.100 | 13.45 | 13.07 | 13.59 | 13.45 | 13.45 | 8,077 | 13.446 | -1.09% |
| 2018-03-27 | 0 | 18.30 | 17.50 | 18.30 | - | - | 0 | 0 | - | 13.59 | 13.00 | 13.59 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 18.30 | 17.30 | 18.30 | - | - | 0 | 0 | - | 13.59 | 12.85 | 13.59 | - | - | 0 | - | -1.08% |
| 2018-03-23 | 0 | 18.50 | 17.58 | 18.50 | - | - | 0 | 0 | - | 13.74 | 13.06 | 13.74 | - | - | 0 | - | -2.12% |
| 2018-03-22 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 14.04 | 13.00 | 14.04 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 18.90 | 17.50 | 18.90 | - | - | 0 | 0 | - | 14.04 | 13.00 | 14.04 | - | - | 0 | - | -0.53% |
| 2018-03-20 | 0 | 19.00 | 17.62 | 19.00 | - | - | 0 | 0 | - | 14.11 | 13.09 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 19.00 | 17.80 | 19.00 | - | - | 0 | 0 | - | 14.11 | 13.22 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 19.00 | 17.82 | 19.40 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 14.11 | 13.24 | 14.41 | 14.11 | 14.11 | 13,461 | 14.115 | 7.34% |
| 2018-03-15 | 0 | 17.70 | 17.60 | 18.20 | - | - | 0 | 0 | - | 13.15 | 13.07 | 13.52 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 17.70 | 17.70 | 18.10 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.45 | - | - | 0 | - | 0.45% |
| 2018-03-13 | 0 | 17.62 | 17.62 | 18.10 | - | - | 0 | 0 | - | 13.09 | 13.09 | 13.45 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 17.62 | 17.62 | 18.00 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 13.09 | 13.09 | 13.37 | 13.07 | 13.07 | 2,692 | 13.075 | 0.34% |
| 2018-03-09 | 0 | 17.56 | 17.52 | 18.00 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.37 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.00 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 17.56 | 17.50 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.00 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 17.56 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 17.56 | 17.56 | 17.90 | 17.56 | 17.80 | 12,000 | 212,640 | 17.720 | 13.04 | 13.04 | 13.30 | 13.04 | 13.22 | 16,153 | 13.164 | -0.79% |
| 2018-02-26 | 0 | 17.70 | 17.52 | 18.00 | - | - | 0 | 0 | - | 13.15 | 13.02 | 13.37 | - | - | 0 | - | 0.00% |
| 2018-02-23 | 0 | 17.70 | 17.50 | 18.10 | - | - | 0 | 0 | - | 13.15 | 13.00 | 13.45 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 17.70 | 17.60 | 18.10 | - | - | 0 | 0 | - | 13.15 | 13.07 | 13.45 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.22 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 17.70 | 17.70 | 17.80 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.22 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 17.70 | 17.52 | 17.90 | - | - | 0 | 0 | - | 13.15 | 13.02 | 13.30 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 17.70 | 17.58 | 17.90 | 17.70 | 17.70 | 6,000 | 106,200 | 17.700 | 13.15 | 13.06 | 13.30 | 13.15 | 13.15 | 8,077 | 13.149 | 1.26% |
| 2018-02-13 | 0 | 17.48 | 17.38 | 17.68 | - | - | 0 | 0 | - | 12.99 | 12.91 | 13.13 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 17.48 | 17.40 | 17.60 | 17.48 | 17.52 | 14,000 | 245,040 | 17.503 | 12.99 | 12.93 | 13.07 | 12.99 | 13.02 | 18,846 | 13.003 | 0.46% |
| 2018-02-09 | 0 | 17.40 | 17.38 | 17.48 | 17.10 | 17.50 | 36,000 | 623,480 | 17.319 | 12.93 | 12.91 | 12.99 | 12.70 | 13.00 | 48,460 | 12.866 | -1.14% |
| 2018-02-08 | 0 | 17.60 | 17.60 | 17.90 | 17.56 | 17.56 | 2,000 | 35,120 | 17.560 | 13.07 | 13.07 | 13.30 | 13.04 | 13.04 | 2,692 | 13.045 | 0.00% |
| 2018-02-07 | 0 | 17.60 | 17.52 | 17.78 | 17.60 | 17.92 | 36,000 | 638,120 | 17.726 | 13.07 | 13.02 | 13.21 | 13.07 | 13.31 | 48,460 | 13.168 | -1.01% |
| 2018-02-06 | 0 | 17.78 | 17.70 | 18.30 | 17.78 | 18.44 | 34,000 | 611,120 | 17.974 | 13.21 | 13.15 | 13.59 | 13.21 | 13.70 | 45,768 | 13.353 | -3.89% |
| 2018-02-05 | 0 | 18.50 | 18.40 | 18.50 | 18.50 | 18.52 | 14,000 | 259,080 | 18.506 | 13.74 | 13.67 | 13.74 | 13.74 | 13.76 | 18,846 | 13.748 | -1.60% |
| 2018-02-02 | 0 | 18.80 | 18.52 | 18.80 | - | - | 0 | 0 | - | 13.97 | 13.76 | 13.97 | - | - | 0 | - | -0.32% |
| 2018-02-01 | 0 | 18.86 | 18.52 | 18.88 | - | - | 0 | 0 | - | 14.01 | 13.76 | 14.03 | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 18.86 | 18.52 | 18.88 | 18.52 | 18.86 | 16,000 | 299,360 | 18.710 | 14.01 | 13.76 | 14.03 | 13.76 | 14.01 | 21,538 | 13.899 | 0.86% |
| 2018-01-30 | 0 | 18.70 | 18.52 | 18.90 | - | - | 0 | 0 | - | 13.89 | 13.76 | 14.04 | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 18.70 | 18.52 | 19.00 | - | - | 0 | 0 | - | 13.89 | 13.76 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 18.70 | 18.70 | 19.00 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.89 | 13.89 | 14.11 | 13.77 | 13.77 | 2,692 | 13.773 | 0.54% |
| 2018-01-25 | 0 | 18.60 | 18.52 | 18.90 | 18.50 | 18.60 | 10,000 | 185,360 | 18.536 | 13.82 | 13.76 | 14.04 | 13.74 | 13.82 | 13,461 | 13.770 | 0.00% |
| 2018-01-24 | 0 | 18.60 | 18.60 | 18.90 | 18.60 | 18.60 | 30,000 | 558,000 | 18.600 | 13.82 | 13.82 | 14.04 | 13.82 | 13.82 | 40,383 | 13.818 | -0.53% |
| 2018-01-23 | 0 | 18.70 | 18.56 | 19.00 | - | - | 0 | 0 | - | 13.89 | 13.79 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 18.70 | 18.70 | 18.90 | 18.54 | 18.54 | 2,000 | 37,080 | 18.540 | 13.89 | 13.89 | 14.04 | 13.77 | 13.77 | 2,692 | 13.773 | 0.86% |
| 2018-01-19 | 0 | 18.54 | - | 19.00 | 18.54 | 18.56 | 34,000 | 630,640 | 18.548 | 13.77 | - | 14.11 | 13.77 | 13.79 | 45,768 | 13.779 | 0.00% |
| 2018-01-18 | 0 | 18.54 | 18.54 | 18.80 | 18.50 | 18.60 | 50,000 | 926,640 | 18.533 | 13.77 | 13.77 | 13.97 | 13.74 | 13.82 | 67,306 | 13.768 | -0.22% |
| 2018-01-17 | 0 | 18.58 | 18.58 | 18.88 | 18.56 | 18.58 | 6,000 | 111,400 | 18.567 | 13.80 | 13.80 | 14.03 | 13.79 | 13.80 | 8,077 | 13.793 | -1.59% |
| 2018-01-16 | 0 | 18.88 | 18.58 | 18.90 | 18.60 | 18.88 | 8,620 | 160,885 | 18.664 | 14.03 | 13.80 | 14.04 | 13.82 | 14.03 | 11,603 | 13.865 | 1.40% |
| 2018-01-15 | 0 | 18.62 | 18.54 | 18.88 | 18.62 | 19.28 | 40,000 | 765,480 | 19.137 | 13.83 | 13.77 | 14.03 | 13.83 | 14.32 | 53,844 | 14.217 | 0.32% |
| 2018-01-12 | 0 | 18.56 | 18.56 | 19.16 | 18.56 | 18.56 | 4,000 | 74,240 | 18.560 | 13.79 | 13.79 | 14.23 | 13.79 | 13.79 | 5,384 | 13.788 | -0.22% |
| 2018-01-11 | 0 | 18.60 | 18.56 | 18.80 | 18.60 | 18.70 | 60,000 | 1,116,400 | 18.607 | 13.82 | 13.79 | 13.97 | 13.82 | 13.89 | 80,767 | 13.823 | -1.90% |
| 2018-01-10 | 0 | 18.96 | 18.70 | 18.96 | - | - | 0 | 0 | - | 14.09 | 13.89 | 14.09 | - | - | 0 | - | -0.21% |
| 2018-01-09 | 0 | 19.00 | 18.70 | 19.00 | 18.98 | 19.00 | 4,000 | 75,960 | 18.990 | 14.11 | 13.89 | 14.11 | 14.10 | 14.11 | 5,384 | 14.107 | 1.06% |
| 2018-01-08 | 0 | 18.80 | 18.70 | 18.82 | 18.80 | 18.82 | 10,000 | 188,120 | 18.812 | 13.97 | 13.89 | 13.98 | 13.97 | 13.98 | 13,461 | 13.975 | -0.42% |
| 2018-01-05 | 0 | 19.18 | 19.02 | 19.30 | - | - | 0 | 0 | - | 14.03 | 13.91 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-01-04 | 0 | 19.18 | 19.10 | 19.30 | - | - | 0 | 0 | - | 14.03 | 13.97 | 14.11 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 19.18 | 19.00 | 19.20 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 14.03 | 13.89 | 14.04 | 14.03 | 14.03 | 2,735 | 14.026 | 0.95% |
| 2018-01-02 | 0 | 19.00 | 19.00 | 19.28 | 18.90 | 19.00 | 6,000 | 113,760 | 18.960 | 13.89 | 13.89 | 14.10 | 13.82 | 13.89 | 8,205 | 13.865 | 0.11% |
| 2017-12-29 | 0 | 18.98 | 18.98 | 19.18 | 18.92 | 18.92 | 2,000 | 37,840 | 18.920 | 13.88 | 13.88 | 14.03 | 13.84 | 13.84 | 2,735 | 13.835 | 0.53% |
| 2017-12-28 | 0 | 18.88 | 18.88 | 19.18 | - | - | 0 | 0 | - | 13.81 | 13.81 | 14.03 | - | - | 0 | - | 0.11% |
| 2017-12-27 | 0 | 18.86 | 18.86 | 19.10 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 13.79 | 13.79 | 13.97 | 13.78 | 13.78 | 2,735 | 13.777 | 0.11% |
| 2017-12-22 | 0 | 18.84 | 18.84 | 19.10 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.97 | - | - | 0 | - | 0.21% |
| 2017-12-21 | 0 | 18.80 | 18.74 | 19.00 | 18.80 | 18.80 | 4,000 | 75,200 | 18.800 | 13.75 | 13.70 | 13.89 | 13.75 | 13.75 | 5,470 | 13.748 | -0.21% |
| 2017-12-20 | 0 | 18.84 | 18.80 | 19.42 | 18.84 | 18.86 | 6,000 | 113,080 | 18.847 | 13.78 | 13.75 | 14.20 | 13.78 | 13.79 | 8,205 | 13.782 | 0.00% |
| 2017-12-19 | 0 | 18.84 | 18.80 | 18.84 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 13.78 | 13.75 | 13.78 | 13.78 | 13.78 | 2,735 | 13.777 | 0.00% |
| 2017-12-18 | 0 | 18.84 | 18.82 | 18.90 | - | - | 0 | 0 | - | 13.78 | 13.76 | 13.82 | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 18.84 | 18.84 | 18.90 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.82 | - | - | 0 | - | 0.21% |
| 2017-12-14 | 0 | 18.80 | 18.80 | 19.00 | 18.80 | 18.82 | 6,000 | 112,880 | 18.813 | 13.75 | 13.75 | 13.89 | 13.75 | 13.76 | 8,205 | 13.757 | -0.53% |
| 2017-12-13 | 0 | 18.90 | 18.82 | 18.90 | - | - | 0 | 0 | - | 13.82 | 13.76 | 13.82 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 18.90 | 18.82 | 19.00 | 18.90 | 18.90 | 2,000 | 37,800 | 18.900 | 13.82 | 13.76 | 13.89 | 13.82 | 13.82 | 2,735 | 13.821 | 0.00% |
| 2017-12-11 | 0 | 18.90 | 18.84 | 19.02 | 18.90 | 18.92 | 8,000 | 151,280 | 18.910 | 13.82 | 13.78 | 13.91 | 13.82 | 13.84 | 10,940 | 13.828 | -0.53% |
| 2017-12-08 | 0 | 19.00 | 18.92 | 19.00 | - | - | 0 | 0 | - | 13.89 | 13.84 | 13.89 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 19.00 | 18.96 | 19.00 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 13.89 | 13.86 | 13.89 | 13.89 | 13.89 | 5,470 | 13.894 | -0.11% |
| 2017-12-06 | 0 | 19.02 | 19.00 | 19.14 | 19.00 | 19.10 | 14,000 | 266,480 | 19.034 | 13.91 | 13.89 | 14.00 | 13.89 | 13.97 | 19,145 | 13.919 | -0.73% |
| 2017-12-05 | 0 | 19.16 | 19.16 | 19.24 | 19.14 | 19.16 | 4,000 | 76,600 | 19.150 | 14.01 | 14.01 | 14.07 | 14.00 | 14.01 | 5,470 | 14.004 | 0.00% |
| 2017-12-04 | 0 | 19.16 | 19.16 | 19.20 | 19.12 | 19.12 | 4,000 | 76,480 | 19.120 | 14.01 | 14.01 | 14.04 | 13.98 | 13.98 | 5,470 | 13.982 | 0.21% |
| 2017-12-01 | 0 | 19.12 | 19.12 | 19.30 | - | - | 0 | 0 | - | 13.98 | 13.98 | 14.11 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 19.12 | 19.12 | 19.32 | 19.12 | 19.12 | 2,000 | 38,240 | 19.120 | 13.98 | 13.98 | 14.13 | 13.98 | 13.98 | 2,735 | 13.982 | -0.42% |
| 2017-11-29 | 0 | 19.20 | 19.14 | 19.34 | - | - | 0 | 0 | - | 14.04 | 14.00 | 14.14 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 19.20 | 19.20 | 19.34 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 14.04 | 14.04 | 14.14 | 14.04 | 14.04 | 8,205 | 14.040 | -0.72% |
| 2017-11-27 | 0 | 19.34 | 19.16 | 19.36 | - | - | 0 | 0 | - | 14.14 | 14.01 | 14.16 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 19.34 | 19.20 | 19.34 | 19.12 | 19.34 | 14,000 | 269,520 | 19.251 | 14.14 | 14.04 | 14.14 | 13.98 | 14.14 | 19,145 | 14.078 | 1.26% |
| 2017-11-23 | 0 | 19.10 | 19.10 | 19.30 | 19.08 | 19.10 | 6,000 | 114,560 | 19.093 | 13.97 | 13.97 | 14.11 | 13.95 | 13.97 | 8,205 | 13.962 | -1.04% |
| 2017-11-22 | 0 | 19.30 | 19.10 | 19.30 | 19.32 | 19.32 | 2,020 | 39,026 | 19.320 | 14.11 | 13.97 | 14.11 | 14.13 | 14.13 | 2,762 | 14.128 | -0.10% |
| 2017-11-21 | 0 | 19.32 | 19.10 | 19.32 | - | - | 0 | 0 | - | 14.13 | 13.97 | 14.13 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 19.32 | 19.32 | 19.40 | 19.06 | 19.30 | 8,000 | 153,440 | 19.180 | 14.13 | 14.13 | 14.19 | 13.94 | 14.11 | 10,940 | 14.026 | 0.10% |
| 2017-11-17 | 0 | 19.30 | 19.06 | 19.30 | 19.06 | 19.30 | 26,000 | 496,040 | 19.078 | 14.11 | 13.94 | 14.11 | 13.94 | 14.11 | 35,555 | 13.951 | 1.26% |
| 2017-11-16 | 0 | 19.06 | 19.06 | 19.32 | 19.04 | 19.30 | 4,000 | 76,680 | 19.170 | 13.94 | 13.94 | 14.13 | 13.92 | 14.11 | 5,470 | 14.018 | -1.24% |
| 2017-11-15 | 0 | 19.30 | 19.10 | 19.30 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 14.11 | 13.97 | 14.11 | 14.11 | 14.11 | 2,735 | 14.113 | -0.52% |
| 2017-11-14 | 0 | 19.40 | 19.22 | 19.40 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 14.19 | 14.05 | 14.19 | 14.19 | 14.19 | 2,735 | 14.186 | 1.04% |
| 2017-11-13 | 0 | 19.20 | 19.12 | 19.20 | 19.24 | 19.24 | 6,000 | 115,200 | 19.200 | 14.04 | 13.98 | 14.04 | 14.07 | 14.07 | 8,205 | 14.040 | -0.21% |
| 2017-11-10 | 0 | 19.24 | 19.24 | 19.46 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 14.07 | 14.07 | 14.23 | 14.04 | 14.04 | 2,735 | 14.040 | -1.13% |
| 2017-11-09 | 0 | 19.46 | 19.20 | 19.46 | - | - | 0 | 0 | - | 14.23 | 14.04 | 14.23 | - | - | 0 | - | -0.21% |
| 2017-11-08 | 0 | 19.50 | 19.20 | 19.50 | 19.12 | 19.50 | 8,000 | 153,880 | 19.235 | 14.26 | 14.04 | 14.26 | 13.98 | 14.26 | 10,940 | 14.066 | 0.52% |
| 2017-11-07 | 0 | 19.40 | 19.16 | 19.40 | 19.34 | 19.40 | 14,000 | 271,320 | 19.380 | 14.19 | 14.01 | 14.19 | 14.14 | 14.19 | 19,145 | 14.172 | 2.00% |
| 2017-11-06 | 0 | 19.02 | 19.02 | 19.40 | 19.02 | 19.10 | 8,000 | 152,480 | 19.060 | 13.91 | 13.91 | 14.19 | 13.91 | 13.97 | 10,940 | 13.938 | -0.52% |
| 2017-11-03 | 0 | 19.12 | 19.12 | 19.50 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.98 | 13.98 | 14.26 | 13.89 | 13.89 | 13,675 | 13.894 | 0.00% |
| 2017-11-02 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.12 | 8,000 | 152,960 | 19.120 | 13.98 | 13.98 | 14.26 | 13.98 | 13.98 | 10,940 | 13.982 | -1.75% |
| 2017-11-01 | 0 | 19.46 | 19.16 | 19.50 | - | - | 0 | 0 | - | 14.23 | 14.01 | 14.26 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 19.46 | 19.10 | 19.46 | - | - | 0 | 0 | - | 14.23 | 13.97 | 14.23 | - | - | 0 | - | -0.21% |
| 2017-10-30 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 14.26 | 13.97 | 14.26 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 19.50 | 19.00 | 19.50 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 14.26 | 13.89 | 14.26 | 14.33 | 14.33 | 2,735 | 14.333 | 0.00% |
| 2017-10-26 | 0 | 19.50 | 19.14 | 19.60 | - | - | 0 | 0 | - | 14.26 | 14.00 | 14.33 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 19.50 | 19.14 | 19.58 | 19.20 | 19.50 | 16,000 | 309,600 | 19.350 | 14.26 | 14.00 | 14.32 | 14.04 | 14.26 | 21,880 | 14.150 | 3.07% |
| 2017-10-24 | 0 | 18.92 | 18.92 | 19.14 | 18.92 | 18.94 | 8,000 | 151,400 | 18.925 | 13.84 | 13.84 | 14.00 | 13.84 | 13.85 | 10,940 | 13.839 | -0.94% |
| 2017-10-23 | 0 | 19.10 | 18.98 | 19.20 | - | - | 0 | 0 | - | 13.97 | 13.88 | 14.04 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 19.10 | 19.00 | 19.20 | 18.98 | 19.10 | 16,000 | 304,560 | 19.035 | 13.97 | 13.89 | 14.04 | 13.88 | 13.97 | 21,880 | 13.920 | 0.95% |
| 2017-10-19 | 0 | 18.92 | 18.80 | 19.10 | 18.90 | 18.94 | 20,000 | 378,360 | 18.918 | 13.84 | 13.75 | 13.97 | 13.82 | 13.85 | 27,350 | 13.834 | -1.05% |
| 2017-10-18 | 0 | 19.12 | 18.92 | 19.20 | 19.00 | 19.12 | 38,000 | 723,880 | 19.049 | 13.98 | 13.84 | 14.04 | 13.89 | 13.98 | 51,965 | 13.930 | 0.31% |
| 2017-10-17 | 0 | 19.06 | 19.06 | 19.20 | 19.06 | 19.20 | 58,000 | 1,109,920 | 19.137 | 13.94 | 13.94 | 14.04 | 13.94 | 14.04 | 79,315 | 13.994 | -0.73% |
| 2017-10-16 | 0 | 19.20 | 19.16 | 19.36 | - | - | 0 | 0 | - | 14.04 | 14.01 | 14.16 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 19.20 | 19.18 | 19.28 | - | - | 0 | 0 | - | 14.04 | 14.03 | 14.10 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 19.20 | 19.16 | 19.36 | 19.16 | 19.20 | 12,000 | 230,000 | 19.167 | 14.04 | 14.01 | 14.16 | 14.01 | 14.04 | 16,410 | 14.016 | 0.10% |
| 2017-10-11 | 0 | 19.18 | 19.16 | 19.36 | 19.18 | 19.28 | 12,000 | 230,960 | 19.247 | 14.03 | 14.01 | 14.16 | 14.03 | 14.10 | 16,410 | 14.074 | -0.10% |
| 2017-10-10 | 0 | 19.20 | 19.20 | 19.24 | - | - | 0 | 0 | - | 14.04 | 14.04 | 14.07 | - | - | 0 | - | 0.10% |
| 2017-10-09 | 0 | 19.18 | 19.16 | 19.38 | - | - | 0 | 0 | - | 14.03 | 14.01 | 14.17 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 19.18 | 19.14 | 19.38 | 19.18 | 19.18 | 2,000 | 38,360 | 19.180 | 14.03 | 14.00 | 14.17 | 14.03 | 14.03 | 2,735 | 14.026 | 0.00% |
| 2017-10-04 | 0 | 19.18 | 19.18 | 19.38 | 19.16 | 19.20 | 12,000 | 230,160 | 19.180 | 14.03 | 14.03 | 14.17 | 14.01 | 14.04 | 16,410 | 14.026 | -0.21% |
| 2017-10-03 | 0 | 19.22 | 19.22 | 19.28 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 14.05 | 14.05 | 14.10 | 14.04 | 14.04 | 2,735 | 14.040 | 0.10% |
| 2017-09-29 | 0 | 19.20 | 19.12 | 19.28 | 19.10 | 19.20 | 22,000 | 420,480 | 19.113 | 14.04 | 13.98 | 14.10 | 13.97 | 14.04 | 30,085 | 13.976 | 0.00% |
| 2017-09-28 | 0 | 19.20 | 19.12 | 19.28 | - | - | 0 | 0 | - | 14.04 | 13.98 | 14.10 | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 19.20 | 19.10 | 19.20 | 19.28 | 19.28 | 2,000 | 38,560 | 19.280 | 14.04 | 13.97 | 14.04 | 14.10 | 14.10 | 2,735 | 14.099 | 0.52% |
| 2017-09-26 | 0 | 19.10 | 19.02 | 19.30 | 19.10 | 19.10 | 6,000 | 114,600 | 19.100 | 13.97 | 13.91 | 14.11 | 13.97 | 13.97 | 8,205 | 13.967 | -1.04% |
| 2017-09-25 | 0 | 19.30 | 19.20 | 19.50 | - | - | 0 | 0 | - | 14.11 | 14.04 | 14.26 | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 19.30 | 19.30 | 19.50 | - | - | 0 | 0 | - | 14.11 | 14.11 | 14.26 | - | - | 0 | - | 0.52% |
| 2017-09-21 | 0 | 19.20 | 19.12 | 19.50 | 19.20 | 19.30 | 28,000 | 538,480 | 19.231 | 14.04 | 13.98 | 14.26 | 14.04 | 14.11 | 38,290 | 14.063 | -1.54% |
| 2017-09-20 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 14.26 | 14.20 | 14.26 | 14.26 | 14.26 | 2,735 | 14.260 | 0.41% |
| 2017-09-19 | 0 | 19.42 | 19.42 | 19.50 | - | - | 0 | 0 | - | 14.20 | 14.20 | 14.26 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 19.42 | 19.40 | 19.50 | 19.42 | 19.42 | 10,000 | 194,200 | 19.420 | 14.20 | 14.19 | 14.26 | 14.20 | 14.20 | 13,675 | 14.201 | 0.62% |
| 2017-09-15 | 0 | 19.30 | 19.30 | 19.42 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 14.11 | 14.11 | 14.20 | 14.11 | 14.11 | 2,735 | 14.113 | -0.21% |
| 2017-09-14 | 0 | 19.34 | 19.34 | 19.42 | 19.30 | 19.34 | 12,000 | 232,000 | 19.333 | 14.14 | 14.14 | 14.20 | 14.11 | 14.14 | 16,410 | 14.138 | -0.10% |
| 2017-09-13 | 0 | 19.36 | 19.36 | 19.42 | 19.34 | 19.36 | 24,000 | 464,400 | 19.350 | 14.16 | 14.16 | 14.20 | 14.14 | 14.16 | 32,820 | 14.150 | 0.00% |
| 2017-09-12 | 0 | 19.36 | 19.36 | 19.50 | 19.36 | 19.42 | 8,000 | 155,080 | 19.385 | 14.16 | 14.16 | 14.26 | 14.16 | 14.20 | 10,940 | 14.175 | -1.12% |
| 2017-09-11 | 0 | 19.58 | 19.44 | 19.60 | - | - | 0 | 0 | - | 14.32 | 14.22 | 14.33 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 19.58 | 19.40 | 19.58 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 14.32 | 14.19 | 14.32 | 14.33 | 14.33 | 2,735 | 14.333 | 1.98% |
| 2017-09-07 | 0 | 19.20 | 19.20 | 19.58 | - | - | 0 | 0 | - | 14.04 | 14.04 | 14.32 | - | - | 0 | - | 0.42% |
| 2017-09-06 | 0 | 19.12 | 19.12 | 19.50 | 19.12 | 19.18 | 50,000 | 956,120 | 19.122 | 13.98 | 13.98 | 14.26 | 13.98 | 14.03 | 68,375 | 13.983 | -2.25% |
| 2017-09-05 | 0 | 19.56 | 19.20 | 19.68 | - | - | 0 | 0 | - | 14.30 | 14.04 | 14.39 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 19.56 | 19.30 | 19.56 | 19.26 | 19.56 | 8,000 | 154,840 | 19.355 | 14.30 | 14.11 | 14.30 | 14.08 | 14.30 | 10,940 | 14.154 | 0.00% |
| 2017-09-01 | 0 | 19.56 | 19.48 | 19.60 | 19.20 | 19.60 | 11,200 | 217,672 | 19.435 | 14.30 | 14.24 | 14.33 | 14.04 | 14.33 | 15,316 | 14.212 | 1.77% |
| 2017-08-31 | 0 | 19.22 | 19.22 | 19.50 | 19.20 | 19.20 | 6,000 | 115,200 | 19.200 | 14.05 | 14.05 | 14.26 | 14.04 | 14.04 | 8,205 | 14.040 | 0.10% |
| 2017-08-30 | 0 | 19.20 | 19.20 | 19.70 | - | - | 0 | 0 | - | 14.04 | 14.04 | 14.41 | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 19.20 | 19.20 | 19.70 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 14.04 | 14.04 | 14.41 | 14.04 | 14.04 | 2,735 | 14.040 | -0.52% |
| 2017-08-28 | 0 | 19.30 | 19.22 | 19.60 | 19.20 | 19.30 | 14,000 | 269,440 | 19.246 | 14.11 | 14.05 | 14.33 | 14.04 | 14.11 | 19,145 | 14.074 | 0.00% |
| 2017-08-25 | 0 | 19.30 | 19.20 | 19.80 | - | - | 0 | 0 | - | 14.11 | 14.04 | 14.48 | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 19.30 | 19.24 | 19.90 | - | - | 0 | 0 | - | 14.11 | 14.07 | 14.55 | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 19.30 | 19.24 | 19.60 | - | - | 0 | 0 | - | 14.11 | 14.07 | 14.33 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 19.30 | 19.20 | 19.70 | 19.30 | 19.30 | 6,000 | 115,800 | 19.300 | 14.11 | 14.04 | 14.41 | 14.11 | 14.11 | 8,205 | 14.113 | -2.03% |
| 2017-08-18 | 0 | 19.70 | 19.30 | 19.80 | - | - | 0 | 0 | - | 14.41 | 14.11 | 14.48 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 19.70 | 19.40 | 19.70 | - | - | 0 | 0 | - | 14.41 | 14.19 | 14.41 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 19.70 | 19.70 | 19.76 | 19.70 | 19.70 | 34,000 | 669,800 | 19.700 | 14.41 | 14.41 | 14.45 | 14.41 | 14.41 | 46,495 | 14.406 | 1.03% |
| 2017-08-15 | 0 | 19.50 | 19.30 | 19.90 | - | - | 0 | 0 | - | 14.26 | 14.11 | 14.55 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 19.50 | 19.30 | 19.60 | - | - | 0 | 0 | - | 14.26 | 14.11 | 14.33 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 19.50 | 19.20 | 19.50 | 19.10 | 19.50 | 32,000 | 615,600 | 19.238 | 14.26 | 14.04 | 14.26 | 13.97 | 14.26 | 43,760 | 14.068 | 0.00% |
| 2017-08-10 | 0 | 19.50 | 19.42 | 19.50 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 14.26 | 14.20 | 14.26 | 14.26 | 14.26 | 2,735 | 14.260 | 0.00% |
| 2017-08-09 | 0 | 19.50 | 19.50 | 19.74 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 14.26 | 14.26 | 14.44 | 14.26 | 14.26 | 2,735 | 14.260 | 0.00% |
| 2017-08-08 | 0 | 19.50 | 19.50 | 19.70 | 19.50 | 19.50 | 8,000 | 156,000 | 19.500 | 14.26 | 14.26 | 14.41 | 14.26 | 14.26 | 10,940 | 14.260 | 0.00% |
| 2017-08-07 | 0 | 19.50 | 19.50 | 19.80 | 19.50 | 19.50 | 6,000 | 117,000 | 19.500 | 14.26 | 14.26 | 14.48 | 14.26 | 14.26 | 8,205 | 14.260 | -1.52% |
| 2017-08-04 | 0 | 19.80 | 19.52 | 19.80 | 19.50 | 19.80 | 12,000 | 237,000 | 19.750 | 14.48 | 14.27 | 14.48 | 14.26 | 14.48 | 16,410 | 14.442 | 1.54% |
| 2017-08-03 | 0 | 19.50 | 19.50 | 19.68 | 19.50 | 19.50 | 24,000 | 468,000 | 19.500 | 14.26 | 14.26 | 14.39 | 14.26 | 14.26 | 32,820 | 14.260 | -0.51% |
| 2017-08-02 | 0 | 19.60 | 19.60 | 19.80 | 19.50 | 19.62 | 40,420 | 792,190 | 19.599 | 14.33 | 14.33 | 14.48 | 14.26 | 14.35 | 55,274 | 14.332 | -0.51% |
| 2017-08-01 | 0 | 19.70 | 19.60 | 19.88 | 19.70 | 19.90 | 6,000 | 118,600 | 19.767 | 14.41 | 14.33 | 14.54 | 14.41 | 14.55 | 8,205 | 14.455 | 0.00% |
| 2017-07-31 | 0 | 19.70 | 19.60 | 19.70 | 19.70 | 19.70 | 8,000 | 157,600 | 19.700 | 14.41 | 14.33 | 14.41 | 14.41 | 14.41 | 10,940 | 14.406 | 0.51% |
| 2017-07-28 | 0 | 19.60 | 19.50 | 20.00 | 19.60 | 19.60 | 10,000 | 196,000 | 19.600 | 14.33 | 14.26 | 14.63 | 14.33 | 14.33 | 13,675 | 14.333 | 0.00% |
| 2017-07-27 | 0 | 19.60 | 19.60 | 20.00 | 19.50 | 19.60 | 8,100 | 158,400 | 19.556 | 14.33 | 14.33 | 14.63 | 14.26 | 14.33 | 11,077 | 14.300 | -1.01% |
| 2017-07-26 | 0 | 19.80 | 19.60 | 20.00 | 19.50 | 19.80 | 12,000 | 235,800 | 19.650 | 14.48 | 14.33 | 14.63 | 14.26 | 14.48 | 16,410 | 14.369 | 0.00% |
| 2017-07-25 | 0 | 19.80 | 19.80 | 20.10 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 14.48 | 14.48 | 14.70 | 14.48 | 14.48 | 2,735 | 14.479 | -1.74% |
| 2017-07-24 | 0 | 20.15 | 19.70 | 20.15 | 20.20 | 20.20 | 6,000 | 121,200 | 20.200 | 14.73 | 14.41 | 14.73 | 14.77 | 14.77 | 8,205 | 14.771 | 2.81% |
| 2017-07-21 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 19.60 | 6,000 | 117,600 | 19.600 | 14.33 | 14.33 | 14.63 | 14.33 | 14.33 | 8,205 | 14.333 | -0.31% |
| 2017-07-20 | 0 | 19.66 | 19.64 | 19.74 | 19.60 | 19.80 | 58,000 | 1,138,560 | 19.630 | 14.38 | 14.36 | 14.44 | 14.33 | 14.48 | 79,315 | 14.355 | -1.70% |
| 2017-07-19 | 0 | 20.00 | 19.70 | 20.30 | 20.00 | 20.35 | 4,000 | 80,700 | 20.175 | 14.63 | 14.41 | 14.84 | 14.63 | 14.88 | 5,470 | 14.753 | 0.00% |
| 2017-07-18 | 0 | 20.00 | 19.70 | 20.00 | 19.70 | 20.05 | 12,000 | 239,500 | 19.958 | 14.63 | 14.41 | 14.63 | 14.41 | 14.66 | 16,410 | 14.595 | -2.44% |
| 2017-07-17 | 0 | 20.50 | 20.25 | 20.60 | 20.10 | 21.90 | 106,000 | 2,209,500 | 20.844 | 14.99 | 14.81 | 15.06 | 14.70 | 16.01 | 144,955 | 15.243 | 2.50% |
| 2017-07-14 | 0 | 20.00 | 20.00 | 20.30 | 17.00 | 20.00 | 447,276 | 8,360,269 | 18.692 | 14.63 | 14.63 | 14.84 | 12.43 | 14.63 | 611,650 | 13.668 | 17.65% |
| 2017-07-13 | 0 | 17.00 | 16.88 | 17.00 | - | - | 0 | 0 | - | 12.43 | 12.34 | 12.43 | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 17.00 | 16.70 | 17.00 | 16.70 | 17.00 | 36,000 | 605,000 | 16.806 | 12.43 | 12.21 | 12.43 | 12.21 | 12.43 | 49,230 | 12.289 | 1.80% |
| 2017-07-11 | 0 | 16.70 | 16.64 | 16.86 | 16.70 | 16.70 | 10,000 | 167,000 | 16.700 | 12.21 | 12.17 | 12.33 | 12.21 | 12.21 | 13,675 | 12.212 | 0.60% |
| 2017-07-10 | 0 | 16.60 | 16.52 | 16.90 | 16.60 | 16.60 | 4,000 | 66,400 | 16.600 | 12.14 | 12.08 | 12.36 | 12.14 | 12.14 | 5,470 | 12.139 | -0.24% |
| 2017-07-07 | 0 | 16.64 | 16.60 | 16.64 | 16.60 | 16.86 | 16,000 | 266,720 | 16.670 | 12.17 | 12.14 | 12.17 | 12.14 | 12.33 | 21,880 | 12.190 | -1.30% |
| 2017-07-06 | 0 | 16.86 | 16.50 | 16.90 | 16.86 | 16.86 | 22,000 | 370,920 | 16.860 | 12.33 | 12.07 | 12.36 | 12.33 | 12.33 | 30,085 | 12.329 | 1.57% |
| 2017-07-05 | 0 | 16.60 | 16.50 | 16.80 | 16.60 | 16.60 | 2,000 | 33,200 | 16.600 | 12.14 | 12.07 | 12.29 | 12.14 | 12.14 | 2,735 | 12.139 | -1.78% |
| 2017-07-04 | 0 | 16.90 | 16.50 | 16.90 | 16.60 | 16.92 | 28,000 | 468,640 | 16.737 | 12.36 | 12.07 | 12.36 | 12.14 | 12.37 | 38,290 | 12.239 | 1.81% |
| 2017-07-03 | 0 | 16.60 | 16.60 | 17.00 | 16.60 | 16.70 | 56,000 | 931,000 | 16.625 | 12.14 | 12.14 | 12.43 | 12.14 | 12.21 | 76,580 | 12.157 | -1.19% |
| 2017-06-30 | 0 | 16.80 | 16.70 | 17.30 | 16.80 | 16.88 | 12,000 | 201,920 | 16.827 | 12.29 | 12.21 | 12.65 | 12.29 | 12.34 | 16,410 | 12.305 | -0.59% |
| 2017-06-29 | 0 | 16.90 | 16.90 | 17.12 | 16.90 | 16.94 | 12,000 | 203,040 | 16.920 | 12.36 | 12.36 | 12.52 | 12.36 | 12.39 | 16,410 | 12.373 | -0.94% |
| 2017-06-28 | 0 | 17.06 | 17.06 | 17.20 | 16.90 | 16.90 | 4,000 | 67,600 | 16.900 | 12.48 | 12.48 | 12.58 | 12.36 | 12.36 | 5,470 | 12.358 | -1.04% |
| 2017-06-27 | 0 | 17.24 | 16.90 | 17.30 | 17.00 | 17.24 | 60,000 | 1,029,520 | 17.159 | 12.61 | 12.36 | 12.65 | 12.43 | 12.61 | 82,050 | 12.547 | 0.47% |
| 2017-06-26 | 0 | 17.16 | 17.00 | 17.16 | - | - | 0 | 0 | - | 12.55 | 12.43 | 12.55 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 17.16 | 16.90 | 17.16 | 17.18 | 17.18 | 2,000 | 34,360 | 17.180 | 12.55 | 12.36 | 12.55 | 12.56 | 12.56 | 2,735 | 12.563 | 0.00% |
| 2017-06-22 | 0 | 17.16 | 16.92 | 17.20 | - | - | 0 | 0 | - | 12.55 | 12.37 | 12.58 | - | - | 0 | - | -0.00% |
| 2017-06-21 | 0 | 17.20 | 17.14 | 17.24 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 12.55 | 12.50 | 12.58 | 12.55 | 12.55 | 5,483 | 12.548 | 0.35% |
| 2017-06-20 | 0 | 17.14 | 16.88 | 17.24 | 17.14 | 17.14 | 2,000 | 34,280 | 17.140 | 12.50 | 12.31 | 12.58 | 12.50 | 12.50 | 2,741 | 12.505 | 1.66% |
| 2017-06-19 | 0 | 16.86 | 16.86 | 17.10 | 16.82 | 17.00 | 50,000 | 843,400 | 16.868 | 12.30 | 12.30 | 12.48 | 12.27 | 12.40 | 68,534 | 12.306 | -1.06% |
| 2017-06-16 | 0 | 17.04 | 17.02 | 17.30 | 17.02 | 17.04 | 12,000 | 204,280 | 17.023 | 12.43 | 12.42 | 12.62 | 12.42 | 12.43 | 16,448 | 12.420 | 0.12% |
| 2017-06-15 | 0 | 17.02 | 17.00 | 17.40 | 17.02 | 17.02 | 4,000 | 68,080 | 17.020 | 12.42 | 12.40 | 12.69 | 12.42 | 12.42 | 5,483 | 12.417 | -0.58% |
| 2017-06-14 | 0 | 17.12 | 17.02 | 17.24 | - | - | 0 | 0 | - | 12.49 | 12.42 | 12.58 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 17.12 | 17.02 | 17.30 | - | - | 0 | 0 | - | 12.49 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 17.12 | 17.04 | 17.30 | - | - | 2,000 | 34,320 | 17.160 | 12.49 | 12.43 | 12.62 | - | - | 2,741 | 12.519 | 0.00% |
| 2017-06-09 | 0 | 17.12 | 17.12 | 17.30 | 17.10 | 17.30 | 22,000 | 377,720 | 17.169 | 12.49 | 12.49 | 12.62 | 12.48 | 12.62 | 30,155 | 12.526 | -1.04% |
| 2017-06-08 | 0 | 17.30 | 17.30 | 17.40 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 12.62 | 12.62 | 12.69 | 12.62 | 12.62 | 5,483 | 12.621 | 0.35% |
| 2017-06-07 | 0 | 17.24 | 17.24 | 17.30 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.62 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 17.24 | 17.14 | 17.30 | 17.24 | 17.30 | 4,000 | 69,080 | 17.270 | 12.58 | 12.50 | 12.62 | 12.58 | 12.62 | 5,483 | 12.600 | 0.58% |
| 2017-06-05 | 0 | 17.14 | 17.14 | 17.40 | 17.10 | 17.14 | 18,000 | 308,200 | 17.122 | 12.50 | 12.50 | 12.69 | 12.48 | 12.50 | 24,672 | 12.492 | 0.23% |
| 2017-06-02 | 0 | 17.10 | 17.10 | 17.24 | 17.10 | 17.28 | 8,120 | 139,600 | 17.192 | 12.48 | 12.48 | 12.58 | 12.48 | 12.61 | 11,130 | 12.543 | 0.00% |
| 2017-06-01 | 0 | 17.10 | 17.04 | 17.20 | 17.00 | 17.10 | 48,000 | 816,200 | 17.004 | 12.48 | 12.43 | 12.55 | 12.40 | 12.48 | 65,793 | 12.406 | 0.59% |
| 2017-05-31 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.00 | 66,000 | 1,122,000 | 17.000 | 12.40 | 12.40 | 12.48 | 12.40 | 12.40 | 90,465 | 12.403 | 0.00% |
| 2017-05-29 | 0 | 17.00 | 17.00 | 17.28 | 17.00 | 17.00 | 14,000 | 238,000 | 17.000 | 12.40 | 12.40 | 12.61 | 12.40 | 12.40 | 19,190 | 12.403 | -0.58% |
| 2017-05-26 | 0 | 17.10 | 17.10 | 17.50 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 12.48 | 12.48 | 12.77 | 12.48 | 12.48 | 5,483 | 12.475 | -1.16% |
| 2017-05-25 | 0 | 17.30 | 17.10 | 17.50 | 17.30 | 17.30 | 2,000 | 34,600 | 17.300 | 12.62 | 12.48 | 12.77 | 12.62 | 12.62 | 2,741 | 12.621 | 1.41% |
| 2017-05-24 | 0 | 17.06 | 17.06 | 17.30 | - | - | 0 | 0 | - | 12.45 | 12.45 | 12.62 | - | - | 0 | - | 0.35% |
| 2017-05-23 | 0 | 17.00 | 16.90 | 17.20 | 16.90 | 17.00 | 38,000 | 642,640 | 16.912 | 12.40 | 12.33 | 12.55 | 12.33 | 12.40 | 52,086 | 12.338 | 0.00% |
| 2017-05-22 | 0 | 17.00 | 16.90 | 17.10 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.40 | 12.33 | 12.48 | 12.40 | 12.40 | 2,741 | 12.403 | -0.58% |
| 2017-05-19 | 0 | 17.10 | 17.00 | 17.50 | - | - | 0 | 0 | - | 12.48 | 12.40 | 12.77 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 17.10 | 16.90 | 17.20 | 17.08 | 17.10 | 8,000 | 136,760 | 17.095 | 12.48 | 12.33 | 12.55 | 12.46 | 12.48 | 10,966 | 12.472 | 0.00% |
| 2017-05-17 | 0 | 17.10 | 17.10 | 17.50 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 12.48 | 12.48 | 12.77 | 12.40 | 12.40 | 2,741 | 12.403 | 0.00% |
| 2017-05-16 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 12.48 | 12.40 | 12.55 | 12.48 | 12.48 | 2,741 | 12.475 | -0.58% |
| 2017-05-15 | 0 | 17.20 | 17.12 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 12.55 | 12.49 | 12.55 | 12.55 | 12.55 | 2,741 | 12.548 | 0.00% |
| 2017-05-12 | 0 | 17.20 | 17.10 | 17.60 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 12.55 | 12.48 | 12.84 | 12.55 | 12.55 | 2,741 | 12.548 | -0.58% |
| 2017-05-11 | 0 | 17.30 | 17.22 | 17.70 | - | - | 0 | 0 | - | 12.62 | 12.56 | 12.91 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 17.30 | 17.20 | 17.70 | 17.30 | 17.40 | 12,000 | 207,960 | 17.330 | 12.62 | 12.55 | 12.91 | 12.62 | 12.69 | 16,448 | 12.643 | -0.57% |
| 2017-05-09 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 18.00 | 22,000 | 387,280 | 17.604 | 12.69 | 12.69 | 12.91 | 12.69 | 13.13 | 30,155 | 12.843 | 1.75% |
| 2017-05-08 | 0 | 17.10 | 17.00 | 17.50 | 17.10 | 17.16 | 10,000 | 171,240 | 17.124 | 12.48 | 12.40 | 12.77 | 12.48 | 12.52 | 13,707 | 12.493 | 0.00% |
| 2017-05-05 | 0 | 17.10 | 17.00 | 17.20 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 12.48 | 12.40 | 12.55 | 12.48 | 12.48 | 2,741 | 12.475 | -0.58% |
| 2017-05-04 | 0 | 17.20 | 17.08 | 17.60 | 17.10 | 17.70 | 22,000 | 381,880 | 17.358 | 12.55 | 12.46 | 12.84 | 12.48 | 12.91 | 30,155 | 12.664 | -3.37% |
| 2017-05-02 | 0 | 17.80 | 17.50 | 17.80 | 17.80 | 18.00 | 32,000 | 571,800 | 17.869 | 12.99 | 12.77 | 12.99 | 12.99 | 13.13 | 43,862 | 13.036 | -0.56% |
| 2017-04-28 | 0 | 17.90 | 17.90 | 18.10 | 17.80 | 18.48 | 64,000 | 1,156,560 | 18.071 | 13.06 | 13.06 | 13.21 | 12.99 | 13.48 | 87,724 | 13.184 | 0.56% |
| 2017-04-27 | 0 | 17.80 | 17.50 | 17.80 | 17.78 | 17.80 | 12,000 | 213,520 | 17.793 | 12.99 | 12.77 | 12.99 | 12.97 | 12.99 | 16,448 | 12.981 | 2.30% |
| 2017-04-26 | 0 | 17.40 | 17.00 | 17.60 | 16.18 | 17.60 | 104,000 | 1,754,760 | 16.873 | 12.69 | 12.40 | 12.84 | 11.80 | 12.84 | 142,552 | 12.310 | 7.81% |
| 2017-04-25 | 0 | 16.14 | 16.00 | 16.14 | 16.06 | 16.16 | 40,000 | 645,360 | 16.134 | 11.78 | 11.67 | 11.78 | 11.72 | 11.79 | 54,828 | 11.771 | 2.15% |
| 2017-04-24 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.80 | 1,002,000 | 15,831,600 | 15.800 | 11.53 | 11.53 | 11.60 | 11.53 | 11.53 | 1,373,430 | 11.527 | -0.13% |
| 2017-04-21 | 0 | 15.82 | 15.70 | 15.84 | 15.80 | 15.82 | 12,000 | 189,720 | 15.810 | 11.54 | 11.45 | 11.56 | 11.53 | 11.54 | 16,448 | 11.534 | 0.13% |
| 2017-04-20 | 0 | 15.80 | 15.72 | 15.80 | 15.70 | 15.84 | 4,000 | 63,080 | 15.770 | 11.53 | 11.47 | 11.53 | 11.45 | 11.56 | 5,483 | 11.505 | 0.00% |
| 2017-04-19 | 0 | 15.80 | 15.70 | 15.90 | 15.80 | 15.80 | 4,000 | 63,200 | 15.800 | 11.53 | 11.45 | 11.60 | 11.53 | 11.53 | 5,483 | 11.527 | 0.51% |
| 2017-04-18 | 0 | 15.72 | 15.70 | 15.80 | 15.70 | 15.72 | 10,000 | 157,120 | 15.712 | 11.47 | 11.45 | 11.53 | 11.45 | 11.47 | 13,707 | 11.463 | -0.25% |
| 2017-04-13 | 0 | 15.76 | 15.76 | 16.00 | 15.74 | 15.82 | 14,000 | 221,160 | 15.797 | 11.50 | 11.50 | 11.67 | 11.48 | 11.54 | 19,190 | 11.525 | -1.50% |
| 2017-04-12 | 0 | 16.00 | 15.80 | 16.00 | - | - | 0 | 0 | - | 11.67 | 11.53 | 11.67 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 16.00 | 15.82 | 16.00 | - | - | 0 | 0 | - | 11.67 | 11.54 | 11.67 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 16.00 | 15.80 | 16.00 | 16.06 | 16.06 | 2,000 | 32,120 | 16.060 | 11.67 | 11.53 | 11.67 | 11.72 | 11.72 | 2,741 | 11.717 | -0.37% |
| 2017-04-07 | 0 | 16.06 | 15.80 | 16.12 | 16.00 | 16.06 | 14,000 | 224,360 | 16.026 | 11.72 | 11.53 | 11.76 | 11.67 | 11.72 | 19,190 | 11.692 | 0.37% |
| 2017-04-06 | 0 | 16.00 | 15.80 | 16.02 | - | - | 0 | 0 | - | 11.67 | 11.53 | 11.69 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 16.00 | 15.78 | 16.00 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 11.67 | 11.51 | 11.67 | 11.67 | 11.67 | 8,224 | 11.673 | 1.65% |
| 2017-04-03 | 0 | 15.74 | 15.74 | 16.00 | 15.74 | 15.76 | 10,000 | 157,480 | 15.748 | 11.48 | 11.48 | 11.67 | 11.48 | 11.50 | 13,707 | 11.489 | -1.75% |
| 2017-03-31 | 0 | 16.02 | 15.76 | 16.02 | - | - | 0 | 0 | - | 11.69 | 11.50 | 11.69 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 16.02 | 15.74 | 16.02 | 15.74 | 16.02 | 8,000 | 127,040 | 15.880 | 11.69 | 11.48 | 11.69 | 11.48 | 11.69 | 10,966 | 11.585 | 1.39% |
| 2017-03-29 | 0 | 15.80 | 15.78 | 16.00 | 15.78 | 15.80 | 6,000 | 94,760 | 15.793 | 11.53 | 11.51 | 11.67 | 11.51 | 11.53 | 8,224 | 11.522 | 0.13% |
| 2017-03-28 | 0 | 15.78 | 15.78 | 16.00 | 15.74 | 15.78 | 4,000 | 63,040 | 15.760 | 11.51 | 11.51 | 11.67 | 11.48 | 11.51 | 5,483 | 11.498 | -1.87% |
| 2017-03-27 | 0 | 16.08 | 15.74 | 16.08 | 15.80 | 16.08 | 30,000 | 476,720 | 15.891 | 11.73 | 11.48 | 11.73 | 11.53 | 11.73 | 41,121 | 11.593 | -0.12% |
| 2017-03-24 | 0 | 16.10 | 15.92 | 16.12 | 16.10 | 16.10 | 4,000 | 64,400 | 16.100 | 11.75 | 11.61 | 11.76 | 11.75 | 11.75 | 5,483 | 11.746 | 0.63% |
| 2017-03-23 | 0 | 16.00 | 15.92 | 16.10 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 11.67 | 11.61 | 11.75 | 11.67 | 11.67 | 8,224 | 11.673 | 0.00% |
| 2017-03-22 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.00 | 8,000 | 127,600 | 15.950 | 11.67 | 11.67 | 11.75 | 11.60 | 11.67 | 10,966 | 11.636 | 0.00% |
| 2017-03-21 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 11.67 | 11.67 | 11.82 | 11.67 | 11.67 | 2,741 | 11.673 | -0.62% |
| 2017-03-20 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.10 | 16,000 | 257,200 | 16.075 | 11.75 | 11.75 | 11.82 | 11.67 | 11.75 | 21,931 | 11.728 | 0.63% |
| 2017-03-17 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.00 | 4,000 | 64,000 | 16.000 | 11.67 | 11.60 | 11.75 | 11.67 | 11.67 | 5,483 | 11.673 | 0.63% |
| 2017-03-16 | 0 | 15.90 | 15.90 | 16.00 | 15.86 | 15.90 | 32,000 | 508,440 | 15.889 | 11.60 | 11.60 | 11.67 | 11.57 | 11.60 | 43,862 | 11.592 | 0.00% |
| 2017-03-15 | 0 | 15.90 | 15.86 | 16.00 | - | - | 0 | 0 | - | 11.60 | 11.57 | 11.67 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 15.90 | 15.90 | 16.10 | 15.90 | 15.90 | 2,000 | 31,800 | 15.900 | 11.60 | 11.60 | 11.75 | 11.60 | 11.60 | 2,741 | 11.600 | -1.24% |
| 2017-03-13 | 0 | 16.10 | 15.90 | 16.20 | 16.10 | 16.10 | 7,720 | 123,776 | 16.033 | 11.75 | 11.60 | 11.82 | 11.75 | 11.75 | 10,582 | 11.697 | 1.64% |
| 2017-03-10 | 0 | 15.84 | 15.84 | 16.20 | 15.84 | 15.90 | 12,000 | 190,320 | 15.860 | 11.56 | 11.56 | 11.82 | 11.56 | 11.60 | 16,448 | 11.571 | -1.00% |
| 2017-03-09 | 0 | 16.00 | 15.90 | 16.00 | 16.00 | 16.00 | 14,000 | 224,000 | 16.000 | 11.67 | 11.60 | 11.67 | 11.67 | 11.67 | 19,190 | 11.673 | -1.72% |
| 2017-03-08 | 0 | 16.28 | 16.08 | 16.38 | - | - | 0 | 0 | - | 11.88 | 11.73 | 11.95 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 16.28 | 16.00 | 16.30 | 15.90 | 16.28 | 50,000 | 803,560 | 16.071 | 11.88 | 11.67 | 11.89 | 11.60 | 11.88 | 68,534 | 11.725 | 3.17% |
| 2017-03-06 | 0 | 15.78 | 15.54 | 15.90 | - | - | 0 | 0 | - | 11.51 | 11.34 | 11.60 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 15.78 | 15.56 | 15.80 | 15.56 | 15.78 | 10,000 | 156,480 | 15.648 | 11.51 | 11.35 | 11.53 | 11.35 | 11.51 | 13,707 | 11.416 | 1.02% |
| 2017-03-02 | 0 | 15.62 | 15.60 | 15.80 | 15.60 | 16.00 | 40,000 | 627,000 | 15.675 | 11.40 | 11.38 | 11.53 | 11.38 | 11.67 | 54,828 | 11.436 | 0.13% |
| 2017-03-01 | 0 | 15.60 | 15.60 | 15.80 | 15.56 | 15.60 | 4,000 | 62,320 | 15.580 | 11.38 | 11.38 | 11.53 | 11.35 | 11.38 | 5,483 | 11.367 | -1.27% |
| 2017-02-28 | 0 | 15.80 | 15.66 | 15.86 | - | - | 0 | 0 | - | 11.53 | 11.42 | 11.57 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 15.80 | 15.60 | 16.08 | 15.50 | 15.80 | 14,000 | 218,960 | 15.640 | 11.53 | 11.38 | 11.73 | 11.31 | 11.53 | 19,190 | 11.410 | 0.00% |
| 2017-02-24 | 0 | 15.80 | 15.70 | 15.98 | 15.80 | 15.90 | 8,000 | 126,600 | 15.825 | 11.53 | 11.45 | 11.66 | 11.53 | 11.60 | 10,966 | 11.545 | -0.13% |
| 2017-02-23 | 0 | 15.82 | 15.80 | 16.00 | - | - | 0 | 0 | - | 11.54 | 11.53 | 11.67 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 15.82 | 15.80 | 16.00 | 15.82 | 15.98 | 4,000 | 63,600 | 15.900 | 11.54 | 11.53 | 11.67 | 11.54 | 11.66 | 5,483 | 11.600 | -0.50% |
| 2017-02-21 | 0 | 15.90 | 15.84 | 15.98 | 15.82 | 15.90 | 10,000 | 158,440 | 15.844 | 11.60 | 11.56 | 11.66 | 11.54 | 11.60 | 13,707 | 11.559 | -0.63% |
| 2017-02-20 | 0 | 16.00 | 15.82 | 16.00 | 16.00 | 16.10 | 4,000 | 64,200 | 16.050 | 11.67 | 11.54 | 11.67 | 11.67 | 11.75 | 5,483 | 11.709 | 0.63% |
| 2017-02-17 | 0 | 15.90 | 15.86 | 16.02 | 15.80 | 16.00 | 34,000 | 541,600 | 15.929 | 11.60 | 11.57 | 11.69 | 11.53 | 11.67 | 46,603 | 11.621 | -1.73% |
| 2017-02-16 | 0 | 16.18 | 15.96 | 16.22 | - | - | 0 | 0 | - | 11.80 | 11.64 | 11.83 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 16.18 | 15.98 | 16.24 | - | - | 0 | 0 | - | 11.80 | 11.66 | 11.85 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 16.18 | 16.00 | 16.18 | 16.18 | 16.18 | 2,000 | 32,360 | 16.180 | 11.80 | 11.67 | 11.80 | 11.80 | 11.80 | 2,741 | 11.804 | 0.12% |
| 2017-02-13 | 0 | 16.16 | 16.00 | 16.18 | 16.16 | 16.16 | 4,000 | 64,640 | 16.160 | 11.79 | 11.67 | 11.80 | 11.79 | 11.79 | 5,483 | 11.790 | 0.00% |
| 2017-02-10 | 0 | 16.16 | 15.98 | 16.16 | 15.98 | 16.16 | 4,000 | 64,280 | 16.070 | 11.79 | 11.66 | 11.79 | 11.66 | 11.79 | 5,483 | 11.724 | 1.13% |
| 2017-02-09 | 0 | 15.98 | 15.96 | 16.12 | 15.98 | 16.20 | 30,000 | 481,320 | 16.044 | 11.66 | 11.64 | 11.76 | 11.66 | 11.82 | 41,121 | 11.705 | -0.13% |
| 2017-02-08 | 0 | 16.00 | 15.92 | 16.20 | 15.92 | 16.00 | 14,000 | 223,520 | 15.966 | 11.67 | 11.61 | 11.82 | 11.61 | 11.67 | 19,190 | 11.648 | -1.23% |
| 2017-02-07 | 0 | 16.20 | 16.00 | 16.22 | 15.92 | 16.20 | 36,000 | 578,880 | 16.080 | 11.82 | 11.67 | 11.83 | 11.61 | 11.82 | 49,345 | 11.731 | 0.62% |
| 2017-02-06 | 0 | 16.10 | 16.10 | 16.28 | - | - | 0 | 0 | - | 11.75 | 11.75 | 11.88 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 16.10 | 16.06 | 16.28 | 16.10 | 16.10 | 12,000 | 193,200 | 16.100 | 11.75 | 11.72 | 11.88 | 11.75 | 11.75 | 16,448 | 11.746 | -0.98% |
| 2017-02-02 | 0 | 16.26 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.86 | 11.75 | 11.89 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 16.26 | 16.12 | 16.30 | 16.26 | 16.26 | 2,000 | 32,520 | 16.260 | 11.86 | 11.76 | 11.89 | 11.86 | 11.86 | 2,741 | 11.863 | -0.12% |
| 2017-01-27 | 0 | 16.28 | 16.10 | 16.30 | - | - | 0 | 0 | - | 11.88 | 11.75 | 11.89 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 16.28 | 16.10 | 16.30 | 16.28 | 16.30 | 12,000 | 195,560 | 16.297 | 11.88 | 11.75 | 11.89 | 11.88 | 11.89 | 16,448 | 11.889 | -0.12% |
| 2017-01-25 | 0 | 16.30 | 16.20 | 16.30 | 16.26 | 16.30 | 16,000 | 260,640 | 16.290 | 11.89 | 11.82 | 11.89 | 11.86 | 11.89 | 21,931 | 11.885 | 0.12% |
| 2017-01-24 | 0 | 16.28 | 16.04 | 16.28 | - | - | 0 | 0 | - | 11.88 | 11.70 | 11.88 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 16.28 | 16.02 | 16.30 | 16.04 | 16.28 | 14,000 | 225,520 | 16.109 | 11.88 | 11.69 | 11.89 | 11.70 | 11.88 | 19,190 | 11.752 | 0.49% |
| 2017-01-20 | 0 | 16.20 | 16.02 | 16.30 | - | - | 0 | 0 | - | 11.82 | 11.69 | 11.89 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 16.20 | 16.02 | 16.26 | 16.06 | 16.20 | 24,370 | 393,352 | 16.141 | 11.82 | 11.69 | 11.86 | 11.72 | 11.82 | 33,404 | 11.776 | -0.49% |
| 2017-01-18 | 0 | 16.28 | 16.02 | 16.28 | - | - | 0 | 0 | - | 11.88 | 11.69 | 11.88 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 16.28 | 16.02 | 16.30 | 16.00 | 16.28 | 12,000 | 192,840 | 16.070 | 11.88 | 11.69 | 11.89 | 11.67 | 11.88 | 16,448 | 11.724 | 1.50% |
| 2017-01-16 | 0 | 16.04 | 16.04 | 16.30 | 16.04 | 16.14 | 26,000 | 417,960 | 16.075 | 11.70 | 11.70 | 11.89 | 11.70 | 11.78 | 35,638 | 11.728 | -1.84% |
| 2017-01-13 | 0 | 16.34 | 16.14 | 16.38 | 16.34 | 16.34 | 4,000 | 65,280 | 16.320 | 11.92 | 11.78 | 11.95 | 11.92 | 11.92 | 5,483 | 11.906 | 0.25% |
| 2017-01-12 | 0 | 16.30 | 16.22 | 16.30 | 16.12 | 16.40 | 16,000 | 260,240 | 16.265 | 11.89 | 11.83 | 11.89 | 11.76 | 11.96 | 21,931 | 11.866 | 0.00% |
| 2017-01-11 | 0 | 16.30 | 16.30 | 16.48 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.02 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 16.30 | 16.12 | 16.30 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 11.89 | 11.76 | 11.89 | 11.89 | 11.89 | 5,483 | 11.892 | -1.09% |
| 2017-01-09 | 0 | 16.48 | 16.28 | 16.50 | 16.30 | 16.48 | 20,000 | 326,560 | 16.328 | 12.02 | 11.88 | 12.04 | 11.89 | 12.02 | 27,414 | 11.912 | -0.60% |
| 2017-01-06 | 0 | 16.58 | 16.30 | 16.58 | 16.30 | 16.58 | 14,000 | 228,960 | 16.354 | 12.10 | 11.89 | 12.10 | 11.89 | 12.10 | 19,190 | 11.931 | 1.34% |
| 2017-01-05 | 0 | 16.36 | 16.32 | 16.60 | 16.36 | 16.60 | 20,000 | 328,560 | 16.428 | 11.94 | 11.91 | 12.11 | 11.94 | 12.11 | 27,414 | 11.985 | -0.37% |
| 2017-01-04 | 0 | 16.42 | 16.42 | 16.50 | 16.40 | 16.80 | 44,000 | 726,720 | 16.516 | 11.98 | 11.98 | 12.04 | 11.96 | 12.26 | 60,310 | 12.050 | -2.84% |
| 2017-01-03 | 0 | 16.90 | 16.50 | 16.80 | 15.80 | 16.90 | 150,000 | 2,460,520 | 16.403 | 12.33 | 12.04 | 12.26 | 11.53 | 12.33 | 205,603 | 11.967 | 7.64% |
| 2016-12-30 | 0 | 15.70 | 15.32 | 15.70 | 15.10 | 15.70 | 54,000 | 830,320 | 15.376 | 11.45 | 11.18 | 11.45 | 11.02 | 11.45 | 74,017 | 11.218 | 0.64% |
| 2016-12-29 | 0 | 15.60 | 15.44 | 15.80 | 14.54 | 16.00 | 184,000 | 2,819,320 | 15.322 | 11.38 | 11.26 | 11.53 | 10.61 | 11.67 | 252,207 | 11.179 | 8.11% |
| 2016-12-28 | 0 | 14.68 | 14.54 | 14.70 | 14.52 | 14.68 | 26,000 | 380,120 | 14.620 | 10.53 | 10.43 | 10.54 | 10.41 | 10.53 | 36,255 | 10.485 | 0.69% |
| 2016-12-23 | 0 | 14.58 | 14.32 | 14.60 | 14.30 | 14.70 | 20,000 | 290,280 | 14.514 | 10.46 | 10.27 | 10.47 | 10.26 | 10.54 | 27,889 | 10.409 | 2.24% |
| 2016-12-22 | 0 | 14.26 | 14.26 | 14.30 | 14.16 | 14.26 | 22,000 | 312,720 | 14.215 | 10.23 | 10.23 | 10.26 | 10.15 | 10.23 | 30,678 | 10.194 | 0.42% |
| 2016-12-21 | 0 | 14.20 | 13.62 | 14.20 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 10.18 | 9.767 | 10.18 | 10.33 | 10.33 | 2,789 | 10.327 | 2.16% |
| 2016-12-20 | 0 | 13.90 | 13.90 | 14.14 | 13.90 | 13.90 | 6,000 | 83,400 | 13.900 | 9.968 | 9.968 | 10.14 | 9.968 | 9.968 | 8,367 | 9.9682 | -0.57% |
| 2016-12-19 | 0 | 13.98 | 13.90 | 14.12 | - | - | 0 | 0 | - | 10.03 | 9.968 | 10.13 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 13.98 | 13.98 | 14.14 | 13.98 | 14.16 | 10,000 | 140,520 | 14.052 | 10.03 | 10.03 | 10.14 | 10.03 | 10.15 | 13,944 | 10.077 | -0.85% |
| 2016-12-15 | 0 | 14.10 | 13.94 | 14.10 | 13.96 | 14.10 | 12,000 | 168,160 | 14.013 | 10.11 | 9.997 | 10.11 | 10.01 | 10.11 | 16,733 | 10.049 | 0.14% |
| 2016-12-14 | 0 | 14.08 | 14.00 | 14.08 | 14.10 | 14.10 | 10,000 | 141,000 | 14.100 | 10.10 | 10.04 | 10.10 | 10.11 | 10.11 | 13,944 | 10.112 | 1.88% |
| 2016-12-13 | 0 | 13.82 | 13.82 | 13.96 | - | - | 0 | 0 | - | 9.911 | 9.911 | 10.01 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.84 | 8,000 | 110,680 | 13.835 | 9.911 | 9.911 | 10.04 | 9.911 | 9.925 | 11,155 | 9.9216 | -1.29% |
| 2016-12-09 | 0 | 14.00 | 13.90 | 14.06 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 10.04 | 9.968 | 10.08 | 10.04 | 10.04 | 2,789 | 10.040 | 0.00% |
| 2016-12-08 | 0 | 14.00 | 13.86 | 14.06 | 13.84 | 14.00 | 12,000 | 167,320 | 13.943 | 10.04 | 9.940 | 10.08 | 9.925 | 10.04 | 16,733 | 9.9993 | 1.16% |
| 2016-12-07 | 0 | 13.84 | 13.82 | 14.00 | - | - | 0 | 0 | - | 9.925 | 9.911 | 10.04 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 13.84 | 13.84 | 14.10 | - | - | 0 | 0 | - | 9.925 | 9.925 | 10.11 | - | - | 0 | - | 0.14% |
| 2016-12-05 | 0 | 13.82 | 13.82 | 14.10 | - | - | 0 | 0 | - | 9.911 | 9.911 | 10.11 | - | - | 0 | - | 0.14% |
| 2016-12-02 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.896 | 9.896 | 10.04 | 9.896 | 9.896 | 11,155 | 9.8965 | -1.85% |
| 2016-12-01 | 0 | 14.06 | 13.80 | 14.06 | - | - | 0 | 0 | - | 10.08 | 9.896 | 10.08 | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 14.06 | 13.80 | 14.10 | 14.06 | 14.06 | 6,000 | 84,360 | 14.060 | 10.08 | 9.896 | 10.11 | 10.08 | 10.08 | 8,367 | 10.083 | 1.15% |
| 2016-11-29 | 0 | 13.90 | 13.80 | 13.98 | - | - | 0 | 0 | - | 9.968 | 9.896 | 10.03 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 13.90 | 13.90 | 14.10 | 13.72 | 13.84 | 28,000 | 384,640 | 13.737 | 9.968 | 9.968 | 10.11 | 9.839 | 9.925 | 39,044 | 9.8514 | -0.71% |
| 2016-11-25 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.00 | 14,000 | 196,000 | 14.000 | 10.04 | 10.04 | 10.11 | 10.04 | 10.04 | 19,522 | 10.040 | 0.72% |
| 2016-11-24 | 0 | 13.90 | 13.66 | 13.90 | 13.90 | 13.90 | 4,000 | 55,600 | 13.900 | 9.968 | 9.796 | 9.968 | 9.968 | 9.968 | 5,578 | 9.9682 | 1.91% |
| 2016-11-23 | 0 | 13.64 | 13.62 | 13.90 | 13.60 | 13.64 | 8,000 | 109,040 | 13.630 | 9.782 | 9.767 | 9.968 | 9.753 | 9.782 | 11,155 | 9.7746 | 0.00% |
| 2016-11-22 | 0 | 13.64 | 13.64 | 13.90 | - | - | 0 | 0 | - | 9.782 | 9.782 | 9.968 | - | - | 0 | - | 0.29% |
| 2016-11-21 | 0 | 13.60 | 13.60 | 13.90 | - | - | 0 | 0 | - | 9.753 | 9.753 | 9.968 | - | - | 0 | - | 0.15% |
| 2016-11-18 | 0 | 13.58 | 13.52 | 13.78 | - | - | 0 | 0 | - | 9.739 | 9.696 | 9.882 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 13.58 | 13.54 | 13.80 | 13.58 | 13.58 | 7,350 | 99,570 | 13.547 | 9.739 | 9.710 | 9.896 | 9.739 | 9.739 | 10,249 | 9.7150 | 0.00% |
| 2016-11-16 | 0 | 13.58 | 13.58 | 13.76 | 13.58 | 13.58 | 4,000 | 54,320 | 13.580 | 9.739 | 9.739 | 9.868 | 9.739 | 9.739 | 5,578 | 9.7387 | -1.74% |
| 2016-11-15 | 0 | 13.82 | 13.50 | 13.86 | 13.80 | 13.82 | 6,000 | 82,840 | 13.807 | 9.911 | 9.681 | 9.940 | 9.896 | 9.911 | 8,367 | 9.9013 | 3.13% |
| 2016-11-14 | 0 | 13.40 | 13.40 | 13.80 | 13.30 | 13.50 | 20,000 | 267,240 | 13.362 | 9.610 | 9.610 | 9.896 | 9.538 | 9.681 | 27,889 | 9.5824 | -1.18% |
| 2016-11-11 | 0 | 13.56 | 13.52 | 13.90 | - | - | 0 | 0 | - | 9.724 | 9.696 | 9.968 | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 13.56 | 13.56 | 13.90 | - | - | 0 | 0 | - | 9.724 | 9.724 | 9.968 | - | - | 0 | - | 1.19% |
| 2016-11-09 | 0 | 13.40 | 13.40 | 13.72 | 13.30 | 13.50 | 6,000 | 80,600 | 13.433 | 9.610 | 9.610 | 9.839 | 9.538 | 9.681 | 8,367 | 9.6335 | -1.47% |
| 2016-11-08 | 0 | 13.60 | 13.54 | 13.90 | 13.60 | 13.60 | 8,000 | 108,800 | 13.600 | 9.753 | 9.710 | 9.968 | 9.753 | 9.753 | 11,155 | 9.7531 | -1.45% |
| 2016-11-07 | 0 | 13.80 | 13.22 | 13.90 | 13.80 | 13.80 | 8,000 | 110,400 | 13.800 | 9.896 | 9.481 | 9.968 | 9.896 | 9.896 | 11,155 | 9.8965 | -0.58% |
| 2016-11-04 | 0 | 13.88 | 13.82 | 14.02 | - | - | 0 | 0 | - | 9.954 | 9.911 | 10.05 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 13.88 | 13.82 | 13.98 | 13.88 | 13.88 | 8,000 | 111,040 | 13.880 | 9.954 | 9.911 | 10.03 | 9.954 | 9.954 | 11,155 | 9.9538 | 0.00% |
| 2016-11-02 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 9.954 | 9.911 | 9.954 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 13.88 | 13.88 | 13.96 | 13.84 | 13.96 | 8,000 | 111,440 | 13.930 | 9.954 | 9.954 | 10.01 | 9.925 | 10.01 | 11,155 | 9.9897 | -0.14% |
| 2016-10-31 | 0 | 13.90 | 13.80 | 13.90 | - | - | 0 | 0 | - | 9.968 | 9.896 | 9.968 | - | - | 0 | - | -0.43% |
| 2016-10-28 | 0 | 13.96 | 13.82 | 13.96 | 14.02 | 14.02 | 2,000 | 28,040 | 14.020 | 10.01 | 9.911 | 10.01 | 10.05 | 10.05 | 2,789 | 10.054 | 1.01% |
| 2016-10-27 | 0 | 13.82 | 13.82 | 14.00 | 13.82 | 13.82 | 2,000 | 27,640 | 13.820 | 9.911 | 9.911 | 10.04 | 9.911 | 9.911 | 2,789 | 9.9108 | -1.43% |
| 2016-10-26 | 0 | 14.02 | 13.86 | 14.06 | - | - | 0 | 0 | - | 10.05 | 9.940 | 10.08 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 14.02 | 14.02 | 14.10 | - | - | 0 | 0 | - | 10.05 | 10.05 | 10.11 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 14.02 | 14.02 | 14.10 | 13.86 | 13.86 | 24,000 | 332,640 | 13.860 | 10.05 | 10.05 | 10.11 | 9.940 | 9.940 | 33,466 | 9.9395 | 0.43% |
| 2016-10-20 | 0 | 13.96 | 14.00 | 14.10 | 13.84 | 13.90 | 26,000 | 360,440 | 13.863 | 10.01 | 10.04 | 10.11 | 9.925 | 9.968 | 36,255 | 9.9417 | -0.29% |
| 2016-10-19 | 0 | 14.00 | 13.88 | 14.10 | - | - | 0 | 0 | - | 10.04 | 9.954 | 10.11 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 14.00 | 13.90 | 14.08 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 10.04 | 9.968 | 10.10 | 10.04 | 10.04 | 2,789 | 10.040 | 0.72% |
| 2016-10-17 | 0 | 13.90 | 13.82 | 13.90 | - | - | 0 | 0 | - | 9.968 | 9.911 | 9.968 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 13.90 | 13.90 | 14.20 | - | - | 0 | 0 | - | 9.968 | 9.968 | 10.18 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 13.90 | 13.82 | 13.98 | - | - | 0 | 0 | - | 9.968 | 9.911 | 10.03 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 13.90 | 13.82 | 14.28 | - | - | 0 | 0 | - | 9.968 | 9.911 | 10.24 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 13.90 | 13.90 | 13.98 | 13.90 | 14.02 | 8,000 | 111,880 | 13.985 | 9.968 | 9.968 | 10.03 | 9.968 | 10.05 | 11,155 | 10.029 | -1.84% |
| 2016-10-07 | 0 | 14.16 | 14.00 | 14.16 | 14.00 | 14.40 | 38,000 | 538,760 | 14.178 | 10.15 | 10.04 | 10.15 | 10.04 | 10.33 | 52,989 | 10.167 | -0.98% |
| 2016-10-06 | 0 | 14.30 | 14.30 | 14.36 | 14.30 | 14.48 | 47,052 | 674,454 | 14.334 | 10.26 | 10.26 | 10.30 | 10.26 | 10.38 | 65,611 | 10.280 | 0.00% |
| 2016-10-05 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.40 | 18,000 | 258,000 | 14.333 | 10.26 | 10.26 | 10.33 | 10.26 | 10.33 | 25,100 | 10.279 | -0.69% |
| 2016-10-04 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.48 | 24,000 | 346,400 | 14.433 | 10.33 | 10.26 | 10.33 | 10.26 | 10.38 | 33,466 | 10.351 | -0.69% |
| 2016-10-03 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.50 | 4,000 | 57,600 | 14.400 | 10.40 | 10.26 | 10.40 | 10.26 | 10.40 | 5,578 | 10.327 | 0.14% |
| 2016-09-30 | 0 | 14.48 | 14.28 | 14.48 | 14.00 | 14.50 | 70,000 | 994,960 | 14.214 | 10.38 | 10.24 | 10.38 | 10.04 | 10.40 | 97,610 | 10.193 | -0.14% |
| 2016-09-29 | 0 | 14.50 | 14.50 | 14.66 | 14.50 | 14.60 | 18,000 | 261,400 | 14.522 | 10.40 | 10.40 | 10.51 | 10.40 | 10.47 | 25,100 | 10.414 | -0.68% |
| 2016-09-28 | 0 | 14.60 | 14.40 | 14.60 | 14.60 | 14.60 | 24,000 | 350,400 | 14.600 | 10.47 | 10.33 | 10.47 | 10.47 | 10.47 | 33,466 | 10.470 | 0.00% |
| 2016-09-27 | 0 | 14.60 | 14.42 | 14.60 | 14.40 | 14.60 | 118,000 | 1,711,880 | 14.507 | 10.47 | 10.34 | 10.47 | 10.33 | 10.47 | 164,543 | 10.404 | 0.00% |
| 2016-09-26 | 0 | 14.60 | 14.60 | 14.78 | 14.20 | 15.00 | 176,000 | 2,601,440 | 14.781 | 10.47 | 10.47 | 10.60 | 10.18 | 10.76 | 245,421 | 10.600 | 3.40% |
| 2016-09-23 | 0 | 14.12 | 14.12 | 14.18 | 13.40 | 14.10 | 106,000 | 1,473,840 | 13.904 | 10.13 | 10.13 | 10.17 | 9.610 | 10.11 | 147,810 | 9.9712 | 6.01% |
| 2016-09-22 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.32 | 12,000 | 159,680 | 13.307 | 9.552 | 9.552 | 9.610 | 9.538 | 9.552 | 16,733 | 9.5427 | 0.15% |
| 2016-09-21 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 9.538 | 9.538 | 9.610 | 9.538 | 9.538 | 2,789 | 9.5379 | 0.00% |
| 2016-09-20 | 0 | 13.30 | 13.24 | 13.30 | 13.10 | 13.38 | 76,000 | 1,004,000 | 13.211 | 9.538 | 9.495 | 9.538 | 9.394 | 9.595 | 105,977 | 9.4737 | 1.53% |
| 2016-09-19 | 0 | 13.10 | 13.02 | 13.20 | 13.00 | 13.10 | 34,000 | 443,240 | 13.036 | 9.394 | 9.337 | 9.466 | 9.323 | 9.394 | 47,411 | 9.3489 | 0.77% |
| 2016-09-15 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 9.323 | 9.251 | 9.323 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.08 | 30,000 | 388,000 | 12.933 | 9.323 | 9.251 | 9.323 | 9.179 | 9.380 | 41,833 | 9.2750 | 0.46% |
| 2016-09-13 | 0 | 12.94 | 12.88 | 12.94 | 12.80 | 12.96 | 10,000 | 128,440 | 12.844 | 9.280 | 9.237 | 9.280 | 9.179 | 9.294 | 13,944 | 9.2109 | 0.15% |
| 2016-09-12 | 0 | 12.92 | 12.80 | 12.92 | - | - | 0 | 0 | - | 9.265 | 9.179 | 9.265 | - | - | 0 | - | -1.07% |
| 2016-09-09 | 0 | 13.06 | 12.90 | 13.06 | 12.90 | 13.06 | 26,000 | 336,720 | 12.951 | 9.366 | 9.251 | 9.366 | 9.251 | 9.366 | 36,255 | 9.2875 | 0.46% |
| 2016-09-08 | 0 | 13.00 | 12.92 | 13.08 | - | - | 0 | 0 | - | 9.323 | 9.265 | 9.380 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.08 | 16,000 | 208,800 | 13.050 | 9.323 | 9.280 | 9.323 | 9.323 | 9.380 | 22,311 | 9.3586 | 0.00% |
| 2016-09-06 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 9.323 | 9.251 | 9.323 | 9.323 | 9.323 | 2,789 | 9.3228 | 0.00% |
| 2016-09-05 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 14,000 | 182,000 | 13.000 | 9.323 | 9.208 | 9.323 | 9.323 | 9.323 | 19,522 | 9.3228 | 0.78% |
| 2016-09-02 | 0 | 12.90 | 12.84 | 13.00 | - | - | 0 | 0 | - | 9.251 | 9.208 | 9.323 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 12.90 | 12.84 | 12.90 | - | - | 0 | 0 | - | 9.251 | 9.208 | 9.251 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 12.90 | 12.90 | 13.08 | 12.82 | 12.90 | 12,000 | 154,280 | 12.857 | 9.251 | 9.251 | 9.380 | 9.194 | 9.251 | 16,733 | 9.2200 | -1.53% |
| 2016-08-30 | 0 | 13.10 | 12.90 | 13.20 | 12.90 | 13.10 | 8,000 | 103,960 | 12.995 | 9.394 | 9.251 | 9.466 | 9.251 | 9.394 | 11,155 | 9.3192 | 1.55% |
| 2016-08-29 | 0 | 12.90 | 12.82 | 12.90 | - | - | 0 | 0 | - | 9.251 | 9.194 | 9.251 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 9.251 | 9.179 | 9.251 | 9.251 | 9.251 | 8,367 | 9.2511 | 0.78% |
| 2016-08-25 | 0 | 12.80 | 12.76 | 12.84 | 12.80 | 12.84 | 20,000 | 256,240 | 12.812 | 9.179 | 9.151 | 9.208 | 9.179 | 9.208 | 27,889 | 9.1879 | -0.78% |
| 2016-08-24 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 9.251 | 9.179 | 9.251 | 9.251 | 9.251 | 19,522 | 9.2511 | -0.15% |
| 2016-08-23 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 9.265 | 9.251 | 9.394 | 9.265 | 9.265 | 2,789 | 9.2654 | 0.00% |
| 2016-08-22 | 0 | 12.92 | 12.92 | 13.14 | 12.90 | 13.16 | 24,000 | 313,200 | 13.050 | 9.265 | 9.265 | 9.423 | 9.251 | 9.438 | 33,466 | 9.3586 | -2.12% |
| 2016-08-19 | 0 | 13.20 | 12.90 | 13.30 | 13.00 | 13.20 | 11,492 | 149,497 | 13.009 | 9.466 | 9.251 | 9.538 | 9.323 | 9.466 | 16,025 | 9.3291 | 1.54% |
| 2016-08-18 | 0 | 13.00 | 12.90 | 13.02 | 13.00 | 13.40 | 68,000 | 895,760 | 13.173 | 9.323 | 9.251 | 9.337 | 9.323 | 9.610 | 94,822 | 9.4468 | 0.00% |
| 2016-08-17 | 0 | 13.00 | 12.80 | 13.00 | 12.60 | 13.00 | 80,000 | 1,020,560 | 12.757 | 9.323 | 9.179 | 9.323 | 9.036 | 9.323 | 111,555 | 9.1485 | 1.88% |
| 2016-08-16 | 0 | 12.76 | 12.60 | 12.78 | - | - | 0 | 0 | - | 9.151 | 9.036 | 9.165 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 12.76 | 12.62 | 12.78 | 12.60 | 12.76 | 12,000 | 151,840 | 12.653 | 9.151 | 9.050 | 9.165 | 9.036 | 9.151 | 16,733 | 9.0742 | -0.16% |
| 2016-08-12 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 9.165 | 9.050 | 9.165 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 12.78 | 12.62 | 12.80 | - | - | 0 | 0 | - | 9.165 | 9.050 | 9.179 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 12.78 | 12.62 | 12.78 | 12.60 | 12.78 | 20,000 | 253,800 | 12.690 | 9.165 | 9.050 | 9.165 | 9.036 | 9.165 | 27,889 | 9.1005 | 1.43% |
| 2016-08-09 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 24,560 | 309,400 | 12.598 | 9.036 | 9.036 | 9.108 | 9.036 | 9.036 | 34,247 | 9.0343 | 0.00% |
| 2016-08-08 | 0 | 12.60 | 12.60 | 12.72 | 12.60 | 12.60 | 16,287 | 204,987 | 12.586 | 9.036 | 9.036 | 9.122 | 9.036 | 9.036 | 22,711 | 9.0258 | -0.63% |
| 2016-08-05 | 0 | 12.68 | 12.68 | 12.76 | 12.38 | 12.70 | 70,000 | 871,400 | 12.449 | 9.093 | 9.093 | 9.151 | 8.878 | 9.108 | 97,610 | 8.9273 | -0.47% |
| 2016-08-04 | 0 | 12.74 | 12.60 | 12.78 | - | - | 0 | 0 | - | 9.136 | 9.036 | 9.165 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 12.74 | 12.60 | 12.74 | 12.78 | 12.80 | 4,000 | 51,160 | 12.790 | 9.136 | 9.036 | 9.136 | 9.165 | 9.179 | 5,578 | 9.1722 | -0.31% |
| 2016-08-01 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 9.165 | 9.050 | 9.165 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 12.78 | 12.62 | 12.78 | - | - | 0 | 0 | - | 9.165 | 9.050 | 9.165 | - | - | 0 | - | -0.16% |
| 2016-07-28 | 0 | 12.80 | 12.60 | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 9.179 | 9.036 | 9.179 | 9.179 | 9.179 | 2,789 | 9.1793 | 0.16% |
| 2016-07-27 | 0 | 12.78 | 12.60 | 12.78 | 12.78 | 12.78 | 2,000 | 25,560 | 12.780 | 9.165 | 9.036 | 9.165 | 9.165 | 9.165 | 2,789 | 9.1650 | 0.00% |
| 2016-07-26 | 0 | 12.78 | 12.60 | 12.78 | 12.60 | 12.78 | 6,000 | 76,320 | 12.720 | 9.165 | 9.036 | 9.165 | 9.036 | 9.165 | 8,367 | 9.1220 | -0.16% |
| 2016-07-25 | 0 | 12.80 | 12.62 | 12.90 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 9.179 | 9.050 | 9.251 | 9.179 | 9.179 | 11,155 | 9.1793 | 0.31% |
| 2016-07-22 | 0 | 12.76 | 12.56 | 12.78 | 12.50 | 12.76 | 10,000 | 126,960 | 12.696 | 9.151 | 9.007 | 9.165 | 8.964 | 9.151 | 13,944 | 9.1048 | 0.47% |
| 2016-07-21 | 0 | 12.70 | 12.60 | 12.78 | 12.58 | 12.80 | 18,000 | 227,920 | 12.662 | 9.108 | 9.036 | 9.165 | 9.022 | 9.179 | 25,100 | 9.0805 | 1.60% |
| 2016-07-20 | 0 | 12.50 | 12.42 | 12.58 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 8.964 | 8.907 | 9.022 | 8.964 | 8.964 | 5,578 | 8.9642 | -0.64% |
| 2016-07-19 | 0 | 12.58 | 12.42 | 12.58 | - | - | 0 | 0 | - | 9.022 | 8.907 | 9.022 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 12.58 | 12.48 | 12.60 | 12.58 | 12.58 | 2,000 | 25,160 | 12.580 | 9.022 | 8.950 | 9.036 | 9.022 | 9.022 | 2,789 | 9.0216 | 1.29% |
| 2016-07-15 | 0 | 12.42 | 12.40 | 12.58 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.907 | 8.892 | 9.022 | 8.907 | 8.907 | 13,944 | 8.9068 | 0.16% |
| 2016-07-14 | 0 | 12.40 | 12.40 | 12.56 | 12.40 | 12.42 | 24,000 | 297,880 | 12.412 | 8.892 | 8.892 | 9.007 | 8.892 | 8.907 | 33,466 | 8.9009 | -1.43% |
| 2016-07-13 | 0 | 12.58 | 12.36 | 12.60 | 12.32 | 12.60 | 24,000 | 301,480 | 12.562 | 9.022 | 8.864 | 9.036 | 8.835 | 9.036 | 33,466 | 9.0084 | 0.00% |
| 2016-07-12 | 0 | 12.58 | 12.34 | 12.58 | 12.48 | 12.58 | 30,000 | 376,000 | 12.533 | 9.022 | 8.849 | 9.022 | 8.950 | 9.022 | 41,833 | 8.9881 | 0.96% |
| 2016-07-11 | 0 | 12.46 | 12.30 | 12.46 | - | - | 0 | 0 | - | 8.936 | 8.821 | 8.936 | - | - | 0 | - | 0.00% |
| 2016-07-08 | 0 | 12.46 | 12.32 | 12.46 | 12.32 | 12.46 | 16,000 | 197,440 | 12.340 | 8.936 | 8.835 | 8.936 | 8.835 | 8.936 | 22,311 | 8.8495 | 0.32% |
| 2016-07-07 | 0 | 12.42 | 12.34 | 12.46 | 12.42 | 12.42 | 10,000 | 124,200 | 12.420 | 8.907 | 8.849 | 8.936 | 8.907 | 8.907 | 13,944 | 8.9068 | 0.49% |
| 2016-07-06 | 0 | 12.36 | 12.36 | 12.40 | 12.30 | 12.38 | 38,000 | 468,760 | 12.336 | 8.864 | 8.864 | 8.892 | 8.821 | 8.878 | 52,989 | 8.8464 | 0.65% |
| 2016-07-05 | 0 | 12.28 | 12.22 | 12.28 | 12.20 | 12.28 | 12,000 | 146,720 | 12.227 | 8.806 | 8.763 | 8.806 | 8.749 | 8.806 | 16,733 | 8.7682 | 0.66% |
| 2016-07-04 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.24 | 6,000 | 73,360 | 12.227 | 8.749 | 8.620 | 8.749 | 8.749 | 8.778 | 8,367 | 8.7682 | 0.99% |
| 2016-06-30 | 0 | 12.08 | 12.08 | 12.30 | - | - | 0 | 0 | - | 8.663 | 8.663 | 8.821 | - | - | 0 | - | 0.67% |
| 2016-06-29 | 0 | 12.00 | 11.94 | 12.10 | - | - | 0 | 0 | - | 8.606 | 8.563 | 8.677 | - | - | 0 | - | 0.00% |
| 2016-06-28 | 0 | 12.00 | 11.82 | 12.20 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.606 | 8.477 | 8.749 | 8.606 | 8.606 | 2,789 | 8.6056 | 0.00% |
| 2016-06-27 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.606 | 8.477 | 8.606 | 8.606 | 8.606 | 2,789 | 8.6056 | 0.84% |
| 2016-06-24 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 12.00 | 24,000 | 283,600 | 11.817 | 8.534 | 8.534 | 8.606 | 8.462 | 8.606 | 33,466 | 8.4742 | -2.14% |
| 2016-06-23 | 0 | 12.16 | 12.00 | 12.20 | 12.16 | 12.16 | 2,000 | 24,320 | 12.160 | 8.720 | 8.606 | 8.749 | 8.720 | 8.720 | 2,789 | 8.7204 | -0.33% |
| 2016-06-22 | 0 | 12.20 | 12.02 | 12.20 | - | - | 0 | 0 | - | 8.749 | 8.620 | 8.749 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.749 | 8.606 | 8.749 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 4,000 | 48,600 | 12.150 | 8.749 | 8.677 | 8.749 | 8.677 | 8.749 | 5,578 | 8.7132 | 0.33% |
| 2016-06-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.720 | 8.506 | 8.720 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 12.20 | 11.96 | 12.20 | 11.90 | 12.20 | 78,000 | 931,680 | 11.945 | 8.720 | 8.549 | 8.720 | 8.506 | 8.720 | 109,124 | 8.5378 | -0.65% |
| 2016-06-15 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.778 | 8.577 | 8.792 | 8.778 | 8.778 | 2,798 | 8.7776 | 0.00% |
| 2016-06-14 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.778 | 8.577 | 8.792 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 12.28 | 12.02 | 12.28 | 12.28 | 12.28 | 2,000 | 24,560 | 12.280 | 8.778 | 8.592 | 8.778 | 8.778 | 8.778 | 2,798 | 8.7776 | 1.32% |
| 2016-06-10 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.16 | 26,000 | 315,520 | 12.135 | 8.663 | 8.649 | 8.663 | 8.663 | 8.692 | 36,375 | 8.6742 | -0.66% |
| 2016-06-08 | 0 | 12.20 | 12.14 | 12.42 | 12.20 | 12.20 | 44,000 | 536,800 | 12.200 | 8.720 | 8.677 | 8.878 | 8.720 | 8.720 | 61,557 | 8.7204 | -0.16% |
| 2016-06-07 | 0 | 12.22 | 12.20 | 12.46 | 12.22 | 12.24 | 6,000 | 73,400 | 12.233 | 8.735 | 8.720 | 8.906 | 8.735 | 8.749 | 8,394 | 8.7442 | -1.61% |
| 2016-06-06 | 0 | 12.42 | 12.20 | 12.42 | - | - | 0 | 0 | - | 8.878 | 8.720 | 8.878 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 12.42 | 12.18 | 12.42 | 12.40 | 12.50 | 28,000 | 348,000 | 12.429 | 8.878 | 8.706 | 8.878 | 8.863 | 8.935 | 39,173 | 8.8838 | 1.31% |
| 2016-06-02 | 0 | 12.26 | 12.18 | 12.38 | 12.26 | 12.40 | 30,000 | 370,000 | 12.333 | 8.763 | 8.706 | 8.849 | 8.763 | 8.863 | 41,971 | 8.8157 | -0.33% |
| 2016-06-01 | 0 | 12.30 | 12.12 | 12.30 | 12.30 | 12.32 | 8,000 | 98,520 | 12.315 | 8.792 | 8.663 | 8.792 | 8.792 | 8.806 | 11,192 | 8.8026 | -0.49% |
| 2016-05-31 | 0 | 12.36 | 12.28 | 12.36 | 12.20 | 12.36 | 24,000 | 295,160 | 12.298 | 8.835 | 8.778 | 8.835 | 8.720 | 8.835 | 33,577 | 8.7907 | 0.82% |
| 2016-05-30 | 0 | 12.26 | 12.02 | 12.30 | - | - | 0 | 0 | - | 8.763 | 8.592 | 8.792 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 12.26 | 12.00 | 12.26 | - | - | 0 | 0 | - | 8.763 | 8.577 | 8.763 | - | - | 0 | - | -0.16% |
| 2016-05-26 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.778 | 8.577 | 8.792 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 12.28 | 12.00 | 12.30 | 12.28 | 12.28 | 6,000 | 73,680 | 12.280 | 8.778 | 8.577 | 8.792 | 8.778 | 8.778 | 8,394 | 8.7776 | 0.66% |
| 2016-05-24 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 8.720 | 8.577 | 8.720 | - | - | 0 | - | -0.65% |
| 2016-05-23 | 0 | 12.28 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.778 | 8.577 | 8.792 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 12.28 | 12.00 | 12.28 | 12.38 | 12.38 | 2,000 | 24,760 | 12.380 | 8.778 | 8.577 | 8.778 | 8.849 | 8.849 | 2,798 | 8.8490 | 2.33% |
| 2016-05-19 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 2,400 | 28,760 | 11.983 | 8.577 | 8.577 | 8.792 | 8.577 | 8.577 | 3,358 | 8.5655 | -2.91% |
| 2016-05-18 | 0 | 12.36 | 12.00 | 12.36 | - | - | 0 | 0 | - | 8.835 | 8.577 | 8.835 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 12.36 | 12.00 | 12.36 | 12.30 | 12.36 | 8,000 | 98,640 | 12.330 | 8.835 | 8.577 | 8.835 | 8.792 | 8.835 | 11,192 | 8.8133 | 0.82% |
| 2016-05-16 | 0 | 12.26 | 11.86 | 12.26 | 12.26 | 12.30 | 14,000 | 171,800 | 12.271 | 8.763 | 8.477 | 8.763 | 8.763 | 8.792 | 19,586 | 8.7714 | 0.00% |
| 2016-05-13 | 0 | 12.26 | 11.96 | 12.26 | 12.16 | 12.30 | 16,000 | 196,040 | 12.253 | 8.763 | 8.549 | 8.763 | 8.692 | 8.792 | 22,384 | 8.7579 | 1.16% |
| 2016-05-12 | 0 | 12.12 | 11.92 | 12.16 | - | - | 0 | 0 | - | 8.663 | 8.520 | 8.692 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 12.12 | 12.00 | 12.16 | 12.12 | 12.12 | 50,000 | 606,000 | 12.120 | 8.663 | 8.577 | 8.692 | 8.663 | 8.663 | 69,951 | 8.6632 | 0.00% |
| 2016-05-10 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.663 | 8.506 | 8.663 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 12.12 | 11.92 | 12.12 | - | - | 0 | 0 | - | 8.663 | 8.520 | 8.663 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.663 | 8.506 | 8.663 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 12.12 | 11.90 | 12.12 | - | - | 0 | 0 | - | 8.663 | 8.506 | 8.663 | - | - | 0 | - | -0.49% |
| 2016-05-04 | 0 | 12.18 | 11.90 | 12.18 | - | - | 0 | 0 | - | 8.706 | 8.506 | 8.706 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 12.18 | 11.90 | 12.18 | 12.00 | 12.18 | 12,000 | 144,360 | 12.030 | 8.706 | 8.506 | 8.706 | 8.577 | 8.706 | 16,788 | 8.5989 | 0.66% |
| 2016-04-29 | 0 | 12.10 | 12.10 | 12.26 | 12.10 | 12.20 | 30,000 | 364,800 | 12.160 | 8.649 | 8.649 | 8.763 | 8.649 | 8.720 | 41,971 | 8.6918 | -0.82% |
| 2016-04-28 | 0 | 12.20 | 11.90 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.720 | 8.506 | 8.720 | 8.720 | 8.720 | 5,596 | 8.7204 | 0.83% |
| 2016-04-27 | 0 | 12.10 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.649 | 8.506 | 8.720 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 12.10 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.649 | 8.434 | 8.649 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.649 | 8.506 | 8.649 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 12.10 | 11.90 | 12.10 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 8.649 | 8.506 | 8.649 | 8.649 | 8.649 | 2,798 | 8.6489 | 0.00% |
| 2016-04-21 | 0 | 12.10 | 11.98 | 12.10 | 12.10 | 12.10 | 12,000 | 145,200 | 12.100 | 8.649 | 8.563 | 8.649 | 8.649 | 8.649 | 16,788 | 8.6489 | 1.68% |
| 2016-04-20 | 0 | 11.90 | 11.84 | 12.10 | - | - | 0 | 0 | - | 8.506 | 8.463 | 8.649 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 11.90 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.506 | 8.506 | 8.649 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 11.90 | 11.84 | 12.04 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.506 | 8.463 | 8.606 | 8.506 | 8.506 | 8,394 | 8.5059 | -1.00% |
| 2016-04-15 | 0 | 12.02 | 11.90 | 12.02 | 11.90 | 12.02 | 4,000 | 47,840 | 11.960 | 8.592 | 8.506 | 8.592 | 8.506 | 8.592 | 5,596 | 8.5488 | -1.48% |
| 2016-04-14 | 0 | 12.20 | 11.92 | 12.22 | 11.90 | 12.20 | 26,000 | 313,800 | 12.069 | 8.720 | 8.520 | 8.735 | 8.506 | 8.720 | 36,375 | 8.6269 | 1.67% |
| 2016-04-13 | 0 | 12.00 | 11.82 | 12.06 | 11.96 | 12.00 | 90,000 | 1,079,200 | 11.991 | 8.577 | 8.449 | 8.620 | 8.549 | 8.577 | 125,912 | 8.5711 | 0.84% |
| 2016-04-12 | 0 | 11.90 | 11.70 | 11.96 | - | - | 0 | 0 | - | 8.506 | 8.363 | 8.549 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 11.90 | 11.70 | 12.00 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.506 | 8.363 | 8.577 | 8.506 | 8.506 | 8,394 | 8.5059 | -0.50% |
| 2016-04-08 | 0 | 11.96 | 11.70 | 11.96 | 11.74 | 11.96 | 4,000 | 47,400 | 11.850 | 8.549 | 8.363 | 8.549 | 8.392 | 8.549 | 5,596 | 8.4702 | 1.36% |
| 2016-04-07 | 0 | 11.80 | 11.80 | 11.96 | 11.72 | 11.80 | 4,000 | 47,040 | 11.760 | 8.434 | 8.434 | 8.549 | 8.377 | 8.434 | 5,596 | 8.4059 | 0.51% |
| 2016-04-06 | 0 | 11.74 | 11.74 | 11.90 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 8.392 | 8.392 | 8.506 | 8.377 | 8.377 | 5,596 | 8.3773 | -0.17% |
| 2016-04-05 | 0 | 11.76 | 11.76 | 12.00 | 11.72 | 11.72 | 8,000 | 93,760 | 11.720 | 8.406 | 8.406 | 8.577 | 8.377 | 8.377 | 11,192 | 8.3773 | -1.67% |
| 2016-04-01 | 0 | 11.96 | 11.74 | 11.98 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 8.549 | 8.392 | 8.563 | 8.549 | 8.549 | 8,394 | 8.5488 | 1.87% |
| 2016-03-31 | 0 | 11.74 | 11.74 | 12.00 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 8.392 | 8.392 | 8.577 | 8.392 | 8.392 | 2,798 | 8.3916 | -1.34% |
| 2016-03-30 | 0 | 11.90 | 11.74 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.506 | 8.392 | 8.577 | 8.506 | 8.506 | 2,798 | 8.5059 | 0.00% |
| 2016-03-29 | 0 | 11.90 | 11.74 | 11.96 | - | - | 0 | 0 | - | 8.506 | 8.392 | 8.549 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.506 | 8.377 | 8.577 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.506 | 8.377 | 8.577 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 11.90 | 11.72 | 11.94 | - | - | 0 | 0 | - | 8.506 | 8.377 | 8.535 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.506 | 8.377 | 8.577 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.506 | 8.363 | 8.506 | 8.506 | 8.506 | 2,798 | 8.5059 | -0.50% |
| 2016-03-17 | 0 | 11.96 | 11.70 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 8.549 | 8.363 | 8.549 | 8.549 | 8.549 | 5,596 | 8.5488 | 2.22% |
| 2016-03-16 | 0 | 11.70 | 11.70 | 11.90 | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 8.363 | 8.363 | 8.506 | 8.363 | 8.363 | 8,394 | 8.3630 | -1.52% |
| 2016-03-15 | 0 | 11.88 | 11.70 | 11.96 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 8.492 | 8.363 | 8.549 | 8.492 | 8.492 | 2,798 | 8.4916 | -0.17% |
| 2016-03-14 | 0 | 11.90 | 11.70 | 11.98 | 11.90 | 11.90 | 12,948 | 153,702 | 11.871 | 8.506 | 8.363 | 8.563 | 8.506 | 8.506 | 18,115 | 8.4850 | 0.00% |
| 2016-03-11 | 0 | 11.90 | 11.62 | 11.96 | - | - | 0 | 0 | - | 8.506 | 8.306 | 8.549 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 11.90 | 11.50 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.220 | 8.506 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 11.90 | 11.50 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.506 | 8.220 | 8.506 | 8.506 | 8.506 | 5,596 | 8.5059 | 2.59% |
| 2016-03-08 | 0 | 11.60 | 11.52 | 11.96 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 8.292 | 8.234 | 8.549 | 8.292 | 8.292 | 5,596 | 8.2915 | -0.85% |
| 2016-03-07 | 0 | 11.70 | 11.60 | 11.94 | - | - | 0 | 0 | - | 8.363 | 8.292 | 8.535 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 14,000 | 163,800 | 11.700 | 8.363 | 8.363 | 8.577 | 8.363 | 8.363 | 19,586 | 8.3630 | 0.00% |
| 2016-03-03 | 0 | 11.70 | 11.40 | 11.70 | - | - | 0 | 0 | - | 8.363 | 8.149 | 8.363 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 11.70 | 11.40 | 11.70 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 8.363 | 8.149 | 8.363 | 8.363 | 8.363 | 5,596 | 8.3630 | 1.39% |
| 2016-03-01 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 8.249 | 8.077 | 8.363 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 11.54 | 11.30 | 11.70 | - | - | 0 | 0 | - | 8.249 | 8.077 | 8.363 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 11.54 | 11.30 | 11.70 | 11.54 | 11.54 | 6,000 | 69,240 | 11.540 | 8.249 | 8.077 | 8.363 | 8.249 | 8.249 | 8,394 | 8.2486 | 0.00% |
| 2016-02-25 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 8.249 | 8.006 | 8.434 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 8.249 | 8.006 | 8.434 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 11.54 | 11.20 | 11.80 | - | - | 0 | 0 | - | 8.249 | 8.006 | 8.434 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 11.54 | 11.20 | 12.00 | - | - | 0 | 0 | - | 8.249 | 8.006 | 8.577 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 11.54 | 11.20 | 11.54 | 11.52 | 11.54 | 6,000 | 69,200 | 11.533 | 8.249 | 8.006 | 8.249 | 8.234 | 8.249 | 8,394 | 8.2439 | 1.23% |
| 2016-02-18 | 0 | 11.40 | 11.40 | 11.52 | - | - | 0 | 0 | - | 8.149 | 8.149 | 8.234 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.149 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.149 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 11.40 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.149 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 11.40 | 11.10 | 11.40 | - | - | 0 | 0 | - | 8.149 | 7.934 | 8.149 | - | - | 0 | - | -1.55% |
| 2016-02-11 | 0 | 11.58 | 11.00 | 11.60 | - | - | 0 | 0 | - | 8.277 | 7.863 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 11.58 | 11.36 | 11.60 | - | - | 0 | 0 | - | 8.277 | 8.120 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.277 | 8.006 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 11.58 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.277 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.277 | 8.006 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 11.58 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.277 | 8.006 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 11.58 | 11.20 | 11.58 | 11.10 | 11.58 | 6,000 | 67,560 | 11.260 | 8.277 | 8.006 | 8.277 | 7.934 | 8.277 | 8,394 | 8.0485 | 0.70% |
| 2016-01-28 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.220 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 11.50 | 11.20 | 11.60 | - | - | 1,000 | 10,500 | 10.500 | 8.220 | 8.006 | 8.292 | - | - | 1,399 | 7.5052 | 0.00% |
| 2016-01-26 | 0 | 11.50 | 10.60 | 11.60 | 11.20 | 11.20 | 4,000 | 44,800 | 11.200 | 8.220 | 7.577 | 8.292 | 8.006 | 8.006 | 5,596 | 8.0056 | 0.00% |
| 2016-01-25 | 0 | 11.50 | 11.20 | 11.60 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 8.220 | 8.006 | 8.292 | 8.220 | 8.220 | 2,798 | 8.2200 | 0.00% |
| 2016-01-22 | 0 | 11.50 | 11.12 | 11.60 | - | - | 0 | 0 | - | 8.220 | 7.948 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 11.50 | 11.10 | 11.60 | - | - | 0 | 0 | - | 8.220 | 7.934 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.220 | 8.006 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 11.50 | 11.20 | 11.60 | - | - | 0 | 0 | - | 8.220 | 8.006 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 11.50 | 11.20 | 11.50 | - | - | 0 | 0 | - | 8.220 | 8.006 | 8.220 | - | - | 0 | - | 0.00% |
| 2016-01-15 | 0 | 11.50 | 11.30 | 11.60 | - | - | 0 | 0 | - | 8.220 | 8.077 | 8.292 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 11.50 | 11.50 | 11.60 | 11.30 | 11.30 | 6,000 | 67,800 | 11.300 | 8.220 | 8.220 | 8.292 | 8.077 | 8.077 | 8,394 | 8.0771 | 0.00% |
| 2016-01-13 | 0 | 11.50 | 11.40 | 11.60 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 8.220 | 8.149 | 8.292 | 8.220 | 8.220 | 13,990 | 8.2200 | 0.88% |
| 2016-01-12 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.50 | 6,000 | 68,600 | 11.433 | 8.149 | 8.077 | 8.220 | 8.149 | 8.220 | 8,394 | 8.1724 | -0.87% |
| 2016-01-11 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.60 | 4,000 | 46,200 | 11.550 | 8.220 | 8.149 | 8.220 | 8.220 | 8.292 | 5,596 | 8.2558 | -3.36% |
| 2016-01-08 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.292 | 8.506 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.292 | 8.506 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.292 | 8.506 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.292 | 8.506 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.506 | 8.292 | 8.506 | - | - | 0 | - | -0.67% |
| 2015-12-31 | 0 | 11.98 | 11.66 | 12.10 | - | - | 0 | 0 | - | 8.563 | 8.334 | 8.649 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 11.98 | 11.64 | 11.98 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 8.563 | 8.320 | 8.563 | 8.577 | 8.577 | 8,394 | 8.5774 | 3.10% |
| 2015-12-29 | 0 | 11.62 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.306 | 8.306 | 8.434 | - | - | 0 | - | 0.09% |
| 2015-12-28 | 0 | 11.84 | 11.84 | 12.18 | - | - | 0 | 0 | - | 8.299 | 8.299 | 8.537 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 11.84 | 11.84 | 12.20 | - | - | 0 | 0 | - | 8.299 | 8.299 | 8.551 | - | - | 0 | - | 0.34% |
| 2015-12-23 | 0 | 11.80 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.271 | 8.271 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 11.80 | 11.80 | 12.10 | 11.80 | 11.84 | 6,000 | 70,920 | 11.820 | 8.271 | 8.271 | 8.481 | 8.271 | 8.299 | 8,560 | 8.2846 | -3.12% |
| 2015-12-21 | 0 | 12.18 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.537 | 8.271 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 12.18 | 11.82 | 12.18 | 12.18 | 12.18 | 28,000 | 341,200 | 12.186 | 8.537 | 8.285 | 8.537 | 8.537 | 8.537 | 39,949 | 8.5410 | 0.00% |
| 2015-12-17 | 0 | 12.18 | 12.00 | 12.18 | 12.18 | 12.18 | 6,000 | 73,080 | 12.180 | 8.537 | 8.411 | 8.537 | 8.537 | 8.537 | 8,560 | 8.5370 | 1.50% |
| 2015-12-16 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.411 | - | - | 0 | - | -0.83% |
| 2015-12-15 | 0 | 12.10 | 11.82 | 12.10 | - | - | 0 | 0 | - | 8.481 | 8.285 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 12.10 | 11.82 | 12.20 | - | - | 0 | 0 | - | 8.481 | 8.285 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 12.10 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.481 | 8.341 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 12.10 | 11.88 | 12.20 | - | - | 0 | 0 | - | 8.481 | 8.327 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 12.10 | 11.88 | 12.10 | - | - | 0 | 0 | - | 8.481 | 8.327 | 8.481 | - | - | 0 | - | -0.33% |
| 2015-12-08 | 0 | 12.14 | 11.88 | 12.18 | 12.14 | 12.14 | 4,000 | 48,560 | 12.140 | 8.509 | 8.327 | 8.537 | 8.509 | 8.509 | 5,707 | 8.5089 | -0.16% |
| 2015-12-07 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.523 | 8.341 | 8.523 | - | - | 0 | - | -0.16% |
| 2015-12-04 | 0 | 12.18 | 12.08 | 12.18 | 12.12 | 12.18 | 4,000 | 48,600 | 12.150 | 8.537 | 8.467 | 8.537 | 8.495 | 8.537 | 5,707 | 8.5159 | 0.00% |
| 2015-12-03 | 0 | 12.18 | 12.00 | 12.18 | - | - | 0 | 0 | - | 8.537 | 8.411 | 8.537 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 12.18 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.537 | 8.341 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 12.18 | 11.92 | 12.18 | - | - | 0 | 0 | - | 8.537 | 8.355 | 8.537 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 12.18 | 11.84 | 12.18 | - | - | 0 | 0 | - | 8.537 | 8.299 | 8.537 | - | - | 0 | - | -0.16% |
| 2015-11-27 | 0 | 12.20 | 11.88 | 12.20 | - | - | 0 | 0 | - | 8.551 | 8.327 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 12.20 | 11.90 | 12.28 | 12.20 | 12.20 | 16,000 | 195,200 | 12.200 | 8.551 | 8.341 | 8.607 | 8.551 | 8.551 | 22,828 | 8.5510 | 0.66% |
| 2015-11-25 | 0 | 12.12 | 11.92 | 12.20 | 12.00 | 12.12 | 12,000 | 144,560 | 12.047 | 8.495 | 8.355 | 8.551 | 8.411 | 8.495 | 17,121 | 8.4435 | 0.66% |
| 2015-11-24 | 0 | 12.04 | 11.88 | 12.04 | - | - | 0 | 0 | - | 8.439 | 8.327 | 8.439 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 12.04 | 11.86 | 12.04 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 8.439 | 8.313 | 8.439 | 8.439 | 8.439 | 2,853 | 8.4388 | 0.33% |
| 2015-11-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 12.00 | 11.82 | 12.06 | - | - | 2,000 | 24,120 | 12.060 | 8.411 | 8.285 | 8.453 | - | - | 2,853 | 8.4528 | 0.00% |
| 2015-11-18 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 8.411 | 8.285 | 8.453 | 8.411 | 8.411 | 19,974 | 8.4108 | 0.00% |
| 2015-11-17 | 0 | 12.00 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.411 | 8.271 | 8.411 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 12.00 | 11.80 | 12.04 | 12.00 | 12.06 | 4,000 | 48,120 | 12.030 | 8.411 | 8.271 | 8.439 | 8.411 | 8.453 | 5,707 | 8.4318 | -0.50% |
| 2015-11-13 | 0 | 12.06 | 11.82 | 12.06 | 12.06 | 12.06 | 4,000 | 48,240 | 12.060 | 8.453 | 8.285 | 8.453 | 8.453 | 8.453 | 5,707 | 8.4528 | 0.84% |
| 2015-11-12 | 0 | 11.96 | 11.86 | 12.08 | 11.96 | 12.00 | 4,000 | 47,920 | 11.980 | 8.383 | 8.313 | 8.467 | 8.383 | 8.411 | 5,707 | 8.3968 | -0.33% |
| 2015-11-11 | 0 | 12.00 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.411 | 8.341 | 8.411 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 8.411 | 8.285 | 8.411 | 8.411 | 8.411 | 8,560 | 8.4108 | 1.35% |
| 2015-11-09 | 0 | 11.84 | 11.82 | 12.08 | 11.84 | 11.84 | 4,000 | 47,360 | 11.840 | 8.299 | 8.285 | 8.467 | 8.299 | 8.299 | 5,707 | 8.2987 | -1.33% |
| 2015-11-06 | 0 | 12.00 | 11.82 | 12.04 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.439 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 12.00 | 11.84 | 12.04 | - | - | 0 | 0 | - | 8.411 | 8.299 | 8.439 | - | - | 0 | - | 0.00% |
| 2015-11-04 | 0 | 12.00 | 11.84 | 12.02 | - | - | 0 | 0 | - | 8.411 | 8.299 | 8.425 | - | - | 0 | - | 0.00% |
| 2015-11-03 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.453 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.411 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.453 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 12.00 | 11.88 | 12.08 | - | - | 0 | 0 | - | 8.411 | 8.327 | 8.467 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 12.00 | 11.82 | 12.00 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.411 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 12.00 | 11.84 | 12.10 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.411 | 8.299 | 8.481 | 8.411 | 8.411 | 2,853 | 8.4108 | 1.01% |
| 2015-10-26 | 0 | 11.88 | 11.88 | 12.00 | 11.84 | 11.84 | 31,333 | 370,929 | 11.838 | 8.327 | 8.327 | 8.411 | 8.299 | 8.299 | 44,704 | 8.2975 | 0.00% |
| 2015-10-23 | 0 | 11.88 | 11.88 | 12.02 | - | - | 0 | 0 | - | 8.327 | 8.327 | 8.425 | - | - | 0 | - | 0.68% |
| 2015-10-22 | 0 | 11.80 | 11.80 | 12.02 | 11.78 | 11.80 | 32,000 | 377,480 | 11.796 | 8.271 | 8.271 | 8.425 | 8.257 | 8.271 | 45,656 | 8.2680 | -1.67% |
| 2015-10-20 | 0 | 12.00 | 11.82 | 12.10 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 12.00 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.411 | 8.271 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 12.00 | 11.82 | 12.14 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.509 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 12.00 | 11.82 | 12.12 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.411 | 8.285 | 8.495 | 8.411 | 8.411 | 2,853 | 8.4108 | 0.00% |
| 2015-10-14 | 0 | 12.00 | 11.80 | 12.08 | - | - | 0 | 0 | - | 8.411 | 8.271 | 8.467 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 12.00 | 11.82 | 12.06 | - | - | 0 | 0 | - | 8.411 | 8.285 | 8.453 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 12.00 | 11.82 | 12.04 | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 8.411 | 8.285 | 8.439 | 8.411 | 8.411 | 14,267 | 8.4108 | 1.87% |
| 2015-10-09 | 0 | 11.78 | 11.76 | 12.16 | 11.78 | 11.80 | 92,384 | 1,089,749 | 11.796 | 8.257 | 8.243 | 8.523 | 8.257 | 8.271 | 131,808 | 8.2677 | -3.28% |
| 2015-10-08 | 0 | 12.18 | 11.80 | 12.18 | - | - | 0 | 0 | - | 8.537 | 8.271 | 8.537 | - | - | 0 | - | -0.16% |
| 2015-10-07 | 0 | 12.20 | 11.72 | 12.20 | 12.20 | 12.20 | 50,000 | 610,000 | 12.200 | 8.551 | 8.215 | 8.551 | 8.551 | 8.551 | 71,337 | 8.5510 | 0.99% |
| 2015-10-06 | 0 | 12.08 | 11.60 | 12.30 | - | - | 0 | 0 | - | 8.467 | 8.130 | 8.621 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 12.08 | 11.60 | 12.24 | - | - | 0 | 0 | - | 8.467 | 8.130 | 8.579 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 12.08 | 11.50 | 12.28 | - | - | 0 | 0 | - | 8.467 | 8.060 | 8.607 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 8.467 | 8.060 | 8.663 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 12.08 | 11.50 | 12.36 | - | - | 0 | 0 | - | 8.467 | 8.060 | 8.663 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.467 | 8.201 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 12.08 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.467 | 8.201 | 8.481 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 12.08 | 11.30 | 12.10 | 11.80 | 12.08 | 16,000 | 190,360 | 11.898 | 8.467 | 7.920 | 8.481 | 8.271 | 8.467 | 22,828 | 8.3390 | -0.98% |
| 2015-09-22 | 0 | 12.20 | 11.90 | 12.20 | 12.28 | 12.28 | 8,000 | 98,240 | 12.280 | 8.551 | 8.341 | 8.551 | 8.607 | 8.607 | 11,414 | 8.6070 | 0.00% |
| 2015-09-21 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.551 | 8.341 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.551 | 8.341 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 12.20 | 11.90 | 12.20 | - | - | 100 | 1,228 | 12.280 | 8.551 | 8.341 | 8.551 | - | - | 143 | 8.6070 | -0.49% |
| 2015-09-16 | 0 | 12.26 | 11.92 | 12.26 | 12.28 | 12.28 | 4,000 | 49,120 | 12.280 | 8.593 | 8.355 | 8.593 | 8.607 | 8.607 | 5,707 | 8.6070 | 0.82% |
| 2015-09-15 | 0 | 12.16 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.523 | 8.341 | 8.621 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 12.16 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.523 | 8.341 | 8.551 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 12.16 | 11.90 | 12.16 | - | - | 0 | 0 | - | 8.523 | 8.341 | 8.523 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 12.16 | 12.06 | 12.18 | 12.06 | 12.16 | 14,000 | 169,440 | 12.103 | 8.523 | 8.453 | 8.537 | 8.453 | 8.523 | 19,974 | 8.4829 | -0.33% |
| 2015-09-09 | 0 | 12.20 | 12.06 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.551 | 8.453 | 8.551 | 8.551 | 8.551 | 2,853 | 8.5510 | 1.67% |
| 2015-09-08 | 0 | 12.00 | 11.94 | 12.00 | 11.62 | 12.00 | 86,000 | 1,010,320 | 11.748 | 8.411 | 8.369 | 8.411 | 8.144 | 8.411 | 122,699 | 8.2341 | 0.00% |
| 2015-09-07 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.411 | 8.341 | 8.411 | 8.411 | 8.411 | 2,853 | 8.4108 | -4.00% |
| 2015-09-04 | 0 | 12.50 | 11.94 | 12.50 | - | - | 0 | 0 | - | 8.761 | 8.369 | 8.761 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.50 | 6,000 | 73,000 | 12.167 | 8.761 | 8.411 | 8.761 | 8.411 | 8.761 | 8,560 | 8.5276 | 2.46% |
| 2015-09-01 | 0 | 12.20 | 12.20 | 12.60 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.551 | 8.551 | 8.831 | 8.551 | 8.551 | 2,853 | 8.5510 | -3.02% |
| 2015-08-31 | 0 | 12.58 | 12.58 | 12.86 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 8.817 | 8.817 | 9.014 | 8.621 | 8.621 | 14,267 | 8.6211 | 0.64% |
| 2015-08-28 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 8.761 | 8.691 | 8.901 | 8.761 | 8.761 | 2,853 | 8.7612 | 0.81% |
| 2015-08-27 | 0 | 12.40 | 12.40 | 12.80 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 8.691 | 8.691 | 8.972 | 8.621 | 8.621 | 17,121 | 8.6211 | 0.00% |
| 2015-08-26 | 0 | 12.40 | 12.00 | 12.60 | 12.12 | 12.40 | 14,000 | 170,880 | 12.206 | 8.691 | 8.411 | 8.831 | 8.495 | 8.691 | 19,974 | 8.5550 | 0.00% |
| 2015-08-25 | 0 | 12.40 | 12.10 | 12.80 | - | - | 0 | 0 | - | 8.691 | 8.481 | 8.972 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 12.40 | 12.40 | 12.48 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.691 | 8.691 | 8.747 | 8.551 | 8.551 | 5,707 | 8.5510 | -2.36% |
| 2015-08-21 | 0 | 12.70 | 12.70 | 13.00 | 12.50 | 12.50 | 20,000 | 250,000 | 12.500 | 8.901 | 8.901 | 9.112 | 8.761 | 8.761 | 28,535 | 8.7612 | -0.63% |
| 2015-08-20 | 0 | 12.78 | 12.78 | 12.90 | 12.72 | 12.72 | 12,000 | 152,640 | 12.720 | 8.957 | 8.957 | 9.042 | 8.915 | 8.915 | 17,121 | 8.9154 | -0.16% |
| 2015-08-19 | 0 | 12.80 | 12.78 | 13.00 | 12.80 | 12.80 | 38,000 | 486,400 | 12.800 | 8.972 | 8.957 | 9.112 | 8.972 | 8.972 | 54,216 | 8.9715 | -0.78% |
| 2015-08-18 | 0 | 12.90 | 12.84 | 13.10 | 12.90 | 12.92 | 30,000 | 387,480 | 12.916 | 9.042 | 9.000 | 9.182 | 9.042 | 9.056 | 42,802 | 9.0528 | 0.00% |
| 2015-08-17 | 0 | 12.90 | 13.04 | 13.20 | 12.90 | 12.92 | 30,000 | 387,440 | 12.915 | 9.042 | 9.140 | 9.252 | 9.042 | 9.056 | 42,802 | 9.0519 | -0.92% |
| 2015-08-14 | 0 | 13.02 | 13.02 | 13.10 | 13.00 | 13.06 | 22,000 | 286,720 | 13.033 | 9.126 | 9.126 | 9.182 | 9.112 | 9.154 | 31,388 | 9.1346 | -0.31% |
| 2015-08-13 | 0 | 13.06 | 13.06 | - | 13.00 | 13.10 | 61,904 | 805,051 | 13.005 | 9.154 | 9.154 | - | 9.112 | 9.182 | 88,321 | 9.1151 | 0.15% |
| 2015-08-12 | 0 | 13.04 | 13.04 | 13.18 | 13.00 | 13.04 | 16,000 | 208,120 | 13.008 | 9.140 | 9.140 | 9.238 | 9.112 | 9.140 | 22,828 | 9.1170 | -1.21% |
| 2015-08-11 | 0 | 13.20 | 13.10 | 13.20 | - | - | 0 | 0 | - | 9.252 | 9.182 | 9.252 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 13.20 | 13.00 | 13.20 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 9.252 | 9.112 | 9.252 | 9.252 | 9.252 | 2,853 | 9.2519 | -0.75% |
| 2015-08-07 | 0 | 13.30 | 13.10 | 13.40 | 13.30 | 13.30 | 36,000 | 478,800 | 13.300 | 9.322 | 9.182 | 9.392 | 9.322 | 9.322 | 51,363 | 9.3220 | -1.63% |
| 2015-08-06 | 0 | 13.52 | 13.10 | 13.60 | - | - | 0 | 0 | - | 9.476 | 9.182 | 9.532 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 13.52 | 13.30 | 13.60 | - | - | 0 | 0 | - | 9.476 | 9.322 | 9.532 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 13.52 | 13.38 | 13.60 | - | - | 0 | 0 | - | 9.476 | 9.378 | 9.532 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 13.52 | 13.10 | 13.54 | - | - | 0 | 0 | - | 9.476 | 9.182 | 9.490 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 13.52 | 13.52 | 13.78 | - | - | 0 | 0 | - | 9.476 | 9.476 | 9.658 | - | - | 0 | - | 0.15% |
| 2015-07-30 | 0 | 13.50 | 13.34 | 13.68 | - | - | 0 | 0 | - | 9.462 | 9.350 | 9.588 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 13.50 | 13.50 | 13.72 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 | 9.462 | 9.462 | 9.616 | 9.252 | 9.252 | 5,707 | 9.2519 | 0.15% |
| 2015-07-28 | 0 | 13.48 | 12.30 | 13.70 | 13.48 | 13.48 | 20,000 | 269,600 | 13.480 | 9.448 | 8.621 | 9.602 | 9.448 | 9.448 | 28,535 | 9.4481 | 0.75% |
| 2015-07-27 | 0 | 13.38 | 13.04 | 13.48 | - | - | 0 | 0 | - | 9.378 | 9.140 | 9.448 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 13.38 | 13.02 | 13.48 | 13.38 | 13.38 | 2,000 | 26,760 | 13.380 | 9.378 | 9.126 | 9.448 | 9.378 | 9.378 | 2,853 | 9.3780 | 0.90% |
| 2015-07-23 | 0 | 13.26 | 13.16 | 13.30 | - | - | 0 | 0 | - | 9.294 | 9.224 | 9.322 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 13.26 | 13.12 | 13.46 | - | - | 0 | 0 | - | 9.294 | 9.196 | 9.434 | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 13.26 | 13.20 | 13.48 | - | - | 0 | 0 | - | 9.294 | 9.252 | 9.448 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 13.26 | 13.20 | 13.26 | 13.26 | 13.36 | 8,000 | 106,280 | 13.285 | 9.294 | 9.252 | 9.294 | 9.294 | 9.364 | 11,414 | 9.3115 | -1.04% |
| 2015-07-17 | 0 | 13.40 | 13.16 | 13.80 | - | - | 0 | 0 | - | 9.392 | 9.224 | 9.672 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 13.40 | 13.02 | - | 13.00 | 13.40 | 24,000 | 317,600 | 13.233 | 9.392 | 9.126 | - | 9.112 | 9.392 | 34,242 | 9.2752 | 0.60% |
| 2015-07-15 | 0 | 13.32 | 13.32 | 13.56 | 13.00 | 13.00 | 2,200 | 28,460 | 12.936 | 9.336 | 9.336 | 9.504 | 9.112 | 9.112 | 3,139 | 9.0671 | 0.15% |
| 2015-07-14 | 0 | 13.30 | 13.10 | 13.46 | - | - | 0 | 0 | - | 9.322 | 9.182 | 9.434 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 13.30 | 13.00 | 13.30 | - | - | 0 | 0 | - | 9.322 | 9.112 | 9.322 | - | - | 0 | - | -0.75% |
| 2015-07-10 | 0 | 13.40 | 13.00 | 13.48 | 13.32 | 13.40 | 62,000 | 830,640 | 13.397 | 9.392 | 9.112 | 9.448 | 9.336 | 9.392 | 88,458 | 9.3902 | 1.82% |
| 2015-07-09 | 0 | 13.16 | 13.00 | 13.26 | 13.00 | 13.16 | 4,000 | 52,320 | 13.080 | 9.224 | 9.112 | 9.294 | 9.112 | 9.224 | 5,707 | 9.1678 | 2.81% |
| 2015-07-08 | 0 | 12.80 | 12.00 | 13.20 | 12.10 | 12.80 | 26,000 | 320,800 | 12.338 | 8.972 | 8.411 | 9.252 | 8.481 | 8.972 | 37,095 | 8.6480 | 0.00% |
| 2015-07-07 | 0 | 12.80 | 12.70 | 13.30 | 12.80 | 13.30 | 20,000 | 257,720 | 12.886 | 8.972 | 8.901 | 9.322 | 8.972 | 9.322 | 28,535 | 9.0318 | -4.33% |
| 2015-07-06 | 0 | 13.38 | 12.84 | 13.38 | 12.90 | 13.50 | 16,000 | 208,320 | 13.020 | 9.378 | 9.000 | 9.378 | 9.042 | 9.462 | 22,828 | 9.1257 | 1.06% |
| 2015-07-03 | 0 | 13.24 | 12.98 | 13.46 | - | - | 0 | 0 | - | 9.280 | 9.098 | 9.434 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 13.24 | 13.24 | 13.54 | - | - | 0 | 0 | - | 9.280 | 9.280 | 9.490 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 13.24 | 13.24 | 13.58 | 13.50 | 13.50 | 24,000 | 324,000 | 13.500 | 9.280 | 9.280 | 9.518 | 9.462 | 9.462 | 34,242 | 9.4621 | 0.15% |
| 2015-06-29 | 0 | 13.22 | 13.02 | 13.58 | 13.20 | 13.22 | 12,000 | 159,200 | 13.267 | 9.266 | 9.126 | 9.518 | 9.252 | 9.266 | 17,121 | 9.2986 | -1.05% |
| 2015-06-26 | 0 | 13.36 | 13.32 | 13.52 | 13.36 | 13.36 | 2,000 | 26,720 | 13.360 | 9.364 | 9.336 | 9.476 | 9.364 | 9.364 | 2,853 | 9.3640 | -1.04% |
| 2015-06-25 | 0 | 13.50 | 13.34 | 13.50 | - | - | 0 | 0 | - | 9.462 | 9.350 | 9.462 | - | - | 0 | - | -0.74% |
| 2015-06-24 | 0 | 13.60 | 13.44 | 13.70 | 13.60 | 13.60 | 16,000 | 217,600 | 13.600 | 9.532 | 9.420 | 9.602 | 9.532 | 9.532 | 22,828 | 9.5322 | 0.74% |
| 2015-06-23 | 0 | 13.50 | 13.34 | 13.60 | - | - | 0 | 0 | - | 9.462 | 9.350 | 9.532 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 13.50 | 13.44 | 13.58 | 13.48 | 13.50 | 8,000 | 107,920 | 13.490 | 9.462 | 9.420 | 9.518 | 9.448 | 9.462 | 11,414 | 9.4551 | 0.15% |
| 2015-06-19 | 0 | 13.52 | 13.52 | 13.70 | 13.52 | 13.52 | 8,000 | 108,160 | 13.520 | 9.448 | 9.448 | 9.574 | 9.448 | 9.448 | 11,448 | 9.4481 | 0.60% |
| 2015-06-18 | 0 | 13.44 | 13.14 | 13.70 | - | - | 0 | 0 | - | 9.392 | 9.183 | 9.574 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 13.44 | 13.20 | 13.60 | 13.30 | 13.44 | 18,000 | 240,760 | 13.376 | 9.392 | 9.225 | 9.504 | 9.294 | 9.392 | 25,757 | 9.3472 | 1.05% |
| 2015-06-16 | 0 | 13.30 | 13.02 | 13.38 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 9.294 | 9.099 | 9.350 | 9.294 | 9.294 | 11,448 | 9.2944 | 0.00% |
| 2015-06-15 | 0 | 13.30 | 13.10 | 13.30 | 13.30 | 13.30 | 12,000 | 159,600 | 13.300 | 9.294 | 9.155 | 9.294 | 9.294 | 9.294 | 17,172 | 9.2944 | 0.00% |
| 2015-06-12 | 0 | 13.30 | 13.06 | 13.40 | - | - | 0 | 0 | - | 9.294 | 9.127 | 9.364 | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 13.30 | 13.08 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 9.294 | 9.141 | 9.364 | 9.294 | 9.294 | 2,862 | 9.2944 | 0.30% |
| 2015-06-10 | 0 | 13.26 | 13.26 | 13.32 | - | - | 0 | 0 | - | 9.266 | 9.266 | 9.308 | - | - | 0 | - | 0.45% |
| 2015-06-09 | 0 | 13.20 | 13.00 | 13.28 | 13.18 | 13.20 | 4,000 | 52,760 | 13.190 | 9.225 | 9.085 | 9.280 | 9.211 | 9.225 | 5,724 | 9.2175 | -0.60% |
| 2015-06-08 | 0 | 13.28 | 13.16 | 13.28 | - | - | 0 | 0 | - | 9.280 | 9.197 | 9.280 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 13.28 | 13.00 | 13.40 | - | - | 0 | 0 | - | 9.280 | 9.085 | 9.364 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 13.28 | 13.00 | 13.28 | - | - | 0 | 0 | - | 9.280 | 9.085 | 9.280 | - | - | 0 | - | -0.75% |
| 2015-06-03 | 0 | 13.38 | 13.16 | 13.38 | 13.16 | 13.38 | 8,000 | 106,160 | 13.270 | 9.350 | 9.197 | 9.350 | 9.197 | 9.350 | 11,448 | 9.2734 | 1.21% |
| 2015-06-02 | 0 | 13.22 | 13.10 | 13.40 | - | - | 0 | 0 | - | 9.238 | 9.155 | 9.364 | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 13.22 | 13.08 | 13.28 | - | - | 0 | 0 | - | 9.238 | 9.141 | 9.280 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 13.22 | 13.00 | 13.22 | - | - | 0 | 0 | - | 9.238 | 9.085 | 9.238 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 13.22 | 13.06 | 13.22 | - | - | 0 | 0 | - | 9.238 | 9.127 | 9.238 | - | - | 0 | - | -0.15% |
| 2015-05-27 | 0 | 13.24 | 13.24 | 13.28 | - | - | 0 | 0 | - | 9.252 | 9.252 | 9.280 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 13.24 | 13.24 | 13.30 | 13.22 | 13.22 | 6,000 | 79,320 | 13.220 | 9.252 | 9.252 | 9.294 | 9.238 | 9.238 | 8,586 | 9.2385 | 0.15% |
| 2015-05-22 | 0 | 13.22 | 13.22 | 13.30 | - | - | 0 | 0 | - | 9.238 | 9.238 | 9.294 | - | - | 0 | - | 0.15% |
| 2015-05-21 | 0 | 13.20 | 13.04 | 13.30 | - | - | 0 | 0 | - | 9.225 | 9.113 | 9.294 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 13.20 | 13.20 | 13.30 | 13.00 | 13.04 | 14,100 | 183,362 | 13.004 | 9.225 | 9.225 | 9.294 | 9.085 | 9.113 | 20,177 | 9.0878 | -0.30% |
| 2015-05-19 | 0 | 13.24 | 13.10 | 13.24 | 13.02 | 13.36 | 44,000 | 578,840 | 13.155 | 9.252 | 9.155 | 9.252 | 9.099 | 9.336 | 62,963 | 9.1934 | 0.15% |
| 2015-05-18 | 0 | 13.22 | 12.92 | 13.22 | 13.28 | 13.28 | 2,000 | 26,560 | 13.280 | 9.238 | 9.029 | 9.238 | 9.280 | 9.280 | 2,862 | 9.2804 | -0.60% |
| 2015-05-15 | 0 | 13.30 | 12.90 | 13.36 | 13.28 | 13.30 | 4,000 | 53,160 | 13.290 | 9.294 | 9.015 | 9.336 | 9.280 | 9.294 | 5,724 | 9.2874 | 1.37% |
| 2015-05-14 | 0 | 13.12 | 13.00 | 13.30 | - | - | 0 | 0 | - | 9.169 | 9.085 | 9.294 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 13.12 | 13.12 | 13.22 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 9.169 | 9.169 | 9.238 | 9.085 | 9.085 | 5,724 | 9.0847 | 0.15% |
| 2015-05-12 | 0 | 13.10 | 13.02 | 13.24 | 12.90 | 13.10 | 30,000 | 388,040 | 12.935 | 9.155 | 9.099 | 9.252 | 9.015 | 9.155 | 42,929 | 9.0391 | -1.06% |
| 2015-05-11 | 0 | 13.24 | 12.90 | - | - | - | 0 | 0 | - | 9.252 | 9.015 | - | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 13.24 | 12.90 | 13.30 | - | - | 0 | 0 | - | 9.252 | 9.015 | 9.294 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 13.24 | 13.00 | 13.24 | 13.24 | 13.24 | 8,000 | 105,920 | 13.240 | 9.252 | 9.085 | 9.252 | 9.252 | 9.252 | 11,448 | 9.2525 | 0.00% |
| 2015-05-06 | 0 | 13.24 | 13.24 | 13.32 | 13.22 | 13.26 | 26,000 | 344,160 | 13.237 | 9.252 | 9.252 | 9.308 | 9.238 | 9.266 | 37,205 | 9.2503 | -1.19% |
| 2015-05-05 | 0 | 13.40 | 13.26 | 13.42 | 13.40 | 13.60 | 18,000 | 242,800 | 13.489 | 9.364 | 9.266 | 9.378 | 9.364 | 9.504 | 25,757 | 9.4264 | 0.30% |
| 2015-05-04 | 0 | 13.36 | 13.12 | 13.38 | - | - | 0 | 0 | - | 9.336 | 9.169 | 9.350 | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 13.36 | 13.10 | 13.42 | 13.36 | 13.36 | 4,000 | 53,440 | 13.360 | 9.336 | 9.155 | 9.378 | 9.336 | 9.336 | 5,724 | 9.3363 | 0.91% |
| 2015-04-29 | 0 | 13.24 | 13.22 | 13.30 | 13.02 | 13.30 | 32,000 | 423,960 | 13.249 | 9.252 | 9.238 | 9.294 | 9.099 | 9.294 | 45,791 | 9.2586 | 1.22% |
| 2015-04-28 | 0 | 13.08 | 13.00 | 13.20 | 12.80 | 13.08 | 42,000 | 543,520 | 12.941 | 9.141 | 9.085 | 9.225 | 8.945 | 9.141 | 60,101 | 9.0435 | 3.81% |
| 2015-04-27 | 0 | 12.60 | 12.40 | 12.80 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 8.805 | 8.665 | 8.945 | 8.805 | 8.805 | 14,310 | 8.8052 | 0.80% |
| 2015-04-24 | 0 | 12.50 | 12.28 | 12.70 | 12.22 | 12.50 | 18,000 | 221,760 | 12.320 | 8.735 | 8.582 | 8.875 | 8.540 | 8.735 | 25,757 | 8.6095 | 3.82% |
| 2015-04-23 | 0 | 12.04 | 12.00 | 12.26 | 12.04 | 12.20 | 8,000 | 97,080 | 12.135 | 8.414 | 8.386 | 8.568 | 8.414 | 8.526 | 11,448 | 8.4803 | -1.47% |
| 2015-04-22 | 0 | 12.22 | 12.20 | 12.36 | 12.22 | 12.24 | 8,000 | 97,880 | 12.235 | 8.540 | 8.526 | 8.637 | 8.540 | 8.554 | 11,448 | 8.5501 | 0.16% |
| 2015-04-21 | 0 | 12.20 | 12.12 | 12.20 | - | - | 0 | 0 | - | 8.526 | 8.470 | 8.526 | - | - | 0 | - | -0.16% |
| 2015-04-20 | 0 | 12.22 | 12.12 | 12.36 | 12.22 | 12.22 | 2,000 | 24,440 | 12.220 | 8.540 | 8.470 | 8.637 | 8.540 | 8.540 | 2,862 | 8.5397 | 0.16% |
| 2015-04-17 | 0 | 12.20 | 12.18 | 12.20 | - | - | 0 | 0 | - | 8.526 | 8.512 | 8.526 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 12.20 | 12.20 | 12.36 | 12.18 | 12.36 | 50,000 | 612,280 | 12.246 | 8.526 | 8.526 | 8.637 | 8.512 | 8.637 | 71,549 | 8.5575 | 0.99% |
| 2015-04-15 | 0 | 12.08 | 11.94 | 12.12 | 12.00 | 12.08 | 18,000 | 216,680 | 12.038 | 8.442 | 8.344 | 8.470 | 8.386 | 8.442 | 25,757 | 8.4123 | 1.51% |
| 2015-04-14 | 0 | 11.90 | 11.82 | 11.96 | 11.90 | 11.90 | 6,000 | 71,400 | 11.900 | 8.316 | 8.260 | 8.358 | 8.316 | 8.316 | 8,586 | 8.3160 | 0.85% |
| 2015-04-13 | 0 | 11.80 | 11.80 | 12.00 | 11.76 | 12.06 | 30,000 | 355,040 | 11.835 | 8.246 | 8.246 | 8.386 | 8.218 | 8.428 | 42,929 | 8.2704 | -1.34% |
| 2015-04-10 | 0 | 11.96 | 11.84 | 11.96 | 11.96 | 11.96 | 6,000 | 71,760 | 11.960 | 8.358 | 8.274 | 8.358 | 8.358 | 8.358 | 8,586 | 8.3580 | 1.18% |
| 2015-04-09 | 0 | 11.82 | 11.80 | 11.96 | 11.82 | 11.82 | 24,000 | 283,680 | 11.820 | 8.260 | 8.246 | 8.358 | 8.260 | 8.260 | 34,343 | 8.2601 | 0.17% |
| 2015-04-08 | 0 | 11.80 | 11.74 | 11.80 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.246 | 8.204 | 8.246 | 8.246 | 8.246 | 8,586 | 8.2461 | 0.00% |
| 2015-04-02 | 0 | 11.80 | 11.76 | 11.80 | 11.80 | 11.80 | 14,000 | 165,200 | 11.800 | 8.246 | 8.218 | 8.246 | 8.246 | 8.246 | 20,034 | 8.2461 | -0.34% |
| 2015-04-01 | 0 | 11.84 | 11.74 | 11.96 | - | - | 0 | 0 | - | 8.274 | 8.204 | 8.358 | - | - | 0 | - | 0.00% |
| 2015-03-31 | 0 | 11.84 | 11.78 | 11.84 | - | - | 0 | 0 | - | 8.274 | 8.232 | 8.274 | - | - | 0 | - | 0.00% |
| 2015-03-30 | 0 | 11.84 | 11.84 | 11.96 | 11.82 | 11.82 | 20,000 | 236,400 | 11.820 | 8.274 | 8.274 | 8.358 | 8.260 | 8.260 | 28,619 | 8.2601 | 0.17% |
| 2015-03-27 | 0 | 11.82 | 11.80 | 11.88 | 11.82 | 11.82 | 10,000 | 118,200 | 11.820 | 8.260 | 8.246 | 8.302 | 8.260 | 8.260 | 14,310 | 8.2601 | -0.67% |
| 2015-03-26 | 0 | 11.90 | 11.78 | 11.90 | - | - | 0 | 0 | - | 8.316 | 8.232 | 8.316 | - | - | 0 | - | -0.50% |
| 2015-03-25 | 0 | 11.96 | 11.90 | 12.02 | 11.96 | 11.96 | 32,000 | 382,720 | 11.960 | 8.358 | 8.316 | 8.400 | 8.358 | 8.358 | 45,791 | 8.3580 | 0.50% |
| 2015-03-24 | 0 | 11.90 | 11.90 | 11.96 | 11.90 | 11.90 | 102,000 | 1,213,800 | 11.900 | 8.316 | 8.316 | 8.358 | 8.316 | 8.316 | 145,959 | 8.3160 | 1.02% |
| 2015-03-23 | 0 | 11.78 | 11.78 | 11.90 | 11.78 | 11.80 | 24,000 | 282,880 | 11.787 | 8.232 | 8.232 | 8.316 | 8.232 | 8.246 | 34,343 | 8.2368 | -0.84% |
| 2015-03-20 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 8.302 | 8.120 | 8.302 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 8.302 | 8.134 | 8.302 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 11.88 | 11.62 | 11.90 | - | - | 0 | 0 | - | 8.302 | 8.120 | 8.316 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 8.302 | 8.120 | 8.302 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 8.302 | 8.134 | 8.372 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 11.88 | 11.64 | 11.90 | - | - | 0 | 0 | - | 8.302 | 8.134 | 8.316 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 11.88 | 11.64 | 11.88 | - | - | 0 | 0 | - | 8.302 | 8.134 | 8.302 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 11.88 | 11.66 | 11.90 | - | - | 0 | 0 | - | 8.302 | 8.148 | 8.316 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 11.88 | 11.72 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 8.302 | 8.190 | 8.302 | 8.302 | 8.302 | 8,586 | 8.3021 | 0.68% |
| 2015-03-09 | 0 | 11.80 | 11.72 | 11.90 | - | - | 0 | 0 | - | 8.246 | 8.190 | 8.316 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.246 | 8.176 | 8.316 | 8.246 | 8.246 | 8,586 | 8.2461 | -0.67% |
| 2015-03-05 | 0 | 11.88 | 11.74 | 11.88 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 8.302 | 8.204 | 8.302 | 8.358 | 8.358 | 2,862 | 8.3580 | 1.02% |
| 2015-03-04 | 0 | 11.76 | 11.76 | 12.00 | - | - | 0 | 0 | - | 8.218 | 8.218 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-03-03 | 0 | 11.76 | 11.76 | 11.96 | - | - | 0 | 0 | - | 8.218 | 8.218 | 8.358 | - | - | 0 | - | 0.00% |
| 2015-03-02 | 0 | 11.76 | 11.72 | 11.98 | - | - | 0 | 0 | - | 8.218 | 8.190 | 8.372 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 11.76 | 11.80 | 11.86 | 11.74 | 11.74 | 2,000 | 23,480 | 11.740 | 8.218 | 8.246 | 8.288 | 8.204 | 8.204 | 2,862 | 8.2042 | -1.51% |
| 2015-02-26 | 0 | 11.94 | 11.76 | 11.94 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 8.344 | 8.218 | 8.344 | 8.358 | 8.358 | 2,862 | 8.3580 | 1.36% |
| 2015-02-25 | 0 | 11.78 | 11.76 | 11.90 | 11.70 | 11.96 | 312,000 | 3,668,000 | 11.756 | 8.232 | 8.218 | 8.316 | 8.176 | 8.358 | 446,463 | 8.2157 | -2.64% |
| 2015-02-24 | 0 | 12.10 | 11.94 | 12.20 | 12.10 | 12.10 | 10,000 | 121,000 | 12.100 | 8.456 | 8.344 | 8.526 | 8.456 | 8.456 | 14,310 | 8.4558 | 0.00% |
| 2015-02-23 | 0 | 12.10 | 12.00 | 12.10 | - | - | 0 | 0 | - | 8.456 | 8.386 | 8.456 | - | - | 0 | - | -0.82% |
| 2015-02-18 | 0 | 12.20 | 12.00 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 8.526 | 8.386 | 8.526 | 8.526 | 8.526 | 2,862 | 8.5257 | 0.00% |
| 2015-02-17 | 0 | 12.20 | 12.02 | 12.20 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 8.526 | 8.400 | 8.526 | 8.526 | 8.526 | 8,586 | 8.5257 | 1.16% |
| 2015-02-16 | 0 | 12.06 | 12.02 | 12.30 | 12.06 | 12.08 | 12,000 | 144,760 | 12.063 | 8.428 | 8.400 | 8.596 | 8.428 | 8.442 | 17,172 | 8.4302 | -1.95% |
| 2015-02-13 | 0 | 12.30 | 12.06 | 12.40 | - | - | 0 | 0 | - | 8.596 | 8.428 | 8.665 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 12.30 | 12.20 | 12.38 | 12.02 | 12.30 | 20,000 | 244,120 | 12.206 | 8.596 | 8.526 | 8.651 | 8.400 | 8.596 | 28,619 | 8.5299 | 0.82% |
| 2015-02-11 | 0 | 12.20 | 11.94 | 12.20 | - | - | 0 | 0 | - | 8.526 | 8.344 | 8.526 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 12.20 | 12.00 | 12.50 | 12.00 | 12.20 | 22,000 | 266,560 | 12.116 | 8.526 | 8.386 | 8.735 | 8.386 | 8.526 | 31,481 | 8.4672 | 2.52% |
| 2015-02-09 | 0 | 11.90 | 11.60 | 11.98 | - | - | 0 | 0 | - | 8.316 | 8.106 | 8.372 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 11.90 | 11.74 | 11.90 | 11.90 | 12.10 | 10,000 | 119,400 | 11.940 | 8.316 | 8.204 | 8.316 | 8.316 | 8.456 | 14,310 | 8.3440 | -0.83% |
| 2015-02-05 | 0 | 12.00 | 11.70 | 12.06 | - | - | 0 | 0 | - | 8.386 | 8.176 | 8.428 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 8.386 | 8.260 | 8.428 | 8.386 | 8.386 | 17,172 | 8.3859 | 0.84% |
| 2015-02-03 | 0 | 11.90 | 11.64 | 12.00 | 11.90 | 11.90 | 2,000 | 23,800 | 11.900 | 8.316 | 8.134 | 8.386 | 8.316 | 8.316 | 2,862 | 8.3160 | 0.00% |
| 2015-02-02 | 0 | 11.90 | 11.70 | 11.94 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.316 | 8.176 | 8.344 | 8.316 | 8.316 | 5,724 | 8.3160 | -0.34% |
| 2015-01-30 | 0 | 11.94 | 11.72 | 11.94 | 11.60 | 11.94 | 34,000 | 399,120 | 11.739 | 8.344 | 8.190 | 8.344 | 8.106 | 8.344 | 48,653 | 8.2034 | -0.33% |
| 2015-01-29 | 0 | 11.98 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.372 | 8.176 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 11.98 | 11.68 | 11.98 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 8.372 | 8.162 | 8.372 | 8.372 | 8.372 | 2,862 | 8.3719 | 0.17% |
| 2015-01-27 | 0 | 11.96 | 11.62 | 11.96 | - | - | 0 | 0 | - | 8.358 | 8.120 | 8.358 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 11.96 | 11.64 | 11.96 | - | - | 0 | 0 | - | 8.358 | 8.134 | 8.358 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 11.96 | 11.60 | 11.96 | 11.88 | 11.96 | 12,000 | 142,880 | 11.907 | 8.358 | 8.106 | 8.358 | 8.302 | 8.358 | 17,172 | 8.3207 | 0.67% |
| 2015-01-22 | 0 | 11.88 | 11.66 | 12.00 | - | - | 0 | 0 | - | 8.302 | 8.148 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 11.88 | 11.64 | 11.98 | - | - | 0 | 0 | - | 8.302 | 8.134 | 8.372 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 11.88 | 11.62 | 11.88 | 11.88 | 11.88 | 6,000 | 71,280 | 11.880 | 8.302 | 8.120 | 8.302 | 8.302 | 8.302 | 8,586 | 8.3021 | 0.68% |
| 2015-01-19 | 0 | 11.80 | 11.62 | 11.80 | 11.60 | 11.82 | 6,000 | 70,040 | 11.673 | 8.246 | 8.120 | 8.246 | 8.106 | 8.260 | 8,586 | 8.1576 | 0.85% |
| 2015-01-16 | 0 | 11.70 | 11.70 | 12.00 | 11.70 | 11.70 | 786,308 | 9,275,990 | 11.797 | 8.176 | 8.176 | 8.386 | 8.176 | 8.176 | 1,125,184 | 8.2440 | -2.50% |
| 2015-01-15 | 0 | 12.00 | 11.78 | 12.00 | - | - | 0 | 0 | - | 8.386 | 8.232 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 12.00 | 11.58 | 12.00 | - | - | 0 | 0 | - | 8.386 | 8.092 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 12.00 | 11.76 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.386 | 8.218 | 8.386 | 8.386 | 8.386 | 2,862 | 8.3859 | 0.17% |
| 2015-01-12 | 0 | 11.98 | 11.74 | 11.98 | 11.98 | 11.98 | 6,000 | 71,880 | 11.980 | 8.372 | 8.204 | 8.372 | 8.372 | 8.372 | 8,586 | 8.3719 | 0.67% |
| 2015-01-09 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.316 | 8.190 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 11.90 | 11.68 | 12.10 | - | - | 0 | 0 | - | 8.316 | 8.162 | 8.456 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.316 | 8.316 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.316 | 8.316 | 8.386 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 11.90 | 11.90 | 12.08 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.316 | 8.316 | 8.442 | 8.316 | 8.316 | 5,724 | 8.3160 | -1.49% |
| 2015-01-02 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.442 | 8.316 | 8.456 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 12.08 | 11.90 | 12.10 | - | - | 0 | 0 | - | 8.442 | 8.316 | 8.456 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 12.08 | 11.68 | 12.08 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 8.442 | 8.162 | 8.442 | 8.456 | 8.456 | 2,862 | 8.4558 | -0.17% |
| 2014-12-29 | 0 | 12.10 | 11.50 | 12.10 | 12.20 | 12.20 | 6,000 | 73,200 | 12.200 | 8.456 | 8.036 | 8.456 | 8.526 | 8.526 | 8,586 | 8.5257 | 1.09% |
| 2014-12-24 | 0 | 12.20 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.365 | 8.228 | 8.571 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 12.20 | 11.82 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.104 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 12.20 | 11.80 | 12.30 | - | - | 0 | 0 | - | 8.365 | 8.091 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 12.20 | 11.80 | 12.20 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 8.365 | 8.091 | 8.365 | 8.365 | 8.365 | 5,834 | 8.3649 | 1.67% |
| 2014-12-11 | 0 | 12.00 | 11.82 | 12.00 | 12.00 | 12.08 | 26,000 | 312,240 | 12.009 | 8.228 | 8.104 | 8.228 | 8.228 | 8.283 | 37,920 | 8.2341 | -0.83% |
| 2014-12-10 | 0 | 12.10 | 12.04 | 12.10 | 12.10 | 12.10 | 26,000 | 314,600 | 12.100 | 8.296 | 8.255 | 8.296 | 8.296 | 8.296 | 37,920 | 8.2964 | 0.00% |
| 2014-12-09 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.10 | 4,000 | 48,400 | 12.100 | 8.296 | 8.228 | 8.296 | 8.296 | 8.296 | 5,834 | 8.2964 | 0.00% |
| 2014-12-08 | 0 | 12.10 | 11.90 | 12.40 | - | - | 0 | 0 | - | 8.296 | 8.159 | 8.502 | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 12.10 | 12.04 | 12.48 | - | - | 0 | 0 | - | 8.296 | 8.255 | 8.557 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 24,000 | 291,640 | 12.152 | 8.296 | 8.296 | 8.365 | 8.296 | 8.502 | 35,003 | 8.3318 | -0.82% |
| 2014-12-03 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.50 | 12,220 | 149,440 | 12.229 | 8.365 | 8.365 | 8.434 | 8.296 | 8.571 | 17,822 | 8.3849 | -0.81% |
| 2014-12-02 | 0 | 12.30 | 12.14 | 12.30 | 12.30 | 12.30 | 26,000 | 319,800 | 12.300 | 8.434 | 8.324 | 8.434 | 8.434 | 8.434 | 37,920 | 8.4335 | -0.81% |
| 2014-12-01 | 0 | 12.40 | 12.22 | 12.44 | - | - | 0 | 0 | - | 8.502 | 8.379 | 8.530 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 12.40 | 12.08 | 12.56 | - | - | 0 | 0 | - | 8.502 | 8.283 | 8.612 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 12.40 | 12.00 | 12.56 | - | - | 330 | 3,927 | 11.900 | 8.502 | 8.228 | 8.612 | - | - | 481 | 8.1593 | 0.00% |
| 2014-11-26 | 0 | 12.40 | 12.00 | 12.56 | - | - | 0 | 0 | - | 8.502 | 8.228 | 8.612 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 12.40 | 12.00 | 12.40 | - | - | 0 | 0 | - | 8.502 | 8.228 | 8.502 | - | - | 0 | - | -1.27% |
| 2014-11-24 | 0 | 12.56 | 11.90 | 12.56 | - | - | 0 | 0 | - | 8.612 | 8.159 | 8.612 | - | - | 0 | - | -0.16% |
| 2014-11-21 | 0 | 12.58 | 11.80 | 12.58 | 12.30 | 12.60 | 10,000 | 124,800 | 12.480 | 8.625 | 8.091 | 8.625 | 8.434 | 8.639 | 14,585 | 8.5569 | 2.28% |
| 2014-11-20 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.159 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 12.30 | 11.80 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.091 | 8.434 | - | - | 0 | - | -1.13% |
| 2014-11-18 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.530 | 8.091 | 8.708 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 12.44 | 11.80 | 12.70 | - | - | 0 | 0 | - | 8.530 | 8.091 | 8.708 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 12.44 | 11.90 | 12.54 | - | - | 0 | 0 | - | 8.530 | 8.159 | 8.598 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.530 | 8.365 | 8.598 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 12.44 | 12.20 | 12.54 | - | - | 0 | 0 | - | 8.530 | 8.365 | 8.598 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 12.44 | 12.00 | 12.46 | - | - | 0 | 0 | - | 8.530 | 8.228 | 8.543 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 12.44 | 12.00 | 12.44 | - | - | 0 | 0 | - | 8.530 | 8.228 | 8.530 | - | - | 0 | - | -0.32% |
| 2014-11-07 | 0 | 12.48 | 11.90 | 12.50 | - | - | 0 | 0 | - | 8.557 | 8.159 | 8.571 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 12.48 | 11.90 | 12.48 | 12.40 | 12.50 | 10,000 | 124,800 | 12.480 | 8.557 | 8.159 | 8.557 | 8.502 | 8.571 | 14,585 | 8.5569 | 0.65% |
| 2014-11-05 | 0 | 12.40 | 12.00 | 12.40 | 12.30 | 12.40 | 10,000 | 123,600 | 12.360 | 8.502 | 8.228 | 8.502 | 8.434 | 8.502 | 14,585 | 8.4747 | 0.81% |
| 2014-11-04 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.159 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 12.30 | 12.02 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.242 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 12.30 | 12.00 | 12.36 | 12.20 | 12.38 | 14,000 | 172,080 | 12.291 | 8.434 | 8.228 | 8.475 | 8.365 | 8.488 | 20,419 | 8.4276 | 2.50% |
| 2014-10-30 | 0 | 12.00 | 11.68 | 12.12 | - | - | 0 | 0 | - | 8.228 | 8.008 | 8.310 | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 12.00 | 11.72 | 12.06 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.269 | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 12.00 | 11.72 | 12.12 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.310 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 12.00 | 11.72 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 12.00 | 11.68 | 12.20 | - | - | 0 | 0 | - | 8.228 | 8.008 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 12.00 | 11.70 | 12.12 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.310 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 12.00 | 11.68 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.008 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 12.00 | 11.70 | 12.20 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 12.00 | 11.68 | 12.30 | - | - | 0 | 0 | - | 8.228 | 8.008 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 12.00 | 11.70 | 12.08 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.283 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 12.00 | 11.76 | 12.00 | 11.88 | 12.00 | 6,000 | 71,760 | 11.960 | 8.228 | 8.063 | 8.228 | 8.146 | 8.228 | 8,751 | 8.2004 | 1.69% |
| 2014-10-08 | 0 | 11.80 | 11.72 | 11.88 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.091 | 8.036 | 8.146 | 8.091 | 8.091 | 8,751 | 8.0907 | 0.00% |
| 2014-10-07 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 22,000 | 259,600 | 11.800 | 8.091 | 8.091 | 8.146 | 8.091 | 8.091 | 32,086 | 8.0907 | -1.99% |
| 2014-10-06 | 0 | 12.04 | 11.80 | 12.10 | 12.04 | 12.04 | 2,000 | 24,080 | 12.040 | 8.255 | 8.091 | 8.296 | 8.255 | 8.255 | 2,917 | 8.2552 | 0.50% |
| 2014-10-03 | 0 | 11.98 | 11.50 | 11.98 | - | - | 0 | 0 | - | 8.214 | 7.885 | 8.214 | - | - | 0 | - | -0.83% |
| 2014-09-30 | 0 | 12.08 | 11.56 | 12.08 | 11.72 | 12.10 | 8,000 | 94,520 | 11.815 | 8.283 | 7.926 | 8.283 | 8.036 | 8.296 | 11,668 | 8.1010 | -0.17% |
| 2014-09-29 | 0 | 12.10 | 11.82 | 12.10 | 11.90 | 12.10 | 10,000 | 119,960 | 11.996 | 8.296 | 8.104 | 8.296 | 8.159 | 8.296 | 14,585 | 8.2251 | 0.83% |
| 2014-09-26 | 0 | 12.00 | 11.80 | 12.20 | - | - | 0 | 0 | - | 8.228 | 8.091 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 12.00 | 11.90 | 12.22 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 8.228 | 8.159 | 8.379 | 8.228 | 8.228 | 17,502 | 8.2278 | -2.44% |
| 2014-09-24 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.159 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.228 | 8.434 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.434 | 8.228 | 8.434 | - | - | 0 | - | -1.28% |
| 2014-09-19 | 0 | 12.46 | 12.00 | 12.50 | - | - | 1,348 | 15,987 | 11.860 | 8.543 | 8.228 | 8.571 | - | - | 1,966 | 8.1317 | 0.00% |
| 2014-09-18 | 0 | 12.46 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.543 | 8.228 | 8.571 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 12.46 | 12.00 | 12.46 | 12.20 | 12.50 | 8,000 | 98,200 | 12.275 | 8.543 | 8.228 | 8.543 | 8.365 | 8.571 | 11,668 | 8.4164 | 0.48% |
| 2014-09-16 | 0 | 12.40 | 12.20 | 12.40 | - | - | 0 | 0 | - | 8.502 | 8.365 | 8.502 | - | - | 0 | - | -0.80% |
| 2014-09-15 | 0 | 12.50 | 12.30 | 12.50 | 12.00 | 12.50 | 26,000 | 321,080 | 12.349 | 8.571 | 8.434 | 8.571 | 8.228 | 8.571 | 37,920 | 8.4673 | 4.17% |
| 2014-09-12 | 0 | 12.00 | 11.80 | 12.00 | 11.90 | 12.00 | 40,000 | 479,000 | 11.975 | 8.228 | 8.091 | 8.228 | 8.159 | 8.228 | 58,339 | 8.2107 | 1.01% |
| 2014-09-11 | 0 | 11.88 | 11.70 | 11.88 | - | - | 0 | 0 | - | 8.146 | 8.022 | 8.146 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 11.88 | 11.70 | 11.88 | 11.68 | 11.88 | 6,000 | 70,880 | 11.813 | 8.146 | 8.022 | 8.146 | 8.008 | 8.146 | 8,751 | 8.0998 | -0.17% |
| 2014-09-08 | 0 | 11.90 | 11.68 | 11.90 | - | - | 0 | 0 | - | 8.159 | 8.008 | 8.159 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 11.90 | 11.70 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.159 | 8.022 | 8.159 | 8.159 | 8.159 | 5,834 | 8.1593 | 0.85% |
| 2014-09-04 | 0 | 11.80 | 11.70 | 11.98 | - | - | 0 | 0 | - | 8.091 | 8.022 | 8.214 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 11.80 | 11.74 | 11.98 | - | - | 0 | 0 | - | 8.091 | 8.050 | 8.214 | - | - | 0 | - | 0.00% |
| 2014-09-02 | 0 | 11.80 | 11.80 | 12.00 | 11.70 | 11.70 | 38,000 | 444,600 | 11.700 | 8.091 | 8.091 | 8.228 | 8.022 | 8.022 | 55,422 | 8.0221 | -0.84% |
| 2014-09-01 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 8.159 | 8.022 | 8.159 | - | - | 0 | - | -1.00% |
| 2014-08-29 | 0 | 12.02 | 11.72 | 12.02 | - | - | 0 | 0 | - | 8.242 | 8.036 | 8.242 | - | - | 0 | - | -0.17% |
| 2014-08-28 | 0 | 12.04 | 11.72 | 12.04 | - | - | 0 | 0 | - | 8.255 | 8.036 | 8.255 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 12.04 | 11.76 | 12.04 | 12.04 | 12.04 | 4,000 | 48,160 | 12.040 | 8.255 | 8.063 | 8.255 | 8.255 | 8.255 | 5,834 | 8.2552 | 0.50% |
| 2014-08-26 | 0 | 11.98 | 11.72 | 11.98 | 11.72 | 11.98 | 12,000 | 141,480 | 11.790 | 8.214 | 8.036 | 8.214 | 8.036 | 8.214 | 17,502 | 8.0838 | -0.17% |
| 2014-08-25 | 0 | 12.00 | 11.74 | 12.08 | - | - | 0 | 0 | - | 8.228 | 8.050 | 8.283 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 12.00 | 11.70 | 12.10 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.365 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 12.00 | 11.72 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 8.228 | 8.036 | 8.228 | 8.228 | 8.228 | 2,917 | 8.2278 | 0.00% |
| 2014-08-14 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.228 | 8.036 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 12.00 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.228 | 8.022 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 8.228 | 8.022 | 8.228 | 8.228 | 8.228 | 8,751 | 8.2278 | 0.84% |
| 2014-08-11 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.159 | 8.022 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 11.90 | 11.72 | 12.00 | - | - | 962,540 | 11,357,972 | 11.800 | 8.159 | 8.036 | 8.228 | - | - | 1,403,833 | 8.0907 | 0.00% |
| 2014-08-07 | 0 | 11.90 | 11.70 | 11.90 | - | - | 0 | 0 | - | 8.159 | 8.022 | 8.159 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 11.90 | 11.70 | 12.00 | - | - | 0 | 0 | - | 8.159 | 8.022 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 11.90 | 11.70 | 11.90 | 11.88 | 11.90 | 16,000 | 190,280 | 11.893 | 8.159 | 8.022 | 8.159 | 8.146 | 8.159 | 23,335 | 8.1541 | 0.85% |
| 2014-08-04 | 0 | 11.80 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.091 | 7.967 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-08-01 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.091 | 7.954 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 11.80 | 11.60 | 12.10 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 8.091 | 7.954 | 8.296 | 8.091 | 8.091 | 8,751 | 8.0907 | 0.00% |
| 2014-07-30 | 0 | 11.80 | 11.80 | 12.10 | - | - | 0 | 0 | - | 8.091 | 8.091 | 8.296 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.091 | 8.091 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 11.80 | 11.54 | 12.00 | - | - | 0 | 0 | - | 8.091 | 7.912 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.091 | 7.954 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.091 | 7.954 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.091 | 7.954 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-22 | 0 | 11.80 | 11.60 | 11.90 | 11.80 | 11.80 | 70,000 | 826,000 | 11.800 | 8.091 | 7.954 | 8.159 | 8.091 | 8.091 | 102,093 | 8.0907 | 0.00% |
| 2014-07-21 | 0 | 11.80 | 11.54 | 11.80 | - | - | 0 | 0 | - | 8.091 | 7.912 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 11.80 | 11.56 | 12.00 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 8.091 | 7.926 | 8.228 | 8.091 | 8.091 | 14,585 | 8.0907 | 0.00% |
| 2014-07-17 | 0 | 11.80 | 11.54 | 12.00 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 8.091 | 7.912 | 8.228 | 8.091 | 8.091 | 5,834 | 8.0907 | 1.03% |
| 2014-07-16 | 0 | 11.68 | 11.54 | 11.80 | 11.68 | 11.68 | 10,000 | 116,800 | 11.680 | 8.008 | 7.912 | 8.091 | 8.008 | 8.008 | 14,585 | 8.0084 | 1.21% |
| 2014-07-15 | 0 | 11.54 | 11.54 | 11.68 | 11.54 | 11.54 | 12,000 | 138,480 | 11.540 | 7.912 | 7.912 | 8.008 | 7.912 | 7.912 | 17,502 | 7.9124 | -0.17% |
| 2014-07-14 | 0 | 11.56 | 11.50 | 11.66 | 11.56 | 11.60 | 8,000 | 92,640 | 11.580 | 7.926 | 7.885 | 7.995 | 7.926 | 7.954 | 11,668 | 7.9398 | -2.03% |
| 2014-07-11 | 0 | 11.80 | 11.58 | 11.80 | - | - | 0 | 0 | - | 8.091 | 7.940 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 11.80 | 11.58 | 11.80 | 11.60 | 11.88 | 62,000 | 721,720 | 11.641 | 8.091 | 7.940 | 8.091 | 7.954 | 8.146 | 90,425 | 7.9814 | 1.37% |
| 2014-07-09 | 0 | 11.64 | 11.60 | 11.68 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.981 | 7.954 | 8.008 | 7.981 | 7.981 | 2,917 | 7.9810 | -0.34% |
| 2014-07-08 | 0 | 11.68 | 11.66 | 11.68 | 11.60 | 11.68 | 36,000 | 419,720 | 11.659 | 8.008 | 7.995 | 8.008 | 7.954 | 8.008 | 52,505 | 7.9939 | 0.17% |
| 2014-07-07 | 0 | 11.66 | 11.66 | 11.80 | 11.66 | 11.66 | 18,000 | 209,880 | 11.660 | 7.995 | 7.995 | 8.091 | 7.995 | 7.995 | 26,252 | 7.9947 | -1.19% |
| 2014-07-04 | 0 | 11.80 | 11.68 | 12.00 | - | - | 0 | 0 | - | 8.091 | 8.008 | 8.228 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 11.80 | 11.68 | 11.88 | 11.66 | 11.80 | 12,904 | 151,490 | 11.740 | 8.091 | 8.008 | 8.146 | 7.995 | 8.091 | 18,820 | 8.0494 | 1.37% |
| 2014-07-02 | 0 | 11.64 | 11.64 | 11.80 | 11.64 | 11.64 | 6,000 | 69,840 | 11.640 | 7.981 | 7.981 | 8.091 | 7.981 | 7.981 | 8,751 | 7.9810 | -1.02% |
| 2014-06-30 | 0 | 11.76 | 11.64 | - | - | - | 0 | 0 | - | 8.063 | 7.981 | - | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 11.76 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.967 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 11.76 | 11.62 | 11.78 | - | - | 0 | 0 | - | 8.063 | 7.967 | 8.077 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 11.76 | 11.64 | 11.78 | - | - | 0 | 0 | - | 8.063 | 7.981 | 8.077 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.981 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 11.76 | 11.64 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.981 | 8.091 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.954 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.968 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.968 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.954 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.968 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 11.80 | 11.68 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.981 | 8.063 | - | - | 0 | - | -0.67% |
| 2014-06-12 | 0 | 11.88 | 11.68 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.981 | 8.118 | - | - | 0 | - | -0.17% |
| 2014-06-11 | 0 | 11.90 | 11.66 | 11.90 | - | - | 0 | 0 | - | 8.132 | 7.968 | 8.132 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 8.132 | 7.927 | 8.132 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 11.90 | 11.60 | 11.90 | 11.90 | 11.90 | 4,000 | 47,600 | 11.900 | 8.132 | 7.927 | 8.132 | 8.132 | 8.132 | 5,854 | 8.1316 | 0.85% |
| 2014-06-06 | 0 | 11.80 | 11.66 | 11.98 | - | - | 0 | 0 | - | 8.063 | 7.968 | 8.186 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 11.80 | 11.66 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.968 | 8.063 | - | - | 0 | - | -1.34% |
| 2014-06-04 | 0 | 11.96 | 11.64 | 11.98 | 11.64 | 11.96 | 4,000 | 47,200 | 11.800 | 8.173 | 7.954 | 8.186 | 7.954 | 8.173 | 5,854 | 8.0633 | 1.36% |
| 2014-06-03 | 0 | 11.80 | 11.64 | 11.98 | - | - | 0 | 0 | - | 8.063 | 7.954 | 8.186 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 11.80 | 11.64 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.954 | 8.063 | - | - | 0 | - | -1.34% |
| 2014-05-29 | 0 | 11.96 | 11.68 | 11.96 | 11.96 | 11.96 | 4,000 | 47,840 | 11.960 | 8.173 | 7.981 | 8.173 | 8.173 | 8.173 | 5,854 | 8.1726 | 0.67% |
| 2014-05-28 | 0 | 11.88 | 11.68 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 8.118 | 7.981 | 8.118 | 8.118 | 8.118 | 17,561 | 8.1179 | 0.00% |
| 2014-05-27 | 0 | 11.88 | 11.66 | 11.98 | - | - | 0 | 0 | - | 8.118 | 7.968 | 8.186 | - | - | 0 | - | 0.00% |
| 2014-05-26 | 0 | 11.88 | 11.66 | 11.88 | 11.88 | 11.88 | 12,000 | 142,560 | 11.880 | 8.118 | 7.968 | 8.118 | 8.118 | 8.118 | 17,561 | 8.1179 | 0.85% |
| 2014-05-23 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.74 | 8,000 | 93,840 | 11.730 | 8.050 | 8.050 | 8.063 | 7.995 | 8.022 | 11,707 | 8.0154 | 0.51% |
| 2014-05-22 | 0 | 11.72 | 11.68 | 11.74 | 11.64 | 11.74 | 12,000 | 139,880 | 11.657 | 8.009 | 7.981 | 8.022 | 7.954 | 8.022 | 17,561 | 7.9653 | 0.00% |
| 2014-05-21 | 0 | 11.72 | 11.62 | 11.80 | - | - | 0 | 0 | - | 8.009 | 7.940 | 8.063 | - | - | 0 | - | -0.68% |
| 2014-05-20 | 0 | 11.80 | 11.80 | 11.96 | 11.62 | 11.80 | 16,000 | 188,080 | 11.755 | 8.063 | 8.063 | 8.173 | 7.940 | 8.063 | 23,415 | 8.0325 | 1.72% |
| 2014-05-19 | 0 | 11.60 | 11.60 | 11.80 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.927 | 7.927 | 8.063 | 7.927 | 7.927 | 5,854 | 7.9266 | -0.85% |
| 2014-05-16 | 0 | 11.70 | 11.60 | 11.98 | - | - | 0 | 0 | - | 7.995 | 7.927 | 8.186 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 11.70 | 11.60 | 11.78 | - | - | 0 | 0 | - | 7.995 | 7.927 | 8.050 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 11.70 | 11.60 | 11.80 | - | - | 0 | 0 | - | 7.995 | 7.927 | 8.063 | - | - | 0 | - | -0.68% |
| 2014-05-13 | 0 | 11.78 | 11.60 | 11.78 | - | - | 0 | 0 | - | 8.050 | 7.927 | 8.050 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 11.78 | 11.62 | 11.78 | 11.78 | 11.78 | 4,000 | 47,120 | 11.780 | 8.050 | 7.940 | 8.050 | 8.050 | 8.050 | 5,854 | 8.0496 | 1.55% |
| 2014-05-09 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 7.927 | 7.927 | 8.050 | 7.927 | 7.927 | 8,781 | 7.9266 | 0.00% |
| 2014-05-08 | 0 | 11.60 | 11.60 | 11.78 | 11.60 | 11.62 | 8,000 | 92,840 | 11.605 | 7.927 | 7.927 | 8.050 | 7.927 | 7.940 | 11,707 | 7.9300 | -1.69% |
| 2014-05-07 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.927 | 8.063 | - | - | 0 | - | -0.51% |
| 2014-05-05 | 0 | 11.86 | 11.70 | 11.88 | 11.60 | 11.86 | 12,000 | 141,800 | 11.817 | 8.104 | 7.995 | 8.118 | 7.927 | 8.104 | 17,561 | 8.0746 | 0.51% |
| 2014-05-02 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 8.063 | 8.063 | 8.118 | 8.063 | 8.063 | 2,927 | 8.0633 | 0.00% |
| 2014-04-30 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 2,707 | 31,871 | 11.774 | 8.063 | 8.063 | 8.118 | 8.063 | 8.063 | 3,961 | 8.0452 | 0.34% |
| 2014-04-29 | 0 | 11.76 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.036 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 11.76 | 11.76 | 11.88 | 11.76 | 11.76 | 2,000 | 23,520 | 11.760 | 8.036 | 8.036 | 8.118 | 8.036 | 8.036 | 2,927 | 8.0359 | -1.01% |
| 2014-04-25 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.940 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 11.88 | 11.62 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.940 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 11.88 | 11.54 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.886 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 11.88 | 11.52 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.872 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 11.88 | 11.42 | 11.88 | - | - | 0 | 0 | - | 8.118 | 7.804 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 11.88 | 11.50 | 11.88 | - | - | 1,000 | 11,880 | 11.880 | 8.118 | 7.858 | 8.118 | - | - | 1,463 | 8.1179 | 0.00% |
| 2014-04-15 | 0 | 11.88 | 11.44 | 11.88 | 11.88 | 11.88 | 10,000 | 118,800 | 11.880 | 8.118 | 7.817 | 8.118 | 8.118 | 8.118 | 14,634 | 8.1179 | 0.85% |
| 2014-04-14 | 0 | 11.78 | 11.42 | 11.90 | - | - | 0 | 0 | - | 8.050 | 7.804 | 8.132 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 11.78 | 11.42 | 11.80 | 11.62 | 11.78 | 8,000 | 93,640 | 11.705 | 8.050 | 7.804 | 8.063 | 7.940 | 8.050 | 11,707 | 7.9983 | 1.20% |
| 2014-04-10 | 0 | 11.64 | 11.42 | 11.80 | - | - | 0 | 0 | - | 7.954 | 7.804 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-04-09 | 0 | 11.64 | 11.50 | 11.90 | - | - | 0 | 0 | - | 7.954 | 7.858 | 8.132 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 11.64 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.954 | 7.858 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 11.64 | 11.42 | 11.86 | - | - | 0 | 0 | - | 7.954 | 7.804 | 8.104 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 11.64 | 11.44 | 11.70 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 7.954 | 7.817 | 7.995 | 7.954 | 7.954 | 2,927 | 7.9539 | 1.22% |
| 2014-04-03 | 0 | 11.50 | 11.42 | 11.78 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.858 | 7.804 | 8.050 | 7.858 | 7.858 | 14,634 | 7.8583 | -1.54% |
| 2014-04-02 | 0 | 11.68 | 11.42 | 11.88 | - | - | 0 | 0 | - | 7.981 | 7.804 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 11.68 | 11.44 | 11.78 | - | - | 0 | 0 | - | 7.981 | 7.817 | 8.050 | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 11.68 | 11.44 | 11.80 | 11.68 | 11.68 | 2,000 | 23,360 | 11.680 | 7.981 | 7.817 | 8.063 | 7.981 | 7.981 | 2,927 | 7.9813 | 0.69% |
| 2014-03-28 | 0 | 11.60 | 11.40 | 12.00 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 7.927 | 7.790 | 8.200 | 7.927 | 7.927 | 14,634 | 7.9266 | -0.51% |
| 2014-03-27 | 0 | 11.66 | 11.42 | 11.76 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 7.968 | 7.804 | 8.036 | 8.036 | 8.036 | 11,707 | 8.0359 | 1.75% |
| 2014-03-26 | 0 | 11.46 | 11.42 | 11.52 | - | - | 0 | 0 | - | 7.831 | 7.804 | 7.872 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 11.46 | 11.42 | 11.46 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.831 | 7.804 | 7.831 | 7.858 | 7.858 | 2,927 | 7.8583 | -0.35% |
| 2014-03-24 | 0 | 11.50 | 11.42 | 11.88 | 11.50 | 11.50 | 6,000 | 69,000 | 11.500 | 7.858 | 7.804 | 8.118 | 7.858 | 7.858 | 8,781 | 7.8583 | 0.35% |
| 2014-03-21 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.804 | 7.831 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.804 | 7.831 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 11.46 | 11.42 | 11.46 | - | - | 0 | 0 | - | 7.831 | 7.804 | 7.831 | - | - | 0 | - | -0.17% |
| 2014-03-18 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 11.42 | 10,000 | 114,040 | 11.404 | 7.845 | 7.845 | 7.858 | 7.790 | 7.804 | 14,634 | 7.7927 | -0.17% |
| 2014-03-17 | 0 | 11.50 | 11.42 | 11.80 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 7.858 | 7.804 | 8.063 | 7.858 | 7.858 | 14,634 | 7.8583 | -2.04% |
| 2014-03-14 | 0 | 11.74 | 11.62 | 11.74 | 11.76 | 11.76 | 8,000 | 94,080 | 11.760 | 8.022 | 7.940 | 8.022 | 8.036 | 8.036 | 11,707 | 8.0359 | 1.21% |
| 2014-03-13 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.927 | 7.927 | 8.091 | 7.927 | 7.927 | 5,854 | 7.9266 | 0.00% |
| 2014-03-12 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 7.927 | 7.927 | 7.995 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 11.60 | 11.60 | 11.84 | 11.60 | 11.64 | 16,000 | 185,880 | 11.618 | 7.927 | 7.927 | 8.091 | 7.927 | 7.954 | 23,415 | 7.9386 | -3.17% |
| 2014-03-10 | 0 | 11.98 | 11.60 | 11.98 | - | - | 0 | 0 | - | 8.186 | 7.927 | 8.186 | - | - | 0 | - | -0.17% |
| 2014-03-07 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 12.00 | 11.68 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.981 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 12.00 | 11.66 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.968 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 12.00 | 11.88 | 12.00 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 8.200 | 8.118 | 8.200 | 8.200 | 8.200 | 17,561 | 8.1999 | 0.17% |
| 2014-02-27 | 0 | 11.98 | 11.68 | 12.00 | - | - | 0 | 0 | - | 8.186 | 7.981 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 11.98 | 11.72 | 12.00 | 11.98 | 11.98 | 2,000 | 23,960 | 11.980 | 8.186 | 8.009 | 8.200 | 8.186 | 8.186 | 2,927 | 8.1863 | 0.67% |
| 2014-02-25 | 0 | 11.90 | 11.90 | 11.96 | 11.78 | 11.78 | 2,000 | 23,560 | 11.780 | 8.132 | 8.132 | 8.173 | 8.050 | 8.050 | 2,927 | 8.0496 | -0.67% |
| 2014-02-24 | 0 | 11.98 | 11.62 | 12.00 | 11.98 | 11.98 | 8,000 | 95,840 | 11.980 | 8.186 | 7.940 | 8.200 | 8.186 | 8.186 | 11,707 | 8.1863 | 1.53% |
| 2014-02-21 | 0 | 11.80 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.063 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 11.80 | 11.60 | 11.80 | - | - | 0 | 0 | - | 8.063 | 7.927 | 8.063 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 11.80 | 11.60 | 11.90 | 11.82 | 11.82 | 8,000 | 94,560 | 11.820 | 8.063 | 7.927 | 8.132 | 8.077 | 8.077 | 11,707 | 8.0769 | 1.20% |
| 2014-02-18 | 0 | 11.66 | 11.66 | 11.98 | - | - | 0 | 0 | - | 7.968 | 7.968 | 8.186 | - | - | 0 | - | 0.52% |
| 2014-02-17 | 0 | 11.60 | 11.60 | 11.88 | - | - | 0 | 0 | - | 7.927 | 7.927 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 11.60 | 11.60 | 12.00 | - | - | 0 | 0 | - | 7.927 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 11.60 | 11.50 | 11.88 | - | - | 0 | 0 | - | 7.927 | 7.858 | 8.118 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 11.60 | 11.50 | 11.88 | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 7.927 | 7.858 | 8.118 | 7.927 | 7.927 | 2,927 | 7.9266 | 0.87% |
| 2014-02-11 | 0 | 11.50 | 11.50 | 11.88 | 11.48 | 11.52 | 104,000 | 1,196,000 | 11.500 | 7.858 | 7.858 | 8.118 | 7.845 | 7.872 | 152,197 | 7.8583 | 0.00% |
| 2014-02-10 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 7.858 | 7.817 | 7.858 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 11.50 | 11.42 | 11.50 | 11.50 | 11.50 | 24,000 | 276,000 | 11.500 | 7.858 | 7.804 | 7.858 | 7.858 | 7.858 | 35,122 | 7.8583 | 0.00% |
| 2014-02-06 | 0 | 11.50 | 11.40 | 12.00 | 11.50 | 11.60 | 94,000 | 1,084,800 | 11.540 | 7.858 | 7.790 | 8.200 | 7.858 | 7.927 | 137,562 | 7.8859 | -4.17% |
| 2014-02-05 | 0 | 12.00 | 11.50 | 12.00 | 11.60 | 12.00 | 16,000 | 187,200 | 11.700 | 8.200 | 7.858 | 8.200 | 7.927 | 8.200 | 23,415 | 7.9949 | 0.00% |
| 2014-02-04 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 8.200 | 7.927 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 12.00 | 11.76 | 12.00 | - | - | 0 | 0 | - | 8.200 | 8.036 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 12.00 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.200 | 8.009 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 12.00 | 11.72 | 12.20 | - | - | 0 | 0 | - | 8.200 | 8.009 | 8.337 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 12.00 | 11.72 | 12.30 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 8.200 | 8.009 | 8.405 | 8.200 | 8.200 | 17,561 | 8.1999 | -2.44% |
| 2014-01-24 | 0 | 12.30 | 12.00 | 12.30 | - | - | 0 | 0 | - | 8.405 | 8.200 | 8.405 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.405 | 8.132 | 8.405 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.405 | 8.132 | 8.405 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 12.30 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.405 | 8.132 | 8.405 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 12.30 | 11.90 | 12.30 | 12.30 | 12.30 | 12,000 | 147,600 | 12.300 | 8.405 | 8.132 | 8.405 | 8.405 | 8.405 | 17,561 | 8.4049 | 0.00% |
| 2014-01-17 | 0 | 12.30 | 11.80 | 12.30 | 11.90 | 12.48 | 4,000 | 48,760 | 12.190 | 8.405 | 8.063 | 8.405 | 8.132 | 8.528 | 5,854 | 8.3298 | -0.81% |
| 2014-01-16 | 0 | 12.40 | 11.90 | 12.50 | - | - | 0 | 0 | - | 8.473 | 8.132 | 8.542 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 12.40 | 11.90 | 12.40 | 12.00 | 12.40 | 14,000 | 171,800 | 12.271 | 8.473 | 8.132 | 8.473 | 8.200 | 8.473 | 20,488 | 8.3854 | 4.20% |
| 2014-01-14 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.132 | 8.063 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 11.90 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.132 | 8.009 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 11.90 | 11.80 | 12.00 | - | - | 0 | 0 | - | 8.132 | 8.063 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 11.90 | 11.72 | 11.98 | - | - | 0 | 0 | - | 8.132 | 8.009 | 8.186 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 11.90 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.132 | 8.132 | 8.200 | - | - | 0 | - | 0.17% |
| 2014-01-07 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.118 | 8.009 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 11.88 | 11.72 | 12.00 | - | - | 0 | 0 | - | 8.118 | 8.009 | 8.200 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 11.88 | 11.78 | 11.88 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 8.118 | 8.050 | 8.118 | 8.118 | 8.118 | 2,927 | 8.1179 | -0.34% |
| 2014-01-02 | 0 | 11.92 | 11.88 | 11.96 | - | - | 0 | 0 | - | 8.145 | 8.118 | 8.173 | - | - | 0 | - | 0.00% |
| 2013-12-31 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 8.145 | 8.118 | 8.200 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 11.92 | 11.88 | 12.00 | - | - | 0 | 0 | - | 8.145 | 8.118 | 8.200 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 11.92 | 11.88 | 12.00 | 11.92 | 11.92 | 4,000 | 47,680 | 11.920 | 8.145 | 8.118 | 8.200 | 8.145 | 8.145 | 5,854 | 8.1453 | 1.45% |
| 2013-12-24 | 0 | 11.96 | 11.90 | 12.00 | - | - | 0 | 0 | - | 8.029 | 7.989 | 8.056 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 11.96 | 11.96 | 12.20 | - | - | 0 | 0 | - | 8.029 | 8.029 | 8.190 | - | - | 0 | - | 0.34% |
| 2013-12-20 | 0 | 11.92 | 11.90 | 12.20 | - | - | 0 | 0 | - | 8.002 | 7.989 | 8.190 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 11.92 | 11.90 | 12.30 | - | - | 0 | 0 | - | 8.002 | 7.989 | 8.257 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 11.92 | 11.92 | 12.20 | - | - | 0 | 0 | - | 8.002 | 8.002 | 8.190 | - | - | 0 | - | 0.17% |
| 2013-12-17 | 0 | 11.90 | 11.90 | 12.20 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 7.989 | 7.989 | 8.190 | 7.922 | 7.922 | 2,979 | 7.9217 | 0.85% |
| 2013-12-16 | 0 | 11.80 | 11.80 | 12.20 | 11.70 | 11.80 | 10,000 | 117,800 | 11.780 | 7.922 | 7.922 | 8.190 | 7.855 | 7.922 | 14,896 | 7.9083 | -2.48% |
| 2013-12-13 | 0 | 12.10 | 11.80 | 12.10 | 12.00 | 12.28 | 30,000 | 362,800 | 12.093 | 8.123 | 7.922 | 8.123 | 8.056 | 8.244 | 44,687 | 8.1186 | -2.26% |
| 2013-12-12 | 0 | 12.38 | 12.02 | 12.38 | - | - | 0 | 0 | - | 8.311 | 8.069 | 8.311 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 8.311 | 8.056 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 12.38 | 12.00 | 12.70 | - | - | 0 | 0 | - | 8.311 | 8.056 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 8.311 | 8.123 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 12.38 | 12.10 | 12.60 | - | - | 0 | 0 | - | 8.311 | 8.123 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 12.38 | 12.00 | 12.60 | 12.38 | 12.38 | 4,000 | 49,520 | 12.380 | 8.311 | 8.056 | 8.459 | 8.311 | 8.311 | 5,958 | 8.3111 | 0.65% |
| 2013-12-04 | 0 | 12.30 | 12.02 | 12.60 | - | - | 0 | 0 | - | 8.257 | 8.069 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 12.30 | 12.00 | 12.60 | - | - | 0 | 0 | - | 8.257 | 8.056 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 12.30 | 12.00 | 12.50 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 8.257 | 8.056 | 8.392 | 8.257 | 8.257 | 5,958 | 8.2573 | 0.82% |
| 2013-11-29 | 0 | 12.20 | 11.90 | 12.40 | 12.00 | 12.20 | 14,000 | 168,800 | 12.057 | 8.190 | 7.989 | 8.324 | 8.056 | 8.190 | 20,854 | 8.0943 | 2.69% |
| 2013-11-28 | 0 | 11.88 | 11.80 | 12.46 | - | - | 0 | 0 | - | 7.975 | 7.922 | 8.365 | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 11.88 | 11.80 | 12.48 | - | - | 0 | 0 | - | 7.975 | 7.922 | 8.378 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 11.88 | 11.88 | 12.48 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.975 | 7.975 | 8.378 | 7.975 | 7.975 | 2,979 | 7.9754 | 0.00% |
| 2013-11-25 | 0 | 11.88 | 11.88 | 12.00 | 11.80 | 11.90 | 22,000 | 260,600 | 11.845 | 7.975 | 7.975 | 8.056 | 7.922 | 7.989 | 32,771 | 7.9522 | -1.00% |
| 2013-11-22 | 0 | 12.00 | 11.96 | 12.50 | - | - | 0 | 0 | - | 8.056 | 8.029 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 12.00 | 11.94 | 12.50 | - | - | 0 | 0 | - | 8.056 | 8.016 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 12.00 | 11.96 | 12.50 | 12.00 | 12.00 | 18,000 | 216,000 | 12.000 | 8.056 | 8.029 | 8.392 | 8.056 | 8.056 | 26,812 | 8.0559 | 0.00% |
| 2013-11-19 | 0 | 12.00 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.056 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-18 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.10 | 44,000 | 529,200 | 12.027 | 8.056 | 8.056 | 8.324 | 8.056 | 8.123 | 65,542 | 8.0743 | -0.83% |
| 2013-11-15 | 0 | 12.10 | 12.10 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.123 | 8.392 | - | - | 0 | - | 0.67% |
| 2013-11-14 | 0 | 12.02 | 12.02 | 12.20 | 12.00 | 12.10 | 18,000 | 216,800 | 12.044 | 8.069 | 8.069 | 8.190 | 8.056 | 8.123 | 26,812 | 8.0858 | -0.99% |
| 2013-11-13 | 0 | 12.14 | 12.14 | 12.50 | - | - | 0 | 0 | - | 8.150 | 8.150 | 8.392 | - | - | 0 | - | 0.33% |
| 2013-11-12 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.392 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 12.10 | 12.00 | 12.60 | - | - | 0 | 0 | - | 8.123 | 8.056 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 12.10 | 12.10 | 12.68 | 11.90 | 12.20 | 40,000 | 482,000 | 12.050 | 8.123 | 8.123 | 8.512 | 7.989 | 8.190 | 59,583 | 8.0895 | -4.57% |
| 2013-11-01 | 0 | 12.68 | 12.24 | 12.68 | - | - | 0 | 0 | - | 8.512 | 8.217 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.190 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 12.68 | 12.20 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.190 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 12.68 | 12.20 | 12.78 | 12.60 | 12.68 | 14,000 | 176,720 | 12.623 | 8.512 | 8.190 | 8.580 | 8.459 | 8.512 | 20,854 | 8.4741 | 3.09% |
| 2013-10-28 | 0 | 12.30 | 12.20 | 12.90 | - | - | 0 | 0 | - | 8.257 | 8.190 | 8.660 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 12.30 | 12.20 | 12.50 | 12.30 | 12.30 | 6,000 | 73,800 | 12.300 | 8.257 | 8.190 | 8.392 | 8.257 | 8.257 | 8,937 | 8.2573 | -1.60% |
| 2013-10-24 | 0 | 12.50 | 12.30 | 12.60 | 12.50 | 12.60 | 6,000 | 75,400 | 12.567 | 8.392 | 8.257 | 8.459 | 8.392 | 8.459 | 8,937 | 8.4364 | 1.46% |
| 2013-10-23 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 8.271 | 8.204 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 8.271 | 8.204 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 12.32 | 12.22 | 12.68 | - | - | 0 | 0 | - | 8.271 | 8.204 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 12.32 | 12.32 | 12.40 | 12.30 | 12.30 | 20,000 | 246,000 | 12.300 | 8.271 | 8.271 | 8.324 | 8.257 | 8.257 | 29,792 | 8.2573 | 0.16% |
| 2013-10-17 | 0 | 12.30 | 12.30 | 12.46 | 12.30 | 12.68 | 14,010 | 173,844 | 12.409 | 8.257 | 8.257 | 8.365 | 8.257 | 8.512 | 20,869 | 8.3302 | -2.38% |
| 2013-10-16 | 0 | 12.60 | 12.30 | 12.70 | - | - | 0 | 0 | - | 8.459 | 8.257 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 8.459 | 8.257 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 12.60 | 12.30 | 12.60 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 8.459 | 8.257 | 8.459 | 8.459 | 8.459 | 2,979 | 8.4587 | 0.32% |
| 2013-10-10 | 0 | 12.56 | 12.20 | 12.56 | 12.30 | 12.56 | 12,000 | 148,120 | 12.343 | 8.432 | 8.190 | 8.432 | 8.257 | 8.432 | 17,875 | 8.2864 | -0.32% |
| 2013-10-09 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 8.459 | 8.257 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 12.60 | 12.32 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.459 | 8.271 | 8.459 | 8.459 | 8.459 | 5,958 | 8.4587 | 0.16% |
| 2013-10-07 | 0 | 12.58 | 12.42 | 12.60 | 12.42 | 12.68 | 38,000 | 478,160 | 12.583 | 8.445 | 8.338 | 8.459 | 8.338 | 8.512 | 56,604 | 8.4474 | 1.13% |
| 2013-10-04 | 0 | 12.44 | 12.44 | 12.58 | 12.44 | 12.44 | 10,000 | 124,400 | 12.440 | 8.351 | 8.351 | 8.445 | 8.351 | 8.351 | 14,896 | 8.3513 | -0.32% |
| 2013-10-03 | 0 | 12.48 | 12.34 | 12.70 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 8.378 | 8.284 | 8.526 | 8.378 | 8.378 | 2,979 | 8.3782 | -0.16% |
| 2013-10-02 | 0 | 12.50 | 12.40 | 12.50 | - | - | 1,916 | 23,566 | 12.300 | 8.392 | 8.324 | 8.392 | - | - | 2,854 | 8.2571 | -1.11% |
| 2013-09-30 | 0 | 12.64 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.486 | 8.257 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 12.64 | 12.30 | 12.64 | - | - | 0 | 0 | - | 8.486 | 8.257 | 8.486 | - | - | 0 | - | -0.16% |
| 2013-09-26 | 0 | 12.66 | 12.30 | 12.66 | - | - | 0 | 0 | - | 8.499 | 8.257 | 8.499 | - | - | 0 | - | -0.16% |
| 2013-09-25 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 4,000 | 50,720 | 12.680 | 8.512 | 8.257 | 8.512 | 8.512 | 8.512 | 5,958 | 8.5125 | 0.63% |
| 2013-09-24 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.257 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 12.60 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.257 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.459 | 8.324 | 8.459 | - | - | 0 | - | 0.00% |
| 2013-09-18 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.298 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 12.60 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.298 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 12.60 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.324 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 12.60 | 12.48 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.378 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 12.60 | 12.42 | 12.60 | - | - | 0 | 0 | - | 8.459 | 8.338 | 8.459 | - | - | 0 | - | -0.47% |
| 2013-09-11 | 0 | 12.66 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.499 | 8.392 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 12.66 | 12.44 | 12.70 | - | - | 0 | 0 | - | 8.499 | 8.351 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 12.66 | 12.40 | 12.70 | - | - | 0 | 0 | - | 8.499 | 8.324 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 12.66 | 12.40 | 12.66 | - | - | 0 | 0 | - | 8.499 | 8.324 | 8.499 | - | - | 0 | - | -0.31% |
| 2013-09-05 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.526 | 8.324 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 12.70 | 12.40 | 12.80 | - | - | 0 | 0 | - | 8.526 | 8.324 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 12.70 | 12.38 | 12.78 | - | - | 0 | 0 | - | 8.526 | 8.311 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 12.70 | 12.50 | 12.72 | - | - | 0 | 0 | - | 8.526 | 8.392 | 8.539 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.539 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.418 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 12.70 | 12.54 | 12.74 | - | - | 0 | 0 | - | 8.526 | 8.418 | 8.553 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.539 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 12.70 | 12.54 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.418 | 8.526 | - | - | 0 | - | -0.63% |
| 2013-08-22 | 0 | 12.78 | 12.52 | 12.78 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.580 | 8.405 | 8.580 | 8.593 | 8.593 | 5,958 | 8.5930 | 0.63% |
| 2013-08-21 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 12.70 | 12.52 | 12.78 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 12.70 | 12.56 | 12.76 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 8.526 | 8.432 | 8.566 | 8.526 | 8.526 | 14,896 | 8.5259 | 0.00% |
| 2013-08-16 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.405 | 8.526 | - | - | 0 | - | -0.47% |
| 2013-08-15 | 0 | 12.76 | 12.52 | 12.76 | - | - | 0 | 0 | - | 8.566 | 8.405 | 8.566 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 12.76 | 12.52 | 12.76 | 12.76 | 12.76 | 20,000 | 255,200 | 12.760 | 8.566 | 8.405 | 8.566 | 8.566 | 8.566 | 29,792 | 8.5662 | 0.00% |
| 2013-08-12 | 0 | 12.76 | 12.60 | 12.76 | 12.76 | 12.76 | 18,000 | 229,680 | 12.760 | 8.566 | 8.459 | 8.566 | 8.566 | 8.566 | 26,812 | 8.5662 | 0.63% |
| 2013-08-09 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.459 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 12.68 | 12.60 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.459 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 12.68 | 12.58 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.445 | 8.580 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 12.68 | 12.52 | 12.70 | 12.60 | 12.68 | 22,000 | 278,800 | 12.673 | 8.512 | 8.405 | 8.526 | 8.459 | 8.512 | 32,771 | 8.5076 | 0.00% |
| 2013-08-05 | 0 | 12.68 | 12.52 | 12.68 | - | - | 0 | 0 | - | 8.512 | 8.405 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-08-02 | 0 | 12.68 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.512 | 8.392 | 8.526 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 12.68 | 12.52 | 12.68 | 12.54 | 12.68 | 7,808 | 97,830 | 12.529 | 8.512 | 8.405 | 8.512 | 8.418 | 8.512 | 11,631 | 8.4114 | -0.16% |
| 2013-07-31 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.526 | 8.392 | 8.526 | - | - | 0 | - | -0.63% |
| 2013-07-30 | 0 | 12.78 | 12.48 | 12.78 | 12.50 | 12.78 | 30,000 | 381,160 | 12.705 | 8.580 | 8.378 | 8.580 | 8.392 | 8.580 | 44,687 | 8.5295 | -0.16% |
| 2013-07-29 | 0 | 12.80 | 12.48 | 12.80 | 12.78 | 12.80 | 26,000 | 332,400 | 12.785 | 8.593 | 8.378 | 8.593 | 8.580 | 8.593 | 38,729 | 8.5827 | 0.00% |
| 2013-07-26 | 0 | 12.80 | 12.52 | 12.80 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.593 | 8.405 | 8.593 | 8.593 | 8.593 | 5,958 | 8.5930 | 2.40% |
| 2013-07-25 | 0 | 12.50 | 12.50 | 12.90 | 12.50 | 12.50 | 28,000 | 350,000 | 12.500 | 8.392 | 8.392 | 8.660 | 8.392 | 8.392 | 41,708 | 8.3916 | -1.57% |
| 2013-07-24 | 0 | 12.70 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.526 | 8.526 | 8.660 | - | - | 0 | - | 0.63% |
| 2013-07-23 | 0 | 12.62 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.472 | 8.459 | 8.660 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 12.62 | 12.62 | 12.90 | 12.30 | 12.50 | 24,000 | 298,400 | 12.433 | 8.472 | 8.472 | 8.660 | 8.257 | 8.392 | 35,750 | 8.3469 | 0.32% |
| 2013-07-19 | 0 | 12.58 | 12.58 | 12.90 | - | - | 2,000 | 25,080 | 12.540 | 8.445 | 8.445 | 8.660 | - | - | 2,979 | 8.4185 | 0.48% |
| 2013-07-18 | 0 | 12.52 | 12.48 | 12.90 | - | - | 0 | 0 | - | 8.405 | 8.378 | 8.660 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 12.52 | 12.50 | 12.70 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 8.405 | 8.392 | 8.526 | 8.405 | 8.405 | 29,792 | 8.4050 | -1.11% |
| 2013-07-16 | 0 | 12.66 | 12.52 | 12.70 | 12.46 | 12.66 | 10,000 | 125,400 | 12.540 | 8.499 | 8.405 | 8.526 | 8.365 | 8.499 | 14,896 | 8.4185 | 0.16% |
| 2013-07-15 | 0 | 12.64 | 12.64 | 12.90 | - | - | 0 | 0 | - | 8.486 | 8.486 | 8.660 | - | - | 0 | - | 0.16% |
| 2013-07-12 | 0 | 12.62 | 12.62 | 12.90 | - | - | 0 | 0 | - | 8.472 | 8.472 | 8.660 | - | - | 0 | - | 0.16% |
| 2013-07-11 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 8.459 | 8.392 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.459 | 8.324 | 8.459 | - | - | 0 | - | -0.47% |
| 2013-07-09 | 0 | 12.66 | 12.50 | 12.86 | - | - | 0 | 0 | - | 8.499 | 8.392 | 8.633 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 12.66 | 12.40 | 12.90 | - | - | 0 | 0 | - | 8.499 | 8.324 | 8.660 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 12.66 | 12.46 | 12.90 | - | - | 0 | 0 | - | 8.499 | 8.365 | 8.660 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 12.66 | 12.44 | 12.80 | - | - | 0 | 0 | - | 8.499 | 8.351 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 12.66 | 12.36 | 12.80 | - | - | 0 | 0 | - | 8.499 | 8.298 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 12.66 | 12.32 | 12.80 | - | - | 0 | 0 | - | 8.499 | 8.271 | 8.593 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 12.66 | 12.38 | 12.66 | 12.24 | 12.66 | 24,000 | 295,440 | 12.310 | 8.499 | 8.311 | 8.499 | 8.217 | 8.499 | 35,750 | 8.2641 | 2.43% |
| 2013-06-27 | 0 | 12.36 | 12.36 | 13.00 | 12.36 | 12.36 | 20,000 | 247,200 | 12.360 | 8.298 | 8.298 | 8.727 | 8.298 | 8.298 | 29,792 | 8.2976 | -0.64% |
| 2013-06-26 | 0 | 12.44 | 12.30 | 12.92 | - | - | 0 | 0 | - | 8.351 | 8.257 | 8.674 | - | - | 0 | - | 0.97% |
| 2013-06-25 | 0 | 12.32 | 12.32 | 12.60 | 12.32 | 12.66 | 46,000 | 568,880 | 12.367 | 8.271 | 8.271 | 8.459 | 8.271 | 8.499 | 68,521 | 8.3023 | -0.81% |
| 2013-06-24 | 0 | 12.42 | 12.36 | 12.56 | 12.42 | 12.42 | 20,000 | 248,400 | 12.420 | 8.338 | 8.298 | 8.432 | 8.338 | 8.338 | 29,792 | 8.3379 | -1.43% |
| 2013-06-21 | 0 | 12.60 | 12.40 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.459 | 8.324 | 8.459 | 8.459 | 8.459 | 5,958 | 8.4587 | 1.12% |
| 2013-06-20 | 0 | 12.50 | 12.48 | 12.56 | - | - | 0 | 0 | - | 8.365 | 8.351 | 8.405 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 8.365 | 8.365 | 8.499 | 8.365 | 8.365 | 14,944 | 8.3648 | 0.00% |
| 2013-06-18 | 0 | 12.50 | 12.48 | 12.68 | - | - | 0 | 0 | - | 8.365 | 8.351 | 8.485 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 12.50 | 12.50 | 12.72 | 12.44 | 12.46 | 16,000 | 199,080 | 12.443 | 8.365 | 8.365 | 8.512 | 8.325 | 8.338 | 23,910 | 8.3263 | -0.16% |
| 2013-06-14 | 0 | 12.52 | 12.46 | 12.70 | - | - | 0 | 0 | - | 8.378 | 8.338 | 8.499 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.78 | 18,000 | 226,400 | 12.578 | 8.378 | 8.378 | 8.499 | 8.378 | 8.552 | 26,899 | 8.4168 | 0.00% |
| 2013-06-11 | 0 | 12.52 | 12.46 | 12.78 | 12.52 | 12.52 | 20,000 | 250,400 | 12.520 | 8.378 | 8.338 | 8.552 | 8.378 | 8.378 | 29,887 | 8.3781 | -2.03% |
| 2013-06-10 | 0 | 12.78 | 12.52 | 12.78 | 12.64 | 12.80 | 74,000 | 938,520 | 12.683 | 8.552 | 8.378 | 8.552 | 8.458 | 8.566 | 110,583 | 8.4870 | 0.95% |
| 2013-06-07 | 0 | 12.66 | 12.56 | 12.66 | - | - | 0 | 0 | - | 8.472 | 8.405 | 8.472 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 12.66 | 12.50 | 12.70 | 12.66 | 12.66 | 6,000 | 75,960 | 12.660 | 8.472 | 8.365 | 8.499 | 8.472 | 8.472 | 8,966 | 8.4718 | 1.28% |
| 2013-06-05 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.40 | 16,000 | 198,400 | 12.400 | 8.365 | 8.365 | 8.432 | 8.298 | 8.298 | 23,910 | 8.2978 | -1.73% |
| 2013-06-04 | 0 | 12.72 | 12.40 | 12.78 | - | - | 0 | 0 | - | 8.512 | 8.298 | 8.552 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 12.72 | 12.42 | 12.80 | - | - | 0 | 0 | - | 8.512 | 8.311 | 8.566 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 12.72 | 12.42 | 12.72 | - | - | 0 | 0 | - | 8.512 | 8.311 | 8.512 | - | - | 0 | - | -0.62% |
| 2013-05-30 | 0 | 12.80 | 12.50 | 12.80 | 12.80 | 12.90 | 16,000 | 205,600 | 12.850 | 8.566 | 8.365 | 8.566 | 8.566 | 8.632 | 23,910 | 8.5990 | 0.79% |
| 2013-05-29 | 0 | 12.70 | 12.52 | 12.72 | - | - | 0 | 0 | - | 8.499 | 8.378 | 8.512 | - | - | 0 | - | 0.00% |
| 2013-05-28 | 0 | 12.70 | 12.56 | 12.72 | 12.50 | 12.70 | 88,000 | 1,103,400 | 12.539 | 8.499 | 8.405 | 8.512 | 8.365 | 8.499 | 131,504 | 8.3906 | 0.00% |
| 2013-05-27 | 0 | 12.70 | 12.56 | 12.90 | - | - | 0 | 0 | - | 8.499 | 8.405 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 12.70 | 12.60 | 12.70 | - | - | 0 | 0 | - | 8.499 | 8.432 | 8.499 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 12.80 | 18,000 | 229,400 | 12.744 | 8.499 | 8.432 | 8.566 | 8.499 | 8.566 | 26,899 | 8.5283 | -1.24% |
| 2013-05-22 | 0 | 12.86 | 12.70 | 12.90 | 12.70 | 12.86 | 52,000 | 661,360 | 12.718 | 8.606 | 8.499 | 8.632 | 8.499 | 8.606 | 77,707 | 8.5109 | -0.31% |
| 2013-05-21 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.632 | 8.499 | 8.632 | - | - | 0 | - | -0.62% |
| 2013-05-20 | 0 | 12.98 | 12.70 | 12.98 | 12.98 | 12.98 | 4,000 | 51,920 | 12.980 | 8.686 | 8.499 | 8.686 | 8.686 | 8.686 | 5,977 | 8.6860 | 0.62% |
| 2013-05-16 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 60,000 | 774,000 | 12.900 | 8.632 | 8.566 | 8.632 | 8.632 | 8.632 | 89,662 | 8.6324 | 0.16% |
| 2013-05-15 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.619 | 8.432 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 12.88 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.619 | 8.432 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 12.88 | 12.70 | 12.88 | - | - | 0 | 0 | - | 8.619 | 8.499 | 8.619 | - | - | 0 | - | -0.16% |
| 2013-05-10 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 8.632 | 8.499 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 12.90 | 12.70 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 8.632 | 8.499 | 8.632 | 8.632 | 8.632 | 14,944 | 8.6324 | 0.78% |
| 2013-05-08 | 0 | 12.80 | 12.60 | 12.84 | - | - | 0 | 0 | - | 8.566 | 8.432 | 8.592 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 12.80 | 12.70 | 12.88 | 12.70 | 12.80 | 50,000 | 637,800 | 12.756 | 8.566 | 8.499 | 8.619 | 8.499 | 8.566 | 74,718 | 8.5361 | 0.79% |
| 2013-05-06 | 0 | 12.70 | 12.50 | 12.70 | - | - | 0 | 0 | - | 8.499 | 8.365 | 8.499 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 12.70 | 12.50 | 12.70 | 12.50 | 12.70 | 60,000 | 757,000 | 12.617 | 8.499 | 8.365 | 8.499 | 8.365 | 8.499 | 89,662 | 8.4428 | 0.00% |
| 2013-05-02 | 0 | 12.70 | 12.52 | 12.70 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.499 | 8.378 | 8.499 | 8.499 | 8.499 | 2,989 | 8.4986 | 0.79% |
| 2013-04-30 | 0 | 12.60 | 12.50 | 12.80 | - | - | 0 | 0 | - | 8.432 | 8.365 | 8.566 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 12.60 | 12.50 | 12.76 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 8.432 | 8.365 | 8.539 | 8.432 | 8.432 | 11,955 | 8.4317 | -1.25% |
| 2013-04-26 | 0 | 12.76 | 12.50 | 12.76 | - | - | 0 | 0 | - | 8.539 | 8.365 | 8.539 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 12.76 | 12.40 | 12.76 | 12.40 | 12.76 | 6,000 | 75,840 | 12.640 | 8.539 | 8.298 | 8.539 | 8.298 | 8.539 | 8,966 | 8.4584 | 0.31% |
| 2013-04-24 | 0 | 12.72 | 12.42 | 12.74 | - | - | 0 | 0 | - | 8.512 | 8.311 | 8.525 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 12.72 | 12.40 | 12.74 | 12.68 | 12.72 | 14,000 | 177,840 | 12.703 | 8.512 | 8.298 | 8.525 | 8.485 | 8.512 | 20,921 | 8.5005 | 0.32% |
| 2013-04-22 | 0 | 12.68 | 12.30 | 12.80 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 8.485 | 8.231 | 8.566 | 8.485 | 8.485 | 14,944 | 8.4852 | 0.00% |
| 2013-04-19 | 0 | 12.68 | 12.30 | 12.68 | - | - | 0 | 0 | - | 8.485 | 8.231 | 8.485 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 12.68 | 12.30 | 12.68 | 12.68 | 12.68 | 10,000 | 126,800 | 12.680 | 8.485 | 8.231 | 8.485 | 8.485 | 8.485 | 14,944 | 8.4852 | 0.00% |
| 2013-04-17 | 0 | 12.68 | 12.34 | 12.68 | - | - | 0 | 0 | - | 8.485 | 8.258 | 8.485 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 12.68 | 12.40 | 12.70 | - | - | 0 | 0 | - | 8.485 | 8.298 | 8.499 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 12.68 | 12.40 | 12.68 | 12.68 | 12.68 | 6,000 | 76,080 | 12.680 | 8.485 | 8.298 | 8.485 | 8.485 | 8.485 | 8,966 | 8.4852 | 0.63% |
| 2013-04-12 | 0 | 12.60 | 12.32 | 12.60 | - | - | 0 | 0 | - | 8.432 | 8.244 | 8.432 | - | - | 0 | - | -0.79% |
| 2013-04-11 | 0 | 12.70 | 12.32 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 8.499 | 8.244 | 8.499 | 8.499 | 8.499 | 5,977 | 8.4986 | 0.00% |
| 2013-04-10 | 0 | 12.70 | 12.20 | 12.70 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 8.499 | 8.164 | 8.499 | 8.499 | 8.499 | 5,977 | 8.4986 | 0.79% |
| 2013-04-09 | 0 | 12.60 | 12.20 | 12.60 | - | - | 0 | 0 | - | 8.432 | 8.164 | 8.432 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 12.60 | 12.22 | 12.60 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.432 | 8.177 | 8.432 | 8.432 | 8.432 | 5,977 | 8.4317 | 2.44% |
| 2013-04-05 | 0 | 12.30 | 12.20 | 12.40 | 12.30 | 12.40 | 24,000 | 296,200 | 12.342 | 8.231 | 8.164 | 8.298 | 8.231 | 8.298 | 35,865 | 8.2588 | -1.60% |
| 2013-04-03 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.365 | 8.298 | 8.432 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 12.50 | 12.40 | 12.60 | - | - | 0 | 0 | - | 8.365 | 8.298 | 8.432 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 12.50 | 12.50 | 13.00 | 12.50 | 12.60 | 12,000 | 151,000 | 12.583 | 8.365 | 8.365 | 8.699 | 8.365 | 8.432 | 17,932 | 8.4205 | -0.79% |
| 2013-03-27 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.60 | 80,000 | 1,008,000 | 12.600 | 8.432 | 8.365 | 8.499 | 8.432 | 8.432 | 119,549 | 8.4317 | 0.80% |
| 2013-03-26 | 0 | 12.50 | 12.40 | 12.52 | 12.50 | 12.50 | 6,000 | 75,000 | 12.500 | 8.365 | 8.298 | 8.378 | 8.365 | 8.365 | 8,966 | 8.3648 | 0.81% |
| 2013-03-25 | 0 | 12.40 | 12.40 | 13.00 | - | - | 0 | 0 | - | 8.298 | 8.298 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 12.40 | 12.40 | 12.80 | 12.40 | 12.40 | 18,000 | 223,200 | 12.400 | 8.298 | 8.298 | 8.566 | 8.298 | 8.298 | 26,899 | 8.2978 | -0.96% |
| 2013-03-21 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 8.378 | 8.298 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-20 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 8.378 | 8.298 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 8.378 | 8.298 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 12.52 | 12.30 | 12.80 | - | - | 0 | 0 | - | 8.378 | 8.231 | 8.566 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 12.52 | 12.40 | 13.00 | - | - | 0 | 0 | - | 8.378 | 8.298 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 12.52 | 12.52 | 12.80 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 8.378 | 8.378 | 8.566 | 8.365 | 8.365 | 5,977 | 8.3648 | 0.16% |
| 2013-03-13 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 8.365 | 8.231 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-03-12 | 0 | 12.50 | 12.40 | 13.00 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 8.365 | 8.298 | 8.699 | 8.365 | 8.365 | 14,944 | 8.3648 | 0.00% |
| 2013-03-11 | 0 | 12.50 | 12.50 | 12.64 | - | - | 0 | 0 | - | 8.365 | 8.365 | 8.458 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 30,000 | 376,000 | 12.533 | 8.365 | 8.365 | 8.432 | 8.365 | 8.432 | 44,831 | 8.3871 | -0.79% |
| 2013-03-07 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.60 | 16,000 | 201,600 | 12.600 | 8.432 | 8.432 | 8.566 | 8.432 | 8.432 | 23,910 | 8.4317 | -0.79% |
| 2013-03-06 | 0 | 12.70 | 12.62 | 13.00 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 8.499 | 8.445 | 8.699 | 8.499 | 8.499 | 23,910 | 8.4986 | 0.00% |
| 2013-03-05 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.499 | 8.432 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 8.499 | 8.432 | 8.632 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.76 | 100,000 | 1,271,040 | 12.710 | 8.499 | 8.499 | 8.632 | 8.499 | 8.539 | 149,436 | 8.5056 | -0.31% |
| 2013-02-28 | 0 | 12.74 | 12.74 | 12.90 | 12.72 | 12.74 | 70,000 | 890,800 | 12.726 | 8.525 | 8.525 | 8.632 | 8.512 | 8.525 | 104,606 | 8.5158 | 0.31% |
| 2013-02-27 | 0 | 12.70 | 12.70 | - | - | - | 0 | 0 | - | 8.499 | 8.499 | - | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 12.70 | - | - | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 8.499 | - | - | 8.499 | 8.499 | 14,944 | 8.4986 | -0.94% |
| 2013-02-25 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.579 | 8.499 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 12.82 | 12.82 | 13.00 | 12.80 | 12.82 | 34,000 | 435,800 | 12.818 | 8.579 | 8.579 | 8.699 | 8.566 | 8.579 | 50,808 | 8.5773 | 0.16% |
| 2013-02-21 | 0 | 12.80 | 12.72 | 13.00 | 12.80 | 12.80 | 40,000 | 512,000 | 12.800 | 8.566 | 8.512 | 8.699 | 8.566 | 8.566 | 59,775 | 8.5655 | -0.16% |
| 2013-02-20 | 0 | 12.82 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.579 | 8.579 | 8.699 | - | - | 0 | - | 0.16% |
| 2013-02-19 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 30,000 | 384,200 | 12.807 | 8.566 | 8.566 | 8.699 | 8.566 | 8.579 | 44,831 | 8.5700 | -0.47% |
| 2013-02-18 | 0 | 12.86 | 12.82 | 13.00 | - | - | 0 | 0 | - | 8.606 | 8.579 | 8.699 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 12.86 | 12.86 | 13.00 | 12.86 | 12.86 | 18,000 | 231,480 | 12.860 | 8.606 | 8.606 | 8.699 | 8.606 | 8.606 | 26,899 | 8.6057 | 0.16% |
| 2013-02-14 | 0 | 12.84 | 12.82 | 13.00 | 12.82 | 12.84 | 28,000 | 359,360 | 12.834 | 8.592 | 8.579 | 8.699 | 8.579 | 8.592 | 41,842 | 8.5885 | 0.00% |
| 2013-02-08 | 0 | 12.84 | 12.82 | 13.00 | - | - | 1,469 | 18,832 | 12.820 | 8.592 | 8.579 | 8.699 | - | - | 2,195 | 8.5786 | 0.00% |
| 2013-02-07 | 0 | 12.84 | 12.82 | 12.94 | 12.84 | 12.84 | 38,000 | 487,920 | 12.840 | 8.592 | 8.579 | 8.659 | 8.592 | 8.592 | 56,786 | 8.5923 | 0.16% |
| 2013-02-06 | 0 | 12.82 | 12.82 | 12.90 | - | - | 0 | 0 | - | 8.579 | 8.579 | 8.632 | - | - | 0 | - | 0.16% |
| 2013-02-05 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 12.82 | 38,440 | 492,388 | 12.809 | 8.566 | 8.566 | 8.766 | 8.566 | 8.579 | 57,443 | 8.5717 | -0.16% |
| 2013-02-04 | 0 | 12.82 | 12.82 | 13.10 | 12.82 | 12.82 | 2,000 | 25,640 | 12.820 | 8.579 | 8.579 | 8.766 | 8.579 | 8.579 | 2,989 | 8.5789 | -0.62% |
| 2013-02-01 | 0 | 12.90 | 12.80 | 13.10 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.632 | 8.566 | 8.766 | 8.566 | 8.566 | 11,955 | 8.5655 | 0.47% |
| 2013-01-31 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.592 | 8.566 | 8.766 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 12.84 | 12.80 | 13.10 | - | - | 0 | 0 | - | 8.592 | 8.566 | 8.766 | - | - | 0 | - | 0.00% |
| 2013-01-29 | 0 | 12.84 | 12.82 | 13.10 | - | - | 0 | 0 | - | 8.592 | 8.579 | 8.766 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 12.84 | 12.82 | 13.18 | 12.84 | 12.84 | 10,000 | 128,400 | 12.840 | 8.592 | 8.579 | 8.820 | 8.592 | 8.592 | 14,944 | 8.5923 | -1.83% |
| 2013-01-25 | 0 | 13.08 | 12.88 | 13.10 | 12.90 | 13.08 | 42,000 | 549,000 | 13.071 | 8.753 | 8.619 | 8.766 | 8.632 | 8.753 | 62,763 | 8.7471 | 0.77% |
| 2013-01-24 | 0 | 12.98 | 12.84 | 13.10 | - | - | 0 | 0 | - | 8.686 | 8.592 | 8.766 | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 12.98 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.686 | 8.632 | 8.766 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 12.98 | 12.90 | 13.20 | 12.90 | 13.00 | 34,000 | 439,520 | 12.927 | 8.686 | 8.632 | 8.833 | 8.632 | 8.699 | 50,808 | 8.6505 | 0.46% |
| 2013-01-21 | 0 | 12.92 | 12.92 | 13.10 | 12.92 | 12.92 | 4,000 | 51,680 | 12.920 | 8.646 | 8.646 | 8.766 | 8.646 | 8.646 | 5,977 | 8.6458 | 0.78% |
| 2013-01-18 | 0 | 12.82 | 12.84 | 12.88 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 8.579 | 8.592 | 8.619 | 8.566 | 8.566 | 11,955 | 8.5655 | 0.16% |
| 2013-01-17 | 0 | 12.80 | 12.80 | 12.92 | 12.80 | 12.80 | 10,384 | 132,676 | 12.777 | 8.566 | 8.566 | 8.646 | 8.566 | 8.566 | 15,517 | 8.5501 | 0.00% |
| 2013-01-16 | 0 | 12.80 | 12.80 | 12.98 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 8.566 | 8.566 | 8.686 | 8.566 | 8.566 | 2,989 | 8.5655 | 0.00% |
| 2013-01-15 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 8.566 | 8.566 | 8.699 | 8.566 | 8.566 | 8,966 | 8.5655 | 0.00% |
| 2013-01-14 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.82 | 12,000 | 153,640 | 12.803 | 8.566 | 8.566 | 8.699 | 8.566 | 8.579 | 17,932 | 8.5677 | -0.78% |
| 2013-01-11 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.632 | 8.566 | 8.632 | 8.632 | 8.632 | 5,977 | 8.6324 | 0.00% |
| 2013-01-10 | 0 | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.632 | 8.632 | 8.699 | 8.632 | 8.632 | 8,966 | 8.6324 | -2.27% |
| 2013-01-09 | 0 | 13.20 | 12.80 | 13.20 | 13.10 | 13.20 | 6,000 | 78,800 | 13.133 | 8.833 | 8.566 | 8.833 | 8.766 | 8.833 | 8,966 | 8.7886 | 0.76% |
| 2013-01-08 | 0 | 13.10 | 12.70 | 13.10 | 13.10 | 13.10 | 17,047 | 223,106 | 13.088 | 8.766 | 8.499 | 8.766 | 8.766 | 8.766 | 25,474 | 8.7580 | 1.55% |
| 2013-01-07 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.632 | 8.499 | 8.699 | - | - | 0 | - | -0.00% |
| 2013-01-04 | 0 | 13.10 | 12.90 | 13.10 | 13.10 | 13.10 | 12,000 | 157,200 | 13.100 | 8.632 | 8.501 | 8.632 | 8.632 | 8.632 | 18,210 | 8.6324 | 1.55% |
| 2013-01-03 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.00 | 22,000 | 284,000 | 12.909 | 8.501 | 8.501 | 8.632 | 8.501 | 8.567 | 33,386 | 8.5066 | -0.77% |
| 2013-01-02 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 8.567 | 8.501 | 8.567 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 13.00 | 12.80 | 13.20 | - | - | 0 | 0 | - | 8.567 | 8.435 | 8.698 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.567 | 8.501 | 8.698 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 13.00 | 12.90 | 13.10 | - | - | 0 | 0 | - | 8.567 | 8.501 | 8.632 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.567 | 8.501 | 8.698 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 13.00 | 12.90 | 13.20 | - | - | 0 | 0 | - | 8.567 | 8.501 | 8.698 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.567 | 8.501 | 8.567 | 8.567 | 8.567 | 3,035 | 8.5665 | 0.62% |
| 2012-12-19 | 0 | 12.92 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.514 | 8.501 | 8.764 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 12.92 | 12.90 | 13.10 | 12.92 | 12.92 | 2,000 | 25,840 | 12.920 | 8.514 | 8.501 | 8.632 | 8.514 | 8.514 | 3,035 | 8.5138 | 0.16% |
| 2012-12-17 | 0 | 12.90 | 12.90 | 13.30 | - | - | 0 | 0 | - | 8.501 | 8.501 | 8.764 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 12.90 | 12.90 | 13.30 | 12.90 | 12.90 | 14,000 | 180,600 | 12.900 | 8.501 | 8.501 | 8.764 | 8.501 | 8.501 | 21,245 | 8.5006 | 0.00% |
| 2012-12-13 | 0 | 12.90 | 12.70 | 13.30 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 8.501 | 8.369 | 8.764 | 8.501 | 8.501 | 6,070 | 8.5006 | -0.77% |
| 2012-12-12 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 16,000 | 208,000 | 13.000 | 8.567 | 8.501 | 8.764 | 8.567 | 8.567 | 24,281 | 8.5665 | 0.00% |
| 2012-12-11 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.567 | 8.567 | 8.764 | 8.567 | 8.567 | 12,140 | 8.5665 | 0.00% |
| 2012-12-10 | 0 | 13.00 | 12.90 | 13.30 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.567 | 8.501 | 8.764 | 8.567 | 8.567 | 15,175 | 8.5665 | -1.52% |
| 2012-12-07 | 0 | 13.20 | 13.10 | 13.38 | 13.20 | 13.22 | 28,000 | 370,000 | 13.214 | 8.698 | 8.632 | 8.817 | 8.698 | 8.712 | 42,491 | 8.7077 | -1.49% |
| 2012-12-06 | 0 | 13.40 | 13.24 | 13.40 | - | - | 0 | 0 | - | 8.830 | 8.725 | 8.830 | - | - | 0 | - | 0.00% |
| 2012-12-05 | 0 | 13.40 | 13.22 | - | - | - | 0 | 0 | - | 8.830 | 8.712 | - | - | - | 0 | - | 0.00% |
| 2012-12-04 | 0 | 13.40 | 13.20 | 13.88 | - | - | 30 | 402 | 13.400 | 8.830 | 8.698 | 9.146 | - | - | 46 | 8.8301 | 0.00% |
| 2012-12-03 | 0 | 13.40 | 13.10 | - | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 8.830 | 8.632 | - | 8.830 | 8.830 | 3,035 | 8.8301 | 0.00% |
| 2012-11-30 | 0 | 13.40 | 13.20 | 13.76 | 13.38 | 13.40 | 10,000 | 133,920 | 13.392 | 8.830 | 8.698 | 9.067 | 8.817 | 8.830 | 15,175 | 8.8248 | 0.90% |
| 2012-11-29 | 0 | 13.28 | 13.04 | 13.28 | - | - | 0 | 0 | - | 8.751 | 8.593 | 8.751 | - | - | 0 | - | 0.00% |
| 2012-11-28 | 0 | 13.28 | 13.04 | 13.28 | 13.28 | 13.28 | 4,000 | 53,120 | 13.280 | 8.751 | 8.593 | 8.751 | 8.751 | 8.751 | 6,070 | 8.7510 | 1.22% |
| 2012-11-27 | 0 | 13.12 | 13.12 | 13.30 | 13.02 | 13.12 | 22,000 | 287,440 | 13.065 | 8.646 | 8.646 | 8.764 | 8.580 | 8.646 | 33,386 | 8.6097 | -2.09% |
| 2012-11-26 | 0 | 13.40 | 13.20 | 13.50 | - | - | 0 | 0 | - | 8.830 | 8.698 | 8.896 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 13.40 | 13.22 | 13.50 | - | - | 0 | 0 | - | 8.830 | 8.712 | 8.896 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 13.40 | 13.20 | 13.60 | - | - | 0 | 0 | - | 8.830 | 8.698 | 8.962 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 13.40 | 13.00 | 13.50 | 13.10 | 13.40 | 8,000 | 106,200 | 13.275 | 8.830 | 8.567 | 8.896 | 8.632 | 8.830 | 12,140 | 8.7477 | 2.29% |
| 2012-11-20 | 0 | 13.10 | 12.72 | - | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.632 | 8.382 | - | 8.632 | 8.632 | 6,070 | 8.6324 | 1.55% |
| 2012-11-19 | 0 | 12.90 | 12.70 | 13.10 | - | - | 0 | 0 | - | 8.501 | 8.369 | 8.632 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 12.90 | 12.70 | 13.00 | 12.90 | 12.90 | 6,000 | 77,400 | 12.900 | 8.501 | 8.369 | 8.567 | 8.501 | 8.501 | 9,105 | 8.5006 | 1.57% |
| 2012-11-15 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.369 | 8.369 | 8.567 | 8.369 | 8.369 | 3,035 | 8.3688 | 0.00% |
| 2012-11-14 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.90 | 8,000 | 102,800 | 12.850 | 8.369 | 8.369 | 8.567 | 8.369 | 8.501 | 12,140 | 8.4677 | 0.32% |
| 2012-11-13 | 0 | 12.66 | 12.60 | 12.90 | 12.60 | 12.70 | 9,882 | 124,645 | 12.613 | 8.342 | 8.303 | 8.501 | 8.303 | 8.369 | 14,996 | 8.3117 | -0.31% |
| 2012-11-12 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.80 | 6,000 | 76,600 | 12.767 | 8.369 | 8.369 | 8.501 | 8.369 | 8.435 | 9,105 | 8.4128 | -1.55% |
| 2012-11-09 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.501 | 8.369 | 8.567 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 12.90 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.501 | 8.369 | 8.567 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 12.90 | 12.72 | 13.20 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.501 | 8.382 | 8.698 | 8.369 | 8.369 | 3,035 | 8.3688 | 0.47% |
| 2012-11-06 | 0 | 12.84 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.461 | 8.369 | 8.567 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 12.84 | 12.72 | 13.20 | - | - | 420 | 5,334 | 12.700 | 8.461 | 8.382 | 8.698 | - | - | 637 | 8.3688 | 0.00% |
| 2012-11-02 | 0 | 12.84 | 12.84 | 13.20 | 12.70 | 12.80 | 28,000 | 356,000 | 12.714 | 8.461 | 8.461 | 8.698 | 8.369 | 8.435 | 42,491 | 8.3783 | 0.16% |
| 2012-11-01 | 0 | 12.82 | 12.70 | 13.00 | - | - | 0 | 0 | - | 8.448 | 8.369 | 8.567 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 12.82 | 12.70 | 13.20 | 12.70 | 12.82 | 4,904 | 62,430 | 12.730 | 8.448 | 8.369 | 8.698 | 8.369 | 8.448 | 7,442 | 8.3889 | 0.16% |
| 2012-10-30 | 0 | 12.80 | 12.70 | 13.02 | 12.80 | 12.80 | 14,000 | 179,200 | 12.800 | 8.435 | 8.369 | 8.580 | 8.435 | 8.435 | 21,245 | 8.4347 | -0.78% |
| 2012-10-29 | 0 | 12.90 | 12.82 | 13.20 | 12.90 | 12.92 | 16,000 | 206,640 | 12.915 | 8.501 | 8.448 | 8.698 | 8.501 | 8.514 | 24,281 | 8.5105 | -0.77% |
| 2012-10-26 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.567 | 8.567 | 8.632 | 8.567 | 8.567 | 12,140 | 8.5665 | 0.00% |
| 2012-10-25 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 8.567 | 8.567 | 8.632 | 8.567 | 8.567 | 3,035 | 8.5665 | -0.76% |
| 2012-10-24 | 0 | 13.10 | 13.00 | 13.22 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 8.632 | 8.567 | 8.712 | 8.632 | 8.632 | 6,070 | 8.6324 | 0.00% |
| 2012-10-22 | 0 | 13.10 | 13.00 | 13.30 | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 8.632 | 8.567 | 8.764 | 8.632 | 8.632 | 3,035 | 8.6324 | 0.00% |
| 2012-10-19 | 0 | 13.10 | 13.00 | 13.30 | - | - | 0 | 0 | - | 8.632 | 8.567 | 8.764 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 13.10 | 13.02 | 13.30 | 13.00 | 13.10 | 22,000 | 286,480 | 13.022 | 8.632 | 8.580 | 8.764 | 8.567 | 8.632 | 33,386 | 8.5809 | 0.61% |
| 2012-10-17 | 0 | 13.02 | 13.00 | 13.30 | 13.02 | 13.02 | 2,000 | 26,040 | 13.020 | 8.580 | 8.567 | 8.764 | 8.580 | 8.580 | 3,035 | 8.5797 | 0.15% |
| 2012-10-16 | 0 | 13.00 | 13.00 | 13.36 | - | - | 0 | 0 | - | 8.567 | 8.567 | 8.804 | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 13.00 | 13.00 | 13.30 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 8.567 | 8.567 | 8.764 | 8.567 | 8.567 | 36,421 | 8.5665 | -1.07% |
| 2012-10-12 | 0 | 13.14 | 13.08 | 13.30 | 13.14 | 13.14 | 2,000 | 26,280 | 13.140 | 8.659 | 8.619 | 8.764 | 8.659 | 8.659 | 3,035 | 8.6588 | -0.45% |
| 2012-10-11 | 0 | 13.20 | 13.14 | 13.24 | 13.14 | 13.20 | 12,000 | 158,280 | 13.190 | 8.698 | 8.659 | 8.725 | 8.659 | 8.698 | 18,210 | 8.6917 | 0.76% |
| 2012-10-10 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.10 | 10,000 | 131,000 | 13.100 | 8.632 | 8.632 | 8.698 | 8.632 | 8.632 | 15,175 | 8.6324 | 0.77% |
| 2012-10-09 | 0 | 13.00 | 13.00 | 13.34 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 8.567 | 8.567 | 8.791 | 8.567 | 8.567 | 12,140 | 8.5665 | 0.00% |
| 2012-10-08 | 0 | 13.00 | 12.90 | 13.10 | 12.98 | 13.00 | 22,200 | 288,360 | 12.989 | 8.567 | 8.501 | 8.632 | 8.553 | 8.567 | 33,689 | 8.5594 | 0.00% |
| 2012-10-05 | 0 | 13.00 | 12.70 | 13.00 | 12.80 | 13.00 | 20,000 | 258,400 | 12.920 | 8.567 | 8.369 | 8.567 | 8.435 | 8.567 | 30,351 | 8.5138 | 1.56% |
| 2012-10-04 | 0 | 12.80 | 12.72 | 13.10 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.435 | 8.382 | 8.632 | 8.567 | 8.567 | 15,175 | 8.5665 | 0.00% |
| 2012-10-03 | 0 | 12.80 | - | 13.00 | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 8.435 | - | 8.567 | 8.435 | 8.435 | 6,070 | 8.4347 | -1.54% |
| 2012-09-28 | 0 | 13.00 | 12.84 | 13.00 | 13.00 | 13.00 | 12,000 | 156,000 | 13.000 | 8.567 | 8.461 | 8.567 | 8.567 | 8.567 | 18,210 | 8.5665 | 0.00% |
| 2012-09-27 | 0 | 13.00 | 12.70 | 13.00 | 12.70 | 13.00 | 32,000 | 410,840 | 12.839 | 8.567 | 8.369 | 8.567 | 8.369 | 8.567 | 48,561 | 8.4603 | 4.00% |
| 2012-09-26 | 0 | 12.50 | 12.32 | 12.80 | - | - | 0 | 0 | - | 8.237 | 8.118 | 8.435 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 12.50 | 12.30 | 12.80 | 12.30 | 12.50 | 16,000 | 198,800 | 12.425 | 8.237 | 8.105 | 8.435 | 8.105 | 8.237 | 24,281 | 8.1876 | -2.34% |
| 2012-09-24 | 0 | 12.80 | 12.54 | 12.90 | - | - | 0 | 0 | - | 8.435 | 8.263 | 8.501 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 12.80 | 12.50 | 12.80 | 12.62 | 12.80 | 6,000 | 76,440 | 12.740 | 8.435 | 8.237 | 8.435 | 8.316 | 8.435 | 9,105 | 8.3952 | 1.59% |
| 2012-09-20 | 0 | 12.60 | 12.00 | 12.80 | 12.60 | 12.60 | 8,000 | 100,800 | 12.600 | 8.303 | 7.908 | 8.435 | 8.303 | 8.303 | 12,140 | 8.3029 | 0.00% |
| 2012-09-19 | 0 | 12.60 | 12.00 | 12.80 | 12.58 | 12.60 | 14,000 | 176,280 | 12.591 | 8.303 | 7.908 | 8.435 | 8.290 | 8.303 | 21,245 | 8.2973 | 0.80% |
| 2012-09-18 | 0 | 12.50 | 11.84 | 12.60 | - | - | 0 | 0 | - | 8.237 | 7.802 | 8.303 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 12.50 | 12.00 | 12.50 | 12.00 | 12.68 | 4,000 | 49,360 | 12.340 | 8.237 | 7.908 | 8.237 | 7.908 | 8.356 | 6,070 | 8.1316 | 0.81% |
| 2012-09-14 | 0 | 12.40 | 12.10 | 12.46 | 12.10 | 12.40 | 46,840 | 574,396 | 12.263 | 8.171 | 7.973 | 8.211 | 7.973 | 8.171 | 71,081 | 8.0808 | 5.98% |
| 2012-09-13 | 0 | 11.70 | 11.60 | 12.30 | - | - | 0 | 0 | - | 7.710 | 7.644 | 8.105 | - | - | 0 | - | 0.00% |
| 2012-09-12 | 0 | 11.70 | 11.50 | 12.00 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 7.710 | 7.578 | 7.908 | 7.710 | 7.710 | 3,035 | 7.7099 | 2.99% |
| 2012-09-11 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.486 | 7.380 | 7.710 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 11.36 | 11.20 | 11.70 | - | - | 0 | 0 | - | 7.486 | 7.380 | 7.710 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 11.36 | 11.22 | 11.48 | 11.10 | 11.36 | 6,000 | 67,240 | 11.207 | 7.486 | 7.394 | 7.565 | 7.315 | 7.486 | 9,105 | 7.3848 | 1.43% |
| 2012-09-06 | 0 | 11.20 | 11.14 | 11.48 | 11.10 | 11.10 | 4,000 | 44,400 | 11.100 | 7.380 | 7.341 | 7.565 | 7.315 | 7.315 | 6,070 | 7.3145 | -0.53% |
| 2012-09-05 | 0 | 11.26 | 11.10 | 11.60 | - | - | 0 | 0 | - | 7.420 | 7.315 | 7.644 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 11.26 | 11.26 | 11.50 | 11.26 | 11.26 | 6,420 | 72,188 | 11.244 | 7.420 | 7.420 | 7.578 | 7.420 | 7.420 | 9,743 | 7.4095 | -3.76% |
| 2012-09-03 | 0 | 11.70 | 11.40 | 12.00 | - | - | 0 | 0 | - | 7.710 | 7.512 | 7.908 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 11.70 | 11.30 | 12.10 | 11.30 | 11.70 | 10,400 | 119,680 | 11.508 | 7.710 | 7.446 | 7.973 | 7.446 | 7.710 | 15,782 | 7.5832 | 3.54% |
| 2012-08-30 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 4,000 | 45,400 | 11.350 | 7.446 | 7.446 | 7.776 | 7.446 | 7.512 | 6,070 | 7.4792 | 0.00% |
| 2012-08-29 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.40 | 8,000 | 90,800 | 11.350 | 7.446 | 7.446 | 7.776 | 7.446 | 7.512 | 12,140 | 7.4792 | -3.42% |
| 2012-08-28 | 0 | 11.70 | 11.60 | 12.40 | 11.70 | 12.02 | 6,300 | 74,520 | 11.829 | 7.710 | 7.644 | 8.171 | 7.710 | 7.921 | 9,560 | 7.7946 | -2.50% |
| 2012-08-27 | 0 | 12.00 | 11.92 | 12.50 | 11.50 | 12.98 | 28,000 | 335,760 | 11.991 | 7.908 | 7.855 | 8.237 | 7.578 | 8.553 | 42,491 | 7.9019 | 7.14% |
| 2012-08-24 | 0 | 11.20 | 11.00 | 11.46 | - | - | 0 | 0 | - | 7.380 | 7.249 | 7.552 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 11.20 | 11.20 | 11.50 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 7.380 | 7.380 | 7.578 | 7.249 | 7.249 | 3,035 | 7.2486 | -1.58% |
| 2012-08-22 | 0 | 11.38 | 11.02 | 11.40 | 11.20 | 11.38 | 6,000 | 67,760 | 11.293 | 7.499 | 7.262 | 7.512 | 7.380 | 7.499 | 9,105 | 7.4419 | 4.40% |
| 2012-08-21 | 0 | 10.90 | 10.70 | - | - | - | 0 | 0 | - | 7.183 | 7.051 | - | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 10.90 | 10.70 | 11.00 | - | - | 0 | 0 | - | 7.183 | 7.051 | 7.249 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 10.90 | 10.70 | 11.00 | 10.80 | 10.90 | 8,000 | 86,600 | 10.825 | 7.183 | 7.051 | 7.249 | 7.117 | 7.183 | 12,140 | 7.1333 | 1.11% |
| 2012-08-16 | 0 | 10.78 | 10.64 | 10.78 | - | - | 0 | 0 | - | 7.104 | 7.011 | 7.104 | - | - | 0 | - | -0.19% |
| 2012-08-15 | 0 | 10.80 | 10.62 | 10.84 | 10.60 | 10.80 | 14,000 | 149,960 | 10.711 | 7.117 | 6.998 | 7.143 | 6.985 | 7.117 | 21,245 | 7.0584 | 0.19% |
| 2012-08-14 | 0 | 10.78 | 10.60 | 10.80 | 10.52 | 10.78 | 24,000 | 253,520 | 10.563 | 7.104 | 6.985 | 7.117 | 6.932 | 7.104 | 36,421 | 6.9609 | 0.75% |
| 2012-08-13 | 0 | 10.70 | 10.50 | 10.80 | 10.40 | 10.70 | 10,000 | 105,200 | 10.520 | 7.051 | 6.919 | 7.117 | 6.853 | 7.051 | 15,175 | 6.9323 | 0.00% |
| 2012-08-10 | 0 | 10.70 | 10.50 | 10.80 | - | - | 862 | 8,964 | 10.399 | 7.051 | 6.919 | 7.117 | - | - | 1,308 | 6.8526 | 0.00% |
| 2012-08-09 | 0 | 10.70 | 10.50 | 10.80 | 10.60 | 10.70 | 12,000 | 127,800 | 10.650 | 7.051 | 6.919 | 7.117 | 6.985 | 7.051 | 18,210 | 7.0180 | 1.90% |
| 2012-08-08 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 6.919 | 6.787 | 6.985 | 6.919 | 6.919 | 3,035 | 6.9191 | 0.96% |
| 2012-08-07 | 0 | 10.40 | 10.30 | 10.46 | - | - | 0 | 0 | - | 6.853 | 6.787 | 6.893 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 10.40 | 10.16 | 10.40 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 6.853 | 6.695 | 6.853 | 6.853 | 6.853 | 3,035 | 6.8532 | 0.97% |
| 2012-08-03 | 0 | 10.30 | 10.16 | 10.40 | - | - | 0 | 0 | - | 6.787 | 6.695 | 6.853 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 10.30 | 10.16 | 10.30 | 10.30 | 10.30 | 4,000 | 41,200 | 10.300 | 6.787 | 6.695 | 6.787 | 6.787 | 6.787 | 6,070 | 6.7873 | 1.58% |
| 2012-08-01 | 0 | 10.14 | 10.14 | 10.30 | - | - | 0 | 0 | - | 6.682 | 6.682 | 6.787 | - | - | 0 | - | 0.20% |
| 2012-07-31 | 0 | 10.12 | 10.10 | 10.28 | 10.12 | 10.12 | 20,000 | 202,400 | 10.120 | 6.669 | 6.656 | 6.774 | 6.669 | 6.669 | 30,351 | 6.6687 | -0.98% |
| 2012-07-30 | 0 | 10.22 | 10.10 | 10.30 | 10.10 | 10.22 | 36,000 | 367,240 | 10.201 | 6.735 | 6.656 | 6.787 | 6.656 | 6.735 | 54,631 | 6.7222 | 1.79% |
| 2012-07-27 | 0 | 10.04 | 10.02 | 10.16 | 10.02 | 10.12 | 30,000 | 302,160 | 10.072 | 6.616 | 6.603 | 6.695 | 6.603 | 6.669 | 45,526 | 6.6371 | 0.40% |
| 2012-07-26 | 0 | 10.00 | 9.850 | 10.00 | - | - | 0 | 0 | - | 6.590 | 6.491 | 6.590 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 10.00 | 9.900 | 10.04 | 10.00 | 10.00 | 2,420 | 24,137 | 9.9740 | 6.590 | 6.524 | 6.616 | 6.590 | 6.590 | 3,672 | 6.5725 | -0.40% |
| 2012-07-24 | 0 | 10.04 | 9.830 | 10.04 | - | - | 0 | 0 | - | 6.616 | 6.478 | 6.616 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 10.04 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.616 | 6.491 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 10.04 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.616 | 6.524 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 10.04 | 9.910 | 10.06 | 9.900 | 10.04 | 38,000 | 377,000 | 9.9211 | 6.616 | 6.530 | 6.629 | 6.524 | 6.616 | 57,666 | 6.5376 | -0.59% |
| 2012-07-18 | 0 | 10.10 | 9.900 | 10.10 | - | - | 0 | 0 | - | 6.656 | 6.524 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 10.10 | 9.900 | 10.20 | 9.990 | 10.10 | 32,000 | 320,500 | 10.016 | 6.656 | 6.524 | 6.721 | 6.583 | 6.656 | 48,561 | 6.5999 | 2.02% |
| 2012-07-16 | 0 | 9.900 | 9.860 | 10.00 | 9.900 | 9.900 | 4,000 | 39,600 | 9.9000 | 6.524 | 6.497 | 6.590 | 6.524 | 6.524 | 6,070 | 6.5237 | 0.00% |
| 2012-07-13 | 0 | 9.900 | 9.800 | 10.20 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 6.524 | 6.458 | 6.721 | 6.524 | 6.524 | 3,035 | 6.5237 | -1.00% |
| 2012-07-12 | 0 | 10.00 | 9.800 | 10.20 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.590 | 6.458 | 6.721 | 6.590 | 6.590 | 3,035 | 6.5896 | 0.00% |
| 2012-07-11 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.590 | 6.491 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 10.00 | 9.850 | 10.10 | 9.990 | 10.00 | 24,000 | 239,900 | 9.9958 | 6.590 | 6.491 | 6.656 | 6.583 | 6.590 | 36,421 | 6.5869 | 0.10% |
| 2012-07-09 | 0 | 9.990 | 9.850 | 10.20 | 9.990 | 9.990 | 2,000 | 19,980 | 9.9900 | 6.583 | 6.491 | 6.721 | 6.583 | 6.583 | 3,035 | 6.5831 | -0.10% |
| 2012-07-06 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.590 | 6.491 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.590 | 6.491 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 10.00 | 9.850 | 10.10 | - | - | 0 | 0 | - | 6.590 | 6.491 | 6.656 | - | - | 0 | - | 0.00% |
| 2012-07-03 | 0 | 10.00 | 9.830 | 10.10 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.590 | 6.478 | 6.656 | 6.590 | 6.590 | 3,035 | 6.5896 | 1.73% |
| 2012-06-29 | 0 | 9.830 | 9.830 | 9.980 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.478 | 6.478 | 6.576 | 6.471 | 6.471 | 3,035 | 6.4710 | 0.10% |
| 2012-06-28 | 0 | 9.820 | 9.820 | 10.00 | 9.820 | 9.820 | 2,000 | 19,640 | 9.8200 | 6.471 | 6.471 | 6.590 | 6.471 | 6.471 | 3,035 | 6.4710 | 0.00% |
| 2012-06-27 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.900 | 26,000 | 255,600 | 9.8308 | 6.471 | 6.458 | 6.590 | 6.458 | 6.524 | 39,456 | 6.4781 | 0.72% |
| 2012-06-26 | 0 | 9.750 | 9.750 | 9.900 | 9.750 | 9.750 | 24,000 | 234,000 | 9.7500 | 6.425 | 6.425 | 6.524 | 6.425 | 6.425 | 36,421 | 6.4249 | -0.31% |
| 2012-06-25 | 0 | 9.780 | 9.780 | 9.990 | 9.780 | 9.780 | 2,000 | 19,560 | 9.7800 | 6.445 | 6.445 | 6.583 | 6.445 | 6.445 | 3,035 | 6.4447 | -0.31% |
| 2012-06-22 | 0 | 9.810 | 9.810 | 10.00 | 9.810 | 9.810 | 6,000 | 58,860 | 9.8100 | 6.464 | 6.464 | 6.590 | 6.464 | 6.464 | 9,105 | 6.4644 | -1.51% |
| 2012-06-21 | 0 | 10.00 | 9.920 | 10.10 | 9.920 | 10.00 | 10,000 | 99,700 | 9.9700 | 6.563 | 6.511 | 6.629 | 6.511 | 6.563 | 15,236 | 6.5436 | -0.99% |
| 2012-06-20 | 0 | 10.10 | 9.920 | 10.20 | - | - | 0 | 0 | - | 6.629 | 6.511 | 6.695 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.30 | 22,000 | 223,800 | 10.173 | 6.629 | 6.629 | 6.695 | 6.629 | 6.760 | 33,520 | 6.6766 | 0.40% |
| 2012-06-18 | 0 | 10.06 | 9.800 | 10.10 | - | - | 0 | 0 | - | 6.603 | 6.432 | 6.629 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 10.06 | 9.980 | 10.08 | 10.06 | 10.06 | 6,000 | 60,360 | 10.060 | 6.603 | 6.550 | 6.616 | 6.603 | 6.603 | 9,142 | 6.6027 | 0.60% |
| 2012-06-14 | 0 | 10.00 | 9.830 | 10.08 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 6.563 | 6.452 | 6.616 | 6.563 | 6.563 | 18,284 | 6.5633 | 0.00% |
| 2012-06-13 | 0 | 10.00 | 9.810 | 10.08 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 6.563 | 6.439 | 6.616 | 6.563 | 6.563 | 6,095 | 6.5633 | 0.00% |
| 2012-06-12 | 0 | 10.00 | 9.850 | 10.00 | 10.00 | 10.00 | 6,000 | 60,000 | 10.000 | 6.563 | 6.465 | 6.563 | 6.563 | 6.563 | 9,142 | 6.5633 | 0.50% |
| 2012-06-11 | 0 | 9.950 | 9.850 | 10.08 | - | - | 0 | 0 | - | 6.530 | 6.465 | 6.616 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 9.950 | 9.810 | 9.950 | 9.800 | 9.950 | 50,000 | 491,500 | 9.8300 | 6.530 | 6.439 | 6.530 | 6.432 | 6.530 | 76,181 | 6.4517 | 0.00% |
| 2012-06-07 | 0 | 9.950 | 9.800 | 10.08 | 9.900 | 9.950 | 6,420 | 63,578 | 9.9031 | 6.530 | 6.432 | 6.616 | 6.498 | 6.530 | 9,782 | 6.4997 | -1.49% |
| 2012-06-06 | 0 | 10.10 | 9.850 | 10.10 | 9.850 | 10.10 | 36,000 | 356,100 | 9.8917 | 6.629 | 6.465 | 6.629 | 6.465 | 6.629 | 54,851 | 6.4922 | 2.54% |
| 2012-06-05 | 0 | 9.850 | 9.700 | 9.900 | 9.550 | 9.850 | 20,000 | 194,000 | 9.7000 | 6.465 | 6.366 | 6.498 | 6.268 | 6.465 | 30,473 | 6.3664 | 2.93% |
| 2012-06-04 | 0 | 9.570 | 9.550 | 10.10 | 9.500 | 9.570 | 64,000 | 611,060 | 9.5478 | 6.281 | 6.268 | 6.629 | 6.235 | 6.281 | 97,512 | 6.2665 | -1.34% |
| 2012-06-01 | 0 | 9.700 | 9.700 | 10.00 | - | - | 0 | 0 | - | 6.366 | 6.366 | 6.563 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 9.700 | 9.700 | 10.00 | 9.500 | 9.750 | 40,000 | 387,700 | 9.6925 | 6.366 | 6.366 | 6.563 | 6.235 | 6.399 | 60,945 | 6.3615 | -2.51% |
| 2012-05-30 | 0 | 9.950 | 9.750 | 10.00 | - | - | 0 | 0 | - | 6.530 | 6.399 | 6.563 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 9.950 | 9.930 | 10.00 | 9.950 | 10.00 | 8,000 | 79,700 | 9.9625 | 6.530 | 6.517 | 6.563 | 6.530 | 6.563 | 12,189 | 6.5387 | 1.53% |
| 2012-05-28 | 0 | 9.800 | 9.800 | 10.04 | 9.800 | 9.800 | 10,000 | 98,000 | 9.8000 | 6.432 | 6.432 | 6.590 | 6.432 | 6.432 | 15,236 | 6.4320 | -1.01% |
| 2012-05-25 | 0 | 9.900 | 9.800 | 10.04 | - | - | 0 | 0 | - | 6.498 | 6.432 | 6.590 | - | - | 0 | - | 0.81% |
| 2012-05-24 | 0 | 9.820 | 9.800 | 10.00 | 9.800 | 9.800 | 20,000 | 196,000 | 9.8000 | 6.445 | 6.432 | 6.563 | 6.432 | 6.432 | 30,473 | 6.4320 | -0.81% |
| 2012-05-23 | 0 | 9.900 | 9.900 | 10.20 | 9.900 | 9.900 | 13,916 | 137,576 | 9.8862 | 6.498 | 6.498 | 6.695 | 6.498 | 6.498 | 21,203 | 6.4886 | -1.00% |
| 2012-05-22 | 0 | 10.00 | 9.800 | 10.08 | 9.800 | 10.00 | 16,000 | 157,200 | 9.8250 | 6.563 | 6.432 | 6.616 | 6.432 | 6.563 | 24,378 | 6.4484 | 0.20% |
| 2012-05-21 | 0 | 9.980 | 9.800 | 10.20 | 9.700 | 9.980 | 28,000 | 273,840 | 9.7800 | 6.550 | 6.432 | 6.695 | 6.366 | 6.550 | 42,662 | 6.4189 | 0.40% |
| 2012-05-18 | 0 | 9.940 | 9.700 | 9.970 | 9.910 | 9.940 | 28,000 | 278,020 | 9.9293 | 6.524 | 6.366 | 6.544 | 6.504 | 6.524 | 42,662 | 6.5169 | 0.00% |
| 2012-05-17 | 0 | 9.940 | 9.700 | 9.940 | - | - | 0 | 0 | - | 6.524 | 6.366 | 6.524 | - | - | 0 | - | -0.10% |
| 2012-05-16 | 0 | 9.950 | 9.700 | 9.950 | 9.980 | 9.980 | 4,000 | 39,920 | 9.9800 | 6.530 | 6.366 | 6.530 | 6.550 | 6.550 | 6,095 | 6.5502 | -0.30% |
| 2012-05-15 | 0 | 9.980 | 9.900 | 10.00 | 9.900 | 9.980 | 10,000 | 99,480 | 9.9480 | 6.550 | 6.498 | 6.563 | 6.498 | 6.550 | 15,236 | 6.5292 | 0.81% |
| 2012-05-14 | 0 | 9.900 | 9.700 | 10.00 | 9.900 | 9.900 | 8,000 | 79,200 | 9.9000 | 6.498 | 6.366 | 6.563 | 6.498 | 6.498 | 12,189 | 6.4977 | 0.51% |
| 2012-05-11 | 0 | 9.850 | 9.550 | 9.850 | - | - | 0 | 0 | - | 6.465 | 6.268 | 6.465 | - | - | 0 | - | -0.51% |
| 2012-05-10 | 0 | 9.900 | 9.600 | 9.900 | 9.500 | 9.900 | 24,000 | 231,000 | 9.6250 | 6.498 | 6.301 | 6.498 | 6.235 | 6.498 | 36,567 | 6.3172 | 2.06% |
| 2012-05-09 | 0 | 9.700 | 9.700 | - | 9.560 | 9.580 | 14,000 | 134,040 | 9.5743 | 6.366 | 6.366 | - | 6.274 | 6.288 | 21,331 | 6.2839 | -0.51% |
| 2012-05-08 | 0 | 9.750 | 9.750 | 10.02 | 9.750 | 9.810 | 12,000 | 117,420 | 9.7850 | 6.399 | 6.399 | 6.576 | 6.399 | 6.439 | 18,284 | 6.4222 | -3.27% |
| 2012-05-07 | 0 | 10.08 | 9.700 | 10.08 | - | - | 0 | 0 | - | 6.616 | 6.366 | 6.616 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 10.08 | 9.900 | 10.08 | 9.980 | 10.08 | 6,000 | 60,080 | 10.013 | 6.616 | 6.498 | 6.616 | 6.550 | 6.616 | 9,142 | 6.5720 | 0.80% |
| 2012-05-03 | 0 | 10.00 | 9.940 | 10.00 | 9.800 | 10.00 | 122,000 | 1,206,160 | 9.8866 | 6.563 | 6.524 | 6.563 | 6.432 | 6.563 | 185,883 | 6.4888 | 4.17% |
| 2012-05-02 | 0 | 9.600 | 9.450 | 9.700 | 9.100 | 9.700 | 86,000 | 816,760 | 9.4972 | 6.301 | 6.202 | 6.366 | 5.973 | 6.366 | 131,032 | 6.2333 | 5.49% |
| 2012-04-30 | 0 | 9.100 | 8.900 | 9.200 | 8.900 | 9.100 | 22,000 | 197,500 | 8.9773 | 5.973 | 5.841 | 6.038 | 5.841 | 5.973 | 33,520 | 5.8920 | 3.64% |
| 2012-04-27 | 0 | 8.780 | 8.720 | 8.850 | - | - | 0 | 0 | - | 5.763 | 5.723 | 5.809 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 8.780 | 8.710 | 8.800 | 8.700 | 8.780 | 62,000 | 539,560 | 8.7026 | 5.763 | 5.717 | 5.776 | 5.710 | 5.763 | 94,465 | 5.7118 | 2.69% |
| 2012-04-25 | 0 | 8.550 | 8.520 | 8.700 | - | - | 0 | 0 | - | 5.612 | 5.592 | 5.710 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 8.550 | 8.530 | 8.700 | 8.550 | 8.650 | 12,000 | 103,600 | 8.6333 | 5.612 | 5.598 | 5.710 | 5.612 | 5.677 | 18,284 | 5.6663 | -0.58% |
| 2012-04-23 | 0 | 8.600 | 8.500 | 8.700 | 8.600 | 8.700 | 24,000 | 206,880 | 8.6200 | 5.644 | 5.579 | 5.710 | 5.644 | 5.710 | 36,567 | 5.6576 | -0.23% |
| 2012-04-20 | 0 | 8.620 | 8.500 | 8.650 | 8.200 | 8.620 | 126,000 | 1,070,840 | 8.4987 | 5.658 | 5.579 | 5.677 | 5.382 | 5.658 | 191,977 | 5.5780 | 6.29% |
| 2012-04-19 | 0 | 8.110 | 8.000 | 8.150 | 8.000 | 8.110 | 44,840 | 360,272 | 8.0346 | 5.323 | 5.251 | 5.349 | 5.251 | 5.323 | 68,319 | 5.2733 | 2.66% |
| 2012-04-18 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 7.950 | 84,000 | 662,700 | 7.8893 | 5.185 | 5.185 | 5.218 | 5.119 | 5.218 | 127,985 | 5.1780 | 0.25% |
| 2012-04-17 | 0 | 7.880 | 7.700 | 7.880 | - | - | 0 | 0 | - | 5.172 | 5.054 | 5.172 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 7.880 | 7.800 | 7.890 | - | - | 0 | 0 | - | 5.172 | 5.119 | 5.178 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 7.880 | 7.780 | 7.880 | 7.800 | 7.880 | 10,000 | 78,320 | 7.8320 | 5.172 | 5.106 | 5.172 | 5.119 | 5.172 | 15,236 | 5.1404 | 1.03% |
| 2012-04-12 | 0 | 7.800 | 7.800 | 7.870 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 5.119 | 5.119 | 5.165 | 5.119 | 5.119 | 9,142 | 5.1194 | -1.27% |
| 2012-04-11 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 5.185 | 5.067 | 5.185 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 7.900 | 7.720 | 7.900 | - | - | 0 | 0 | - | 5.185 | 5.067 | 5.185 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 5.185 | 5.119 | 5.198 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 5.185 | 5.119 | 5.198 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 5.185 | 5.119 | 5.185 | 5.119 | 5.218 | 15,236 | 5.1587 | 0.00% |
| 2012-03-30 | 0 | 7.900 | 7.800 | 7.920 | - | - | 0 | 0 | - | 5.185 | 5.119 | 5.198 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 5.185 | 5.119 | 5.185 | - | - | 0 | - | -1.13% |
| 2012-03-28 | 0 | 7.990 | 7.820 | 7.990 | - | - | 0 | 0 | - | 5.244 | 5.132 | 5.244 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 7.990 | 7.850 | 7.990 | 7.920 | 7.990 | 8,000 | 63,780 | 7.9725 | 5.244 | 5.152 | 5.244 | 5.198 | 5.244 | 12,189 | 5.2326 | 0.88% |
| 2012-03-26 | 0 | 7.920 | 7.800 | 7.980 | - | - | 0 | 0 | - | 5.198 | 5.119 | 5.237 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 7.920 | 7.750 | 7.930 | - | - | 0 | 0 | - | 5.198 | 5.087 | 5.205 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 7.920 | 7.820 | 7.920 | - | - | 0 | 0 | - | 5.198 | 5.132 | 5.198 | - | - | 0 | - | -0.13% |
| 2012-03-21 | 0 | 7.930 | 7.880 | 7.930 | 7.880 | 7.930 | 44,000 | 347,100 | 7.8886 | 5.205 | 5.172 | 5.205 | 5.172 | 5.205 | 67,040 | 5.1775 | 0.13% |
| 2012-03-20 | 0 | 7.920 | 7.920 | 8.060 | 7.920 | 7.920 | 12,000 | 95,040 | 7.9200 | 5.198 | 5.198 | 5.290 | 5.198 | 5.198 | 18,284 | 5.1981 | -1.98% |
| 2012-03-19 | 0 | 8.080 | 7.960 | 8.080 | 7.960 | 8.080 | 6,420 | 51,558 | 8.0308 | 5.303 | 5.224 | 5.303 | 5.224 | 5.303 | 9,782 | 5.2709 | 0.50% |
| 2012-03-16 | 0 | 8.040 | 7.960 | 8.040 | - | - | 0 | 0 | - | 5.277 | 5.224 | 5.277 | - | - | 0 | - | -0.25% |
| 2012-03-15 | 0 | 8.060 | 7.970 | 8.060 | 8.060 | 8.060 | 30,000 | 241,800 | 8.0600 | 5.290 | 5.231 | 5.290 | 5.290 | 5.290 | 45,709 | 5.2900 | 0.62% |
| 2012-03-14 | 0 | 8.010 | 7.950 | 8.030 | 8.000 | 8.110 | 110,000 | 884,080 | 8.0371 | 5.257 | 5.218 | 5.270 | 5.251 | 5.323 | 167,599 | 5.2750 | 0.13% |
| 2012-03-13 | 0 | 8.000 | 7.970 | 8.000 | 7.970 | 8.150 | 24,000 | 192,900 | 8.0375 | 5.251 | 5.231 | 5.251 | 5.231 | 5.349 | 36,567 | 5.2752 | 0.63% |
| 2012-03-12 | 0 | 7.950 | 7.820 | 7.950 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 5.218 | 5.132 | 5.218 | 5.251 | 5.251 | 6,095 | 5.2506 | 1.53% |
| 2012-03-09 | 0 | 7.830 | 7.830 | 7.900 | 7.800 | 7.900 | 30,000 | 235,200 | 7.8400 | 5.139 | 5.139 | 5.185 | 5.119 | 5.185 | 45,709 | 5.1456 | -0.63% |
| 2012-03-08 | 0 | 7.880 | 7.880 | 7.900 | 7.800 | 7.850 | 32,000 | 250,500 | 7.8281 | 5.172 | 5.172 | 5.185 | 5.119 | 5.152 | 48,756 | 5.1378 | 0.00% |
| 2012-03-07 | 0 | 7.880 | 7.800 | 7.940 | 7.800 | 7.880 | 14,000 | 110,160 | 7.8686 | 5.172 | 5.119 | 5.211 | 5.119 | 5.172 | 21,331 | 5.1644 | -1.25% |
| 2012-03-06 | 0 | 7.980 | 7.850 | 7.980 | 7.850 | 7.980 | 26,000 | 205,140 | 7.8900 | 5.237 | 5.152 | 5.237 | 5.152 | 5.237 | 39,614 | 5.1784 | 0.00% |
| 2012-03-05 | 0 | 7.980 | 7.870 | 8.020 | - | - | 0 | 0 | - | 5.237 | 5.165 | 5.264 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 7.980 | 7.850 | 7.980 | - | - | 0 | 0 | - | 5.237 | 5.152 | 5.237 | - | - | 0 | - | -0.25% |
| 2012-03-01 | 0 | 8.000 | 7.850 | - | - | - | 2,000 | 15,900 | 7.9500 | 5.251 | 5.152 | - | - | - | 3,047 | 5.2178 | 0.00% |
| 2012-02-29 | 0 | 8.000 | 7.870 | 8.040 | - | - | 0 | 0 | - | 5.251 | 5.165 | 5.277 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 8.000 | 7.850 | 8.010 | - | - | 0 | 0 | - | 5.251 | 5.152 | 5.257 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 8.000 | 7.850 | 8.040 | - | - | 0 | 0 | - | 5.251 | 5.152 | 5.277 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 8.000 | 7.910 | 8.060 | 8.000 | 8.000 | 12,000 | 95,800 | 7.9833 | 5.251 | 5.192 | 5.290 | 5.251 | 5.251 | 18,284 | 5.2397 | 1.01% |
| 2012-02-23 | 0 | 7.920 | 7.810 | 7.990 | 7.920 | 7.920 | 10,000 | 79,200 | 7.9200 | 5.198 | 5.126 | 5.244 | 5.198 | 5.198 | 15,236 | 5.1981 | -0.13% |
| 2012-02-22 | 0 | 7.930 | 7.880 | 7.990 | - | - | 0 | 0 | - | 5.205 | 5.172 | 5.244 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 7.930 | 7.890 | 8.000 | 7.880 | 7.880 | 6,000 | 47,280 | 7.8800 | 5.205 | 5.178 | 5.251 | 5.172 | 5.172 | 9,142 | 5.1719 | 0.63% |
| 2012-02-20 | 0 | 7.880 | 7.810 | 7.950 | - | - | 0 | 0 | - | 5.172 | 5.126 | 5.218 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 5.172 | 5.119 | 5.185 | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 7.880 | 7.800 | 7.900 | - | - | 0 | 0 | - | 5.172 | 5.119 | 5.185 | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 7.880 | 7.800 | 7.930 | - | - | 0 | 0 | - | 5.172 | 5.119 | 5.205 | - | - | 0 | - | 0.00% |
| 2012-02-14 | 0 | 7.880 | 7.760 | 7.900 | 7.750 | 7.880 | 12,000 | 93,780 | 7.8150 | 5.172 | 5.093 | 5.185 | 5.087 | 5.172 | 18,284 | 5.1292 | 1.68% |
| 2012-02-13 | 0 | 7.750 | 7.710 | 7.850 | - | - | 0 | 0 | - | 5.087 | 5.060 | 5.152 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 28,000 | 217,000 | 7.7500 | 5.087 | 5.087 | 5.119 | 5.087 | 5.087 | 42,662 | 5.0865 | 0.00% |
| 2012-02-09 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.750 | 14,000 | 108,500 | 7.7500 | 5.087 | 5.087 | 5.119 | 5.087 | 5.087 | 21,331 | 5.0865 | -0.64% |
| 2012-02-08 | 0 | 7.800 | 7.730 | 7.800 | 7.700 | 7.800 | 98,000 | 758,940 | 7.7443 | 5.119 | 5.073 | 5.119 | 5.054 | 5.119 | 149,316 | 5.0828 | 1.30% |
| 2012-02-07 | 0 | 7.700 | 7.550 | 7.750 | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 5.054 | 4.955 | 5.087 | 5.054 | 5.054 | 45,709 | 5.0537 | -0.65% |
| 2012-02-06 | 0 | 7.750 | 7.570 | 7.750 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 5.087 | 4.968 | 5.087 | 5.106 | 5.106 | 9,142 | 5.1062 | 0.65% |
| 2012-02-03 | 0 | 7.700 | 7.580 | 7.700 | 7.570 | 7.700 | 12,000 | 91,580 | 7.6317 | 5.054 | 4.975 | 5.054 | 4.968 | 5.054 | 18,284 | 5.0089 | 0.65% |
| 2012-02-02 | 0 | 7.650 | 7.550 | 7.650 | 7.620 | 7.650 | 12,000 | 91,580 | 7.6317 | 5.021 | 4.955 | 5.021 | 5.001 | 5.021 | 18,284 | 5.0089 | 2.00% |
| 2012-02-01 | 0 | 7.500 | 7.400 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.922 | 4.857 | 4.988 | 4.922 | 4.922 | 15,236 | 4.9225 | -1.32% |
| 2012-01-31 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.988 | 4.922 | 4.988 | 4.988 | 4.988 | 12,189 | 4.9881 | 0.00% |
| 2012-01-30 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.988 | 4.922 | 4.988 | - | - | 0 | - | -1.30% |
| 2012-01-27 | 0 | 7.700 | - | 7.750 | 7.650 | 7.700 | 10,000 | 76,900 | 7.6900 | 5.054 | - | 5.087 | 5.021 | 5.054 | 15,236 | 5.0472 | 0.26% |
| 2012-01-26 | 0 | 7.680 | - | 7.780 | - | - | 0 | 0 | - | 5.041 | - | 5.106 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 7.680 | 7.380 | 7.700 | - | - | 0 | 0 | - | 5.041 | 4.844 | 5.054 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 7.680 | 7.380 | 7.700 | 7.550 | 7.680 | 8,000 | 60,920 | 7.6150 | 5.041 | 4.844 | 5.054 | 4.955 | 5.041 | 12,189 | 4.9979 | 0.39% |
| 2012-01-18 | 0 | 7.650 | 7.350 | 7.700 | - | - | 0 | 0 | - | 5.021 | 4.824 | 5.054 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 7.650 | 7.350 | 7.650 | 7.500 | 7.650 | 8,000 | 60,900 | 7.6125 | 5.021 | 4.824 | 5.021 | 4.922 | 5.021 | 12,189 | 4.9963 | 2.00% |
| 2012-01-16 | 0 | 7.500 | 7.340 | - | - | - | 0 | 0 | - | 4.922 | 4.817 | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 7.500 | 7.330 | 7.500 | - | - | 0 | 0 | - | 4.922 | 4.811 | 4.922 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 7.500 | 7.300 | - | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 4.922 | 4.791 | - | 4.922 | 4.922 | 3,047 | 4.9225 | 0.00% |
| 2012-01-11 | 0 | 7.500 | 7.350 | - | - | - | 0 | 0 | - | 4.922 | 4.824 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 7.500 | 7.300 | - | - | - | 0 | 0 | - | 4.922 | 4.791 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 7.500 | 7.000 | 7.530 | 7.250 | 7.500 | 24,360 | 177,610 | 7.2911 | 4.922 | 4.594 | 4.942 | 4.758 | 4.922 | 37,116 | 4.7853 | -0.40% |
| 2012-01-06 | 0 | 7.530 | 7.200 | 7.530 | 7.190 | 7.550 | 16,000 | 117,240 | 7.3275 | 4.942 | 4.726 | 4.942 | 4.719 | 4.955 | 24,378 | 4.8092 | 0.40% |
| 2012-01-05 | 0 | 7.500 | 7.380 | 7.530 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 4.922 | 4.844 | 4.942 | 4.922 | 4.922 | 15,236 | 4.9225 | 2.46% |
| 2012-01-04 | 0 | 7.320 | 6.500 | - | - | - | 0 | 0 | - | 4.804 | 4.266 | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.804 | 4.676 | 4.836 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 7.480 | 7.280 | 7.530 | - | - | 0 | 0 | - | 4.804 | 4.676 | 4.836 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 7.480 | 7.300 | 7.530 | - | - | 0 | 0 | - | 4.804 | 4.689 | 4.836 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 7.480 | 6.900 | - | - | - | 0 | 0 | - | 4.804 | 4.432 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 7.480 | 7.100 | - | - | - | 0 | 0 | - | 4.804 | 4.560 | - | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 7.480 | 7.320 | 7.500 | 7.480 | 7.480 | 4,000 | 29,920 | 7.4800 | 4.804 | 4.702 | 4.817 | 4.804 | 4.804 | 6,228 | 4.8043 | 1.77% |
| 2011-12-21 | 0 | 7.350 | 7.350 | 7.550 | 7.350 | 7.350 | 10,000 | 73,500 | 7.3500 | 4.721 | 4.721 | 4.849 | 4.721 | 4.721 | 15,569 | 4.7208 | -2.65% |
| 2011-12-20 | 0 | 7.550 | 7.350 | - | - | - | 0 | 0 | - | 4.849 | 4.721 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 7.550 | 7.320 | 7.560 | - | - | 0 | 0 | - | 4.849 | 4.702 | 4.856 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 7.550 | 7.400 | 7.560 | - | - | 0 | 0 | - | 4.849 | 4.753 | 4.856 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 7.550 | 7.200 | 7.560 | 7.200 | 7.550 | 24,000 | 179,300 | 7.4708 | 4.849 | 4.624 | 4.856 | 4.624 | 4.849 | 37,366 | 4.7984 | 2.03% |
| 2011-12-14 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 4.753 | 4.753 | 4.817 | 4.689 | 4.689 | 6,228 | 4.6887 | -1.33% |
| 2011-12-13 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.817 | 4.753 | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.817 | 4.753 | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 7.500 | 7.400 | 7.530 | - | - | 0 | 0 | - | 4.817 | 4.753 | 4.836 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 7.500 | 7.450 | 7.560 | 7.500 | 7.500 | 16,000 | 120,000 | 7.5000 | 4.817 | 4.785 | 4.856 | 4.817 | 4.817 | 24,911 | 4.8172 | -0.79% |
| 2011-12-07 | 0 | 7.560 | 7.560 | 7.650 | 7.550 | 7.550 | 8,000 | 60,400 | 7.5500 | 4.856 | 4.856 | 4.914 | 4.849 | 4.849 | 12,455 | 4.8493 | -1.18% |
| 2011-12-06 | 0 | 7.650 | 7.550 | 7.800 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 4.914 | 4.849 | 5.010 | 4.914 | 4.914 | 15,569 | 4.9135 | -1.92% |
| 2011-12-05 | 0 | 7.800 | 7.600 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.881 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 7.800 | 7.670 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.926 | 5.010 | - | - | 0 | - | -0.51% |
| 2011-12-01 | 0 | 7.840 | 7.650 | 7.850 | 7.660 | 7.840 | 16,000 | 123,640 | 7.7275 | 5.036 | 4.914 | 5.042 | 4.920 | 5.036 | 24,911 | 4.9633 | 0.51% |
| 2011-11-30 | 0 | 7.800 | 7.380 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.740 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 7.800 | 7.300 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.689 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 7.800 | 7.300 | - | - | - | 0 | 0 | - | 5.010 | 4.689 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.753 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 7.800 | 7.310 | 7.810 | - | - | 0 | 0 | - | 5.010 | 4.695 | 5.016 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.753 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 7.800 | 7.400 | 7.830 | - | - | 0 | 0 | - | 5.010 | 4.753 | 5.029 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 5.010 | 4.753 | 5.010 | - | - | 0 | - | -0.51% |
| 2011-11-18 | 0 | 7.840 | 7.760 | 7.880 | 7.840 | 7.900 | 40,000 | 314,920 | 7.8730 | 5.036 | 4.984 | 5.061 | 5.036 | 5.074 | 62,277 | 5.0567 | 0.13% |
| 2011-11-17 | 0 | 7.830 | 7.660 | 7.830 | - | - | 0 | 0 | - | 5.029 | 4.920 | 5.029 | - | - | 0 | - | -0.38% |
| 2011-11-16 | 0 | 7.860 | 7.640 | 7.860 | 7.880 | 7.880 | 20,000 | 157,600 | 7.8800 | 5.048 | 4.907 | 5.048 | 5.061 | 5.061 | 31,139 | 5.0612 | 0.38% |
| 2011-11-15 | 0 | 7.830 | 7.660 | 7.850 | - | - | 0 | 0 | - | 5.029 | 4.920 | 5.042 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 7.830 | 7.650 | 7.850 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.042 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 7.830 | 7.630 | 7.900 | - | - | 0 | 0 | - | 5.029 | 4.901 | 5.074 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 7.830 | 7.600 | 7.830 | - | - | 0 | 0 | - | 5.029 | 4.881 | 5.029 | - | - | 0 | - | -0.63% |
| 2011-11-09 | 0 | 7.880 | 7.790 | 7.880 | 7.880 | 7.880 | 10,000 | 78,800 | 7.8800 | 5.061 | 5.003 | 5.061 | 5.061 | 5.061 | 15,569 | 5.0612 | -0.13% |
| 2011-11-08 | 0 | 7.890 | 7.700 | 7.900 | - | - | 0 | 0 | - | 5.068 | 4.946 | 5.074 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 7.890 | 7.680 | 7.890 | - | - | 0 | 0 | - | 5.068 | 4.933 | 5.068 | - | - | 0 | - | -0.13% |
| 2011-11-04 | 0 | 7.900 | 7.700 | 7.900 | 7.800 | 7.940 | 22,000 | 173,640 | 7.8927 | 5.074 | 4.946 | 5.074 | 5.010 | 5.100 | 34,252 | 5.0694 | 0.25% |
| 2011-11-03 | 0 | 7.880 | 7.680 | 7.900 | - | - | 0 | 0 | - | 5.061 | 4.933 | 5.074 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 7.880 | 7.680 | 7.880 | 7.890 | 7.890 | 4,000 | 31,560 | 7.8900 | 5.061 | 4.933 | 5.061 | 5.068 | 5.068 | 6,228 | 5.0677 | 0.38% |
| 2011-11-01 | 0 | 7.850 | 7.700 | 7.900 | - | - | 0 | 0 | - | 5.042 | 4.946 | 5.074 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 7.850 | 7.650 | 7.900 | - | - | 0 | 0 | - | 5.042 | 4.914 | 5.074 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 7.850 | 7.850 | 7.890 | 7.800 | 7.910 | 42,000 | 330,060 | 7.8586 | 5.042 | 5.042 | 5.068 | 5.010 | 5.081 | 65,391 | 5.0475 | 0.13% |
| 2011-10-27 | 0 | 7.840 | 7.700 | 7.840 | 7.800 | 7.880 | 20,000 | 156,960 | 7.8480 | 5.036 | 4.946 | 5.036 | 5.010 | 5.061 | 31,139 | 5.0407 | 0.64% |
| 2011-10-26 | 0 | 7.790 | 7.650 | 7.790 | 7.690 | 7.800 | 32,000 | 248,340 | 7.7606 | 5.003 | 4.914 | 5.003 | 4.939 | 5.010 | 49,822 | 4.9846 | 0.52% |
| 2011-10-25 | 0 | 7.750 | 7.690 | 7.750 | 7.750 | 7.800 | 20,000 | 155,500 | 7.7750 | 4.978 | 4.939 | 4.978 | 4.978 | 5.010 | 31,139 | 4.9938 | -0.64% |
| 2011-10-24 | 0 | 7.800 | 7.720 | 7.810 | 7.580 | 7.800 | 90,000 | 693,360 | 7.7040 | 5.010 | 4.958 | 5.016 | 4.869 | 5.010 | 140,124 | 4.9482 | 2.90% |
| 2011-10-21 | 0 | 7.580 | 7.350 | 7.580 | 7.430 | 7.700 | 18,000 | 135,440 | 7.5244 | 4.869 | 4.721 | 4.869 | 4.772 | 4.946 | 28,025 | 4.8329 | 3.84% |
| 2011-10-20 | 0 | 7.300 | 7.150 | 7.300 | - | - | 0 | 0 | - | 4.689 | 4.592 | 4.689 | - | - | 0 | - | -0.68% |
| 2011-10-19 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.721 | 4.592 | 4.753 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 7.350 | 7.150 | 7.400 | - | - | 0 | 0 | - | 4.721 | 4.592 | 4.753 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 7.350 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.721 | 4.624 | 4.753 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 8,000 | 58,900 | 7.3625 | 4.721 | 4.721 | 4.753 | 4.721 | 4.753 | 12,455 | 4.7289 | -0.54% |
| 2011-10-13 | 0 | 7.390 | 7.350 | 7.390 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 4.747 | 4.721 | 4.747 | 4.753 | 4.753 | 3,114 | 4.7529 | 1.93% |
| 2011-10-12 | 0 | 7.250 | 7.200 | 7.400 | 7.250 | 7.450 | 16,000 | 117,820 | 7.3638 | 4.657 | 4.624 | 4.753 | 4.657 | 4.785 | 24,911 | 4.7297 | -2.03% |
| 2011-10-11 | 0 | 7.400 | 7.200 | 7.400 | - | - | 0 | 0 | - | 4.753 | 4.624 | 4.753 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.753 | - | 4.753 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 7.400 | 7.000 | 7.400 | 7.100 | 7.450 | 20,420 | 150,852 | 7.3875 | 4.753 | 4.496 | 4.753 | 4.560 | 4.785 | 31,793 | 4.7449 | 1.37% |
| 2011-10-06 | 0 | 7.300 | - | 7.320 | - | - | 0 | 0 | - | 4.689 | - | 4.702 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 4.689 | - | 4.689 | - | - | 0 | - | -1.35% |
| 2011-10-03 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.753 | - | 4.753 | - | - | 0 | - | -0.67% |
| 2011-09-30 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.785 | 4.592 | 4.785 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.785 | - | 4.785 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.785 | 4.657 | 4.817 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.785 | - | 4.785 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 7.450 | - | 7.450 | - | - | 0 | 0 | - | 4.785 | - | 4.785 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 7.450 | 7.150 | 7.450 | - | - | 0 | 0 | - | 4.785 | 4.592 | 4.785 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 7.450 | 7.250 | 7.600 | - | - | 0 | 0 | - | 4.785 | 4.657 | 4.881 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 7.450 | 7.250 | 7.500 | - | - | 0 | 0 | - | 4.785 | 4.657 | 4.817 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 7.450 | 7.250 | 7.500 | 7.250 | 7.450 | 12,000 | 89,000 | 7.4167 | 4.785 | 4.657 | 4.817 | 4.657 | 4.785 | 18,683 | 4.7636 | 1.64% |
| 2011-09-16 | 0 | 7.330 | 7.330 | 7.490 | - | - | 0 | 0 | - | 4.708 | 4.708 | 4.811 | - | - | 0 | - | 0.41% |
| 2011-09-15 | 0 | 7.300 | 7.300 | 7.700 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 4.689 | 4.689 | 4.946 | 4.689 | 4.689 | 3,114 | 4.6887 | -4.58% |
| 2011-09-14 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.914 | 4.657 | 4.914 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 7.650 | 7.250 | 7.650 | 7.200 | 7.650 | 20,000 | 148,300 | 7.4150 | 4.914 | 4.657 | 4.914 | 4.624 | 4.914 | 31,139 | 4.7626 | -1.03% |
| 2011-09-09 | 0 | 7.730 | 7.550 | 7.750 | - | - | 0 | 0 | - | 4.965 | 4.849 | 4.978 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 7.730 | 7.500 | 7.730 | 7.700 | 7.740 | 10,000 | 77,160 | 7.7160 | 4.965 | 4.817 | 4.965 | 4.946 | 4.971 | 15,569 | 4.9559 | 1.71% |
| 2011-09-07 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 4.881 | 4.817 | 4.946 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 7.600 | 7.510 | 7.600 | - | - | 0 | 0 | - | 4.881 | 4.824 | 4.881 | - | - | 0 | - | -0.26% |
| 2011-09-05 | 0 | 7.620 | 7.620 | 7.790 | 7.620 | 7.630 | 12,000 | 91,480 | 7.6233 | 4.894 | 4.894 | 5.003 | 4.894 | 4.901 | 18,683 | 4.8964 | -2.06% |
| 2011-09-02 | 0 | 7.780 | 7.780 | 7.820 | 7.780 | 7.840 | 14,000 | 109,320 | 7.8086 | 4.997 | 4.997 | 5.023 | 4.997 | 5.036 | 21,797 | 5.0154 | 0.39% |
| 2011-09-01 | 0 | 7.750 | 7.610 | 7.750 | 7.750 | 7.800 | 36,000 | 279,100 | 7.7528 | 4.978 | 4.888 | 4.978 | 4.978 | 5.010 | 56,050 | 4.9795 | 3.06% |
| 2011-08-31 | 0 | 7.520 | 7.500 | 7.750 | - | - | 0 | 0 | - | 4.830 | 4.817 | 4.978 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 7.520 | 7.520 | 7.700 | - | - | 0 | 0 | - | 4.830 | 4.830 | 4.946 | - | - | 0 | - | 0.27% |
| 2011-08-29 | 0 | 7.500 | 7.450 | 7.650 | 7.450 | 7.500 | 6,000 | 44,900 | 7.4833 | 4.817 | 4.785 | 4.914 | 4.785 | 4.817 | 9,342 | 4.8065 | -2.60% |
| 2011-08-26 | 0 | 7.700 | 7.500 | 7.700 | 7.450 | 7.700 | 20,000 | 150,800 | 7.5400 | 4.946 | 4.817 | 4.946 | 4.785 | 4.946 | 31,139 | 4.8429 | 1.32% |
| 2011-08-25 | 0 | 7.600 | 7.500 | 7.700 | 7.550 | 7.600 | 44,000 | 333,900 | 7.5886 | 4.881 | 4.817 | 4.946 | 4.849 | 4.881 | 68,505 | 4.8741 | -2.31% |
| 2011-08-24 | 0 | 7.780 | 7.500 | 7.800 | - | - | 0 | 0 | - | 4.997 | 4.817 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 7.780 | 7.500 | 7.780 | - | - | 0 | 0 | - | 4.997 | 4.817 | 4.997 | - | - | 0 | - | -0.13% |
| 2011-08-22 | 0 | 7.790 | 7.510 | 7.790 | 7.510 | 7.790 | 24,000 | 183,320 | 7.6383 | 5.003 | 4.824 | 5.003 | 4.824 | 5.003 | 37,366 | 4.9060 | 0.00% |
| 2011-08-19 | 0 | 7.790 | 7.700 | 7.800 | 7.790 | 7.790 | 60,000 | 467,400 | 7.7900 | 5.003 | 4.946 | 5.010 | 5.003 | 5.003 | 93,416 | 5.0034 | -0.76% |
| 2011-08-18 | 0 | 7.850 | 7.750 | 7.850 | 7.840 | 7.850 | 52,000 | 407,700 | 7.8404 | 5.042 | 4.978 | 5.042 | 5.036 | 5.042 | 80,960 | 5.0358 | 0.00% |
| 2011-08-17 | 0 | 7.850 | 7.750 | 7.850 | 7.800 | 7.850 | 44,000 | 343,400 | 7.8045 | 5.042 | 4.978 | 5.042 | 5.010 | 5.042 | 68,505 | 5.0128 | 0.64% |
| 2011-08-16 | 0 | 7.800 | 7.700 | 7.850 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 5.010 | 4.946 | 5.042 | 5.010 | 5.010 | 15,569 | 5.0099 | 0.39% |
| 2011-08-15 | 0 | 7.770 | 7.700 | 7.800 | - | - | 0 | 0 | - | 4.991 | 4.946 | 5.010 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 7.770 | 7.660 | 7.770 | - | - | 0 | 0 | - | 4.991 | 4.920 | 4.991 | - | - | 0 | - | -0.38% |
| 2011-08-11 | 0 | 7.800 | 7.650 | 7.990 | - | - | 0 | 0 | - | 5.010 | 4.914 | 5.132 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.810 | 30,000 | 232,040 | 7.7347 | 5.010 | 4.946 | 5.010 | 4.946 | 5.016 | 46,708 | 4.9679 | 0.13% |
| 2011-08-09 | 0 | 7.790 | 7.720 | 7.790 | 7.800 | 7.800 | 30,000 | 234,000 | 7.8000 | 5.003 | 4.958 | 5.003 | 5.010 | 5.010 | 46,708 | 5.0099 | -1.77% |
| 2011-08-08 | 0 | 7.930 | 7.930 | 8.000 | 7.850 | 8.050 | 38,000 | 302,100 | 7.9500 | 5.093 | 5.093 | 5.138 | 5.042 | 5.170 | 59,163 | 5.1062 | -1.49% |
| 2011-08-05 | 0 | 8.050 | 8.150 | 8.200 | 8.050 | 8.080 | 46,000 | 370,840 | 8.0617 | 5.170 | 5.235 | 5.267 | 5.170 | 5.190 | 71,619 | 5.1780 | -1.23% |
| 2011-08-04 | 0 | 8.150 | 8.150 | 8.180 | 7.850 | 8.220 | 38,000 | 305,020 | 8.0268 | 5.235 | 5.235 | 5.254 | 5.042 | 5.280 | 59,163 | 5.1556 | -0.61% |
| 2011-08-03 | 0 | 8.200 | 8.110 | 8.220 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 5.267 | 5.209 | 5.280 | 5.267 | 5.267 | 6,228 | 5.2668 | 1.11% |
| 2011-08-02 | 0 | 8.110 | 8.080 | 8.210 | 8.110 | 8.110 | 20,000 | 162,200 | 8.1100 | 5.209 | 5.190 | 5.273 | 5.209 | 5.209 | 31,139 | 5.2090 | -0.49% |
| 2011-08-01 | 0 | 8.150 | 8.120 | 8.220 | 8.110 | 8.150 | 12,000 | 97,720 | 8.1433 | 5.235 | 5.215 | 5.280 | 5.209 | 5.235 | 18,683 | 5.2304 | -0.85% |
| 2011-07-29 | 0 | 8.220 | 8.120 | 8.220 | - | - | 0 | 0 | - | 5.280 | 5.215 | 5.280 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 8.220 | 8.070 | 8.220 | - | - | 0 | 0 | - | 5.280 | 5.183 | 5.280 | - | - | 0 | - | -0.36% |
| 2011-07-27 | 0 | 8.250 | 8.130 | 8.250 | - | - | 0 | 0 | - | 5.299 | 5.222 | 5.299 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 8.250 | 8.100 | 8.300 | 8.250 | 8.250 | 2,000 | 16,500 | 8.2500 | 5.299 | 5.203 | 5.331 | 5.299 | 5.299 | 3,114 | 5.2989 | 0.61% |
| 2011-07-25 | 0 | 8.200 | 8.100 | 8.220 | 8.100 | 8.200 | 18,000 | 146,200 | 8.1222 | 5.267 | 5.203 | 5.280 | 5.203 | 5.267 | 28,025 | 5.2168 | 0.86% |
| 2011-07-22 | 0 | 8.130 | 8.130 | 8.230 | - | - | 0 | 0 | - | 5.222 | 5.222 | 5.286 | - | - | 0 | - | 0.25% |
| 2011-07-21 | 0 | 8.110 | 8.110 | 8.220 | 8.100 | 8.180 | 20,000 | 162,480 | 8.1240 | 5.209 | 5.209 | 5.280 | 5.203 | 5.254 | 31,139 | 5.2180 | 0.12% |
| 2011-07-20 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 5.203 | 5.203 | 5.235 | 5.203 | 5.203 | 12,455 | 5.2025 | -0.61% |
| 2011-07-19 | 0 | 8.150 | 8.110 | 8.180 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 5.235 | 5.209 | 5.254 | 5.235 | 5.235 | 15,569 | 5.2347 | 0.00% |
| 2011-07-18 | 0 | 8.150 | 8.110 | 8.150 | 8.100 | 8.150 | 92,000 | 746,320 | 8.1122 | 5.235 | 5.209 | 5.235 | 5.203 | 5.235 | 143,238 | 5.2104 | 0.62% |
| 2011-07-15 | 0 | 8.100 | 8.100 | 8.130 | 8.100 | 8.120 | 26,000 | 210,880 | 8.1108 | 5.203 | 5.203 | 5.222 | 5.203 | 5.215 | 40,480 | 5.2095 | -1.10% |
| 2011-07-14 | 0 | 8.190 | 8.100 | 8.190 | - | - | 0 | 0 | - | 5.260 | 5.203 | 5.260 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 8.190 | 8.110 | 8.200 | - | - | 0 | 0 | - | 5.260 | 5.209 | 5.267 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 8.190 | 8.110 | 8.200 | 8.120 | 8.190 | 30,124 | 245,396 | 8.1462 | 5.260 | 5.209 | 5.267 | 5.215 | 5.260 | 46,901 | 5.2322 | 0.37% |
| 2011-07-11 | 0 | 8.160 | 8.120 | 8.250 | - | - | 0 | 0 | - | 5.241 | 5.215 | 5.299 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 8.160 | 8.160 | 8.270 | 8.160 | 8.250 | 10,000 | 81,780 | 8.1780 | 5.241 | 5.241 | 5.312 | 5.241 | 5.299 | 15,569 | 5.2526 | -0.73% |
| 2011-07-07 | 0 | 8.220 | 8.120 | 8.250 | - | - | 0 | 0 | - | 5.280 | 5.215 | 5.299 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 8.220 | 8.110 | 8.230 | 8.060 | 8.220 | 26,000 | 210,560 | 8.0985 | 5.280 | 5.209 | 5.286 | 5.177 | 5.280 | 40,480 | 5.2016 | -0.60% |
| 2011-07-05 | 0 | 8.270 | 8.120 | 8.270 | 8.120 | 8.270 | 22,000 | 180,700 | 8.2136 | 5.312 | 5.215 | 5.312 | 5.215 | 5.312 | 34,252 | 5.2755 | 1.47% |
| 2011-07-04 | 0 | 8.150 | 8.110 | 8.200 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 5.235 | 5.209 | 5.267 | 5.235 | 5.235 | 15,569 | 5.2347 | -0.12% |
| 2011-06-30 | 0 | 8.160 | 8.050 | 8.170 | 8.050 | 8.160 | 16,000 | 129,460 | 8.0913 | 5.241 | 5.170 | 5.248 | 5.170 | 5.241 | 24,911 | 5.1969 | 1.49% |
| 2011-06-29 | 0 | 8.040 | 8.040 | 8.160 | - | - | 0 | 0 | - | 5.164 | 5.164 | 5.241 | - | - | 0 | - | 0.12% |
| 2011-06-28 | 0 | 8.030 | 8.030 | 8.200 | 8.030 | 8.160 | 12,000 | 97,160 | 8.0967 | 5.158 | 5.158 | 5.267 | 5.158 | 5.241 | 18,683 | 5.2004 | -1.47% |
| 2011-06-27 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 5.235 | 5.138 | 5.267 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 8.150 | 8.100 | 8.180 | 8.150 | 8.150 | 12,000 | 97,800 | 8.1500 | 5.235 | 5.203 | 5.254 | 5.235 | 5.235 | 18,683 | 5.2347 | 0.00% |
| 2011-06-23 | 0 | 8.150 | 8.000 | 8.200 | - | - | 0 | 0 | - | 5.235 | 5.138 | 5.267 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 8.150 | 7.960 | 8.160 | 8.000 | 8.150 | 30,000 | 241,180 | 8.0393 | 5.235 | 5.113 | 5.241 | 5.138 | 5.235 | 46,708 | 5.1636 | 0.62% |
| 2011-06-21 | 0 | 8.100 | 8.000 | 8.150 | - | - | 0 | 0 | - | 5.203 | 5.138 | 5.235 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 8.100 | 7.950 | - | 8.000 | 8.100 | 6,000 | 48,400 | 8.0667 | 5.203 | 5.106 | - | 5.138 | 5.203 | 9,342 | 5.1811 | 1.76% |
| 2011-06-17 | 0 | 8.000 | 8.000 | 8.260 | 8.000 | 8.120 | 16,000 | 129,580 | 8.0988 | 5.113 | 5.113 | 5.279 | 5.113 | 5.189 | 25,036 | 5.1757 | -3.15% |
| 2011-06-16 | 0 | 8.260 | 8.080 | 8.260 | 8.100 | 8.400 | 38,000 | 313,240 | 8.2432 | 5.279 | 5.164 | 5.279 | 5.177 | 5.368 | 59,461 | 5.2680 | 0.73% |
| 2011-06-15 | 0 | 8.200 | 8.050 | 8.350 | 8.200 | 8.480 | 26,000 | 215,820 | 8.3008 | 5.240 | 5.145 | 5.336 | 5.240 | 5.419 | 40,684 | 5.3048 | -0.97% |
| 2011-06-14 | 0 | 8.280 | 8.210 | 8.290 | 8.200 | 8.290 | 54,000 | 446,180 | 8.2626 | 5.292 | 5.247 | 5.298 | 5.240 | 5.298 | 84,497 | 5.2804 | 0.36% |
| 2011-06-13 | 0 | 8.250 | 8.200 | 8.290 | 8.100 | 8.250 | 60,000 | 490,040 | 8.1673 | 5.272 | 5.240 | 5.298 | 5.177 | 5.272 | 93,885 | 5.2196 | 0.12% |
| 2011-06-10 | 0 | 8.240 | 8.230 | 8.300 | 8.220 | 8.260 | 40,080 | 330,591 | 8.2483 | 5.266 | 5.260 | 5.304 | 5.253 | 5.279 | 62,715 | 5.2713 | 0.24% |
| 2011-06-09 | 0 | 8.220 | 8.200 | 8.220 | 8.080 | 8.230 | 78,000 | 637,340 | 8.1710 | 5.253 | 5.240 | 5.253 | 5.164 | 5.260 | 122,051 | 5.2219 | 0.24% |
| 2011-06-08 | 0 | 8.200 | 8.200 | 8.240 | - | - | 0 | 0 | - | 5.240 | 5.240 | 5.266 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 8.200 | 8.190 | 8.270 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 5.240 | 5.234 | 5.285 | 5.240 | 5.240 | 18,777 | 5.2404 | 0.61% |
| 2011-06-03 | 0 | 8.150 | 8.150 | 8.190 | 8.110 | 8.190 | 16,000 | 130,240 | 8.1400 | 5.208 | 5.208 | 5.234 | 5.183 | 5.234 | 25,036 | 5.2021 | 0.49% |
| 2011-06-02 | 0 | 8.110 | 8.110 | 8.180 | 8.050 | 8.170 | 22,000 | 178,800 | 8.1273 | 5.183 | 5.183 | 5.228 | 5.145 | 5.221 | 34,425 | 5.1940 | -0.73% |
| 2011-06-01 | 0 | 8.170 | 8.170 | 8.200 | 8.160 | 8.170 | 86,000 | 702,320 | 8.1665 | 5.221 | 5.221 | 5.240 | 5.215 | 5.221 | 134,569 | 5.2190 | 0.25% |
| 2011-05-31 | 0 | 8.150 | 8.100 | 8.170 | 8.020 | 8.200 | 78,000 | 631,420 | 8.0951 | 5.208 | 5.177 | 5.221 | 5.125 | 5.240 | 122,051 | 5.1734 | 1.24% |
| 2011-05-30 | 0 | 8.050 | 8.000 | 8.080 | 8.000 | 8.050 | 18,000 | 144,700 | 8.0389 | 5.145 | 5.113 | 5.164 | 5.113 | 5.145 | 28,166 | 5.1375 | 0.00% |
| 2011-05-27 | 0 | 8.050 | 7.960 | 8.050 | 7.900 | 8.050 | 68,000 | 541,440 | 7.9624 | 5.145 | 5.087 | 5.145 | 5.049 | 5.145 | 106,403 | 5.0886 | 1.26% |
| 2011-05-26 | 0 | 7.950 | 7.800 | 7.950 | - | - | 0 | 0 | - | 5.081 | 4.985 | 5.081 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 7.950 | 7.800 | 7.950 | 7.800 | 7.950 | 10,000 | 78,600 | 7.8600 | 5.081 | 4.985 | 5.081 | 4.985 | 5.081 | 15,648 | 5.0232 | 0.89% |
| 2011-05-24 | 0 | 7.880 | 7.800 | 8.000 | 7.880 | 7.960 | 38,000 | 301,600 | 7.9368 | 5.036 | 4.985 | 5.113 | 5.036 | 5.087 | 59,461 | 5.0723 | -1.50% |
| 2011-05-23 | 0 | 8.000 | 7.800 | 8.000 | 7.950 | 8.000 | 6,000 | 47,900 | 7.9833 | 5.113 | 4.985 | 5.113 | 5.081 | 5.113 | 9,389 | 5.1020 | 0.38% |
| 2011-05-20 | 0 | 7.970 | 7.910 | 7.970 | 7.950 | 7.970 | 8,000 | 63,640 | 7.9550 | 5.093 | 5.055 | 5.093 | 5.081 | 5.093 | 12,518 | 5.0839 | 0.38% |
| 2011-05-19 | 0 | 7.940 | 7.910 | 7.940 | 7.850 | 7.940 | 74,000 | 583,220 | 7.8814 | 5.074 | 5.055 | 5.074 | 5.017 | 5.074 | 115,792 | 5.0368 | 0.00% |
| 2011-05-18 | 0 | 7.940 | 7.800 | 7.940 | 7.930 | 7.940 | 12,000 | 95,180 | 7.9317 | 5.074 | 4.985 | 5.074 | 5.068 | 5.074 | 18,777 | 5.0690 | 1.93% |
| 2011-05-17 | 0 | 7.790 | 7.740 | 7.850 | - | - | 0 | 0 | - | 4.978 | 4.946 | 5.017 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 7.790 | 7.790 | 7.900 | 7.750 | 7.850 | 56,000 | 435,400 | 7.7750 | 4.978 | 4.978 | 5.049 | 4.953 | 5.017 | 87,626 | 4.9688 | -0.13% |
| 2011-05-13 | 0 | 7.800 | 7.780 | 7.900 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 4.985 | 4.972 | 5.049 | 4.985 | 4.985 | 6,259 | 4.9848 | -0.64% |
| 2011-05-12 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 20,000 | 156,900 | 7.8450 | 5.017 | 5.017 | 5.049 | 4.985 | 5.017 | 31,295 | 5.0136 | 1.42% |
| 2011-05-11 | 0 | 7.740 | 7.700 | 7.890 | 7.740 | 7.740 | 6,000 | 46,440 | 7.7400 | 4.946 | 4.921 | 5.042 | 4.946 | 4.946 | 9,389 | 4.9465 | -1.40% |
| 2011-05-09 | 0 | 7.850 | 7.600 | 7.850 | - | - | 0 | 0 | - | 5.017 | 4.857 | 5.017 | - | - | 0 | - | -0.63% |
| 2011-05-06 | 0 | 7.900 | 7.650 | 7.900 | 7.640 | 7.900 | 78,000 | 604,280 | 7.7472 | 5.049 | 4.889 | 5.049 | 4.883 | 5.049 | 122,051 | 4.9511 | 2.86% |
| 2011-05-05 | 0 | 7.680 | 7.480 | 7.700 | 7.480 | 7.680 | 38,000 | 287,160 | 7.5568 | 4.908 | 4.780 | 4.921 | 4.780 | 4.908 | 59,461 | 4.8294 | 0.39% |
| 2011-05-04 | 0 | 7.650 | 7.480 | 7.690 | 7.480 | 7.650 | 32,000 | 243,140 | 7.5981 | 4.889 | 4.780 | 4.915 | 4.780 | 4.889 | 50,072 | 4.8558 | 1.86% |
| 2011-05-03 | 0 | 7.510 | 7.510 | 7.700 | 7.460 | 7.500 | 20,000 | 149,560 | 7.4780 | 4.799 | 4.799 | 4.921 | 4.768 | 4.793 | 31,295 | 4.7790 | 0.40% |
| 2011-04-29 | 0 | 7.480 | 7.450 | 7.700 | 7.480 | 7.480 | 10,000 | 74,800 | 7.4800 | 4.780 | 4.761 | 4.921 | 4.780 | 4.780 | 15,648 | 4.7803 | -0.27% |
| 2011-04-28 | 0 | 7.500 | 7.460 | 7.680 | 7.500 | 7.500 | 30,000 | 225,000 | 7.5000 | 4.793 | 4.768 | 4.908 | 4.793 | 4.793 | 46,943 | 4.7931 | 0.00% |
| 2011-04-27 | 0 | 7.500 | 7.500 | 7.700 | 7.500 | 7.500 | 8,000 | 60,000 | 7.5000 | 4.793 | 4.793 | 4.921 | 4.793 | 4.793 | 12,518 | 4.7931 | -1.32% |
| 2011-04-26 | 0 | 7.600 | 7.600 | 7.660 | 7.600 | 7.640 | 34,000 | 258,880 | 7.6141 | 4.857 | 4.857 | 4.895 | 4.857 | 4.883 | 53,202 | 4.8660 | 0.00% |
| 2011-04-21 | 0 | 7.600 | 7.420 | 7.600 | 7.420 | 7.600 | 10,000 | 74,620 | 7.4620 | 4.857 | 4.742 | 4.857 | 4.742 | 4.857 | 15,648 | 4.7688 | 0.13% |
| 2011-04-20 | 0 | 7.590 | 7.410 | 7.590 | 7.590 | 7.590 | 2,000 | 15,180 | 7.5900 | 4.851 | 4.736 | 4.851 | 4.851 | 4.851 | 3,130 | 4.8506 | 0.00% |
| 2011-04-19 | 0 | 7.590 | - | 7.600 | - | - | 0 | 0 | - | 4.851 | - | 4.857 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 7.590 | 7.420 | 7.590 | - | - | 0 | 0 | - | 4.851 | 4.742 | 4.851 | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 7.590 | 7.400 | 7.600 | - | - | 0 | 0 | - | 4.851 | 4.729 | 4.857 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 7.590 | 7.420 | 7.590 | 7.450 | 7.590 | 10,000 | 75,340 | 7.5340 | 4.851 | 4.742 | 4.851 | 4.761 | 4.851 | 15,648 | 4.8148 | 0.00% |
| 2011-04-13 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.851 | 4.761 | 4.851 | - | - | 0 | - | -0.65% |
| 2011-04-12 | 0 | 7.640 | 7.440 | 7.640 | - | - | 0 | 0 | - | 4.883 | 4.755 | 4.883 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 7.640 | 7.470 | 7.650 | - | - | 0 | 0 | - | 4.883 | 4.774 | 4.889 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 7.640 | 7.450 | 7.640 | - | - | 0 | 0 | - | 4.883 | 4.761 | 4.883 | - | - | 0 | - | -0.52% |
| 2011-04-07 | 0 | 7.680 | 7.450 | 7.680 | 7.690 | 7.690 | 4,000 | 30,760 | 7.6900 | 4.908 | 4.761 | 4.908 | 4.915 | 4.915 | 6,259 | 4.9145 | -0.13% |
| 2011-04-06 | 0 | 7.690 | 7.550 | 7.690 | 7.550 | 7.690 | 26,000 | 197,840 | 7.6092 | 4.915 | 4.825 | 4.915 | 4.825 | 4.915 | 40,684 | 4.8629 | 2.12% |
| 2011-04-04 | 0 | 7.530 | 7.430 | 7.550 | 7.430 | 7.530 | 14,000 | 105,020 | 7.5014 | 4.812 | 4.748 | 4.825 | 4.748 | 4.812 | 21,907 | 4.7940 | 1.76% |
| 2011-04-01 | 0 | 7.400 | 7.400 | 7.550 | 7.400 | 7.420 | 16,000 | 118,440 | 7.4025 | 4.729 | 4.729 | 4.825 | 4.729 | 4.742 | 25,036 | 4.7308 | -2.63% |
| 2011-03-31 | 0 | 7.600 | 7.450 | 7.650 | - | - | 0 | 0 | - | 4.857 | 4.761 | 4.889 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 7.600 | 7.450 | 7.600 | - | - | 0 | 0 | - | 4.857 | 4.761 | 4.857 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 7.600 | 7.410 | 7.600 | - | - | 0 | 0 | - | 4.857 | 4.736 | 4.857 | - | - | 0 | - | -0.52% |
| 2011-03-28 | 0 | 7.640 | 7.450 | 7.640 | 7.640 | 7.650 | 18,000 | 137,600 | 7.6444 | 4.883 | 4.761 | 4.883 | 4.883 | 4.889 | 28,166 | 4.8854 | 1.19% |
| 2011-03-25 | 0 | 7.550 | 7.410 | 7.550 | - | - | 0 | 0 | - | 4.825 | 4.736 | 4.825 | - | - | 0 | - | -0.53% |
| 2011-03-24 | 0 | 7.590 | 7.410 | 7.590 | 7.400 | 7.590 | 26,000 | 193,540 | 7.4438 | 4.851 | 4.736 | 4.851 | 4.729 | 4.851 | 40,684 | 4.7572 | -0.65% |
| 2011-03-23 | 0 | 7.640 | 7.250 | 7.640 | 7.500 | 7.700 | 12,000 | 91,600 | 7.6333 | 4.883 | 4.633 | 4.883 | 4.793 | 4.921 | 18,777 | 4.8783 | 5.96% |
| 2011-03-22 | 0 | 7.210 | 7.210 | 7.520 | 7.200 | 7.520 | 18,000 | 130,320 | 7.2400 | 4.608 | 4.608 | 4.806 | 4.601 | 4.806 | 28,166 | 4.6269 | -3.87% |
| 2011-03-21 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 4.793 | - | 4.793 | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 7.500 | - | 7.500 | 7.220 | 7.500 | 20,000 | 145,320 | 7.2660 | 4.793 | - | 4.793 | 4.614 | 4.793 | 31,295 | 4.6435 | 1.76% |
| 2011-03-17 | 0 | 7.370 | 7.190 | 7.370 | 7.370 | 7.380 | 20,000 | 147,440 | 7.3720 | 4.710 | 4.595 | 4.710 | 4.710 | 4.716 | 31,295 | 4.7113 | -1.60% |
| 2011-03-16 | 0 | 7.490 | - | 7.500 | - | - | 0 | 0 | - | 4.787 | - | 4.793 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 7.490 | - | 7.490 | - | - | 0 | 0 | - | 4.787 | - | 4.787 | - | - | 0 | - | -0.13% |
| 2011-03-14 | 0 | 7.500 | 7.410 | 7.500 | - | - | 0 | 0 | - | 4.793 | 4.736 | 4.793 | - | - | 0 | - | -1.32% |
| 2011-03-11 | 0 | 7.600 | 7.400 | 7.600 | 7.470 | 7.600 | 28,000 | 209,940 | 7.4979 | 4.857 | 4.729 | 4.857 | 4.774 | 4.857 | 43,813 | 4.7917 | 0.00% |
| 2011-03-10 | 0 | 7.600 | 7.480 | 7.600 | 7.600 | 7.600 | 88,000 | 668,800 | 7.6000 | 4.857 | 4.780 | 4.857 | 4.857 | 4.857 | 137,698 | 4.8570 | -0.39% |
| 2011-03-09 | 0 | 7.630 | 7.480 | - | 7.580 | 7.630 | 40,000 | 303,960 | 7.5990 | 4.876 | 4.780 | - | 4.844 | 4.876 | 62,590 | 4.8564 | 1.06% |
| 2011-03-08 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.450 | 8,000 | 59,600 | 7.4500 | 4.825 | 4.825 | 4.857 | 4.761 | 4.761 | 12,518 | 4.7611 | -1.05% |
| 2011-03-07 | 0 | 7.630 | 7.550 | 7.630 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.876 | 4.825 | 4.876 | 4.883 | 4.883 | 15,648 | 4.8826 | -0.52% |
| 2011-03-04 | 0 | 7.670 | 7.500 | 7.670 | 7.680 | 7.680 | 4,000 | 30,720 | 7.6800 | 4.902 | 4.793 | 4.902 | 4.908 | 4.908 | 6,259 | 4.9081 | 0.26% |
| 2011-03-03 | 0 | 7.650 | 7.520 | 7.700 | 7.520 | 7.650 | 20,000 | 152,640 | 7.6320 | 4.889 | 4.806 | 4.921 | 4.806 | 4.889 | 31,295 | 4.8774 | 0.66% |
| 2011-03-02 | 0 | 7.600 | 7.420 | 7.600 | - | - | 0 | 0 | - | 4.857 | 4.742 | 4.857 | - | - | 0 | - | -0.26% |
| 2011-03-01 | 0 | 7.620 | 7.450 | 7.620 | - | - | 0 | 0 | - | 4.870 | 4.761 | 4.870 | - | - | 0 | - | -0.13% |
| 2011-02-28 | 0 | 7.630 | 7.300 | 7.630 | 7.400 | 7.630 | 18,000 | 135,260 | 7.5144 | 4.876 | 4.665 | 4.876 | 4.729 | 4.876 | 28,166 | 4.8023 | 1.73% |
| 2011-02-25 | 0 | 7.500 | 7.300 | 7.600 | - | - | 0 | 0 | - | 4.793 | 4.665 | 4.857 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 7.500 | 7.250 | 7.650 | 7.050 | 7.500 | 146,000 | 1,044,140 | 7.1516 | 4.793 | 4.633 | 4.889 | 4.505 | 4.793 | 228,454 | 4.5705 | -0.40% |
| 2011-02-23 | 0 | 7.530 | 7.500 | 7.600 | - | - | 0 | 0 | - | 4.812 | 4.793 | 4.857 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 7.530 | 7.520 | 7.600 | 7.530 | 7.600 | 16,000 | 121,460 | 7.5913 | 4.812 | 4.806 | 4.857 | 4.812 | 4.857 | 25,036 | 4.8514 | -1.57% |
| 2011-02-21 | 0 | 7.650 | 7.570 | 8.000 | 7.600 | 7.650 | 14,000 | 106,800 | 7.6286 | 4.889 | 4.838 | 5.113 | 4.857 | 4.889 | 21,907 | 4.8753 | -0.13% |
| 2011-02-18 | 0 | 7.660 | 7.660 | 7.840 | 7.650 | 7.650 | 6,000 | 45,900 | 7.6500 | 4.895 | 4.895 | 5.010 | 4.889 | 4.889 | 9,389 | 4.8889 | 0.13% |
| 2011-02-17 | 0 | 7.650 | 7.650 | 7.770 | 7.620 | 7.620 | 20,000 | 152,400 | 7.6200 | 4.889 | 4.889 | 4.966 | 4.870 | 4.870 | 31,295 | 4.8698 | 0.13% |
| 2011-02-16 | 0 | 7.640 | 7.600 | 7.700 | - | - | 0 | 0 | - | 4.883 | 4.857 | 4.921 | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 7.640 | 7.550 | 7.800 | - | - | 0 | 0 | - | 4.883 | 4.825 | 4.985 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 7.640 | 7.600 | 7.700 | 7.600 | 7.640 | 12,000 | 91,360 | 7.6133 | 4.883 | 4.857 | 4.921 | 4.857 | 4.883 | 18,777 | 4.8655 | 1.19% |
| 2011-02-11 | 0 | 7.550 | 7.540 | 7.600 | - | - | 0 | 0 | - | 4.825 | 4.819 | 4.857 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.600 | 8,000 | 60,600 | 7.5750 | 4.825 | 4.793 | 4.857 | 4.825 | 4.857 | 12,518 | 4.8410 | -1.95% |
| 2011-02-09 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.921 | 4.889 | 4.985 | 4.921 | 4.921 | 3,130 | 4.9209 | 0.00% |
| 2011-02-08 | 0 | 7.700 | 7.600 | 7.900 | 7.700 | 7.700 | 14,000 | 107,800 | 7.7000 | 4.921 | 4.857 | 5.049 | 4.921 | 4.921 | 21,907 | 4.9209 | 0.00% |
| 2011-02-07 | 0 | 7.700 | 7.700 | - | 7.650 | 7.700 | 12,000 | 92,000 | 7.6667 | 4.921 | 4.921 | - | 4.889 | 4.921 | 18,777 | 4.8996 | -1.28% |
| 2011-02-02 | 0 | 7.800 | 7.640 | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.985 | 4.883 | 5.049 | 4.985 | 4.985 | 15,648 | 4.9848 | 1.83% |
| 2011-02-01 | 0 | 7.660 | 7.660 | 7.800 | 7.640 | 7.640 | 10,000 | 76,400 | 7.6400 | 4.895 | 4.895 | 4.985 | 4.883 | 4.883 | 15,648 | 4.8826 | 0.39% |
| 2011-01-31 | 0 | 7.630 | 7.630 | 7.720 | 7.620 | 7.620 | 18,000 | 137,160 | 7.6200 | 4.876 | 4.876 | 4.934 | 4.870 | 4.870 | 28,166 | 4.8698 | 0.13% |
| 2011-01-28 | 0 | 7.620 | 7.620 | 7.780 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 4.870 | 4.870 | 4.972 | 4.857 | 4.857 | 3,130 | 4.8570 | -1.17% |
| 2011-01-27 | 0 | 7.710 | 7.650 | 7.800 | 7.680 | 7.710 | 30,200 | 232,200 | 7.6887 | 4.927 | 4.889 | 4.985 | 4.908 | 4.927 | 47,256 | 4.9137 | 0.13% |
| 2011-01-26 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.800 | 8,000 | 62,200 | 7.7750 | 4.921 | 4.921 | 4.985 | 4.921 | 4.985 | 12,518 | 4.9688 | -1.28% |
| 2011-01-25 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.985 | 4.921 | 5.049 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.810 | 30,000 | 234,140 | 7.8047 | 4.985 | 4.921 | 5.049 | 4.985 | 4.991 | 46,943 | 4.9878 | -0.76% |
| 2011-01-21 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 5.023 | 5.023 | 5.100 | 5.017 | 5.017 | 3,130 | 5.0168 | -0.51% |
| 2011-01-20 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 48,000 | 380,760 | 7.9325 | 5.049 | 5.049 | 5.113 | 5.049 | 5.113 | 75,108 | 5.0695 | -1.86% |
| 2011-01-19 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.130 | 30,000 | 241,620 | 8.0540 | 5.145 | 5.113 | 5.145 | 5.113 | 5.196 | 46,943 | 5.1471 | -0.37% |
| 2011-01-18 | 0 | 8.080 | 8.050 | 8.080 | - | - | 0 | 0 | - | 5.164 | 5.145 | 5.164 | - | - | 0 | - | -1.46% |
| 2011-01-17 | 0 | 8.200 | 8.010 | 8.200 | 8.100 | 8.200 | 22,000 | 179,320 | 8.1509 | 5.240 | 5.119 | 5.240 | 5.177 | 5.240 | 34,425 | 5.2091 | 1.23% |
| 2011-01-14 | 0 | 8.100 | 8.050 | 8.100 | - | - | 0 | 0 | - | 5.177 | 5.145 | 5.177 | - | - | 0 | - | 0.00% |
| 2011-01-13 | 0 | 8.100 | 8.050 | 8.130 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 5.177 | 5.145 | 5.196 | 5.177 | 5.177 | 12,518 | 5.1765 | -0.37% |
| 2011-01-12 | 0 | 8.130 | 8.010 | 8.130 | 8.010 | 8.130 | 24,000 | 193,260 | 8.0525 | 5.196 | 5.119 | 5.196 | 5.119 | 5.196 | 37,554 | 5.1462 | 0.37% |
| 2011-01-11 | 0 | 8.100 | 8.050 | 8.100 | 8.140 | 8.140 | 8,000 | 65,120 | 8.1400 | 5.177 | 5.145 | 5.177 | 5.202 | 5.202 | 12,518 | 5.2021 | 0.00% |
| 2011-01-10 | 0 | 8.100 | 8.020 | 8.200 | 8.000 | 8.100 | 78,000 | 625,260 | 8.0162 | 5.177 | 5.125 | 5.240 | 5.113 | 5.177 | 122,051 | 5.1229 | 1.25% |
| 2011-01-07 | 0 | 8.000 | 8.020 | 8.050 | 7.980 | 8.040 | 72,000 | 576,240 | 8.0033 | 5.113 | 5.125 | 5.145 | 5.100 | 5.138 | 112,662 | 5.1148 | 0.00% |
| 2011-01-06 | 0 | 8.000 | 7.980 | 8.050 | 7.940 | 8.000 | 26,000 | 207,480 | 7.9800 | 5.113 | 5.100 | 5.145 | 5.074 | 5.113 | 40,684 | 5.0998 | 0.88% |
| 2011-01-05 | 0 | 7.930 | 7.900 | 7.930 | 7.870 | 7.930 | 102,000 | 803,560 | 7.8780 | 5.068 | 5.049 | 5.068 | 5.030 | 5.068 | 159,605 | 5.0347 | 0.13% |
| 2011-01-04 | 0 | 7.920 | 7.820 | 7.920 | 7.900 | 7.920 | 24,000 | 189,800 | 7.9083 | 5.061 | 4.998 | 5.061 | 5.049 | 5.061 | 37,554 | 5.0540 | 1.54% |
| 2011-01-03 | 0 | 7.800 | 7.700 | 7.900 | 7.650 | 7.800 | 24,000 | 185,600 | 7.7333 | 4.985 | 4.921 | 5.049 | 4.889 | 4.985 | 37,554 | 4.9422 | 2.36% |
| 2010-12-31 | 0 | 7.620 | 7.610 | 7.900 | 7.620 | 7.620 | 12,000 | 91,440 | 7.6200 | 4.870 | 4.863 | 5.049 | 4.870 | 4.870 | 18,777 | 4.8698 | 0.13% |
| 2010-12-30 | 0 | 7.610 | 7.610 | 8.000 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 4.863 | 4.863 | 5.113 | 4.825 | 4.825 | 3,130 | 4.8250 | 0.13% |
| 2010-12-29 | 0 | 7.600 | 7.600 | 8.000 | 7.570 | 7.570 | 4,000 | 30,280 | 7.5700 | 4.857 | 4.857 | 5.113 | 4.838 | 4.838 | 6,259 | 4.8378 | 0.40% |
| 2010-12-28 | 0 | 7.570 | 7.550 | 7.570 | - | - | 0 | 0 | - | 4.838 | 4.825 | 4.838 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 7.570 | 7.550 | 7.700 | 7.570 | 7.570 | 8,000 | 60,560 | 7.5700 | 4.838 | 4.825 | 4.921 | 4.838 | 4.838 | 12,518 | 4.8378 | -0.92% |
| 2010-12-23 | 0 | 7.640 | 7.570 | 7.800 | - | - | 0 | 0 | - | 4.883 | 4.838 | 4.985 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 7.640 | 7.600 | 7.780 | - | - | 0 | 0 | - | 4.883 | 4.857 | 4.972 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 7.640 | 7.600 | 7.800 | - | - | 0 | 0 | - | 4.883 | 4.857 | 4.985 | - | - | 0 | - | -0.00% |
| 2010-12-20 | 0 | 7.800 | 7.750 | 7.800 | 7.880 | 7.880 | 2,000 | 15,760 | 7.8800 | 4.883 | 4.851 | 4.883 | 4.933 | 4.933 | 3,195 | 4.9326 | 0.26% |
| 2010-12-17 | 0 | 7.780 | 7.750 | 7.950 | 7.780 | 7.780 | 6,000 | 46,680 | 7.7800 | 4.870 | 4.851 | 4.976 | 4.870 | 4.870 | 9,585 | 4.8700 | 0.00% |
| 2010-12-16 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 80,000 | 623,600 | 7.7950 | 4.870 | 4.858 | 4.883 | 4.870 | 4.883 | 127,802 | 4.8794 | -0.26% |
| 2010-12-15 | 0 | 7.800 | 7.720 | 7.990 | 7.790 | 7.800 | 38,000 | 296,320 | 7.7979 | 4.883 | 4.832 | 5.001 | 4.876 | 4.883 | 60,706 | 4.8812 | -0.64% |
| 2010-12-14 | 0 | 7.850 | 7.760 | 7.900 | 7.850 | 7.850 | 12,000 | 94,200 | 7.8500 | 4.914 | 4.858 | 4.945 | 4.914 | 4.914 | 19,170 | 4.9139 | 0.00% |
| 2010-12-13 | 0 | 7.850 | 7.770 | 7.850 | 7.800 | 7.890 | 22,000 | 172,280 | 7.8309 | 4.914 | 4.864 | 4.914 | 4.883 | 4.939 | 35,146 | 4.9019 | 1.95% |
| 2010-12-10 | 0 | 7.700 | 7.550 | 7.800 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 4.820 | 4.726 | 4.883 | 4.757 | 4.757 | 12,780 | 4.7574 | 0.00% |
| 2010-12-09 | 0 | 7.700 | 7.640 | 7.800 | 7.640 | 7.700 | 14,000 | 107,320 | 7.6657 | 4.820 | 4.782 | 4.883 | 4.782 | 4.820 | 22,365 | 4.7985 | 1.18% |
| 2010-12-08 | 0 | 7.610 | 7.610 | 7.780 | 7.610 | 7.700 | 32,000 | 247,260 | 7.7269 | 4.764 | 4.764 | 4.870 | 4.764 | 4.820 | 51,121 | 4.8368 | -2.31% |
| 2010-12-07 | 0 | 7.790 | 7.660 | 7.790 | 7.790 | 7.790 | 6,000 | 46,740 | 7.7900 | 4.876 | 4.795 | 4.876 | 4.876 | 4.876 | 9,585 | 4.8763 | 1.30% |
| 2010-12-06 | 0 | 7.690 | 7.690 | 7.800 | 7.660 | 7.660 | 8,000 | 61,280 | 7.6600 | 4.814 | 4.814 | 4.883 | 4.795 | 4.795 | 12,780 | 4.7949 | -0.13% |
| 2010-12-03 | 0 | 7.700 | 7.700 | 7.800 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.820 | 4.820 | 4.883 | 4.789 | 4.789 | 3,195 | 4.7887 | -1.28% |
| 2010-12-02 | 0 | 7.800 | 7.700 | 7.800 | 7.680 | 7.800 | 66,000 | 507,920 | 7.6958 | 4.883 | 4.820 | 4.883 | 4.807 | 4.883 | 105,437 | 4.8173 | 0.65% |
| 2010-12-01 | 0 | 7.750 | 7.680 | 7.750 | 7.660 | 7.750 | 42,000 | 322,880 | 7.6876 | 4.851 | 4.807 | 4.851 | 4.795 | 4.851 | 67,096 | 4.8122 | -0.39% |
| 2010-11-30 | 0 | 7.780 | 7.780 | 7.820 | 7.640 | 7.700 | 40,000 | 307,000 | 7.6750 | 4.870 | 4.870 | 4.895 | 4.782 | 4.820 | 63,901 | 4.8043 | -0.26% |
| 2010-11-29 | 0 | 7.800 | 7.600 | 7.820 | 7.650 | 7.810 | 48,000 | 371,600 | 7.7417 | 4.883 | 4.757 | 4.895 | 4.789 | 4.889 | 76,681 | 4.8460 | 1.17% |
| 2010-11-26 | 0 | 7.710 | 7.710 | 7.830 | 7.710 | 7.850 | 40,000 | 311,440 | 7.7860 | 4.826 | 4.826 | 4.901 | 4.826 | 4.914 | 63,901 | 4.8738 | -0.26% |
| 2010-11-25 | 0 | 7.730 | 7.730 | 7.900 | 7.700 | 7.740 | 30,000 | 231,660 | 7.7220 | 4.839 | 4.839 | 4.945 | 4.820 | 4.845 | 47,926 | 4.8337 | 0.39% |
| 2010-11-24 | 0 | 7.700 | 7.650 | 7.900 | - | - | 0 | 0 | - | 4.820 | 4.789 | 4.945 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.720 | 6,000 | 46,280 | 7.7133 | 4.820 | 4.820 | 4.945 | 4.820 | 4.832 | 9,585 | 4.8283 | -0.77% |
| 2010-11-22 | 0 | 7.760 | 7.750 | 7.900 | 7.750 | 8.000 | 24,000 | 187,100 | 7.7958 | 4.858 | 4.851 | 4.945 | 4.851 | 5.008 | 38,341 | 4.8799 | -1.77% |
| 2010-11-19 | 0 | 7.900 | 7.770 | 7.900 | 7.900 | 7.900 | 14,000 | 110,600 | 7.9000 | 4.945 | 4.864 | 4.945 | 4.945 | 4.945 | 22,365 | 4.9452 | 1.94% |
| 2010-11-18 | 0 | 7.750 | 7.700 | 7.830 | 7.700 | 7.760 | 22,000 | 170,500 | 7.7500 | 4.851 | 4.820 | 4.901 | 4.820 | 4.858 | 35,146 | 4.8513 | 0.00% |
| 2010-11-17 | 0 | 7.750 | 7.730 | 7.750 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 4.851 | 4.839 | 4.851 | 4.851 | 4.851 | 3,195 | 4.8513 | 0.00% |
| 2010-11-16 | 0 | 7.750 | 7.750 | 7.890 | 7.750 | 7.780 | 36,000 | 279,620 | 7.7672 | 4.851 | 4.851 | 4.939 | 4.851 | 4.870 | 57,511 | 4.8620 | -0.77% |
| 2010-11-15 | 0 | 7.810 | 7.700 | 7.890 | - | - | 0 | 0 | - | 4.889 | 4.820 | 4.939 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 7.810 | 7.750 | 7.980 | 7.810 | 7.810 | 6,000 | 46,860 | 7.8100 | 4.889 | 4.851 | 4.995 | 4.889 | 4.889 | 9,585 | 4.8888 | -0.64% |
| 2010-11-11 | 0 | 7.860 | 7.860 | 7.980 | 7.850 | 7.850 | 54,000 | 423,900 | 7.8500 | 4.920 | 4.920 | 4.995 | 4.914 | 4.914 | 86,266 | 4.9139 | 0.13% |
| 2010-11-10 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 7.900 | 13,348 | 104,914 | 7.8599 | 4.914 | 4.914 | 4.976 | 4.914 | 4.945 | 21,324 | 4.9201 | -1.26% |
| 2010-11-09 | 0 | 7.950 | 7.950 | 8.050 | 7.850 | 8.000 | 42,000 | 334,300 | 7.9595 | 4.976 | 4.976 | 5.039 | 4.914 | 5.008 | 67,096 | 4.9824 | 1.27% |
| 2010-11-08 | 0 | 7.850 | 7.830 | 7.850 | 7.830 | 7.900 | 19,000 | 149,350 | 7.8605 | 4.914 | 4.901 | 4.914 | 4.901 | 4.945 | 30,353 | 4.9204 | -0.13% |
| 2010-11-05 | 0 | 7.860 | 7.780 | 7.860 | 7.600 | 7.880 | 138,000 | 1,078,100 | 7.8123 | 4.920 | 4.870 | 4.920 | 4.757 | 4.933 | 220,458 | 4.8903 | 0.13% |
| 2010-11-04 | 0 | 7.850 | 7.780 | 7.850 | 7.800 | 7.900 | 68,000 | 532,280 | 7.8276 | 4.914 | 4.870 | 4.914 | 4.883 | 4.945 | 108,632 | 4.8999 | 0.64% |
| 2010-11-03 | 0 | 7.800 | 7.710 | 7.800 | 7.700 | 7.840 | 102,000 | 787,320 | 7.7188 | 4.883 | 4.826 | 4.883 | 4.820 | 4.908 | 162,948 | 4.8317 | 0.26% |
| 2010-11-02 | 0 | 7.780 | 7.740 | 7.870 | - | - | 0 | 0 | - | 4.870 | 4.845 | 4.926 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 7.780 | 7.760 | 7.800 | 7.780 | 7.800 | 6,000 | 46,720 | 7.7867 | 4.870 | 4.858 | 4.883 | 4.870 | 4.883 | 9,585 | 4.8742 | -0.64% |
| 2010-10-29 | 0 | 7.830 | 7.600 | 7.830 | 7.800 | 7.830 | 10,000 | 78,180 | 7.8180 | 4.901 | 4.757 | 4.901 | 4.883 | 4.901 | 15,975 | 4.8938 | 2.49% |
| 2010-10-28 | 0 | 7.640 | 7.500 | 7.800 | 7.630 | 7.640 | 4,000 | 30,540 | 7.6350 | 4.782 | 4.695 | 4.883 | 4.776 | 4.782 | 6,390 | 4.7793 | -0.78% |
| 2010-10-27 | 0 | 7.700 | 7.700 | 7.800 | 7.600 | 7.700 | 10,000 | 76,800 | 7.6800 | 4.820 | 4.820 | 4.883 | 4.757 | 4.820 | 15,975 | 4.8074 | -2.53% |
| 2010-10-26 | 0 | 7.900 | 7.700 | 7.920 | - | - | 0 | 0 | - | 4.945 | 4.820 | 4.958 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 7.900 | 7.650 | 7.900 | 7.620 | 7.900 | 20,000 | 155,760 | 7.7880 | 4.945 | 4.789 | 4.945 | 4.770 | 4.945 | 31,950 | 4.8750 | 4.64% |
| 2010-10-22 | 0 | 7.550 | 7.550 | 7.610 | 7.500 | 7.580 | 54,000 | 405,720 | 7.5133 | 4.726 | 4.726 | 4.764 | 4.695 | 4.745 | 86,266 | 4.7031 | -0.79% |
| 2010-10-21 | 0 | 7.610 | 7.610 | 7.800 | 7.610 | 7.620 | 7,120 | 54,146 | 7.6048 | 4.764 | 4.764 | 4.883 | 4.764 | 4.770 | 11,374 | 4.7603 | -1.81% |
| 2010-10-20 | 0 | 7.750 | 7.500 | 7.750 | 7.460 | 7.800 | 42,000 | 317,200 | 7.5524 | 4.851 | 4.695 | 4.851 | 4.670 | 4.883 | 67,096 | 4.7276 | 0.65% |
| 2010-10-19 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.720 | 18,000 | 138,800 | 7.7111 | 4.820 | 4.757 | 4.883 | 4.820 | 4.832 | 28,755 | 4.8269 | -0.65% |
| 2010-10-18 | 0 | 7.750 | 7.750 | 7.850 | 7.750 | 8.000 | 12,000 | 95,500 | 7.9583 | 4.851 | 4.851 | 4.914 | 4.851 | 5.008 | 19,170 | 4.9817 | -1.27% |
| 2010-10-15 | 0 | 7.850 | 7.700 | 7.850 | 7.700 | 7.900 | 18,000 | 140,600 | 7.8111 | 4.914 | 4.820 | 4.914 | 4.820 | 4.945 | 28,755 | 4.8895 | 0.26% |
| 2010-10-14 | 0 | 7.830 | 7.720 | 7.850 | 7.830 | 7.830 | 4,000 | 31,320 | 7.8300 | 4.901 | 4.832 | 4.914 | 4.901 | 4.901 | 6,390 | 4.9013 | 0.38% |
| 2010-10-13 | 0 | 7.800 | 7.800 | 7.830 | 7.700 | 7.720 | 14,000 | 107,880 | 7.7057 | 4.883 | 4.883 | 4.901 | 4.820 | 4.832 | 22,365 | 4.8235 | 0.13% |
| 2010-10-12 | 0 | 7.790 | 7.700 | 7.800 | 7.600 | 7.790 | 28,000 | 215,060 | 7.6807 | 4.876 | 4.820 | 4.883 | 4.757 | 4.876 | 44,731 | 4.8079 | 1.70% |
| 2010-10-11 | 0 | 7.660 | 7.660 | 7.700 | 7.660 | 7.740 | 34,400 | 264,548 | 7.6903 | 4.795 | 4.795 | 4.820 | 4.795 | 4.845 | 54,955 | 4.8139 | -1.03% |
| 2010-10-08 | 0 | 7.740 | 7.630 | 7.740 | 7.500 | 7.800 | 120,400 | 920,444 | 7.6449 | 4.845 | 4.776 | 4.845 | 4.695 | 4.883 | 192,342 | 4.7855 | 2.52% |
| 2010-10-07 | 0 | 7.550 | 7.540 | 7.600 | 7.450 | 7.600 | 120,220 | 902,243 | 7.5049 | 4.726 | 4.720 | 4.757 | 4.663 | 4.757 | 192,054 | 4.6979 | 2.58% |
| 2010-10-06 | 0 | 7.360 | 7.360 | 7.500 | - | - | 0 | 0 | - | 4.607 | 4.607 | 4.695 | - | - | 0 | - | 0.14% |
| 2010-10-05 | 0 | 7.350 | 7.300 | 7.550 | 7.300 | 7.700 | 90,000 | 669,860 | 7.4429 | 4.601 | 4.570 | 4.726 | 4.570 | 4.820 | 143,777 | 4.6590 | 1.80% |
| 2010-10-04 | 0 | 7.220 | 7.070 | 7.300 | 7.220 | 7.220 | 20,000 | 144,400 | 7.2200 | 4.519 | 4.426 | 4.570 | 4.519 | 4.519 | 31,950 | 4.5195 | 2.27% |
| 2010-09-30 | 0 | 7.060 | 7.060 | 7.280 | 7.050 | 7.060 | 28,000 | 197,440 | 7.0514 | 4.419 | 4.419 | 4.557 | 4.413 | 4.419 | 44,731 | 4.4140 | -1.26% |
| 2010-09-29 | 0 | 7.150 | 7.050 | 7.150 | 7.150 | 7.150 | 32,000 | 228,800 | 7.1500 | 4.476 | 4.413 | 4.476 | 4.476 | 4.476 | 51,121 | 4.4757 | 2.14% |
| 2010-09-28 | 0 | 7.000 | 7.000 | 7.100 | 6.900 | 7.150 | 10,420 | 73,719 | 7.0748 | 4.382 | 4.382 | 4.444 | 4.319 | 4.476 | 16,646 | 4.4286 | -3.58% |
| 2010-09-27 | 0 | 7.260 | 7.150 | 7.320 | - | - | 0 | 0 | - | 4.545 | 4.476 | 4.582 | - | - | 0 | - | 0.00% |
| 2010-09-24 | 0 | 7.260 | 7.110 | 7.350 | - | - | 0 | 0 | - | 4.545 | 4.451 | 4.601 | - | - | 0 | - | 0.00% |
| 2010-09-22 | 0 | 7.260 | 7.160 | 7.280 | 7.150 | 7.260 | 20,000 | 144,100 | 7.2050 | 4.545 | 4.482 | 4.557 | 4.476 | 4.545 | 31,950 | 4.5101 | 1.54% |
| 2010-09-21 | 0 | 7.150 | 7.100 | 7.210 | 7.140 | 7.250 | 12,000 | 86,180 | 7.1817 | 4.476 | 4.444 | 4.513 | 4.469 | 4.538 | 19,170 | 4.4955 | 0.99% |
| 2010-09-20 | 0 | 7.080 | 7.080 | 7.190 | 7.080 | 7.180 | 12,000 | 85,160 | 7.0967 | 4.432 | 4.432 | 4.501 | 4.432 | 4.494 | 19,170 | 4.4423 | 0.28% |
| 2010-09-17 | 0 | 7.060 | 7.060 | 7.230 | 7.060 | 7.170 | 4,000 | 28,460 | 7.1150 | 4.419 | 4.419 | 4.526 | 4.419 | 4.488 | 6,390 | 4.4538 | 0.14% |
| 2010-09-16 | 0 | 7.050 | 7.010 | 7.200 | 7.050 | 7.050 | 4,000 | 28,200 | 7.0500 | 4.413 | 4.388 | 4.507 | 4.413 | 4.413 | 6,390 | 4.4131 | -1.40% |
| 2010-09-15 | 0 | 7.150 | 7.060 | 7.190 | 7.100 | 7.150 | 6,840 | 48,680 | 7.1170 | 4.476 | 4.419 | 4.501 | 4.444 | 4.476 | 10,927 | 4.4550 | 1.27% |
| 2010-09-14 | 0 | 7.060 | 7.030 | 7.190 | - | - | 1,000 | 7,060 | 7.0600 | 4.419 | 4.401 | 4.501 | - | - | 1,598 | 4.4193 | 0.00% |
| 2010-09-13 | 0 | 7.060 | 7.060 | 7.200 | 7.030 | 7.030 | 6,000 | 42,180 | 7.0300 | 4.419 | 4.419 | 4.507 | 4.401 | 4.401 | 9,585 | 4.4006 | 0.43% |
| 2010-09-10 | 0 | 7.030 | 7.030 | 7.200 | 7.030 | 7.050 | 10,000 | 70,340 | 7.0340 | 4.401 | 4.401 | 4.507 | 4.401 | 4.413 | 15,975 | 4.4031 | -0.99% |
| 2010-09-09 | 0 | 7.100 | 7.060 | 7.200 | 7.100 | 7.100 | 8,000 | 56,800 | 7.1000 | 4.444 | 4.419 | 4.507 | 4.444 | 4.444 | 12,780 | 4.4444 | 1.43% |
| 2010-09-08 | 0 | 7.000 | 6.950 | 7.050 | 6.900 | 7.000 | 16,000 | 111,800 | 6.9875 | 4.382 | 4.350 | 4.413 | 4.319 | 4.382 | 25,560 | 4.3740 | -0.71% |
| 2010-09-07 | 0 | 7.050 | 7.000 | 7.100 | - | - | 0 | 0 | - | 4.413 | 4.382 | 4.444 | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 4.413 | 4.413 | 4.444 | 4.413 | 4.413 | 3,195 | 4.4131 | 0.71% |
| 2010-09-03 | 0 | 7.000 | 6.840 | 7.000 | 6.880 | 7.000 | 12,000 | 83,540 | 6.9617 | 4.382 | 4.282 | 4.382 | 4.307 | 4.382 | 19,170 | 4.3578 | 1.74% |
| 2010-09-02 | 0 | 6.880 | 6.820 | 6.880 | - | - | 0 | 0 | - | 4.307 | 4.269 | 4.307 | - | - | 0 | - | -0.15% |
| 2010-09-01 | 0 | 6.890 | 6.730 | 6.960 | - | - | 0 | 0 | - | 4.313 | 4.213 | 4.357 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 6.890 | 6.750 | 6.890 | - | - | 0 | 0 | - | 4.313 | 4.225 | 4.313 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 6.890 | 6.720 | 6.890 | 6.650 | 6.890 | 16,000 | 107,840 | 6.7400 | 4.313 | 4.207 | 4.313 | 4.163 | 4.313 | 25,560 | 4.2190 | 0.00% |
| 2010-08-27 | 0 | 6.890 | 6.710 | 6.890 | - | - | 0 | 0 | - | 4.313 | 4.200 | 4.313 | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 6.890 | 6.700 | 6.890 | 6.890 | 6.890 | 4,000 | 27,560 | 6.8900 | 4.313 | 4.194 | 4.313 | 4.313 | 4.313 | 6,390 | 4.3129 | 3.14% |
| 2010-08-25 | 0 | 6.680 | 6.650 | 6.850 | - | - | 0 | 0 | - | 4.181 | 4.163 | 4.288 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 6.680 | 6.680 | 6.850 | 6.600 | 6.700 | 11,470 | 76,202 | 6.6436 | 4.181 | 4.181 | 4.288 | 4.131 | 4.194 | 18,324 | 4.1587 | -0.74% |
| 2010-08-23 | 0 | 6.730 | 6.730 | 6.880 | 6.730 | 6.890 | 14,000 | 94,860 | 6.7757 | 4.213 | 4.213 | 4.307 | 4.213 | 4.313 | 22,365 | 4.2414 | -1.17% |
| 2010-08-20 | 0 | 6.810 | 6.810 | 6.890 | 6.750 | 6.800 | 6,000 | 40,700 | 6.7833 | 4.263 | 4.263 | 4.313 | 4.225 | 4.257 | 9,585 | 4.2462 | 0.15% |
| 2010-08-19 | 0 | 6.800 | 6.800 | 6.860 | 6.730 | 6.800 | 18,000 | 122,120 | 6.7844 | 4.257 | 4.257 | 4.294 | 4.213 | 4.257 | 28,755 | 4.2468 | 0.00% |
| 2010-08-18 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.800 | 4,840 | 32,828 | 6.7826 | 4.257 | 4.225 | 4.288 | 4.257 | 4.257 | 7,732 | 4.2457 | 0.29% |
| 2010-08-17 | 0 | 6.780 | 6.780 | 6.890 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 4.244 | 4.244 | 4.313 | 4.194 | 4.194 | 9,585 | 4.1940 | -0.59% |
| 2010-08-16 | 0 | 6.820 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.269 | 4.194 | 4.288 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.820 | 6.650 | 6.820 | 6.650 | 6.840 | 22,000 | 147,400 | 6.7000 | 4.269 | 4.163 | 4.269 | 4.163 | 4.282 | 35,146 | 4.1940 | 1.79% |
| 2010-08-12 | 0 | 6.700 | 6.680 | 6.900 | 6.650 | 6.700 | 10,000 | 66,800 | 6.6800 | 4.194 | 4.181 | 4.319 | 4.163 | 4.194 | 15,975 | 4.1815 | -1.18% |
| 2010-08-11 | 0 | 6.780 | 6.780 | 6.950 | 6.750 | 6.780 | 14,000 | 94,800 | 6.7714 | 4.244 | 4.244 | 4.350 | 4.225 | 4.244 | 22,365 | 4.2387 | -0.29% |
| 2010-08-10 | 0 | 6.800 | 6.800 | 6.950 | 6.800 | 6.870 | 22,000 | 149,880 | 6.8127 | 4.257 | 4.257 | 4.350 | 4.257 | 4.300 | 35,146 | 4.2646 | -2.16% |
| 2010-08-09 | 0 | 6.950 | 6.870 | 6.950 | - | - | 0 | 0 | - | 4.350 | 4.300 | 4.350 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 22,420 | 154,973 | 6.9123 | 4.350 | 4.325 | 4.350 | 4.319 | 4.350 | 35,817 | 4.3269 | 0.72% |
| 2010-08-05 | 0 | 6.900 | 6.870 | 6.930 | 6.750 | 6.900 | 55,450 | 382,133 | 6.8915 | 4.319 | 4.300 | 4.338 | 4.225 | 4.319 | 88,583 | 4.3139 | 0.73% |
| 2010-08-04 | 0 | 6.850 | 6.850 | 6.920 | 6.800 | 6.850 | 20,000 | 136,300 | 6.8150 | 4.288 | 4.288 | 4.332 | 4.257 | 4.288 | 31,950 | 4.2660 | 0.00% |
| 2010-08-03 | 0 | 6.850 | 6.850 | 6.940 | 6.850 | 6.950 | 12,000 | 82,840 | 6.9033 | 4.288 | 4.288 | 4.344 | 4.288 | 4.350 | 19,170 | 4.3213 | 0.44% |
| 2010-08-02 | 0 | 6.820 | 6.810 | 6.850 | 6.820 | 6.820 | 6,000 | 40,920 | 6.8200 | 4.269 | 4.263 | 4.288 | 4.269 | 4.269 | 9,585 | 4.2691 | -0.44% |
| 2010-07-30 | 0 | 6.850 | 6.810 | 6.870 | 6.740 | 6.850 | 30,000 | 204,220 | 6.8073 | 4.288 | 4.263 | 4.300 | 4.219 | 4.288 | 47,926 | 4.2612 | 2.24% |
| 2010-07-29 | 0 | 6.700 | 6.670 | 6.800 | - | - | 0 | 0 | - | 4.194 | 4.175 | 4.257 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 6.700 | 6.660 | 6.850 | 6.700 | 6.750 | 14,000 | 94,400 | 6.7429 | 4.194 | 4.169 | 4.288 | 4.194 | 4.225 | 22,365 | 4.2208 | -0.74% |
| 2010-07-27 | 0 | 6.750 | 6.750 | 6.840 | 6.750 | 6.800 | 22,000 | 149,040 | 6.7745 | 4.225 | 4.225 | 4.282 | 4.225 | 4.257 | 35,146 | 4.2407 | 0.00% |
| 2010-07-26 | 0 | 6.750 | 6.700 | 6.880 | - | - | 0 | 0 | - | 4.225 | 4.194 | 4.307 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 6.750 | 6.660 | 6.750 | 6.660 | 6.750 | 28,000 | 187,860 | 6.7093 | 4.225 | 4.169 | 4.225 | 4.169 | 4.225 | 44,731 | 4.1998 | -0.44% |
| 2010-07-22 | 0 | 6.780 | 6.610 | 6.800 | 6.650 | 6.780 | 28,000 | 187,500 | 6.6964 | 4.244 | 4.138 | 4.257 | 4.163 | 4.244 | 44,731 | 4.1918 | -0.88% |
| 2010-07-21 | 0 | 6.840 | 6.840 | 6.850 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 4.282 | 4.282 | 4.288 | 4.194 | 4.194 | 22,365 | 4.1940 | -0.15% |
| 2010-07-20 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.288 | 4.194 | 4.288 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 6.850 | 6.530 | 6.900 | 6.650 | 6.850 | 28,000 | 187,520 | 6.6971 | 4.288 | 4.088 | 4.319 | 4.163 | 4.288 | 44,731 | 4.1922 | 0.74% |
| 2010-07-16 | 0 | 6.800 | 6.750 | 6.850 | 6.720 | 6.800 | 14,000 | 94,780 | 6.7700 | 4.257 | 4.225 | 4.288 | 4.207 | 4.257 | 22,365 | 4.2378 | 0.15% |
| 2010-07-15 | 0 | 6.790 | 6.710 | 6.800 | - | - | 0 | 0 | - | 4.250 | 4.200 | 4.257 | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 6.790 | 6.730 | 6.800 | 6.750 | 6.790 | 14,000 | 94,660 | 6.7614 | 4.250 | 4.213 | 4.257 | 4.225 | 4.250 | 22,365 | 4.2324 | 0.44% |
| 2010-07-13 | 0 | 6.800 | 6.760 | 6.800 | 6.750 | 6.800 | 10,000 | 67,820 | 6.7820 | 4.232 | 4.207 | 4.232 | 4.200 | 4.232 | 16,070 | 4.2203 | -0.73% |
| 2010-07-12 | 0 | 6.850 | 6.850 | 7.000 | 6.790 | 6.850 | 28,000 | 190,740 | 6.8121 | 4.263 | 4.263 | 4.356 | 4.225 | 4.263 | 44,995 | 4.2391 | -1.44% |
| 2010-07-09 | 0 | 6.950 | 6.800 | 7.000 | 6.700 | 6.950 | 20,000 | 137,500 | 6.8750 | 4.325 | 4.232 | 4.356 | 4.169 | 4.325 | 32,140 | 4.2782 | 1.46% |
| 2010-07-08 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 4.263 | 4.200 | 4.263 | 4.263 | 4.263 | 32,140 | 4.2627 | 1.78% |
| 2010-07-07 | 0 | 6.730 | 6.650 | 6.800 | - | - | 0 | 0 | - | 4.188 | 4.138 | 4.232 | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 6.730 | 6.730 | 7.000 | - | - | 0 | 0 | - | 4.188 | 4.188 | 4.356 | - | - | 0 | - | 0.30% |
| 2010-07-05 | 0 | 6.710 | 6.600 | 6.880 | - | - | 0 | 0 | - | 4.176 | 4.107 | 4.281 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 6.710 | 6.710 | 6.800 | 6.600 | 6.600 | 8,000 | 52,800 | 6.6000 | 4.176 | 4.176 | 4.232 | 4.107 | 4.107 | 12,856 | 4.1071 | 0.15% |
| 2010-06-30 | 0 | 6.700 | 6.620 | 6.700 | - | - | 0 | 0 | - | 4.169 | 4.120 | 4.169 | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 6.700 | 6.650 | 6.740 | 6.700 | 6.740 | 22,000 | 147,640 | 6.7109 | 4.169 | 4.138 | 4.194 | 4.169 | 4.194 | 35,354 | 4.1761 | -0.89% |
| 2010-06-28 | 0 | 6.760 | 6.740 | 6.840 | 6.760 | 6.760 | 8,000 | 54,080 | 6.7600 | 4.207 | 4.194 | 4.256 | 4.207 | 4.207 | 12,856 | 4.2067 | -0.59% |
| 2010-06-25 | 0 | 6.800 | 6.760 | 6.800 | 6.700 | 6.850 | 26,000 | 176,120 | 6.7738 | 4.232 | 4.207 | 4.232 | 4.169 | 4.263 | 41,781 | 4.2153 | -1.45% |
| 2010-06-24 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 10,840 | 74,286 | 6.8530 | 4.294 | 4.232 | 4.294 | 4.263 | 4.294 | 17,420 | 4.2645 | 2.22% |
| 2010-06-23 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 20,000 | 134,600 | 6.7300 | 4.200 | 4.200 | 4.294 | 4.169 | 4.200 | 32,140 | 4.1880 | -1.17% |
| 2010-06-22 | 0 | 6.830 | 6.830 | 6.950 | 6.820 | 6.820 | 4,000 | 27,280 | 6.8200 | 4.250 | 4.250 | 4.325 | 4.244 | 4.244 | 6,428 | 4.2440 | -1.01% |
| 2010-06-21 | 0 | 6.900 | 6.820 | 6.950 | 6.900 | 7.000 | 14,000 | 97,200 | 6.9429 | 4.294 | 4.244 | 4.325 | 4.294 | 4.356 | 22,498 | 4.3204 | -0.72% |
| 2010-06-18 | 0 | 6.950 | 6.800 | 6.950 | 6.980 | 6.980 | 6,000 | 41,880 | 6.9800 | 4.325 | 4.232 | 4.325 | 4.344 | 4.344 | 9,642 | 4.3436 | 2.81% |
| 2010-06-17 | 0 | 6.760 | 6.760 | 7.100 | - | - | 0 | 0 | - | 4.207 | 4.207 | 4.418 | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 6.760 | 6.750 | 7.000 | 6.760 | 6.760 | 10,000 | 67,600 | 6.7600 | 4.207 | 4.200 | 4.356 | 4.207 | 4.207 | 16,070 | 4.2067 | -2.03% |
| 2010-06-14 | 0 | 6.900 | 6.750 | 6.990 | - | - | 0 | 0 | - | 4.294 | 4.200 | 4.350 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 6.900 | 6.750 | 6.940 | - | - | 0 | 0 | - | 4.294 | 4.200 | 4.319 | - | - | 0 | - | 0.00% |
| 2010-06-10 | 0 | 6.900 | 6.720 | 6.990 | - | - | 10,000 | 68,000 | 6.8000 | 4.294 | 4.182 | 4.350 | - | - | 16,070 | 4.2315 | 0.00% |
| 2010-06-09 | 0 | 6.900 | 6.710 | 6.990 | - | - | 0 | 0 | - | 4.294 | 4.176 | 4.350 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 6.900 | 6.700 | 6.940 | - | - | 0 | 0 | - | 4.294 | 4.169 | 4.319 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 6.900 | - | 6.900 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 4.294 | - | 4.294 | 4.294 | 4.294 | 16,070 | 4.2938 | -0.29% |
| 2010-06-04 | 0 | 6.920 | 6.700 | 6.950 | 6.700 | 6.920 | 28,000 | 188,620 | 6.7364 | 4.306 | 4.169 | 4.325 | 4.169 | 4.306 | 44,995 | 4.1920 | 1.76% |
| 2010-06-03 | 0 | 6.800 | 6.800 | 7.000 | 6.790 | 7.000 | 10,000 | 69,160 | 6.9160 | 4.232 | 4.232 | 4.356 | 4.225 | 4.356 | 16,070 | 4.3037 | -0.73% |
| 2010-06-02 | 0 | 6.850 | 6.660 | 6.890 | - | - | 0 | 0 | - | 4.263 | 4.144 | 4.288 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 6.850 | 6.660 | 6.850 | 6.990 | 6.990 | 12,000 | 83,880 | 6.9900 | 4.263 | 4.144 | 4.263 | 4.350 | 4.350 | 19,284 | 4.3498 | 1.03% |
| 2010-05-31 | 0 | 6.780 | 6.610 | 7.000 | - | - | 0 | 0 | - | 4.219 | 4.113 | 4.356 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 6.780 | 6.710 | 6.780 | 6.780 | 6.780 | 2,000 | 13,560 | 6.7800 | 4.219 | 4.176 | 4.219 | 4.219 | 4.219 | 3,214 | 4.2191 | 1.35% |
| 2010-05-27 | 0 | 6.690 | 6.600 | 6.700 | 6.500 | 6.690 | 22,000 | 144,380 | 6.5627 | 4.163 | 4.107 | 4.169 | 4.045 | 4.163 | 35,354 | 4.0839 | -0.15% |
| 2010-05-26 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 4.169 | 4.169 | 4.200 | 4.107 | 4.107 | 3,214 | 4.1071 | 0.00% |
| 2010-05-25 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 4.169 | - | 4.169 | - | - | 0 | - | -0.89% |
| 2010-05-24 | 0 | 6.760 | - | 6.760 | 6.760 | 6.780 | 14,000 | 94,840 | 6.7743 | 4.207 | - | 4.207 | 4.207 | 4.219 | 22,498 | 4.2155 | -0.29% |
| 2010-05-20 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 4.219 | - | 4.356 | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 6.780 | - | 7.000 | - | - | 0 | 0 | - | 4.219 | - | 4.356 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 6.780 | 6.500 | 6.780 | 6.500 | 6.800 | 14,000 | 91,600 | 6.5429 | 4.219 | 4.045 | 4.219 | 4.045 | 4.232 | 22,498 | 4.0715 | 1.19% |
| 2010-05-17 | 0 | 6.700 | - | 7.000 | - | - | 0 | 0 | - | 4.169 | - | 4.356 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 4.169 | 4.138 | 4.232 | 4.169 | 4.169 | 9,642 | 4.1693 | -1.47% |
| 2010-05-13 | 0 | 6.800 | 6.800 | 7.100 | 6.650 | 6.950 | 28,000 | 191,900 | 6.8536 | 4.232 | 4.232 | 4.418 | 4.138 | 4.325 | 44,995 | 4.2649 | 1.95% |
| 2010-05-12 | 0 | 6.670 | 6.640 | 6.720 | 6.650 | 6.700 | 22,000 | 146,840 | 6.6745 | 4.151 | 4.132 | 4.182 | 4.138 | 4.169 | 35,354 | 4.1535 | -2.06% |
| 2010-05-11 | 0 | 6.810 | 6.800 | 6.940 | 6.810 | 7.000 | 20,000 | 138,100 | 6.9050 | 4.238 | 4.232 | 4.319 | 4.238 | 4.356 | 32,140 | 4.2969 | -0.58% |
| 2010-05-10 | 0 | 6.850 | 6.750 | 7.200 | 6.600 | 6.850 | 16,000 | 108,100 | 6.7563 | 4.263 | 4.200 | 4.480 | 4.107 | 4.263 | 25,712 | 4.2043 | 1.48% |
| 2010-05-07 | 0 | 6.750 | 6.520 | 6.900 | - | - | 0 | 0 | - | 4.200 | 4.057 | 4.294 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 6.750 | 6.700 | 7.000 | 6.600 | 6.750 | 60,000 | 398,680 | 6.6447 | 4.200 | 4.169 | 4.356 | 4.107 | 4.200 | 96,419 | 4.1349 | -4.26% |
| 2010-05-05 | 0 | 7.050 | 6.800 | 7.180 | - | - | 0 | 0 | - | 4.387 | 4.232 | 4.468 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 7.050 | 6.840 | 7.100 | 6.800 | 7.050 | 30,000 | 207,500 | 6.9167 | 4.387 | 4.256 | 4.418 | 4.232 | 4.387 | 48,209 | 4.3041 | 2.17% |
| 2010-05-03 | 0 | 6.900 | 6.900 | 7.100 | 6.900 | 7.300 | 38,000 | 268,040 | 7.0537 | 4.294 | 4.294 | 4.418 | 4.294 | 4.543 | 61,065 | 4.3894 | -1.43% |
| 2010-04-30 | 0 | 7.000 | 6.920 | 7.000 | 6.900 | 7.020 | 28,000 | 193,800 | 6.9214 | 4.356 | 4.306 | 4.356 | 4.294 | 4.368 | 44,995 | 4.3071 | 1.45% |
| 2010-04-29 | 0 | 6.900 | 6.900 | 6.970 | 6.900 | 6.980 | 12,200 | 84,800 | 6.9508 | 4.294 | 4.294 | 4.337 | 4.294 | 4.344 | 19,605 | 4.3254 | -1.43% |
| 2010-04-28 | 0 | 7.000 | 6.940 | 7.000 | 6.900 | 7.000 | 14,000 | 96,960 | 6.9257 | 4.356 | 4.319 | 4.356 | 4.294 | 4.356 | 22,498 | 4.3098 | -1.41% |
| 2010-04-27 | 0 | 7.100 | 7.020 | 7.120 | 7.020 | 7.160 | 42,000 | 296,880 | 7.0686 | 4.418 | 4.368 | 4.431 | 4.368 | 4.456 | 67,493 | 4.3987 | 0.57% |
| 2010-04-26 | 0 | 7.060 | 7.060 | 7.290 | 7.060 | 7.200 | 32,000 | 229,420 | 7.1694 | 4.393 | 4.393 | 4.536 | 4.393 | 4.480 | 51,423 | 4.4614 | -3.55% |
| 2010-04-23 | 0 | 7.320 | 7.180 | 7.320 | - | - | 0 | 0 | - | 4.555 | 4.468 | 4.555 | - | - | 0 | - | -0.54% |
| 2010-04-22 | 0 | 7.360 | 7.240 | 7.360 | 7.230 | 7.480 | 42,000 | 306,800 | 7.3048 | 4.580 | 4.505 | 4.580 | 4.499 | 4.655 | 67,493 | 4.5457 | -0.14% |
| 2010-04-21 | 0 | 7.370 | 7.250 | 7.420 | - | - | 0 | 0 | - | 4.586 | 4.512 | 4.617 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 7.370 | 7.300 | 7.370 | 7.360 | 7.400 | 50,000 | 368,480 | 7.3696 | 4.586 | 4.543 | 4.586 | 4.580 | 4.605 | 80,349 | 4.5860 | 3.95% |
| 2010-04-19 | 0 | 7.090 | 7.030 | 7.100 | 7.000 | 7.090 | 52,000 | 365,060 | 7.0204 | 4.412 | 4.375 | 4.418 | 4.356 | 4.412 | 83,563 | 4.3687 | -1.53% |
| 2010-04-16 | 0 | 7.200 | 7.180 | 7.210 | 7.120 | 7.210 | 32,000 | 229,720 | 7.1788 | 4.480 | 4.468 | 4.487 | 4.431 | 4.487 | 51,423 | 4.4672 | -0.83% |
| 2010-04-15 | 0 | 7.260 | 7.260 | 7.390 | 7.160 | 7.410 | 48,000 | 351,380 | 7.3204 | 4.518 | 4.518 | 4.599 | 4.456 | 4.611 | 77,135 | 4.5554 | -1.89% |
| 2010-04-14 | 0 | 7.400 | 7.370 | 7.400 | 7.400 | 7.430 | 66,420 | 492,187 | 7.4102 | 4.605 | 4.586 | 4.605 | 4.605 | 4.624 | 106,735 | 4.6113 | -1.99% |
| 2010-04-13 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.520 | 62,000 | 465,840 | 7.5135 | 4.698 | 4.698 | 4.729 | 4.667 | 4.680 | 99,633 | 4.6756 | -1.69% |
| 2010-04-12 | 0 | 7.680 | 7.600 | 7.650 | 7.700 | 7.780 | 22,000 | 170,100 | 7.7318 | 4.779 | 4.729 | 4.760 | 4.792 | 4.841 | 35,354 | 4.8114 | -0.90% |
| 2010-04-09 | 0 | 7.750 | 7.540 | 7.750 | - | - | 0 | 0 | - | 4.823 | 4.692 | 4.823 | - | - | 0 | - | -0.64% |
| 2010-04-08 | 0 | 7.800 | 7.580 | 7.800 | 7.490 | 7.800 | 144,000 | 1,107,800 | 7.6931 | 4.854 | 4.717 | 4.854 | 4.661 | 4.854 | 231,405 | 4.7873 | 4.14% |
| 2010-04-07 | 0 | 7.490 | 7.330 | 7.490 | 7.350 | 7.500 | 54,000 | 400,060 | 7.4085 | 4.661 | 4.561 | 4.661 | 4.574 | 4.667 | 86,777 | 4.6102 | 0.00% |
| 2010-04-01 | 0 | 7.490 | 7.300 | 7.500 | 7.250 | 7.490 | 22,000 | 161,580 | 7.3445 | 4.661 | 4.543 | 4.667 | 4.512 | 4.661 | 35,354 | 4.5704 | 3.17% |
| 2010-03-31 | 0 | 7.260 | 7.260 | 7.490 | 7.220 | 7.500 | 86,000 | 628,240 | 7.3051 | 4.518 | 4.518 | 4.661 | 4.493 | 4.667 | 138,200 | 4.5459 | -2.29% |
| 2010-03-30 | 0 | 7.430 | 7.430 | 7.690 | 7.400 | 7.500 | 30,300 | 225,850 | 7.4538 | 4.624 | 4.624 | 4.785 | 4.605 | 4.667 | 48,691 | 4.6384 | -3.51% |
| 2010-03-29 | 0 | 7.700 | 7.560 | 7.790 | - | - | 0 | 0 | - | 4.792 | 4.704 | 4.848 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 7.700 | 7.510 | 7.700 | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 4.792 | 4.673 | 4.792 | 4.792 | 4.792 | 12,856 | 4.7916 | 2.53% |
| 2010-03-25 | 0 | 7.510 | 7.510 | 7.640 | 7.510 | 7.520 | 20,000 | 150,320 | 7.5160 | 4.673 | 4.673 | 4.754 | 4.673 | 4.680 | 32,140 | 4.6771 | -2.34% |
| 2010-03-24 | 0 | 7.690 | 7.620 | 7.700 | 7.650 | 8.000 | 120,000 | 927,440 | 7.7287 | 4.785 | 4.742 | 4.792 | 4.760 | 4.978 | 192,837 | 4.8094 | 1.05% |
| 2010-03-23 | 0 | 7.610 | 7.600 | 7.650 | 7.600 | 7.800 | 90,000 | 691,000 | 7.6778 | 4.736 | 4.729 | 4.760 | 4.729 | 4.854 | 144,628 | 4.7778 | -1.17% |
| 2010-03-22 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.800 | 38,000 | 291,840 | 7.6800 | 4.792 | 4.760 | 4.792 | 4.729 | 4.854 | 61,065 | 4.7792 | 0.00% |
| 2010-03-19 | 0 | 7.700 | 7.600 | 7.790 | 7.580 | 7.850 | 102,000 | 789,080 | 7.7361 | 4.792 | 4.729 | 4.848 | 4.717 | 4.885 | 163,912 | 4.8141 | -1.28% |
| 2010-03-18 | 0 | 7.800 | 7.800 | 7.930 | 7.740 | 8.000 | 54,930 | 435,654 | 7.9311 | 4.854 | 4.854 | 4.935 | 4.816 | 4.978 | 88,271 | 4.9354 | -2.50% |
| 2010-03-17 | 0 | 8.000 | 7.850 | 8.060 | 7.900 | 8.300 | 98,000 | 796,800 | 8.1306 | 4.978 | 4.885 | 5.016 | 4.916 | 5.165 | 157,484 | 5.0596 | -1.23% |
| 2010-03-16 | 0 | 8.100 | 7.970 | 8.100 | 7.800 | 8.890 | 568,000 | 4,741,660 | 8.3480 | 5.041 | 4.960 | 5.041 | 4.854 | 5.532 | 912,763 | 5.1948 | -2.99% |
| 2010-03-15 | 0 | 8.350 | 8.380 | 8.430 | 6.810 | 8.900 | 1,062,400 | 8,358,600 | 7.8677 | 5.196 | 5.215 | 5.246 | 4.238 | 5.538 | 1,707,253 | 4.8959 | 24.63% |
| 2010-03-12 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.890 | 72,000 | 483,440 | 6.7144 | 4.169 | 4.169 | 4.225 | 4.169 | 4.288 | 115,702 | 4.1783 | -2.19% |
| 2010-03-11 | 0 | 6.850 | 6.720 | 6.850 | 6.720 | 7.000 | 24,000 | 164,780 | 6.8658 | 4.263 | 4.182 | 4.263 | 4.182 | 4.356 | 38,567 | 4.2725 | -0.58% |
| 2010-03-10 | 0 | 6.890 | 6.840 | 6.900 | 6.770 | 6.900 | 16,000 | 109,840 | 6.8650 | 4.288 | 4.256 | 4.294 | 4.213 | 4.294 | 25,712 | 4.2720 | -1.57% |
| 2010-03-09 | 0 | 7.000 | 6.800 | 7.080 | 6.700 | 7.000 | 38,000 | 260,480 | 6.8547 | 4.356 | 4.232 | 4.406 | 4.169 | 4.356 | 61,065 | 4.2656 | 4.79% |
| 2010-03-08 | 0 | 6.680 | 6.610 | 6.680 | 6.670 | 6.680 | 10,300 | 68,734 | 6.6732 | 4.157 | 4.113 | 4.157 | 4.151 | 4.157 | 16,552 | 4.1526 | 0.45% |
| 2010-03-05 | 0 | 6.650 | 6.650 | 6.690 | 6.650 | 6.650 | 6,000 | 39,900 | 6.6500 | 4.138 | 4.138 | 4.163 | 4.138 | 4.138 | 9,642 | 4.1382 | -0.60% |
| 2010-03-04 | 0 | 6.690 | 6.610 | 6.690 | 6.700 | 6.700 | 14,000 | 93,800 | 6.7000 | 4.163 | 4.113 | 4.163 | 4.169 | 4.169 | 22,498 | 4.1693 | -0.15% |
| 2010-03-03 | 0 | 6.700 | 6.630 | 6.790 | 6.640 | 6.700 | 18,000 | 119,780 | 6.6544 | 4.169 | 4.126 | 4.225 | 4.132 | 4.169 | 28,926 | 4.1410 | -1.47% |
| 2010-03-02 | 0 | 6.800 | 6.620 | 6.800 | 6.810 | 6.810 | 10,000 | 68,100 | 6.8100 | 4.232 | 4.120 | 4.232 | 4.238 | 4.238 | 16,070 | 4.2378 | 1.49% |
| 2010-03-01 | 0 | 6.700 | 6.670 | 6.700 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 4.169 | 4.151 | 4.169 | 4.169 | 4.169 | 16,070 | 4.1693 | 0.00% |
| 2010-02-26 | 0 | 6.700 | 6.610 | 6.940 | - | - | 0 | 0 | - | 4.169 | 4.113 | 4.319 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 6.700 | 6.610 | 6.790 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 4.169 | 4.113 | 4.225 | 4.169 | 4.169 | 3,214 | 4.1693 | -0.74% |
| 2010-02-24 | 0 | 6.750 | 6.720 | 6.760 | 6.750 | 6.800 | 40,000 | 271,040 | 6.7760 | 4.200 | 4.182 | 4.207 | 4.200 | 4.232 | 64,279 | 4.2166 | -0.74% |
| 2010-02-23 | 0 | 6.800 | 6.740 | 6.870 | 6.800 | 6.910 | 42,000 | 287,720 | 6.8505 | 4.232 | 4.194 | 4.275 | 4.232 | 4.300 | 67,493 | 4.2630 | -3.00% |
| 2010-02-22 | 0 | 7.010 | 6.950 | 7.130 | 6.950 | 7.100 | 34,000 | 239,540 | 7.0453 | 4.362 | 4.325 | 4.437 | 4.325 | 4.418 | 54,637 | 4.3842 | 0.14% |
| 2010-02-19 | 0 | 7.000 | 6.900 | 7.100 | 6.700 | 7.000 | 132,000 | 912,820 | 6.9153 | 4.356 | 4.294 | 4.418 | 4.169 | 4.356 | 212,121 | 4.3033 | 0.00% |
| 2010-02-18 | 0 | 7.000 | 6.820 | 7.280 | 7.000 | 7.300 | 60,000 | 436,060 | 7.2677 | 4.356 | 4.244 | 4.530 | 4.356 | 4.543 | 96,419 | 4.5226 | -2.78% |
| 2010-02-17 | 0 | 7.200 | 7.100 | 7.350 | 6.690 | 7.300 | 138,000 | 954,420 | 6.9161 | 4.480 | 4.418 | 4.574 | 4.163 | 4.543 | 221,763 | 4.3038 | 7.46% |
| 2010-02-12 | 0 | 6.700 | 6.660 | 6.700 | 6.600 | 6.770 | 35,260 | 235,376 | 6.6754 | 4.169 | 4.144 | 4.169 | 4.107 | 4.213 | 56,662 | 4.1540 | 0.60% |
| 2010-02-11 | 0 | 6.660 | 6.640 | 6.700 | 6.250 | 6.660 | 248,000 | 1,617,260 | 6.5212 | 4.144 | 4.132 | 4.169 | 3.889 | 4.144 | 398,530 | 4.0581 | 4.88% |
| 2010-02-10 | 0 | 6.350 | 6.300 | 6.360 | 5.940 | 6.350 | 60,000 | 371,680 | 6.1947 | 3.952 | 3.920 | 3.958 | 3.696 | 3.952 | 96,419 | 3.8549 | 8.73% |
| 2010-02-09 | 0 | 5.840 | 5.840 | 5.900 | 5.830 | 5.840 | 6,000 | 35,020 | 5.8367 | 3.634 | 3.634 | 3.671 | 3.628 | 3.634 | 9,642 | 3.6321 | -1.52% |
| 2010-02-08 | 0 | 5.930 | 5.840 | 5.930 | 5.800 | 5.930 | 16,000 | 93,480 | 5.8425 | 3.690 | 3.634 | 3.690 | 3.609 | 3.690 | 25,712 | 3.6357 | 2.24% |
| 2010-02-05 | 0 | 5.800 | 5.630 | 5.800 | - | - | 0 | 0 | - | 3.609 | 3.503 | 3.609 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 5.800 | 5.730 | 5.900 | - | - | 0 | 0 | - | 3.609 | 3.566 | 3.671 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 5.800 | 5.760 | 5.800 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 3.609 | 3.584 | 3.609 | 3.609 | 3.609 | 16,070 | 3.6093 | 1.58% |
| 2010-02-02 | 0 | 5.710 | 5.690 | 5.900 | 5.690 | 5.710 | 18,000 | 102,500 | 5.6944 | 3.553 | 3.541 | 3.671 | 3.541 | 3.553 | 28,926 | 3.5436 | 1.06% |
| 2010-02-01 | 0 | 5.650 | 5.610 | 5.770 | - | - | 0 | 0 | - | 3.516 | 3.491 | 3.591 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 5.650 | 5.620 | 5.690 | - | - | 0 | 0 | - | 3.516 | 3.497 | 3.541 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 5.650 | 5.650 | 5.790 | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.516 | 3.516 | 3.603 | 3.516 | 3.516 | 16,070 | 3.5159 | 0.71% |
| 2010-01-27 | 0 | 5.610 | 5.560 | 5.790 | 5.610 | 5.640 | 42,000 | 236,120 | 5.6219 | 3.491 | 3.460 | 3.603 | 3.491 | 3.510 | 67,493 | 3.4984 | -3.28% |
| 2010-01-26 | 0 | 5.800 | 5.680 | 5.850 | 5.600 | 5.800 | 48,000 | 271,740 | 5.6613 | 3.609 | 3.535 | 3.640 | 3.485 | 3.609 | 77,135 | 3.5229 | 0.00% |
| 2010-01-25 | 0 | 5.800 | 5.800 | 5.890 | 5.760 | 5.760 | 12,000 | 69,120 | 5.7600 | 3.609 | 3.609 | 3.665 | 3.584 | 3.584 | 19,284 | 3.5844 | -1.69% |
| 2010-01-22 | 0 | 5.900 | 5.760 | 5.950 | 5.700 | 5.900 | 38,000 | 220,520 | 5.8032 | 3.671 | 3.584 | 3.703 | 3.547 | 3.671 | 61,065 | 3.6112 | -1.34% |
| 2010-01-21 | 0 | 5.980 | 5.980 | 6.050 | 5.900 | 6.050 | 52,000 | 309,080 | 5.9438 | 3.721 | 3.721 | 3.765 | 3.671 | 3.765 | 83,563 | 3.6988 | -2.61% |
| 2010-01-20 | 0 | 6.140 | 6.060 | 6.140 | 6.100 | 6.140 | 32,000 | 196,080 | 6.1275 | 3.821 | 3.771 | 3.821 | 3.796 | 3.821 | 51,423 | 3.8131 | -0.16% |
| 2010-01-19 | 0 | 6.150 | 6.020 | 6.150 | - | - | 0 | 0 | - | 3.827 | 3.746 | 3.827 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 6.150 | 6.060 | 6.170 | - | - | 0 | 0 | - | 3.827 | 3.771 | 3.840 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 6.150 | 6.090 | 6.150 | 6.090 | 6.150 | 36,000 | 220,000 | 6.1111 | 3.827 | 3.790 | 3.827 | 3.790 | 3.827 | 57,851 | 3.8029 | -0.16% |
| 2010-01-14 | 0 | 6.160 | 6.110 | 6.160 | 6.170 | 6.190 | 14,000 | 86,460 | 6.1757 | 3.833 | 3.802 | 3.833 | 3.840 | 3.852 | 22,498 | 3.8431 | 0.33% |
| 2010-01-13 | 0 | 6.140 | 6.030 | 6.190 | - | - | 0 | 0 | - | 3.821 | 3.752 | 3.852 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 6.140 | 6.060 | 6.140 | 6.160 | 6.180 | 30,000 | 185,000 | 6.1667 | 3.821 | 3.771 | 3.821 | 3.833 | 3.846 | 48,209 | 3.8374 | 1.99% |
| 2010-01-11 | 0 | 6.020 | 6.020 | 6.150 | 6.000 | 6.030 | 40,000 | 240,600 | 6.0150 | 3.746 | 3.746 | 3.827 | 3.734 | 3.752 | 64,279 | 3.7431 | -2.90% |
| 2010-01-08 | 0 | 6.200 | 6.200 | 6.220 | 6.160 | 6.210 | 42,000 | 260,620 | 6.2052 | 3.858 | 3.858 | 3.871 | 3.833 | 3.864 | 67,493 | 3.8614 | -0.64% |
| 2010-01-07 | 0 | 6.240 | 6.190 | 6.240 | 6.240 | 6.280 | 10,000 | 62,640 | 6.2640 | 3.883 | 3.852 | 3.883 | 3.883 | 3.908 | 16,070 | 3.8980 | -0.64% |
| 2010-01-06 | 0 | 6.280 | 6.160 | 6.290 | 6.200 | 6.380 | 44,000 | 277,260 | 6.3014 | 3.908 | 3.833 | 3.914 | 3.858 | 3.970 | 70,707 | 3.9213 | 1.29% |
| 2010-01-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 11,630 | 71,976 | 6.1888 | 3.858 | 3.858 | 3.889 | 3.858 | 3.858 | 18,689 | 3.8512 | -2.36% |
| 2010-01-04 | 0 | 6.350 | 6.160 | 6.350 | - | - | 0 | 0 | - | 3.952 | 3.833 | 3.952 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 6.350 | 6.170 | 6.350 | - | - | 0 | 0 | - | 3.952 | 3.840 | 3.952 | - | - | 0 | - | -0.47% |
| 2009-12-30 | 0 | 6.380 | 6.160 | 6.380 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.970 | 3.833 | 3.970 | 3.983 | 3.983 | 16,070 | 3.9826 | 1.43% |
| 2009-12-29 | 0 | 6.290 | 6.110 | 6.290 | 6.290 | 6.290 | 18,000 | 113,220 | 6.2900 | 3.914 | 3.802 | 3.914 | 3.914 | 3.914 | 28,926 | 3.9142 | -0.16% |
| 2009-12-28 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 3.920 | 3.827 | 3.920 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 6.300 | 6.160 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.920 | 3.833 | 3.920 | 3.920 | 3.920 | 9,642 | 3.9204 | 1.78% |
| 2009-12-23 | 0 | 6.190 | 6.150 | 6.200 | 6.190 | 6.190 | 20,000 | 123,800 | 6.1900 | 3.852 | 3.827 | 3.858 | 3.852 | 3.852 | 32,140 | 3.8520 | 0.65% |
| 2009-12-22 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.400 | 16,000 | 100,900 | 6.3063 | 3.827 | 3.827 | 3.920 | 3.827 | 3.983 | 25,712 | 3.9243 | -2.38% |
| 2009-12-21 | 0 | 6.300 | 6.130 | 6.470 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.920 | 3.815 | 4.026 | 3.920 | 3.920 | 16,070 | 3.9204 | -2.63% |
| 2009-12-18 | 0 | 6.470 | 6.260 | 6.500 | 6.260 | 6.600 | 74,400 | 482,960 | 6.4914 | 4.026 | 3.896 | 4.045 | 3.896 | 4.107 | 119,559 | 4.0395 | -0.92% |
| 2009-12-17 | 0 | 6.690 | 6.590 | 6.680 | 6.690 | 6.700 | 46,000 | 308,040 | 6.6965 | 4.064 | 4.003 | 4.057 | 4.064 | 4.070 | 75,732 | 4.0675 | -0.15% |
| 2009-12-16 | 0 | 6.700 | 6.560 | 6.700 | 6.680 | 6.700 | 14,000 | 93,720 | 6.6943 | 4.070 | 3.985 | 4.070 | 4.057 | 4.070 | 23,049 | 4.0661 | 1.06% |
| 2009-12-15 | 0 | 6.630 | 6.630 | 6.700 | 6.550 | 6.660 | 28,000 | 185,360 | 6.6200 | 4.027 | 4.027 | 4.070 | 3.978 | 4.045 | 46,098 | 4.0210 | -0.30% |
| 2009-12-14 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.710 | 44,000 | 294,580 | 6.6950 | 4.039 | 4.009 | 4.070 | 4.039 | 4.076 | 72,439 | 4.0666 | -1.04% |
| 2009-12-11 | 0 | 6.720 | 6.580 | 6.720 | 6.720 | 6.740 | 6,000 | 40,360 | 6.7267 | 4.082 | 3.997 | 4.082 | 4.082 | 4.094 | 9,878 | 4.0858 | -0.15% |
| 2009-12-10 | 0 | 6.730 | 6.550 | 6.730 | 6.550 | 6.790 | 24,000 | 161,020 | 6.7092 | 4.088 | 3.978 | 4.088 | 3.978 | 4.124 | 39,512 | 4.0752 | 1.66% |
| 2009-12-09 | 0 | 6.620 | 6.620 | 6.700 | 6.610 | 6.710 | 46,000 | 305,740 | 6.6465 | 4.021 | 4.021 | 4.070 | 4.015 | 4.076 | 75,732 | 4.0371 | -3.07% |
| 2009-12-08 | 0 | 6.830 | 6.810 | 6.950 | 6.830 | 6.970 | 36,000 | 248,400 | 6.9000 | 4.149 | 4.136 | 4.221 | 4.149 | 4.234 | 59,269 | 4.1911 | -1.73% |
| 2009-12-07 | 0 | 6.950 | 6.950 | 6.970 | 6.750 | 6.950 | 150,000 | 1,030,220 | 6.8681 | 4.221 | 4.221 | 4.234 | 4.100 | 4.221 | 246,953 | 4.1717 | 3.73% |
| 2009-12-04 | 0 | 6.700 | 6.650 | 6.700 | 6.400 | 6.700 | 198,000 | 1,308,080 | 6.6065 | 4.070 | 4.039 | 4.070 | 3.887 | 4.070 | 325,978 | 4.0128 | 5.68% |
| 2009-12-03 | 0 | 6.340 | 6.320 | 6.360 | 6.100 | 6.340 | 110,000 | 683,020 | 6.2093 | 3.851 | 3.839 | 3.863 | 3.705 | 3.851 | 181,099 | 3.7715 | 3.93% |
| 2009-12-02 | 0 | 6.100 | 6.050 | 6.100 | 6.040 | 6.120 | 30,000 | 182,200 | 6.0733 | 3.705 | 3.675 | 3.705 | 3.669 | 3.717 | 49,391 | 3.6890 | 0.00% |
| 2009-12-01 | 0 | 6.100 | 5.950 | 6.100 | 5.800 | 6.100 | 56,000 | 337,300 | 6.0232 | 3.705 | 3.614 | 3.705 | 3.523 | 3.705 | 92,196 | 3.6585 | 1.67% |
| 2009-11-30 | 0 | 6.000 | 6.000 | 6.080 | 5.760 | 6.100 | 56,400 | 337,584 | 5.9855 | 3.644 | 3.644 | 3.693 | 3.499 | 3.705 | 92,854 | 3.6356 | 3.45% |
| 2009-11-27 | 0 | 5.800 | 5.710 | 5.800 | 5.700 | 5.800 | 138,000 | 795,800 | 5.7667 | 3.523 | 3.468 | 3.523 | 3.462 | 3.523 | 227,197 | 3.5027 | 0.00% |
| 2009-11-26 | 0 | 5.800 | 5.750 | 5.800 | - | - | 0 | 0 | - | 3.523 | 3.493 | 3.523 | - | - | 0 | - | -0.85% |
| 2009-11-25 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 46,000 | 267,700 | 5.8196 | 3.553 | 3.553 | 3.584 | 3.523 | 3.584 | 75,732 | 3.5348 | 1.74% |
| 2009-11-24 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 124,000 | 711,220 | 5.7356 | 3.493 | 3.462 | 3.523 | 3.462 | 3.523 | 204,148 | 3.4839 | 1.77% |
| 2009-11-23 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 53,340 | 299,097 | 5.6074 | 3.432 | 3.401 | 3.432 | 3.401 | 3.432 | 87,816 | 3.4059 | 1.25% |
| 2009-11-20 | 0 | 5.580 | 5.500 | 5.600 | 5.400 | 5.750 | 110,000 | 611,840 | 5.5622 | 3.389 | 3.341 | 3.401 | 3.280 | 3.493 | 181,099 | 3.3785 | 0.54% |
| 2009-11-19 | 0 | 5.550 | 5.510 | 5.550 | 5.300 | 5.600 | 222,000 | 1,224,960 | 5.5178 | 3.371 | 3.347 | 3.371 | 3.219 | 3.401 | 365,490 | 3.3516 | 8.40% |
| 2009-11-18 | 0 | 5.120 | 4.920 | 5.120 | 5.080 | 5.120 | 22,000 | 112,160 | 5.0982 | 3.110 | 2.988 | 3.110 | 3.086 | 3.110 | 36,220 | 3.0967 | 0.79% |
| 2009-11-17 | 0 | 5.080 | 5.080 | 5.100 | 5.050 | 5.080 | 26,000 | 131,840 | 5.0708 | 3.086 | 3.086 | 3.098 | 3.067 | 3.086 | 42,805 | 3.0800 | 1.60% |
| 2009-11-16 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 18,000 | 89,320 | 4.9622 | 3.037 | 3.007 | 3.037 | 3.007 | 3.037 | 29,634 | 3.0141 | 2.04% |
| 2009-11-13 | 0 | 4.900 | 4.830 | 4.900 | 4.830 | 4.900 | 18,000 | 87,580 | 4.8656 | 2.976 | 2.934 | 2.976 | 2.934 | 2.976 | 29,634 | 2.9554 | 1.45% |
| 2009-11-12 | 0 | 4.830 | 4.760 | 4.850 | 4.830 | 4.830 | 10,000 | 48,300 | 4.8300 | 2.934 | 2.891 | 2.946 | 2.934 | 2.934 | 16,464 | 2.9338 | 1.47% |
| 2009-11-11 | 0 | 4.760 | 4.760 | 4.830 | 4.760 | 4.800 | 8,000 | 38,320 | 4.7900 | 2.891 | 2.891 | 2.934 | 2.891 | 2.916 | 13,171 | 2.9095 | -1.86% |
| 2009-11-10 | 0 | 4.850 | 4.760 | 4.850 | 4.730 | 4.850 | 74,000 | 353,500 | 4.7770 | 2.946 | 2.891 | 2.946 | 2.873 | 2.946 | 121,830 | 2.9016 | 0.00% |
| 2009-11-09 | 0 | 4.850 | 4.750 | 4.850 | 4.700 | 4.850 | 46,000 | 220,400 | 4.7913 | 2.946 | 2.885 | 2.946 | 2.855 | 2.946 | 75,732 | 2.9103 | 1.46% |
| 2009-11-06 | 0 | 4.780 | 4.650 | 4.780 | 4.630 | 4.780 | 28,000 | 131,300 | 4.6893 | 2.903 | 2.824 | 2.903 | 2.812 | 2.903 | 46,098 | 2.8483 | 1.70% |
| 2009-11-05 | 0 | 4.700 | 4.620 | 4.700 | - | - | 0 | 0 | - | 2.855 | 2.806 | 2.855 | - | - | 0 | - | -0.63% |
| 2009-11-04 | 0 | 4.730 | 4.620 | 4.740 | 4.600 | 4.730 | 24,200 | 113,950 | 4.7087 | 2.873 | 2.806 | 2.879 | 2.794 | 2.873 | 39,842 | 2.8601 | -0.42% |
| 2009-11-03 | 0 | 4.750 | 4.650 | 4.750 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.885 | 2.824 | 2.885 | 2.946 | 2.946 | 32,927 | 2.9459 | 0.64% |
| 2009-11-02 | 0 | 4.720 | 4.580 | 4.730 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.867 | 2.782 | 2.873 | 2.867 | 2.867 | 16,464 | 2.8669 | 0.64% |
| 2009-10-30 | 0 | 4.690 | 4.550 | 4.700 | 4.690 | 4.690 | 8,000 | 37,520 | 4.6900 | 2.849 | 2.764 | 2.855 | 2.849 | 2.849 | 13,171 | 2.8487 | 1.08% |
| 2009-10-29 | 0 | 4.640 | 4.500 | 4.640 | 4.500 | 4.640 | 19,680 | 89,344 | 4.5398 | 2.818 | 2.733 | 2.818 | 2.733 | 2.818 | 32,400 | 2.7575 | -0.85% |
| 2009-10-28 | 0 | 4.680 | 4.580 | 4.680 | 4.690 | 4.690 | 12,000 | 56,280 | 4.6900 | 2.843 | 2.782 | 2.843 | 2.849 | 2.849 | 19,756 | 2.8487 | 1.74% |
| 2009-10-27 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 6,000 | 28,000 | 4.6667 | 2.794 | 2.794 | 2.855 | 2.794 | 2.855 | 9,878 | 2.8345 | -2.54% |
| 2009-10-23 | 0 | 4.720 | 4.620 | 4.720 | 4.730 | 4.730 | 10,000 | 47,300 | 4.7300 | 2.867 | 2.806 | 2.867 | 2.873 | 2.873 | 16,464 | 2.8730 | 0.85% |
| 2009-10-22 | 0 | 4.680 | 4.580 | 4.680 | 4.600 | 4.680 | 14,000 | 64,720 | 4.6229 | 2.843 | 2.782 | 2.843 | 2.794 | 2.843 | 23,049 | 2.8079 | 0.65% |
| 2009-10-21 | 0 | 4.650 | 4.610 | 4.680 | 4.580 | 4.650 | 32,000 | 147,560 | 4.6113 | 2.824 | 2.800 | 2.843 | 2.782 | 2.824 | 52,683 | 2.8009 | 0.00% |
| 2009-10-20 | 0 | 4.650 | 4.650 | 4.690 | 4.550 | 4.650 | 98,000 | 447,600 | 4.5673 | 2.824 | 2.824 | 2.849 | 2.764 | 2.824 | 161,342 | 2.7742 | 2.42% |
| 2009-10-19 | 0 | 4.540 | 4.530 | 4.650 | 4.530 | 4.540 | 90,000 | 408,000 | 4.5333 | 2.758 | 2.752 | 2.824 | 2.752 | 2.758 | 148,172 | 2.7536 | -1.30% |
| 2009-10-16 | 0 | 4.600 | 4.540 | 4.700 | 4.540 | 4.650 | 20,000 | 92,240 | 4.6120 | 2.794 | 2.758 | 2.855 | 2.758 | 2.824 | 32,927 | 2.8013 | -1.92% |
| 2009-10-15 | 0 | 4.690 | 4.570 | 4.700 | 4.550 | 4.690 | 58,000 | 266,900 | 4.6017 | 2.849 | 2.776 | 2.855 | 2.764 | 2.849 | 95,488 | 2.7951 | 0.86% |
| 2009-10-14 | 0 | 4.650 | 4.500 | 4.650 | 4.520 | 4.670 | 44,000 | 202,720 | 4.6073 | 2.824 | 2.733 | 2.824 | 2.745 | 2.837 | 72,439 | 2.7985 | 2.20% |
| 2009-10-13 | 0 | 4.550 | 4.380 | 4.550 | 4.490 | 4.550 | 18,000 | 81,240 | 4.5133 | 2.764 | 2.660 | 2.764 | 2.727 | 2.764 | 29,634 | 2.7414 | 1.56% |
| 2009-10-12 | 0 | 4.480 | 4.350 | 4.480 | 4.480 | 4.490 | 8,200 | 36,748 | 4.4815 | 2.721 | 2.642 | 2.721 | 2.721 | 2.727 | 13,500 | 2.7221 | 0.90% |
| 2009-10-09 | 0 | 4.440 | 4.300 | 4.440 | 4.320 | 4.440 | 28,000 | 121,680 | 4.3457 | 2.697 | 2.612 | 2.697 | 2.624 | 2.697 | 46,098 | 2.6396 | 1.37% |
| 2009-10-08 | 0 | 4.380 | 4.300 | 4.380 | - | - | 0 | 0 | - | 2.660 | 2.612 | 2.660 | - | - | 0 | - | -0.23% |
| 2009-10-07 | 0 | 4.390 | 4.300 | 4.390 | 4.320 | 4.390 | 14,000 | 61,180 | 4.3700 | 2.667 | 2.612 | 2.667 | 2.624 | 2.667 | 23,049 | 2.6544 | 2.09% |
| 2009-10-06 | 0 | 4.300 | 4.220 | 4.320 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.612 | 2.563 | 2.624 | 2.612 | 2.612 | 16,464 | 2.6118 | 0.00% |
| 2009-10-05 | 0 | 4.300 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.612 | 2.563 | 2.612 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 4.300 | 4.200 | 4.320 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 2.612 | 2.551 | 2.624 | 2.612 | 2.612 | 23,049 | 2.6118 | 0.00% |
| 2009-09-30 | 0 | 4.300 | 4.220 | 4.300 | 4.260 | 4.370 | 44,950 | 193,039 | 4.2945 | 2.612 | 2.563 | 2.612 | 2.588 | 2.654 | 74,004 | 2.6085 | -2.93% |
| 2009-09-29 | 0 | 4.430 | 4.270 | 4.430 | - | - | 0 | 0 | - | 2.691 | 2.594 | 2.691 | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 4.430 | 4.300 | 4.430 | - | - | 0 | 0 | - | 2.691 | 2.612 | 2.691 | - | - | 0 | - | -0.45% |
| 2009-09-25 | 0 | 4.450 | 4.250 | 4.450 | - | - | 0 | 0 | - | 2.703 | 2.581 | 2.703 | - | - | 0 | - | -0.22% |
| 2009-09-24 | 0 | 4.460 | 4.350 | 4.460 | - | - | 0 | 0 | - | 2.709 | 2.642 | 2.709 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 4.460 | 4.350 | 4.490 | - | - | 0 | 0 | - | 2.709 | 2.642 | 2.727 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 4.460 | 4.400 | 4.490 | 4.460 | 4.460 | 4,840 | 21,536 | 4.4496 | 2.709 | 2.673 | 2.727 | 2.709 | 2.709 | 7,968 | 2.7027 | 0.00% |
| 2009-09-21 | 0 | 4.460 | 4.380 | 4.470 | 4.310 | 4.460 | 92,000 | 398,780 | 4.3346 | 2.709 | 2.660 | 2.715 | 2.618 | 2.709 | 151,464 | 2.6328 | 0.45% |
| 2009-09-18 | 0 | 4.440 | 4.300 | 4.440 | 4.440 | 4.440 | 2,200 | 9,774 | 4.4427 | 2.697 | 2.612 | 2.697 | 2.697 | 2.697 | 3,622 | 2.6985 | -0.67% |
| 2009-09-17 | 0 | 4.470 | 4.400 | 4.470 | 4.470 | 4.470 | 10,000 | 44,700 | 4.4700 | 2.715 | 2.673 | 2.715 | 2.715 | 2.715 | 16,464 | 2.7151 | 0.68% |
| 2009-09-16 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.697 | 2.612 | 2.721 | - | - | 0 | - | 0.00% |
| 2009-09-15 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.697 | 2.612 | 2.721 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 4.440 | 4.300 | 4.480 | - | - | 0 | 0 | - | 2.697 | 2.612 | 2.721 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 4.440 | 4.400 | 4.440 | 4.400 | 4.440 | 14,000 | 61,760 | 4.4114 | 2.697 | 2.673 | 2.697 | 2.673 | 2.697 | 23,049 | 2.6795 | 0.00% |
| 2009-09-10 | 0 | 4.440 | 4.350 | 4.450 | 4.440 | 4.440 | 10,000 | 44,400 | 4.4400 | 2.697 | 2.642 | 2.703 | 2.697 | 2.697 | 16,464 | 2.6969 | 2.07% |
| 2009-09-09 | 0 | 4.350 | 4.310 | 4.400 | 4.300 | 4.350 | 36,000 | 155,300 | 4.3139 | 2.642 | 2.618 | 2.673 | 2.612 | 2.642 | 59,269 | 2.6203 | 1.16% |
| 2009-09-08 | 0 | 4.300 | 4.280 | 4.300 | 4.340 | 4.340 | 10,000 | 43,400 | 4.3400 | 2.612 | 2.600 | 2.612 | 2.636 | 2.636 | 16,464 | 2.6361 | 0.47% |
| 2009-09-07 | 0 | 4.280 | 4.280 | 4.340 | 4.280 | 4.300 | 18,000 | 77,240 | 4.2911 | 2.600 | 2.600 | 2.636 | 2.600 | 2.612 | 29,634 | 2.6064 | -0.47% |
| 2009-09-04 | 0 | 4.300 | 4.230 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 2.612 | 2.569 | 2.612 | 2.612 | 2.612 | 3,293 | 2.6118 | 0.23% |
| 2009-09-03 | 0 | 4.290 | 4.210 | 4.280 | 4.290 | 4.290 | 6,500 | 27,765 | 4.2715 | 2.606 | 2.557 | 2.600 | 2.606 | 2.606 | 10,701 | 2.5945 | -0.23% |
| 2009-09-02 | 0 | 4.300 | 4.150 | 4.300 | - | - | 0 | 0 | - | 2.612 | 2.521 | 2.612 | - | - | 0 | - | -0.69% |
| 2009-09-01 | 0 | 4.330 | 4.160 | 4.330 | 4.330 | 4.330 | 10,000 | 43,300 | 4.3300 | 2.630 | 2.527 | 2.630 | 2.630 | 2.630 | 16,464 | 2.6301 | 3.10% |
| 2009-08-31 | 0 | 4.200 | 4.180 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 2.551 | 2.539 | 2.612 | 2.551 | 2.551 | 16,464 | 2.5511 | -2.33% |
| 2009-08-28 | 0 | 4.300 | 4.210 | 4.350 | 4.210 | 4.300 | 40,000 | 170,200 | 4.2550 | 2.612 | 2.557 | 2.642 | 2.557 | 2.612 | 65,854 | 2.5845 | 1.18% |
| 2009-08-27 | 0 | 4.250 | 4.230 | 4.320 | 4.250 | 4.250 | 10,300 | 43,775 | 4.2500 | 2.581 | 2.569 | 2.624 | 2.581 | 2.581 | 16,957 | 2.5815 | -0.93% |
| 2009-08-26 | 0 | 4.290 | 4.250 | 4.350 | 4.200 | 4.290 | 32,000 | 136,200 | 4.2563 | 2.606 | 2.581 | 2.642 | 2.551 | 2.606 | 52,683 | 2.5853 | 0.94% |
| 2009-08-25 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.250 | 94,000 | 399,500 | 4.2500 | 2.581 | 2.551 | 2.581 | 2.581 | 2.581 | 154,757 | 2.5815 | 2.41% |
| 2009-08-24 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 2.521 | 2.521 | 2.581 | - | - | 0 | - | 1.22% |
| 2009-08-21 | 0 | 4.100 | 4.060 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 2.490 | 2.466 | 2.551 | 2.490 | 2.490 | 16,464 | 2.4904 | -2.38% |
| 2009-08-20 | 0 | 4.200 | 4.050 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 2.551 | 2.460 | 2.551 | 2.551 | 2.551 | 9,878 | 2.5511 | 1.20% |
| 2009-08-19 | 0 | 4.150 | 4.020 | 4.300 | - | - | 0 | 0 | - | 2.521 | 2.442 | 2.612 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 2.521 | 2.460 | 2.521 | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 4.150 | 4.050 | 4.200 | - | - | 400 | 1,580 | 3.9500 | 2.521 | 2.460 | 2.551 | - | - | 659 | 2.3992 | 0.00% |
| 2009-08-14 | 0 | 4.150 | 4.150 | 4.240 | 4.150 | 4.150 | 12,000 | 49,800 | 4.1500 | 2.521 | 2.521 | 2.575 | 2.521 | 2.521 | 19,756 | 2.5207 | 0.00% |
| 2009-08-13 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 2.521 | 2.521 | 2.581 | 2.521 | 2.521 | 6,585 | 2.5207 | -0.72% |
| 2009-08-12 | 0 | 4.180 | 4.150 | 4.230 | 4.180 | 4.250 | 20,000 | 84,300 | 4.2150 | 2.539 | 2.521 | 2.569 | 2.539 | 2.581 | 32,927 | 2.5602 | -1.65% |
| 2009-08-11 | 0 | 4.250 | 4.200 | 4.270 | - | - | 0 | 0 | - | 2.581 | 2.551 | 2.594 | - | - | 0 | - | 0.00% |
| 2009-08-10 | 0 | 4.250 | 4.180 | 4.260 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 2.581 | 2.539 | 2.588 | 2.581 | 2.581 | 6,585 | 2.5815 | 0.24% |
| 2009-08-07 | 0 | 4.240 | 4.160 | 4.240 | 4.150 | 4.250 | 94,000 | 394,880 | 4.2009 | 2.575 | 2.527 | 2.575 | 2.521 | 2.581 | 154,757 | 2.5516 | -0.70% |
| 2009-08-06 | 0 | 4.270 | 4.190 | 4.280 | 4.150 | 4.280 | 64,000 | 268,380 | 4.1934 | 2.594 | 2.545 | 2.600 | 2.521 | 2.600 | 105,367 | 2.5471 | 0.00% |
| 2009-08-05 | 0 | 4.270 | 4.190 | 4.270 | 4.200 | 4.280 | 28,200 | 119,078 | 4.2226 | 2.594 | 2.545 | 2.594 | 2.551 | 2.600 | 46,427 | 2.5648 | -0.70% |
| 2009-08-04 | 0 | 4.300 | 4.230 | 4.300 | 4.220 | 4.300 | 100,000 | 425,800 | 4.2580 | 2.612 | 2.569 | 2.612 | 2.563 | 2.612 | 164,635 | 2.5863 | 0.00% |
| 2009-08-03 | 0 | 4.300 | 4.300 | 4.350 | 4.280 | 4.300 | 22,000 | 94,480 | 4.2945 | 2.612 | 2.612 | 2.642 | 2.600 | 2.612 | 36,220 | 2.6085 | 0.70% |
| 2009-07-31 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.270 | 70,000 | 295,340 | 4.2191 | 2.594 | 2.575 | 2.594 | 2.557 | 2.594 | 115,245 | 2.5627 | 2.89% |
| 2009-07-30 | 0 | 4.150 | 4.120 | 4.190 | 4.140 | 4.190 | 32,000 | 132,760 | 4.1488 | 2.521 | 2.503 | 2.545 | 2.515 | 2.545 | 52,683 | 2.5200 | 1.22% |
| 2009-07-29 | 0 | 4.100 | 4.080 | 4.100 | 4.070 | 4.250 | 148,500 | 612,925 | 4.1274 | 2.490 | 2.478 | 2.490 | 2.472 | 2.581 | 244,483 | 2.5070 | -3.53% |
| 2009-07-28 | 0 | 4.250 | 4.200 | 4.340 | 4.200 | 4.250 | 88,000 | 370,800 | 4.2136 | 2.581 | 2.551 | 2.636 | 2.551 | 2.581 | 144,879 | 2.5594 | 1.67% |
| 2009-07-27 | 0 | 4.180 | 4.150 | 4.200 | 4.120 | 4.180 | 80,000 | 331,600 | 4.1450 | 2.539 | 2.521 | 2.551 | 2.503 | 2.539 | 131,708 | 2.5177 | 1.70% |
| 2009-07-24 | 0 | 4.110 | 4.020 | 4.110 | 4.050 | 4.120 | 36,000 | 147,480 | 4.0967 | 2.496 | 2.442 | 2.496 | 2.460 | 2.503 | 59,269 | 2.4883 | -0.24% |
| 2009-07-23 | 0 | 4.120 | 4.050 | 4.120 | 4.140 | 4.140 | 22,000 | 91,080 | 4.1400 | 2.503 | 2.460 | 2.503 | 2.515 | 2.515 | 36,220 | 2.5147 | 0.49% |
| 2009-07-22 | 0 | 4.100 | 4.030 | 4.110 | 4.100 | 4.120 | 30,000 | 123,200 | 4.1067 | 2.490 | 2.448 | 2.496 | 2.490 | 2.503 | 49,391 | 2.4944 | 0.49% |
| 2009-07-21 | 0 | 4.080 | 4.020 | 4.080 | 4.080 | 4.100 | 60,000 | 245,400 | 4.0900 | 2.478 | 2.442 | 2.478 | 2.478 | 2.490 | 98,781 | 2.4843 | 0.49% |
| 2009-07-20 | 0 | 4.060 | 4.030 | 4.070 | 4.010 | 4.060 | 72,000 | 290,800 | 4.0389 | 2.466 | 2.448 | 2.472 | 2.436 | 2.466 | 118,537 | 2.4532 | 2.27% |
| 2009-07-17 | 0 | 3.970 | 3.970 | 4.060 | 3.940 | 3.940 | 2,000 | 7,880 | 3.9400 | 2.411 | 2.411 | 2.466 | 2.393 | 2.393 | 3,293 | 2.3932 | -1.98% |
| 2009-07-16 | 0 | 4.050 | 3.950 | 4.050 | - | - | 200 | 770 | 3.8500 | 2.460 | 2.399 | 2.460 | - | - | 329 | 2.3385 | 0.00% |
| 2009-07-15 | 0 | 4.050 | 3.920 | 4.050 | - | - | 0 | 0 | - | 2.460 | 2.381 | 2.460 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 4.050 | 3.950 | 4.050 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.460 | 2.399 | 2.460 | 2.478 | 2.478 | 6,585 | 2.4782 | 3.85% |
| 2009-07-13 | 0 | 3.900 | 3.840 | 3.940 | 3.900 | 3.940 | 76,000 | 298,080 | 3.9221 | 2.369 | 2.332 | 2.393 | 2.369 | 2.393 | 125,123 | 2.3823 | -3.47% |
| 2009-07-10 | 0 | 4.040 | 3.960 | 4.100 | - | - | 0 | 0 | - | 2.454 | 2.405 | 2.490 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 4.080 | 3.960 | 4.080 | - | - | 0 | 0 | - | 2.454 | 2.382 | 2.454 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 4.080 | 3.980 | 4.080 | 3.980 | 4.080 | 22,000 | 87,760 | 3.9891 | 2.454 | 2.394 | 2.454 | 2.394 | 2.454 | 36,578 | 2.3992 | 2.00% |
| 2009-07-07 | 0 | 4.000 | 3.980 | 4.080 | 4.000 | 4.090 | 20,000 | 80,420 | 4.0210 | 2.406 | 2.394 | 2.454 | 2.406 | 2.460 | 33,253 | 2.4184 | -0.74% |
| 2009-07-06 | 0 | 4.030 | 4.010 | 4.100 | 4.030 | 4.030 | 10,000 | 40,300 | 4.0300 | 2.424 | 2.412 | 2.466 | 2.424 | 2.424 | 16,627 | 2.4238 | -1.95% |
| 2009-07-03 | 0 | 4.110 | 4.010 | 4.110 | 4.080 | 4.110 | 20,000 | 81,980 | 4.0990 | 2.472 | 2.412 | 2.472 | 2.454 | 2.472 | 33,253 | 2.4653 | 0.74% |
| 2009-07-02 | 0 | 4.080 | 3.950 | 4.080 | 4.080 | 4.080 | 4,000 | 16,320 | 4.0800 | 2.454 | 2.376 | 2.454 | 2.454 | 2.454 | 6,651 | 2.4539 | 2.00% |
| 2009-06-30 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.100 | 36,200 | 147,264 | 4.0681 | 2.406 | 2.376 | 2.466 | 2.406 | 2.466 | 60,188 | 2.4467 | 2.56% |
| 2009-06-29 | 0 | 3.900 | 3.900 | 4.050 | 3.850 | 4.020 | 64,000 | 252,520 | 3.9456 | 2.346 | 2.346 | 2.436 | 2.316 | 2.418 | 106,410 | 2.3731 | -3.70% |
| 2009-06-26 | 0 | 4.050 | 4.050 | 4.240 | 4.050 | 4.260 | 76,000 | 319,260 | 4.2008 | 2.436 | 2.436 | 2.550 | 2.436 | 2.562 | 126,362 | 2.5266 | -4.48% |
| 2009-06-25 | 0 | 4.240 | 4.100 | 4.250 | 4.110 | 4.240 | 38,000 | 157,960 | 4.1568 | 2.550 | 2.466 | 2.556 | 2.472 | 2.550 | 63,181 | 2.5001 | 1.92% |
| 2009-06-24 | 0 | 4.160 | 4.270 | 4.280 | 4.160 | 4.290 | 72,000 | 301,220 | 4.1836 | 2.502 | 2.568 | 2.574 | 2.502 | 2.580 | 119,711 | 2.5162 | -3.26% |
| 2009-06-23 | 0 | 4.300 | 4.150 | 4.350 | 4.300 | 4.300 | 4,900 | 20,845 | 4.2541 | 2.586 | 2.496 | 2.616 | 2.586 | 2.586 | 8,147 | 2.5586 | -3.37% |
| 2009-06-22 | 0 | 4.450 | 4.200 | 4.450 | 4.260 | 4.500 | 18,000 | 79,840 | 4.4356 | 2.676 | 2.526 | 2.676 | 2.562 | 2.707 | 29,928 | 2.6678 | -1.11% |
| 2009-06-19 | 0 | 4.500 | 4.160 | 4.500 | 4.400 | 4.500 | 58,000 | 259,200 | 4.4690 | 2.707 | 2.502 | 2.707 | 2.646 | 2.707 | 96,434 | 2.6879 | 4.65% |
| 2009-06-18 | 0 | 4.300 | 4.100 | 4.300 | 4.250 | 4.350 | 40,000 | 172,260 | 4.3065 | 2.586 | 2.466 | 2.586 | 2.556 | 2.616 | 66,506 | 2.5901 | 2.38% |
| 2009-06-17 | 0 | 4.200 | 4.050 | 4.230 | 4.150 | 4.200 | 36,000 | 150,000 | 4.1667 | 2.526 | 2.436 | 2.544 | 2.496 | 2.526 | 59,855 | 2.5060 | 2.44% |
| 2009-06-16 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.130 | 46,000 | 187,720 | 4.0809 | 2.466 | 2.406 | 2.466 | 2.406 | 2.484 | 76,482 | 2.4544 | -0.97% |
| 2009-06-15 | 0 | 4.140 | 3.950 | 4.140 | 4.000 | 4.140 | 28,000 | 113,220 | 4.0436 | 2.490 | 2.376 | 2.490 | 2.406 | 2.490 | 46,554 | 2.4320 | 0.49% |
| 2009-06-12 | 0 | 4.120 | 4.060 | 4.120 | 4.140 | 4.150 | 6,000 | 24,860 | 4.1433 | 2.478 | 2.442 | 2.478 | 2.490 | 2.496 | 9,976 | 2.4920 | 0.49% |
| 2009-06-11 | 0 | 4.100 | 4.020 | 4.100 | 4.000 | 4.110 | 40,000 | 161,680 | 4.0420 | 2.466 | 2.418 | 2.466 | 2.406 | 2.472 | 66,506 | 2.4311 | -0.24% |
| 2009-06-10 | 0 | 4.110 | 4.020 | 4.110 | 3.970 | 4.110 | 36,000 | 144,360 | 4.0100 | 2.472 | 2.418 | 2.472 | 2.388 | 2.472 | 59,855 | 2.4118 | 2.75% |
| 2009-06-09 | 0 | 4.000 | 3.990 | 4.130 | 4.000 | 4.150 | 82,000 | 331,840 | 4.0468 | 2.406 | 2.400 | 2.484 | 2.406 | 2.496 | 136,338 | 2.4340 | -4.76% |
| 2009-06-08 | 0 | 4.200 | 4.050 | 4.200 | 4.240 | 4.240 | 10,000 | 42,400 | 4.2400 | 2.526 | 2.436 | 2.526 | 2.550 | 2.550 | 16,627 | 2.5501 | 0.72% |
| 2009-06-05 | 0 | 4.170 | 4.070 | 4.250 | 4.100 | 4.170 | 10,000 | 41,280 | 4.1280 | 2.508 | 2.448 | 2.556 | 2.466 | 2.508 | 16,627 | 2.4828 | 1.71% |
| 2009-06-04 | 0 | 4.100 | 4.010 | 4.180 | 4.100 | 4.100 | 30,000 | 123,000 | 4.1000 | 2.466 | 2.412 | 2.514 | 2.466 | 2.466 | 49,880 | 2.4659 | 0.00% |
| 2009-06-03 | 0 | 4.100 | 4.050 | 4.180 | 4.100 | 4.190 | 14,000 | 57,820 | 4.1300 | 2.466 | 2.436 | 2.514 | 2.466 | 2.520 | 23,277 | 2.4840 | 1.49% |
| 2009-06-02 | 0 | 4.040 | 4.040 | 4.150 | 4.040 | 4.100 | 10,000 | 40,880 | 4.0880 | 2.430 | 2.430 | 2.496 | 2.430 | 2.466 | 16,627 | 2.4587 | -3.35% |
| 2009-06-01 | 0 | 4.180 | 4.180 | 4.200 | 4.160 | 4.200 | 56,000 | 233,820 | 4.1754 | 2.514 | 2.514 | 2.526 | 2.502 | 2.526 | 93,109 | 2.5113 | 2.45% |
| 2009-05-29 | 0 | 4.080 | 4.050 | 4.100 | 4.030 | 4.080 | 140,420 | 569,319 | 4.0544 | 2.454 | 2.436 | 2.466 | 2.424 | 2.454 | 233,470 | 2.4385 | -0.97% |
| 2009-05-27 | 0 | 4.120 | 4.070 | 4.140 | 4.120 | 4.210 | 80,000 | 335,060 | 4.1883 | 2.478 | 2.448 | 2.490 | 2.478 | 2.532 | 133,012 | 2.5190 | 0.49% |
| 2009-05-26 | 0 | 4.100 | 4.080 | 4.140 | 4.000 | 4.100 | 41,000 | 165,130 | 4.0276 | 2.466 | 2.454 | 2.490 | 2.406 | 2.466 | 68,169 | 2.4224 | 1.23% |
| 2009-05-25 | 0 | 4.050 | 4.010 | 4.050 | 3.900 | 4.050 | 66,000 | 263,220 | 3.9882 | 2.436 | 2.412 | 2.436 | 2.346 | 2.436 | 109,735 | 2.3987 | 3.05% |
| 2009-05-22 | 0 | 3.930 | 3.900 | 3.930 | 3.850 | 3.930 | 20,000 | 77,620 | 3.8810 | 2.364 | 2.346 | 2.364 | 2.316 | 2.364 | 33,253 | 2.3342 | 1.55% |
| 2009-05-21 | 0 | 3.870 | 3.850 | 3.880 | 3.840 | 3.870 | 26,000 | 100,240 | 3.8554 | 2.328 | 2.316 | 2.334 | 2.310 | 2.328 | 43,229 | 2.3188 | 0.78% |
| 2009-05-20 | 0 | 3.840 | 3.790 | 4.100 | 3.830 | 3.880 | 38,000 | 146,500 | 3.8553 | 2.310 | 2.279 | 2.466 | 2.304 | 2.334 | 63,181 | 2.3187 | 1.59% |
| 2009-05-19 | 0 | 3.780 | 3.740 | 3.800 | 3.750 | 3.940 | 34,000 | 128,980 | 3.7935 | 2.273 | 2.249 | 2.286 | 2.255 | 2.370 | 56,530 | 2.2816 | 1.07% |
| 2009-05-18 | 0 | 3.740 | 3.740 | 3.750 | 3.650 | 3.750 | 78,000 | 285,980 | 3.6664 | 2.249 | 2.249 | 2.255 | 2.195 | 2.255 | 129,687 | 2.2052 | 0.81% |
| 2009-05-15 | 0 | 3.710 | 3.710 | 3.750 | 3.700 | 3.700 | 26,000 | 96,200 | 3.7000 | 2.231 | 2.231 | 2.255 | 2.225 | 2.225 | 43,229 | 2.2254 | 0.27% |
| 2009-05-14 | 0 | 3.700 | 3.550 | 3.700 | - | - | 0 | 0 | - | 2.225 | 2.135 | 2.225 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 3.700 | 3.660 | 3.700 | 3.630 | 3.700 | 82,400 | 301,060 | 3.6536 | 2.225 | 2.201 | 2.225 | 2.183 | 2.225 | 137,003 | 2.1975 | 4.52% |
| 2009-05-12 | 0 | 3.540 | 3.540 | 3.600 | 3.520 | 3.520 | 4,000 | 14,080 | 3.5200 | 2.129 | 2.129 | 2.165 | 2.117 | 2.117 | 6,651 | 2.1171 | 0.00% |
| 2009-05-11 | 0 | 3.540 | 3.530 | 3.600 | 3.480 | 3.660 | 80,000 | 283,060 | 3.5383 | 2.129 | 2.123 | 2.165 | 2.093 | 2.201 | 133,012 | 2.1281 | 0.28% |
| 2009-05-08 | 0 | 3.530 | 3.410 | 3.530 | 3.530 | 3.530 | 2,000 | 7,060 | 3.5300 | 2.123 | 2.051 | 2.123 | 2.123 | 2.123 | 3,325 | 2.1231 | 0.86% |
| 2009-05-07 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.540 | 60,000 | 210,640 | 3.5107 | 2.105 | 2.105 | 2.129 | 2.105 | 2.129 | 99,759 | 2.1115 | 1.45% |
| 2009-05-06 | 0 | 3.450 | 3.450 | 3.500 | 3.430 | 3.430 | 54,000 | 185,220 | 3.4300 | 2.075 | 2.075 | 2.105 | 2.063 | 2.063 | 89,783 | 2.0630 | 0.88% |
| 2009-05-05 | 0 | 3.420 | 3.380 | 3.420 | 3.420 | 3.430 | 26,000 | 89,080 | 3.4262 | 2.057 | 2.033 | 2.057 | 2.057 | 2.063 | 43,229 | 2.0607 | 0.88% |
| 2009-05-04 | 0 | 3.390 | 3.300 | 3.390 | 3.360 | 3.390 | 26,000 | 87,860 | 3.3792 | 2.039 | 1.985 | 2.039 | 2.021 | 2.039 | 43,229 | 2.0324 | 2.42% |
| 2009-04-30 | 0 | 3.310 | 3.170 | 3.350 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.991 | 1.907 | 2.015 | 1.991 | 1.991 | 16,627 | 1.9908 | -2.36% |
| 2009-04-29 | 0 | 3.390 | 3.120 | 3.390 | - | - | 0 | 0 | - | 2.039 | 1.877 | 2.039 | - | - | 0 | - | -0.59% |
| 2009-04-28 | 0 | 3.410 | 3.100 | 3.410 | 3.100 | 3.410 | 6,000 | 19,840 | 3.3067 | 2.051 | 1.864 | 2.051 | 1.864 | 2.051 | 9,976 | 1.9888 | 6.56% |
| 2009-04-27 | 0 | 3.200 | 3.120 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.925 | 1.877 | 2.045 | 1.925 | 1.925 | 16,627 | 1.9246 | -3.61% |
| 2009-04-24 | 0 | 3.320 | 3.320 | 3.420 | 3.320 | 3.320 | 10,000 | 33,200 | 3.3200 | 1.997 | 1.997 | 2.057 | 1.997 | 1.997 | 16,627 | 1.9968 | -3.21% |
| 2009-04-23 | 0 | 3.430 | 3.350 | 3.430 | 3.430 | 3.430 | 2,000 | 6,860 | 3.4300 | 2.063 | 2.015 | 2.063 | 2.063 | 2.063 | 3,325 | 2.0630 | 2.39% |
| 2009-04-22 | 0 | 3.350 | 3.320 | 3.430 | 3.350 | 3.350 | 4,000 | 13,400 | 3.3500 | 2.015 | 1.997 | 2.063 | 2.015 | 2.015 | 6,651 | 2.0149 | 0.00% |
| 2009-04-21 | 0 | 3.350 | 3.320 | 3.500 | 3.300 | 3.350 | 24,000 | 79,600 | 3.3167 | 2.015 | 1.997 | 2.105 | 1.985 | 2.015 | 39,904 | 1.9948 | -5.63% |
| 2009-04-20 | 0 | 3.550 | 3.270 | 3.550 | 3.300 | 3.550 | 24,000 | 80,200 | 3.3417 | 2.135 | 1.967 | 2.135 | 1.985 | 2.135 | 39,904 | 2.0098 | 7.58% |
| 2009-04-17 | 0 | 3.300 | 3.300 | 3.600 | 3.300 | 3.340 | 4,000 | 13,280 | 3.3200 | 1.985 | 1.985 | 2.165 | 1.985 | 2.009 | 6,651 | 1.9968 | -0.90% |
| 2009-04-16 | 0 | 3.330 | 3.330 | 3.600 | 3.320 | 3.480 | 46,000 | 153,560 | 3.3383 | 2.003 | 2.003 | 2.165 | 1.997 | 2.093 | 76,482 | 2.0078 | 0.30% |
| 2009-04-15 | 0 | 3.320 | 3.280 | 3.380 | 3.320 | 3.500 | 24,000 | 81,260 | 3.3858 | 1.997 | 1.973 | 2.033 | 1.997 | 2.105 | 39,904 | 2.0364 | -0.60% |
| 2009-04-14 | 0 | 3.340 | 3.340 | 3.700 | 3.310 | 3.310 | 112,000 | 370,720 | 3.3100 | 2.009 | 2.009 | 2.225 | 1.991 | 1.991 | 186,217 | 1.9908 | 1.21% |
| 2009-04-09 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 28,000 | 92,400 | 3.3000 | 1.985 | 1.955 | 1.985 | 1.985 | 1.985 | 46,554 | 1.9848 | -0.60% |
| 2009-04-08 | 0 | 3.320 | 3.320 | 3.400 | 3.320 | 3.330 | 6,000 | 19,940 | 3.3233 | 1.997 | 1.997 | 2.045 | 1.997 | 2.003 | 9,976 | 1.9988 | -2.35% |
| 2009-04-07 | 0 | 3.400 | 3.350 | 3.410 | - | - | 0 | 0 | - | 2.045 | 2.015 | 2.051 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.480 | 24,000 | 81,760 | 3.4067 | 2.045 | 2.045 | 2.093 | 2.045 | 2.093 | 39,904 | 2.0489 | 0.00% |
| 2009-04-03 | 0 | 3.400 | 3.400 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 2.045 | 2.045 | 2.099 | 2.033 | 2.033 | 13,301 | 2.0329 | 2.72% |
| 2009-04-02 | 0 | 3.310 | 3.240 | 3.310 | 3.310 | 3.310 | 10,000 | 33,100 | 3.3100 | 1.991 | 1.949 | 1.991 | 1.991 | 1.991 | 16,627 | 1.9908 | 0.30% |
| 2009-04-01 | 0 | 3.300 | 3.200 | 3.300 | 3.150 | 3.350 | 18,000 | 57,300 | 3.1833 | 1.985 | 1.925 | 1.985 | 1.895 | 2.015 | 29,928 | 1.9146 | 1.85% |
| 2009-03-31 | 0 | 3.240 | 3.160 | 3.240 | - | - | 0 | 0 | - | 1.949 | 1.901 | 1.949 | - | - | 0 | - | -0.61% |
| 2009-03-30 | 0 | 3.260 | 3.160 | 3.400 | - | - | 0 | 0 | - | 1.961 | 1.901 | 2.045 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 3.260 | 3.150 | 3.400 | - | - | 0 | 0 | - | 1.961 | 1.895 | 2.045 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 3.260 | 3.190 | 3.260 | - | - | 0 | 0 | - | 1.961 | 1.919 | 1.961 | - | - | 0 | - | 0.00% |
| 2009-03-25 | 0 | 3.260 | 3.130 | 3.260 | 3.160 | 3.260 | 16,000 | 51,240 | 3.2025 | 1.961 | 1.883 | 1.961 | 1.901 | 1.961 | 26,602 | 1.9261 | -0.61% |
| 2009-03-24 | 0 | 3.280 | 3.150 | 3.300 | - | - | 0 | 0 | - | 1.973 | 1.895 | 1.985 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 3.280 | 3.160 | 3.300 | - | - | 0 | 0 | - | 1.973 | 1.901 | 1.985 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 3.280 | 3.150 | 3.280 | 3.120 | 3.280 | 8,000 | 25,600 | 3.2000 | 1.973 | 1.895 | 1.973 | 1.877 | 1.973 | 13,301 | 1.9246 | 4.13% |
| 2009-03-19 | 0 | 3.150 | 3.120 | 3.280 | - | - | 0 | 0 | - | 1.895 | 1.877 | 1.973 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 3.150 | 3.060 | 3.280 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.895 | 1.840 | 1.973 | 1.895 | 1.895 | 16,627 | 1.8946 | 0.96% |
| 2009-03-17 | 0 | 3.120 | 3.100 | 3.300 | - | - | 0 | 0 | - | 1.877 | 1.864 | 1.985 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 3.120 | 3.120 | 3.160 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.877 | 1.877 | 1.901 | 1.864 | 1.864 | 23,277 | 1.8645 | -0.95% |
| 2009-03-13 | 0 | 3.150 | 3.080 | 3.200 | - | - | 0 | 0 | - | 1.895 | 1.852 | 1.925 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 3.150 | 3.030 | 3.150 | 3.150 | 3.150 | 4,000 | 12,600 | 3.1500 | 1.895 | 1.822 | 1.895 | 1.895 | 1.895 | 6,651 | 1.8946 | -2.17% |
| 2009-03-11 | 0 | 3.220 | 3.110 | 3.320 | - | - | 0 | 0 | - | 1.937 | 1.871 | 1.997 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 3.220 | 3.070 | 3.300 | - | - | 0 | 0 | - | 1.937 | 1.846 | 1.985 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 3.220 | 3.060 | 3.480 | - | - | 0 | 0 | - | 1.937 | 1.840 | 2.093 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 3.220 | 3.060 | 3.360 | - | - | 0 | 0 | - | 1.937 | 1.840 | 2.021 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 3.220 | 3.100 | 3.250 | 3.220 | 3.220 | 10,000 | 32,200 | 3.2200 | 1.937 | 1.864 | 1.955 | 1.937 | 1.937 | 16,627 | 1.9367 | -0.92% |
| 2009-03-04 | 0 | 3.250 | 3.210 | 3.430 | 3.100 | 3.550 | 8,000 | 26,300 | 3.2875 | 1.955 | 1.931 | 2.063 | 1.864 | 2.135 | 13,301 | 1.9773 | -6.88% |
| 2009-03-03 | 0 | 3.490 | 3.050 | 3.500 | - | - | 14,000 | 48,860 | 3.4900 | 2.099 | 1.834 | 2.105 | - | - | 23,277 | 2.0991 | 0.00% |
| 2009-03-02 | 0 | 3.490 | 3.100 | 3.700 | - | - | 0 | 0 | - | 2.099 | 1.864 | 2.225 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 3.490 | 3.250 | 3.750 | - | - | 799 | 2,477 | 3.1001 | 2.099 | 1.955 | 2.255 | - | - | 1,328 | 1.8646 | 0.00% |
| 2009-02-26 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 2.099 | 1.985 | 2.213 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 3.490 | 3.300 | 3.680 | - | - | 0 | 0 | - | 2.099 | 1.985 | 2.213 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 3.490 | 3.200 | 3.690 | - | - | 0 | 0 | - | 2.099 | 1.925 | 2.219 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 3.490 | 3.350 | 3.490 | 3.300 | 3.500 | 12,840 | 43,026 | 3.3509 | 2.099 | 2.015 | 2.099 | 1.985 | 2.105 | 21,348 | 2.0154 | 1.16% |
| 2009-02-20 | 0 | 3.450 | 3.350 | 3.450 | 3.450 | 3.450 | 6,000 | 20,700 | 3.4500 | 2.075 | 2.015 | 2.075 | 2.075 | 2.075 | 9,976 | 2.0750 | 0.00% |
| 2009-02-19 | 0 | 3.450 | 3.150 | 3.650 | - | - | 0 | 0 | - | 2.075 | 1.895 | 2.195 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 3.450 | 3.200 | 3.500 | - | - | 0 | 0 | - | 2.075 | 1.925 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 3.450 | 3.040 | 3.610 | - | - | 0 | 0 | - | 2.075 | 1.828 | 2.171 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 2.075 | 2.015 | 2.075 | - | - | 0 | - | -1.15% |
| 2009-02-13 | 0 | 3.490 | 3.400 | 3.490 | 3.490 | 3.490 | 6,000 | 20,940 | 3.4900 | 2.099 | 2.045 | 2.099 | 2.099 | 2.099 | 9,976 | 2.0991 | 1.45% |
| 2009-02-12 | 0 | 3.440 | 3.260 | 3.490 | - | - | 0 | 0 | - | 2.069 | 1.961 | 2.099 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 3.440 | 3.280 | 3.440 | - | - | 0 | 0 | - | 2.069 | 1.973 | 2.069 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 3.440 | 3.300 | 3.440 | - | - | 0 | 0 | - | 2.069 | 1.985 | 2.069 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 3.440 | 3.280 | 3.490 | - | - | 0 | 0 | - | 2.069 | 1.973 | 2.099 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 3.440 | 3.210 | 3.440 | - | - | 0 | 0 | - | 2.069 | 1.931 | 2.069 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 3.440 | 3.240 | 3.450 | 3.300 | 3.440 | 68,000 | 228,200 | 3.3559 | 2.069 | 1.949 | 2.075 | 1.985 | 2.069 | 113,060 | 2.0184 | 4.88% |
| 2009-02-04 | 0 | 3.280 | 3.160 | 3.280 | 3.280 | 3.280 | 6,000 | 19,680 | 3.2800 | 1.973 | 1.901 | 1.973 | 1.973 | 1.973 | 9,976 | 1.9728 | 5.81% |
| 2009-02-03 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 1.864 | 1.864 | 1.919 | 1.864 | 1.864 | 6,651 | 1.8645 | -2.82% |
| 2009-02-02 | 0 | 3.190 | 3.050 | 3.260 | 3.150 | 3.270 | 16,000 | 50,960 | 3.1850 | 1.919 | 1.834 | 1.961 | 1.895 | 1.967 | 26,602 | 1.9156 | -8.86% |
| 2009-01-30 | 0 | 3.500 | 3.110 | 3.500 | - | - | 100,000 | 311,000 | 3.1100 | 2.105 | 1.871 | 2.105 | - | - | 166,265 | 1.8705 | 0.00% |
| 2009-01-29 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.804 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 3.500 | 3.150 | 3.700 | - | - | 0 | 0 | - | 2.105 | 1.895 | 2.225 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.864 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.804 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 3.500 | 3.100 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.864 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.895 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 3.500 | 3.220 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.937 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 3.500 | 3.150 | 3.500 | - | - | 0 | 0 | - | 2.105 | 1.895 | 2.105 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 3.500 | 3.380 | 3.500 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 2.105 | 2.033 | 2.105 | 2.135 | 2.135 | 16,627 | 2.1351 | 3.55% |
| 2009-01-13 | 0 | 3.380 | 3.380 | 3.490 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 2.033 | 2.033 | 2.099 | 2.033 | 2.033 | 13,301 | 2.0329 | -3.43% |
| 2009-01-12 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 2.105 | 2.015 | 2.165 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 3.500 | 3.400 | 3.500 | 3.460 | 3.500 | 30,000 | 104,440 | 3.4813 | 2.105 | 2.045 | 2.105 | 2.081 | 2.105 | 49,880 | 2.0938 | 1.45% |
| 2009-01-08 | 0 | 3.450 | 3.420 | 3.450 | 3.400 | 3.450 | 86,000 | 296,020 | 3.4421 | 2.075 | 2.057 | 2.075 | 2.045 | 2.075 | 142,988 | 2.0702 | -4.17% |
| 2009-01-07 | 0 | 3.600 | 3.580 | 3.680 | - | - | 0 | 0 | - | 2.165 | 2.153 | 2.213 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 3.600 | 3.600 | 3.680 | 3.550 | 3.550 | 50,000 | 177,500 | 3.5500 | 2.165 | 2.165 | 2.213 | 2.135 | 2.135 | 83,133 | 2.1351 | -2.70% |
| 2009-01-05 | 0 | 3.700 | 3.500 | 3.700 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.225 | 2.105 | 2.225 | 2.406 | 2.406 | 9,976 | 2.4058 | 0.54% |
| 2009-01-02 | 0 | 3.680 | 3.500 | 3.700 | - | - | 0 | 0 | - | 2.213 | 2.105 | 2.225 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 3.680 | 3.500 | 3.680 | - | - | 0 | 0 | - | 2.213 | 2.105 | 2.213 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 3.680 | 3.620 | 3.690 | 3.680 | 3.720 | 14,000 | 51,920 | 3.7086 | 2.213 | 2.177 | 2.219 | 2.213 | 2.237 | 23,277 | 2.2305 | -0.27% |
| 2008-12-29 | 0 | 3.690 | 3.490 | 3.800 | - | - | 0 | 0 | - | 2.219 | 2.099 | 2.286 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 3.690 | 3.300 | 3.690 | 3.660 | 3.700 | 50,000 | 183,800 | 3.6760 | 2.219 | 1.985 | 2.219 | 2.201 | 2.225 | 83,133 | 2.2109 | 6.65% |
| 2008-12-23 | 0 | 3.460 | 3.200 | 3.500 | - | - | 0 | 0 | - | 2.081 | 1.925 | 2.105 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 3.460 | 3.200 | 3.600 | - | - | 0 | 0 | - | 2.081 | 1.925 | 2.165 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 3.460 | 3.250 | 3.460 | 3.460 | 3.460 | 8,000 | 27,680 | 3.4600 | 2.081 | 1.955 | 2.081 | 2.081 | 2.081 | 13,301 | 2.0810 | 1.76% |
| 2008-12-18 | 0 | 3.530 | 3.410 | 3.530 | 3.450 | 3.540 | 20,000 | 70,520 | 3.5260 | 2.045 | 1.975 | 2.045 | 1.999 | 2.051 | 34,524 | 2.0426 | 2.32% |
| 2008-12-17 | 0 | 3.450 | 3.400 | 3.550 | 3.330 | 3.450 | 48,000 | 161,200 | 3.3583 | 1.999 | 1.970 | 2.057 | 1.929 | 1.999 | 82,859 | 1.9455 | 3.60% |
| 2008-12-16 | 0 | 3.330 | 3.300 | 3.500 | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 1.929 | 1.912 | 2.028 | 1.929 | 1.929 | 3,452 | 1.9291 | -2.06% |
| 2008-12-15 | 0 | 3.400 | 3.320 | 3.420 | 3.400 | 3.500 | 12,000 | 41,000 | 3.4167 | 1.970 | 1.923 | 1.981 | 1.970 | 2.028 | 20,715 | 1.9793 | -3.13% |
| 2008-12-12 | 0 | 3.510 | 3.350 | 3.510 | 3.400 | 3.510 | 32,000 | 109,960 | 3.4363 | 2.033 | 1.941 | 2.033 | 1.970 | 2.033 | 55,239 | 1.9906 | -2.23% |
| 2008-12-11 | 0 | 3.590 | 3.480 | 3.700 | - | - | 0 | 0 | - | 2.080 | 2.016 | 2.143 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 3.590 | 3.450 | 3.580 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 2.080 | 1.999 | 2.074 | 2.080 | 2.080 | 6,905 | 2.0797 | 4.06% |
| 2008-12-09 | 0 | 3.450 | 3.400 | 3.600 | 3.410 | 3.680 | 20,000 | 70,800 | 3.5400 | 1.999 | 1.970 | 2.085 | 1.975 | 2.132 | 34,524 | 2.0507 | -0.86% |
| 2008-12-08 | 0 | 3.480 | 3.400 | 3.700 | - | - | 0 | 0 | - | 2.016 | 1.970 | 2.143 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 3.480 | 3.280 | 3.650 | - | - | 0 | 0 | - | 2.016 | 1.900 | 2.114 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 3.480 | 3.200 | 3.650 | - | - | 0 | 0 | - | 2.016 | 1.854 | 2.114 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 3.480 | 3.420 | 3.650 | - | - | 0 | 0 | - | 2.016 | 1.981 | 2.114 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 3.480 | 3.420 | 3.480 | 3.500 | 3.630 | 8,000 | 28,520 | 3.5650 | 2.016 | 1.981 | 2.016 | 2.028 | 2.103 | 13,810 | 2.0652 | -4.13% |
| 2008-12-01 | 0 | 3.630 | 3.500 | 3.630 | 3.630 | 3.630 | 4,000 | 14,520 | 3.6300 | 2.103 | 2.028 | 2.103 | 2.103 | 2.103 | 6,905 | 2.1029 | -1.89% |
| 2008-11-28 | 0 | 3.700 | 3.300 | - | 3.300 | 3.700 | 12,000 | 41,200 | 3.4333 | 2.143 | 1.912 | - | 1.912 | 2.143 | 20,715 | 1.9889 | 5.71% |
| 2008-11-27 | 0 | 3.500 | 3.350 | 3.600 | - | - | 0 | 0 | - | 2.028 | 1.941 | 2.085 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 3.500 | 3.200 | 3.500 | - | - | 0 | 0 | - | 2.028 | 1.854 | 2.028 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 3.500 | 3.100 | 3.600 | - | - | 0 | 0 | - | 2.028 | 1.796 | 2.085 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 2.028 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 3.500 | 3.200 | 3.500 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 2.028 | 1.854 | 2.028 | 2.057 | 2.057 | 10,357 | 2.0565 | 4.17% |
| 2008-11-20 | 0 | 3.360 | 3.130 | 3.360 | - | - | 0 | 0 | - | 1.946 | 1.813 | 1.946 | - | - | 0 | - | -4.00% |
| 2008-11-19 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 2.028 | - | 2.028 | 2.028 | 2.028 | 10,357 | 2.0275 | 0.00% |
| 2008-11-18 | 0 | 3.500 | 3.150 | 3.550 | - | - | 0 | 0 | - | 2.028 | 1.825 | 2.057 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 2.028 | - | 2.143 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 3.500 | 3.200 | 3.650 | - | - | 0 | 0 | - | 2.028 | 1.854 | 2.114 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.028 | - | 2.028 | - | - | 0 | - | -2.23% |
| 2008-11-12 | 0 | 3.580 | 3.350 | 3.600 | 3.300 | 3.580 | 12,000 | 40,720 | 3.3933 | 2.074 | 1.941 | 2.085 | 1.912 | 2.074 | 20,715 | 1.9658 | 2.29% |
| 2008-11-11 | 0 | 3.500 | 3.350 | 3.500 | 3.350 | 3.590 | 6,000 | 21,060 | 3.5100 | 2.028 | 1.941 | 2.028 | 1.941 | 2.080 | 10,357 | 2.0333 | 2.94% |
| 2008-11-10 | 0 | 3.400 | 3.400 | 3.750 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 1.970 | 1.970 | 2.172 | 1.970 | 1.970 | 10,357 | 1.9696 | -5.29% |
| 2008-11-07 | 0 | 3.590 | 3.300 | 3.600 | 3.590 | 3.590 | 6,000 | 21,540 | 3.5900 | 2.080 | 1.912 | 2.085 | 2.080 | 2.080 | 10,357 | 2.0797 | 8.79% |
| 2008-11-06 | 0 | 3.300 | 3.200 | 3.600 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.912 | 1.854 | 2.085 | 1.912 | 1.912 | 17,262 | 1.9117 | -12.00% |
| 2008-11-05 | 0 | 3.750 | 3.600 | 3.800 | 3.750 | 3.750 | 6,000 | 22,500 | 3.7500 | 2.172 | 2.085 | 2.201 | 2.172 | 2.172 | 10,357 | 2.1724 | 4.17% |
| 2008-11-04 | 0 | 3.600 | 3.600 | 3.750 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 2.085 | 2.085 | 2.172 | 2.085 | 2.085 | 6,905 | 2.0855 | -3.74% |
| 2008-11-03 | 0 | 3.740 | 3.600 | 3.800 | 3.640 | 3.740 | 46,000 | 168,620 | 3.6657 | 2.167 | 2.085 | 2.201 | 2.109 | 2.167 | 79,406 | 2.1235 | 3.60% |
| 2008-10-31 | 0 | 3.610 | 3.610 | 3.800 | 3.610 | 3.650 | 30,000 | 108,780 | 3.6260 | 2.091 | 2.091 | 2.201 | 2.091 | 2.114 | 51,787 | 2.1005 | -6.23% |
| 2008-10-30 | 0 | 3.850 | 3.670 | 3.900 | 3.700 | 3.850 | 32,000 | 120,700 | 3.7719 | 2.230 | 2.126 | 2.259 | 2.143 | 2.230 | 55,239 | 2.1850 | -5.64% |
| 2008-10-29 | 0 | 4.080 | - | 4.080 | 3.900 | 4.080 | 8,000 | 32,120 | 4.0150 | 2.364 | - | 2.364 | 2.259 | 2.364 | 13,810 | 2.3259 | -5.12% |
| 2008-10-28 | 0 | 4.300 | - | 4.300 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 2.491 | - | 2.491 | 2.781 | 2.781 | 17,262 | 2.7806 | -6.52% |
| 2008-10-27 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 2.665 | - | 2.665 | - | - | 0 | - | -8.00% |
| 2008-10-24 | 0 | 5.000 | 4.200 | 5.000 | - | - | 0 | 0 | - | 2.896 | 2.433 | 2.896 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 5.000 | - | 5.190 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 2.896 | - | 3.007 | 2.896 | 2.896 | 3,452 | 2.8965 | -7.24% |
| 2008-10-22 | 0 | 5.390 | - | 5.400 | - | - | 0 | 0 | - | 3.122 | - | 3.128 | - | - | 0 | - | -2.00% |
| 2008-10-21 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 3.186 | - | 3.186 | - | - | 0 | - | -7.56% |
| 2008-10-20 | 0 | 5.950 | - | 5.950 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.447 | - | 3.447 | 3.447 | 3.447 | 6,905 | 3.4468 | 13.12% |
| 2008-10-17 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 3.047 | - | 3.765 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 3.047 | - | 3.765 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 5.260 | - | 6.500 | - | - | 0 | 0 | - | 3.047 | - | 3.765 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 5.260 | - | 5.290 | - | - | 0 | 0 | - | 3.047 | - | 3.064 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 5.260 | - | 5.260 | - | - | 0 | 0 | - | 3.047 | - | 3.047 | - | - | 0 | - | -0.75% |
| 2008-10-10 | 0 | 5.300 | 4.200 | 5.300 | 4.300 | 5.300 | 44,000 | 193,400 | 4.3955 | 3.070 | 2.433 | 3.070 | 2.491 | 3.070 | 75,954 | 2.5463 | -6.19% |
| 2008-10-09 | 0 | 5.650 | 3.950 | 5.850 | - | - | 0 | 0 | - | 3.273 | 2.288 | 3.389 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 5.650 | 3.660 | - | - | - | 0 | 0 | - | 3.273 | 2.120 | - | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 5.650 | 3.760 | 5.700 | - | - | 0 | 0 | - | 3.273 | 2.178 | 3.302 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 5.650 | 3.850 | - | - | - | 0 | 0 | - | 3.273 | 2.230 | - | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 5.650 | 5.000 | - | - | - | 0 | 0 | - | 3.273 | 2.896 | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 5.650 | 4.500 | - | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 3.273 | 2.607 | - | 3.273 | 3.273 | 17,262 | 3.2730 | 3.67% |
| 2008-09-29 | 0 | 5.450 | 3.560 | 5.600 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 3.157 | 2.062 | 3.244 | 3.157 | 3.157 | 6,905 | 3.1572 | -7.63% |
| 2008-09-26 | 0 | 5.900 | - | 6.000 | - | - | 0 | 0 | - | 3.418 | - | 3.476 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 5.900 | 5.400 | 5.900 | - | - | 0 | 0 | - | 3.418 | 3.128 | 3.418 | - | - | 0 | - | -1.67% |
| 2008-09-24 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 3.476 | - | 3.476 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.476 | 3.128 | 3.476 | - | - | 0 | - | -2.28% |
| 2008-09-22 | 0 | 6.140 | 5.600 | 6.140 | 5.800 | 6.200 | 32,000 | 193,200 | 6.0375 | 3.557 | 3.244 | 3.557 | 3.360 | 3.592 | 55,239 | 3.4975 | 13.70% |
| 2008-09-19 | 0 | 5.400 | 4.800 | 5.500 | - | - | 0 | 0 | - | 3.128 | 2.781 | 3.186 | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 5.400 | 4.000 | 5.400 | - | - | 0 | 0 | - | 3.128 | 2.317 | 3.128 | - | - | 0 | - | -6.90% |
| 2008-09-17 | 0 | 5.800 | 5.000 | 5.800 | - | - | 0 | 0 | - | 3.360 | 2.896 | 3.360 | - | - | 0 | - | -3.33% |
| 2008-09-16 | 0 | 6.000 | 4.100 | 6.100 | - | - | 0 | 0 | - | 3.476 | 2.375 | 3.534 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.000 | 5.400 | 6.000 | - | - | 0 | 0 | - | 3.476 | 3.128 | 3.476 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 6.000 | 5.500 | 6.000 | - | - | 0 | 0 | - | 3.476 | 3.186 | 3.476 | - | - | 0 | - | -1.64% |
| 2008-09-10 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 3.534 | - | 3.534 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 6.100 | 5.700 | 6.100 | - | - | 0 | 0 | - | 3.534 | 3.302 | 3.534 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 6.100 | 5.700 | 5.800 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 3.534 | 3.302 | 3.360 | 3.360 | 3.360 | 20,715 | 3.3599 | 0.00% |
| 2008-09-05 | 0 | 6.100 | 5.000 | 6.100 | - | - | 0 | 0 | - | 3.534 | 2.896 | 3.534 | - | - | 0 | - | -0.81% |
| 2008-09-04 | 0 | 6.150 | 5.850 | 6.150 | - | - | 0 | 0 | - | 3.563 | 3.389 | 3.563 | - | - | 0 | - | -0.32% |
| 2008-09-03 | 0 | 6.170 | 5.800 | 6.170 | - | - | 0 | 0 | - | 3.574 | 3.360 | 3.574 | - | - | 0 | - | -0.32% |
| 2008-09-02 | 0 | 6.190 | 5.800 | 6.190 | - | - | 0 | 0 | - | 3.586 | 3.360 | 3.586 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 6.190 | 5.800 | 6.200 | - | - | 0 | 0 | - | 3.586 | 3.360 | 3.592 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 6.190 | 5.850 | 6.190 | - | - | 0 | 0 | - | 3.586 | 3.389 | 3.586 | - | - | 0 | - | -0.16% |
| 2008-08-28 | 0 | 6.200 | 5.850 | 6.200 | 5.870 | 6.200 | 40,000 | 241,400 | 6.0350 | 3.592 | 3.389 | 3.592 | 3.400 | 3.592 | 69,049 | 3.4961 | 1.97% |
| 2008-08-27 | 0 | 6.080 | 5.850 | 6.080 | 6.080 | 6.080 | 4,000 | 24,320 | 6.0800 | 3.522 | 3.389 | 3.522 | 3.522 | 3.522 | 6,905 | 3.5221 | 1.33% |
| 2008-08-26 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.000 | 44,000 | 256,420 | 5.8277 | 3.476 | 3.389 | 3.476 | 3.360 | 3.476 | 75,954 | 3.3760 | 0.00% |
| 2008-08-25 | 0 | 6.000 | 5.650 | 6.000 | - | - | 0 | 0 | - | 3.476 | 3.273 | 3.476 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 6.000 | 5.800 | 6.160 | - | - | 0 | 0 | - | 3.476 | 3.360 | 3.568 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 6.000 | 5.500 | 6.340 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.476 | 3.186 | 3.673 | 3.476 | 3.476 | 17,262 | 3.4758 | -4.61% |
| 2008-08-19 | 0 | 6.290 | 5.500 | 6.400 | - | - | 0 | 0 | - | 3.644 | 3.186 | 3.708 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 6.290 | 5.700 | 6.350 | - | - | 0 | 0 | - | 3.644 | 3.302 | 3.679 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 6.290 | 5.600 | 6.350 | - | - | 0 | 0 | - | 3.644 | 3.244 | 3.679 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 6.290 | - | 6.290 | - | - | 0 | 0 | - | 3.644 | - | 3.644 | - | - | 0 | - | -0.16% |
| 2008-08-13 | 0 | 6.300 | 5.600 | 6.300 | 5.700 | 6.300 | 8,000 | 48,000 | 6.0000 | 3.650 | 3.244 | 3.650 | 3.302 | 3.650 | 13,810 | 3.4758 | -1.25% |
| 2008-08-12 | 0 | 6.380 | 5.800 | 6.380 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 3.696 | 3.360 | 3.696 | 3.708 | 3.708 | 6,905 | 3.7075 | 6.33% |
| 2008-08-11 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 3.476 | 3.418 | 3.476 | - | - | 0 | - | -2.91% |
| 2008-08-08 | 0 | 6.180 | 5.900 | 6.180 | - | - | 0 | 0 | - | 3.580 | 3.418 | 3.580 | - | - | 0 | - | -0.32% |
| 2008-08-07 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.592 | 3.418 | 3.592 | - | - | 0 | - | -1.12% |
| 2008-08-05 | 0 | 6.270 | - | 6.270 | - | - | 0 | 0 | - | 3.632 | - | 3.632 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 6.270 | 5.900 | 6.270 | - | - | 0 | 0 | - | 3.632 | 3.418 | 3.632 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 6.270 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.632 | 3.418 | 3.650 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 6.270 | 6.000 | 6.270 | - | - | 0 | 0 | - | 3.632 | 3.476 | 3.632 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 6.270 | 6.000 | 6.280 | - | - | 0 | 0 | - | 3.632 | 3.476 | 3.638 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 6.270 | 5.950 | 6.270 | - | - | 0 | 0 | - | 3.632 | 3.447 | 3.632 | - | - | 0 | - | -1.26% |
| 2008-07-28 | 0 | 6.350 | 6.000 | 6.350 | - | - | 0 | 0 | - | 3.679 | 3.476 | 3.679 | - | - | 0 | - | -1.85% |
| 2008-07-25 | 0 | 6.470 | - | 6.470 | 6.480 | 6.480 | 16,000 | 103,680 | 6.4800 | 3.748 | - | 3.748 | 3.754 | 3.754 | 27,620 | 3.7539 | 2.70% |
| 2008-07-24 | 0 | 6.300 | 6.000 | 6.300 | - | - | 0 | 0 | - | 3.650 | 3.476 | 3.650 | - | - | 0 | - | -2.63% |
| 2008-07-23 | 0 | 6.470 | 6.000 | 6.470 | 6.460 | 6.500 | 18,000 | 116,540 | 6.4744 | 3.748 | 3.476 | 3.748 | 3.742 | 3.765 | 31,072 | 3.7506 | 1.73% |
| 2008-07-22 | 0 | 6.360 | 6.000 | 6.360 | - | - | 0 | 0 | - | 3.684 | 3.476 | 3.684 | - | - | 0 | - | -0.31% |
| 2008-07-21 | 0 | 6.380 | 6.000 | 6.380 | - | - | 0 | 0 | - | 3.696 | 3.476 | 3.696 | - | - | 0 | - | -0.31% |
| 2008-07-18 | 0 | 6.400 | 5.950 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.708 | 3.447 | 3.708 | 3.708 | 3.708 | 17,262 | 3.7075 | 3.23% |
| 2008-07-17 | 0 | 6.200 | 5.950 | 6.200 | - | - | 0 | 0 | - | 3.592 | 3.447 | 3.592 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 6.200 | 5.860 | 6.250 | - | - | 0 | 0 | - | 3.592 | 3.395 | 3.621 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 6.200 | 5.900 | 6.200 | - | - | 0 | 0 | - | 3.592 | 3.418 | 3.592 | - | - | 0 | - | -0.16% |
| 2008-07-14 | 0 | 6.250 | 5.900 | 6.250 | - | - | 0 | 0 | - | 3.597 | 3.396 | 3.597 | - | - | 0 | - | -0.79% |
| 2008-07-11 | 0 | 6.300 | 6.050 | 6.300 | 6.380 | 6.380 | 4,000 | 25,520 | 6.3800 | 3.626 | 3.482 | 3.626 | 3.672 | 3.672 | 6,949 | 3.6723 | 0.32% |
| 2008-07-10 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.615 | 3.396 | 3.626 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 6.280 | 5.900 | 6.300 | - | - | 0 | 0 | - | 3.615 | 3.396 | 3.626 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 6.280 | 5.820 | 6.280 | - | - | 0 | 0 | - | 3.615 | 3.350 | 3.615 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 6.280 | 5.850 | 6.280 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.615 | 3.367 | 3.615 | 3.615 | 3.615 | 6,949 | 3.6147 | 3.80% |
| 2008-07-04 | 0 | 6.050 | 5.850 | 6.250 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 3.482 | 3.367 | 3.597 | 3.482 | 3.482 | 6,949 | 3.4823 | 4.31% |
| 2008-07-03 | 0 | 5.800 | 5.020 | 6.400 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 3.338 | 2.889 | 3.684 | 3.338 | 3.338 | 6,949 | 3.3384 | -6.75% |
| 2008-07-02 | 0 | 6.220 | 5.800 | 6.400 | - | - | 0 | 0 | - | 3.580 | 3.338 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 6.220 | 5.800 | 6.220 | - | - | 0 | 0 | - | 3.580 | 3.338 | 3.580 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 6.220 | - | 6.500 | - | - | 0 | 0 | - | 3.580 | - | 3.741 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 6.220 | 5.950 | 6.220 | 5.850 | 6.220 | 26,000 | 158,100 | 6.0808 | 3.580 | 3.425 | 3.580 | 3.367 | 3.580 | 45,171 | 3.5000 | 0.32% |
| 2008-06-25 | 0 | 6.200 | 5.950 | 6.300 | 6.100 | 6.200 | 10,000 | 61,600 | 6.1600 | 3.569 | 3.425 | 3.626 | 3.511 | 3.569 | 17,373 | 3.5456 | 4.20% |
| 2008-06-24 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 3.425 | 3.425 | 3.540 | 3.425 | 3.425 | 6,949 | 3.4248 | -3.25% |
| 2008-06-23 | 0 | 6.150 | 5.910 | 6.250 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.540 | 3.402 | 3.597 | 3.540 | 3.540 | 17,373 | 3.5399 | 0.00% |
| 2008-06-20 | 0 | 6.150 | 5.900 | 6.150 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 3.540 | 3.396 | 3.540 | 3.540 | 3.540 | 6,949 | 3.5399 | 4.24% |
| 2008-06-19 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 3.396 | 3.396 | 3.511 | 3.396 | 3.396 | 13,899 | 3.3960 | -3.28% |
| 2008-06-18 | 0 | 6.100 | 5.920 | 6.100 | 5.900 | 6.100 | 22,000 | 131,200 | 5.9636 | 3.511 | 3.408 | 3.511 | 3.396 | 3.511 | 38,222 | 3.4326 | 2.01% |
| 2008-06-17 | 0 | 5.980 | 5.980 | 6.300 | 5.980 | 5.980 | 8,000 | 47,840 | 5.9800 | 3.442 | 3.442 | 3.626 | 3.442 | 3.442 | 13,899 | 3.4420 | -5.08% |
| 2008-06-16 | 0 | 6.300 | 5.810 | 6.300 | - | - | 0 | 0 | - | 3.626 | 3.344 | 3.626 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 6.300 | 5.560 | 6.300 | - | - | 0 | 0 | - | 3.626 | 3.200 | 3.626 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 6.300 | 5.530 | 6.300 | - | - | 0 | 0 | - | 3.626 | 3.183 | 3.626 | - | - | 0 | - | -1.56% |
| 2008-06-11 | 0 | 6.400 | 5.560 | 6.400 | - | - | 0 | 0 | - | 3.684 | 3.200 | 3.684 | - | - | 0 | - | -0.47% |
| 2008-06-10 | 0 | 6.430 | 5.500 | 6.500 | - | - | 0 | 0 | - | 3.701 | 3.166 | 3.741 | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 6.430 | 6.130 | 6.480 | - | - | 0 | 0 | - | 3.701 | 3.528 | 3.730 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 6.430 | 6.150 | 6.500 | - | - | 0 | 0 | - | 3.701 | 3.540 | 3.741 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 6.430 | 6.160 | 6.500 | - | - | 0 | 0 | - | 3.701 | 3.546 | 3.741 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 6.430 | 6.200 | 6.500 | 6.180 | 6.430 | 22,000 | 138,140 | 6.2791 | 3.701 | 3.569 | 3.741 | 3.557 | 3.701 | 38,222 | 3.6142 | 0.63% |
| 2008-06-02 | 0 | 6.390 | 6.160 | 6.400 | 6.390 | 6.390 | 10,000 | 63,900 | 6.3900 | 3.678 | 3.546 | 3.684 | 3.678 | 3.678 | 17,373 | 3.6780 | 0.63% |
| 2008-05-30 | 0 | 6.350 | 6.100 | 6.350 | 6.200 | 6.350 | 8,000 | 50,200 | 6.2750 | 3.655 | 3.511 | 3.655 | 3.569 | 3.655 | 13,899 | 3.6118 | 2.42% |
| 2008-05-29 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 3.569 | 3.540 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 6.200 | 6.140 | 6.200 | - | - | 0 | 0 | - | 3.569 | 3.534 | 3.569 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 6.200 | 6.180 | 6.400 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 3.569 | 3.557 | 3.684 | 3.569 | 3.569 | 10,424 | 3.5687 | 1.97% |
| 2008-05-26 | 0 | 6.080 | 6.180 | 6.200 | 6.070 | 6.200 | 32,000 | 197,160 | 6.1613 | 3.500 | 3.557 | 3.569 | 3.494 | 3.569 | 55,595 | 3.5464 | -4.70% |
| 2008-05-23 | 0 | 6.380 | 6.180 | 6.380 | - | - | 0 | 0 | - | 3.672 | 3.557 | 3.672 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 6.380 | 6.100 | 6.400 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 3.672 | 3.511 | 3.684 | 3.672 | 3.672 | 10,424 | 3.6723 | 2.08% |
| 2008-05-21 | 0 | 6.250 | 6.200 | 6.400 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 3.597 | 3.569 | 3.684 | 3.597 | 3.597 | 17,373 | 3.5974 | -2.34% |
| 2008-05-20 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.400 | 22,000 | 139,000 | 6.3182 | 3.684 | 3.626 | 3.684 | 3.626 | 3.684 | 38,222 | 3.6367 | -1.54% |
| 2008-05-19 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.741 | 3.655 | 3.741 | - | - | 0 | - | -0.76% |
| 2008-05-16 | 0 | 6.550 | 6.310 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 3.770 | 3.632 | 3.770 | 3.770 | 3.770 | 6,949 | 3.7701 | 0.77% |
| 2008-05-15 | 0 | 6.500 | 6.310 | 6.580 | - | - | 0 | 0 | - | 3.741 | 3.632 | 3.787 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 6.500 | - | 6.600 | - | - | 0 | 0 | - | 3.741 | - | 3.799 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 6.500 | 6.300 | 6.580 | 6.300 | 6.500 | 10,000 | 64,120 | 6.4120 | 3.741 | 3.626 | 3.787 | 3.626 | 3.741 | 17,373 | 3.6907 | 0.31% |
| 2008-05-09 | 0 | 6.480 | 6.280 | 6.600 | - | - | 0 | 0 | - | 3.730 | 3.615 | 3.799 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 6.480 | 6.100 | 6.480 | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 3.730 | 3.511 | 3.730 | 3.730 | 3.730 | 3,475 | 3.7298 | 2.86% |
| 2008-05-07 | 0 | 6.300 | 6.200 | 6.490 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.626 | 3.569 | 3.736 | 3.626 | 3.626 | 34,747 | 3.6262 | -3.08% |
| 2008-05-06 | 0 | 6.500 | 6.300 | 6.500 | 6.360 | 6.500 | 22,000 | 140,640 | 6.3927 | 3.741 | 3.626 | 3.741 | 3.661 | 3.741 | 38,222 | 3.6796 | 1.72% |
| 2008-05-05 | 0 | 6.390 | 6.350 | 6.500 | - | - | 6,000 | 38,100 | 6.3500 | 3.678 | 3.655 | 3.741 | - | - | 10,424 | 3.6550 | 0.00% |
| 2008-05-02 | 0 | 6.390 | 6.290 | 6.600 | 6.390 | 6.400 | 22,000 | 140,700 | 6.3955 | 3.678 | 3.620 | 3.799 | 3.678 | 3.684 | 38,222 | 3.6812 | -0.16% |
| 2008-04-30 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 3.684 | 3.597 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.684 | 3.626 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.684 | 3.655 | 3.684 | 3.684 | 3.684 | 17,373 | 3.6838 | 0.79% |
| 2008-04-25 | 0 | 6.350 | 6.300 | 6.420 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.655 | 3.626 | 3.695 | 3.655 | 3.655 | 6,949 | 3.6550 | -1.40% |
| 2008-04-24 | 0 | 6.440 | 6.350 | 6.440 | - | - | 0 | 0 | - | 3.707 | 3.655 | 3.707 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 6.440 | 6.320 | 6.440 | 6.400 | 6.460 | 8,000 | 51,400 | 6.4250 | 3.707 | 3.638 | 3.707 | 3.684 | 3.718 | 13,899 | 3.6982 | 0.62% |
| 2008-04-22 | 0 | 6.400 | 6.300 | 6.400 | - | - | 0 | 0 | - | 3.684 | 3.626 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 6.400 | 6.400 | 6.460 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 3.684 | 3.684 | 3.718 | 3.626 | 3.626 | 3,475 | 3.6262 | -0.78% |
| 2008-04-18 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.713 | 3.626 | 3.713 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.460 | 14,000 | 90,380 | 6.4557 | 3.713 | 3.626 | 3.713 | 3.713 | 3.718 | 24,323 | 3.7159 | 2.38% |
| 2008-04-16 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 3.626 | 3.597 | 3.626 | 3.626 | 3.626 | 10,424 | 3.6262 | -1.56% |
| 2008-04-15 | 0 | 6.400 | 6.250 | 6.500 | - | - | 0 | 0 | - | 3.684 | 3.597 | 3.741 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 3.684 | - | 3.684 | - | - | 0 | - | -1.54% |
| 2008-04-11 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.530 | 6,000 | 38,460 | 6.4100 | 3.741 | 3.684 | 3.741 | 3.655 | 3.759 | 10,424 | 3.6895 | 0.78% |
| 2008-04-10 | 0 | 6.450 | 6.260 | 6.450 | - | - | 0 | 0 | - | 3.713 | 3.603 | 3.713 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.713 | 3.626 | 3.713 | - | - | 0 | - | -0.62% |
| 2008-04-08 | 0 | 6.490 | 6.350 | 6.490 | 6.490 | 6.490 | 4,000 | 25,960 | 6.4900 | 3.736 | 3.655 | 3.736 | 3.736 | 3.736 | 6,949 | 3.7356 | 0.62% |
| 2008-04-07 | 0 | 6.450 | 6.300 | 6.470 | 6.300 | 6.450 | 14,000 | 88,700 | 6.3357 | 3.713 | 3.626 | 3.724 | 3.626 | 3.713 | 24,323 | 3.6468 | -0.77% |
| 2008-04-03 | 0 | 6.500 | 6.180 | 6.400 | 6.250 | 6.500 | 54,000 | 341,220 | 6.3189 | 3.741 | 3.557 | 3.684 | 3.597 | 3.741 | 93,817 | 3.6371 | 4.00% |
| 2008-04-02 | 0 | 6.250 | 6.050 | 6.250 | 6.280 | 6.280 | 4,000 | 25,120 | 6.2800 | 3.597 | 3.482 | 3.597 | 3.615 | 3.615 | 6,949 | 3.6147 | 1.96% |
| 2008-04-01 | 0 | 6.130 | 5.960 | 6.130 | 6.000 | 6.130 | 8,000 | 48,520 | 6.0650 | 3.528 | 3.431 | 3.528 | 3.454 | 3.528 | 13,899 | 3.4910 | 0.82% |
| 2008-03-31 | 0 | 6.080 | 6.000 | 6.150 | - | - | 0 | 0 | - | 3.500 | 3.454 | 3.540 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 6.080 | 5.920 | 6.100 | 5.920 | 6.080 | 16,000 | 96,320 | 6.0200 | 3.500 | 3.408 | 3.511 | 3.408 | 3.500 | 27,797 | 3.4651 | 2.70% |
| 2008-03-27 | 0 | 5.920 | 5.720 | 6.100 | - | - | 0 | 0 | - | 3.408 | 3.292 | 3.511 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 5.920 | 5.900 | 6.100 | 5.920 | 5.920 | 4,000 | 23,680 | 5.9200 | 3.408 | 3.396 | 3.511 | 3.408 | 3.408 | 6,949 | 3.4075 | -2.95% |
| 2008-03-25 | 0 | 6.100 | 5.600 | 6.100 | 5.500 | 6.100 | 32,000 | 183,700 | 5.7406 | 3.511 | 3.223 | 3.511 | 3.166 | 3.511 | 55,595 | 3.3043 | 7.02% |
| 2008-03-20 | 0 | 5.700 | 5.030 | 5.700 | - | - | 0 | 0 | - | 3.281 | 2.895 | 3.281 | - | - | 0 | - | -2.73% |
| 2008-03-19 | 0 | 5.860 | 5.700 | 5.890 | 5.860 | 5.890 | 10,000 | 58,780 | 5.8780 | 3.373 | 3.281 | 3.390 | 3.373 | 3.390 | 17,373 | 3.3833 | 3.72% |
| 2008-03-18 | 0 | 5.650 | 5.450 | 5.650 | 5.650 | 5.650 | 6,000 | 33,900 | 5.6500 | 3.252 | 3.137 | 3.252 | 3.252 | 3.252 | 10,424 | 3.2521 | 0.00% |
| 2008-03-17 | 0 | 5.650 | 5.650 | - | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 3.252 | 3.252 | - | 3.252 | 3.252 | 6,949 | 3.2521 | -3.42% |
| 2008-03-14 | 0 | 5.850 | 5.850 | 6.100 | 5.830 | 5.830 | 10,000 | 58,300 | 5.8300 | 3.367 | 3.367 | 3.511 | 3.356 | 3.356 | 17,373 | 3.3557 | 1.21% |
| 2008-03-13 | 0 | 5.780 | 5.700 | 6.100 | 5.780 | 5.900 | 20,000 | 116,800 | 5.8400 | 3.327 | 3.281 | 3.511 | 3.327 | 3.396 | 34,747 | 3.3615 | -5.09% |
| 2008-03-12 | 0 | 6.090 | 6.000 | 6.090 | 6.000 | 6.090 | 36,000 | 217,300 | 6.0361 | 3.505 | 3.454 | 3.505 | 3.454 | 3.505 | 62,544 | 3.4743 | 1.16% |
| 2008-03-11 | 0 | 6.020 | 6.020 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 3.465 | 3.465 | 3.511 | 3.454 | 3.454 | 17,373 | 3.4535 | -1.31% |
| 2008-03-10 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.200 | 20,000 | 123,000 | 6.1500 | 3.511 | 3.454 | 3.569 | 3.511 | 3.569 | 34,747 | 3.5399 | -3.94% |
| 2008-03-07 | 0 | 6.350 | 6.150 | 6.390 | - | - | 0 | 0 | - | 3.655 | 3.540 | 3.678 | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 6.350 | 6.260 | 6.400 | - | - | 0 | 0 | - | 3.655 | 3.603 | 3.684 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 3.655 | 3.569 | 3.684 | 3.655 | 3.655 | 10,424 | 3.6550 | -0.78% |
| 2008-03-04 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 3.684 | 3.661 | 3.684 | 3.684 | 3.684 | 10,424 | 3.6838 | -2.29% |
| 2008-03-03 | 0 | 6.550 | 6.410 | 6.550 | - | - | 0 | 0 | - | 3.770 | 3.690 | 3.770 | - | - | 0 | - | -0.46% |
| 2008-02-29 | 0 | 6.580 | 6.500 | 6.580 | - | - | 0 | 0 | - | 3.787 | 3.741 | 3.787 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 6.580 | 6.450 | 6.590 | 6.550 | 6.580 | 10,000 | 65,740 | 6.5740 | 3.787 | 3.713 | 3.793 | 3.770 | 3.787 | 17,373 | 3.7839 | 0.46% |
| 2008-02-27 | 0 | 6.550 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.770 | 3.741 | 3.799 | - | - | 0 | - | 0.00% |
| 2008-02-26 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.770 | 3.684 | 3.770 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 6.550 | 6.400 | 6.550 | - | - | 0 | 0 | - | 3.770 | 3.684 | 3.770 | - | - | 0 | - | -0.76% |
| 2008-02-22 | 0 | 6.600 | 6.430 | 6.600 | - | - | 1,547 | 10,210 | 6.5999 | 3.799 | 3.701 | 3.799 | - | - | 2,688 | 3.7988 | -0.75% |
| 2008-02-21 | 0 | 6.650 | 6.630 | 6.650 | 6.450 | 6.680 | 88,840 | 580,960 | 6.5394 | 3.828 | 3.816 | 3.828 | 3.713 | 3.845 | 154,346 | 3.7640 | 1.53% |
| 2008-02-20 | 0 | 6.550 | 6.500 | 6.650 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.770 | 3.741 | 3.828 | 3.770 | 3.770 | 10,424 | 3.7701 | -2.09% |
| 2008-02-19 | 0 | 6.690 | 6.600 | 6.690 | 6.630 | 6.690 | 54,000 | 358,620 | 6.6411 | 3.851 | 3.799 | 3.851 | 3.816 | 3.851 | 93,817 | 3.8226 | 0.90% |
| 2008-02-18 | 0 | 6.630 | 6.550 | 6.630 | - | - | 0 | 0 | - | 3.816 | 3.770 | 3.816 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 6.630 | 6.600 | 6.650 | 6.540 | 6.630 | 52,000 | 343,260 | 6.6012 | 3.816 | 3.799 | 3.828 | 3.764 | 3.816 | 90,342 | 3.7996 | 0.45% |
| 2008-02-14 | 0 | 6.600 | 6.450 | 6.600 | 6.450 | 6.600 | 8,000 | 52,200 | 6.5250 | 3.799 | 3.713 | 3.799 | 3.713 | 3.799 | 13,899 | 3.7557 | 2.96% |
| 2008-02-13 | 0 | 6.410 | 6.410 | 6.580 | 6.410 | 6.700 | 38,000 | 249,040 | 6.5537 | 3.690 | 3.690 | 3.787 | 3.690 | 3.856 | 66,019 | 3.7722 | -1.38% |
| 2008-02-12 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 3.741 | 3.626 | 3.741 | 3.741 | 3.741 | 10,424 | 3.7413 | 0.00% |
| 2008-02-11 | 0 | 6.500 | 6.300 | 6.700 | - | - | 0 | 0 | - | 3.741 | 3.626 | 3.856 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 3.741 | - | 3.741 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 6.500 | 6.250 | 6.600 | 6.250 | 6.500 | 30,000 | 190,400 | 6.3467 | 3.741 | 3.597 | 3.799 | 3.597 | 3.741 | 52,120 | 3.6531 | 1.72% |
| 2008-02-04 | 0 | 6.390 | 6.300 | 6.390 | 6.250 | 6.390 | 14,000 | 88,340 | 6.3100 | 3.678 | 3.626 | 3.678 | 3.597 | 3.678 | 24,323 | 3.6320 | 0.16% |
| 2008-02-01 | 0 | 6.380 | 6.250 | 6.380 | 6.100 | 6.380 | 58,000 | 360,220 | 6.2107 | 3.672 | 3.597 | 3.672 | 3.511 | 3.672 | 100,766 | 3.5748 | 0.47% |
| 2008-01-31 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.780 | 50,000 | 334,700 | 6.6940 | 3.655 | 3.626 | 3.655 | 3.655 | 3.903 | 86,867 | 3.8530 | -4.94% |
| 2008-01-30 | 0 | 6.680 | 6.400 | 6.680 | 6.800 | 6.850 | 22,000 | 150,500 | 6.8409 | 3.845 | 3.684 | 3.845 | 3.914 | 3.943 | 38,222 | 3.9376 | 1.21% |
| 2008-01-29 | 0 | 6.600 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.799 | 3.713 | 3.799 | - | - | 0 | - | -0.75% |
| 2008-01-28 | 0 | 6.650 | 6.300 | 6.650 | 6.650 | 6.650 | 2,000 | 13,300 | 6.6500 | 3.828 | 3.626 | 3.828 | 3.828 | 3.828 | 3,475 | 3.8277 | -0.75% |
| 2008-01-25 | 0 | 6.700 | 6.550 | 6.750 | 6.500 | 6.700 | 20,000 | 132,000 | 6.6000 | 3.856 | 3.770 | 3.885 | 3.741 | 3.856 | 34,747 | 3.7989 | -0.74% |
| 2008-01-24 | 0 | 6.750 | 6.550 | 6.800 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.885 | 3.770 | 3.914 | 3.885 | 3.885 | 17,373 | 3.8852 | 3.05% |
| 2008-01-23 | 0 | 6.550 | 6.550 | - | 6.200 | 6.540 | 44,420 | 285,204 | 6.4206 | 3.770 | 3.770 | - | 3.569 | 3.764 | 77,173 | 3.6957 | 5.65% |
| 2008-01-22 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.790 | 32,000 | 206,480 | 6.4525 | 3.569 | 3.511 | 3.741 | 3.569 | 3.908 | 55,595 | 3.7140 | -11.17% |
| 2008-01-21 | 0 | 6.980 | - | 6.980 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 4.018 | - | 4.018 | 4.029 | 4.029 | 6,949 | 4.0291 | 0.29% |
| 2008-01-18 | 0 | 6.960 | 6.820 | 6.960 | 6.800 | 6.970 | 26,000 | 178,980 | 6.8838 | 4.006 | 3.926 | 4.006 | 3.914 | 4.012 | 45,171 | 3.9623 | 2.35% |
| 2008-01-17 | 0 | 6.800 | 6.700 | 6.890 | 6.800 | 7.000 | 34,000 | 233,600 | 6.8706 | 3.914 | 3.856 | 3.966 | 3.914 | 4.029 | 59,070 | 3.9547 | -6.46% |
| 2008-01-16 | 0 | 7.270 | - | 7.270 | 7.100 | 7.300 | 18,000 | 129,320 | 7.1844 | 4.185 | - | 4.185 | 4.087 | 4.202 | 31,272 | 4.1353 | -2.42% |
| 2008-01-15 | 0 | 7.450 | 7.380 | 7.450 | 7.480 | 7.480 | 6,000 | 44,880 | 7.4800 | 4.288 | 4.248 | 4.288 | 4.305 | 4.305 | 10,424 | 4.3054 | -0.53% |
| 2008-01-14 | 0 | 7.490 | 7.370 | 7.490 | - | - | 0 | 0 | - | 4.311 | 4.242 | 4.311 | - | - | 0 | - | -0.40% |
| 2008-01-11 | 0 | 7.520 | 7.450 | 7.520 | 7.520 | 7.540 | 20,000 | 150,640 | 7.5320 | 4.328 | 4.288 | 4.328 | 4.328 | 4.340 | 34,747 | 4.3354 | -0.40% |
| 2008-01-10 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 14,000 | 105,300 | 7.5214 | 4.346 | 4.288 | 4.346 | 4.288 | 4.346 | 24,323 | 4.3293 | 0.40% |
| 2008-01-09 | 0 | 7.520 | 7.420 | 7.520 | 7.450 | 7.520 | 14,000 | 104,900 | 7.4929 | 4.328 | 4.271 | 4.328 | 4.288 | 4.328 | 24,323 | 4.3128 | -0.27% |
| 2008-01-08 | 0 | 7.540 | 7.400 | 7.540 | 7.400 | 7.540 | 22,000 | 164,040 | 7.4564 | 4.340 | 4.259 | 4.340 | 4.259 | 4.340 | 38,222 | 4.2918 | 0.00% |
| 2008-01-07 | 0 | 7.540 | 7.350 | 7.540 | 7.400 | 7.540 | 8,000 | 59,760 | 7.4700 | 4.340 | 4.231 | 4.340 | 4.259 | 4.340 | 13,899 | 4.2997 | 0.00% |
| 2008-01-04 | 0 | 7.540 | 7.450 | 7.550 | 7.400 | 7.540 | 248,000 | 1,838,600 | 7.4137 | 4.340 | 4.288 | 4.346 | 4.259 | 4.340 | 430,861 | 4.2673 | -0.66% |
| 2008-01-03 | 0 | 7.590 | 7.450 | 7.590 | - | - | 0 | 0 | - | 4.369 | 4.288 | 4.369 | - | - | 0 | - | -0.13% |
| 2008-01-02 | 0 | 7.600 | 7.400 | 7.680 | - | - | 0 | 0 | - | 4.374 | 4.259 | 4.421 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 7.600 | 7.400 | 7.700 | 7.500 | 7.600 | 12,000 | 91,000 | 7.5833 | 4.374 | 4.259 | 4.432 | 4.317 | 4.374 | 20,848 | 4.3649 | 2.01% |
| 2007-12-28 | 0 | 7.450 | 7.440 | 7.600 | 7.440 | 7.450 | 36,000 | 268,040 | 7.4456 | 4.288 | 4.282 | 4.374 | 4.282 | 4.288 | 62,544 | 4.2856 | 0.13% |
| 2007-12-27 | 0 | 7.440 | 7.280 | 7.450 | 7.440 | 7.440 | 20,000 | 148,800 | 7.4400 | 4.282 | 4.190 | 4.288 | 4.282 | 4.282 | 34,747 | 4.2824 | -0.13% |
| 2007-12-24 | 0 | 7.450 | 7.260 | 7.500 | - | - | 0 | 0 | - | 4.288 | 4.179 | 4.317 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 7.450 | 7.360 | 7.450 | 7.300 | 7.450 | 8,000 | 59,000 | 7.3750 | 4.288 | 4.236 | 4.288 | 4.202 | 4.288 | 13,899 | 4.2450 | 0.40% |
| 2007-12-20 | 0 | 7.420 | 7.260 | 7.450 | 7.260 | 7.420 | 40,000 | 293,640 | 7.3410 | 4.271 | 4.179 | 4.288 | 4.179 | 4.271 | 69,494 | 4.2254 | 1.50% |
| 2007-12-19 | 0 | 7.310 | 7.310 | 7.490 | 7.310 | 7.540 | 24,000 | 176,860 | 7.3692 | 4.208 | 4.208 | 4.311 | 4.208 | 4.340 | 41,696 | 4.2416 | -1.08% |
| 2007-12-18 | 0 | 7.390 | 7.300 | 7.550 | - | - | 0 | 0 | - | 4.254 | 4.202 | 4.346 | - | - | 0 | - | -0.00% |
| 2007-12-17 | 0 | 7.550 | 7.460 | 7.600 | 7.550 | 7.650 | 18,000 | 136,300 | 7.5722 | 4.254 | 4.203 | 4.282 | 4.254 | 4.310 | 31,949 | 4.2661 | -0.66% |
| 2007-12-14 | 0 | 7.600 | 7.470 | 7.640 | 7.410 | 7.600 | 36,840 | 276,696 | 7.5107 | 4.282 | 4.209 | 4.304 | 4.175 | 4.282 | 65,389 | 4.2315 | -0.78% |
| 2007-12-13 | 0 | 7.660 | 7.580 | 7.660 | 7.660 | 7.750 | 12,000 | 92,460 | 7.7050 | 4.316 | 4.271 | 4.316 | 4.316 | 4.366 | 21,300 | 4.3409 | -0.52% |
| 2007-12-12 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 4.338 | 4.310 | 4.338 | 4.338 | 4.338 | 7,100 | 4.3381 | -0.90% |
| 2007-12-11 | 0 | 7.770 | 7.660 | 7.770 | 7.680 | 7.800 | 50,000 | 388,180 | 7.7636 | 4.378 | 4.316 | 4.378 | 4.327 | 4.394 | 88,748 | 4.3740 | 0.91% |
| 2007-12-10 | 0 | 7.700 | 7.570 | 7.700 | 7.700 | 7.710 | 10,000 | 77,040 | 7.7040 | 4.338 | 4.265 | 4.338 | 4.338 | 4.344 | 17,750 | 4.3404 | 0.00% |
| 2007-12-07 | 0 | 7.700 | 7.700 | 7.740 | 7.700 | 7.740 | 64,000 | 492,960 | 7.7025 | 4.338 | 4.338 | 4.361 | 4.338 | 4.361 | 113,597 | 4.3395 | 0.00% |
| 2007-12-06 | 0 | 7.700 | 7.610 | 7.750 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 4.338 | 4.287 | 4.366 | 4.338 | 4.338 | 17,750 | 4.3381 | 0.26% |
| 2007-12-05 | 0 | 7.680 | 7.680 | 7.740 | 7.530 | 7.720 | 38,000 | 291,320 | 7.6663 | 4.327 | 4.327 | 4.361 | 4.242 | 4.349 | 67,448 | 4.3192 | -0.26% |
| 2007-12-04 | 0 | 7.700 | 7.670 | 7.700 | 7.700 | 7.780 | 36,000 | 277,880 | 7.7189 | 4.338 | 4.321 | 4.338 | 4.338 | 4.383 | 63,899 | 4.3488 | 1.58% |
| 2007-12-03 | 0 | 7.580 | 7.540 | 7.690 | 7.580 | 7.700 | 68,000 | 520,660 | 7.6568 | 4.271 | 4.248 | 4.332 | 4.271 | 4.338 | 120,697 | 4.3138 | 2.71% |
| 2007-11-30 | 0 | 7.380 | 7.150 | 7.380 | 7.080 | 7.400 | 38,000 | 272,520 | 7.1716 | 4.158 | 4.028 | 4.158 | 3.989 | 4.169 | 67,448 | 4.0404 | 4.53% |
| 2007-11-29 | 0 | 7.060 | 7.020 | 7.060 | 6.870 | 7.060 | 150,000 | 1,040,440 | 6.9363 | 3.978 | 3.955 | 3.978 | 3.871 | 3.978 | 266,244 | 3.9078 | 4.59% |
| 2007-11-28 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.770 | 40,000 | 270,400 | 6.7600 | 3.803 | 3.803 | 3.825 | 3.803 | 3.814 | 70,998 | 3.8085 | -0.74% |
| 2007-11-27 | 0 | 6.800 | 6.760 | 6.820 | 6.770 | 6.820 | 54,000 | 365,840 | 6.7748 | 3.831 | 3.809 | 3.842 | 3.814 | 3.842 | 95,848 | 3.8169 | -1.16% |
| 2007-11-26 | 0 | 6.880 | 6.840 | 6.880 | 6.850 | 6.910 | 64,000 | 439,840 | 6.8725 | 3.876 | 3.854 | 3.876 | 3.859 | 3.893 | 113,597 | 3.8719 | 0.88% |
| 2007-11-23 | 0 | 6.820 | 6.820 | 6.860 | 6.800 | 6.860 | 78,000 | 531,400 | 6.8128 | 3.842 | 3.842 | 3.865 | 3.831 | 3.865 | 138,447 | 3.8383 | -0.58% |
| 2007-11-22 | 0 | 6.860 | 6.820 | 6.860 | 6.800 | 6.950 | 70,000 | 479,040 | 6.8434 | 3.865 | 3.842 | 3.865 | 3.831 | 3.916 | 124,247 | 3.8555 | 1.63% |
| 2007-11-21 | 0 | 6.750 | 6.750 | 6.800 | 6.600 | 6.800 | 10,000 | 66,400 | 6.6400 | 3.803 | 3.803 | 3.831 | 3.718 | 3.831 | 17,750 | 3.7409 | 0.00% |
| 2007-11-20 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.750 | 22,000 | 146,080 | 6.6400 | 3.803 | 3.775 | 3.803 | 3.718 | 3.803 | 39,049 | 3.7409 | 0.30% |
| 2007-11-19 | 0 | 6.730 | 6.650 | 6.900 | - | - | 0 | 0 | - | 3.792 | 3.747 | 3.887 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 6.730 | 6.700 | 6.850 | 6.730 | 6.860 | 38,000 | 256,560 | 6.7516 | 3.792 | 3.775 | 3.859 | 3.792 | 3.865 | 67,448 | 3.8038 | -2.75% |
| 2007-11-15 | 0 | 6.920 | 6.750 | 6.920 | 6.900 | 6.920 | 32,000 | 221,080 | 6.9088 | 3.899 | 3.803 | 3.899 | 3.887 | 3.899 | 56,799 | 3.8923 | 1.02% |
| 2007-11-14 | 0 | 6.850 | 6.750 | 6.950 | 6.700 | 6.850 | 78,000 | 532,780 | 6.8305 | 3.859 | 3.803 | 3.916 | 3.775 | 3.859 | 138,447 | 3.8483 | 3.79% |
| 2007-11-13 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.550 | 2,420 | 15,809 | 6.5326 | 3.718 | 3.718 | 3.775 | 3.690 | 3.690 | 4,295 | 3.6804 | -2.94% |
| 2007-11-12 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.831 | - | 3.831 | - | - | 0 | - | -1.02% |
| 2007-11-09 | 0 | 6.870 | 6.650 | 6.870 | 6.700 | 6.880 | 14,000 | 94,520 | 6.7514 | 3.871 | 3.747 | 3.871 | 3.775 | 3.876 | 24,849 | 3.8037 | 0.29% |
| 2007-11-08 | 0 | 6.850 | 6.650 | 6.850 | - | - | 0 | 0 | - | 3.859 | 3.747 | 3.859 | - | - | 0 | - | -0.72% |
| 2007-11-07 | 0 | 6.900 | 6.550 | 6.950 | 6.600 | 6.900 | 104,936 | 697,229 | 6.6443 | 3.887 | 3.690 | 3.916 | 3.718 | 3.887 | 186,257 | 3.7434 | 4.55% |
| 2007-11-06 | 0 | 6.600 | 6.520 | 6.600 | - | - | 0 | 0 | - | 3.718 | 3.673 | 3.718 | - | - | 0 | - | -0.30% |
| 2007-11-05 | 0 | 6.620 | 6.530 | 6.620 | - | - | 0 | 0 | - | 3.730 | 3.679 | 3.730 | - | - | 0 | - | -0.45% |
| 2007-11-02 | 0 | 6.650 | 6.510 | 6.650 | 6.500 | 6.680 | 10,420 | 68,114 | 6.5369 | 3.747 | 3.668 | 3.747 | 3.662 | 3.763 | 18,495 | 3.6828 | -0.75% |
| 2007-11-01 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 28,000 | 187,600 | 6.7000 | 3.775 | 3.747 | 3.775 | 3.775 | 3.775 | 49,699 | 3.7747 | -0.74% |
| 2007-10-31 | 0 | 6.750 | 6.550 | 6.750 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.803 | 3.690 | 3.803 | 3.803 | 3.803 | 17,750 | 3.8029 | 0.75% |
| 2007-10-30 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.800 | 24,000 | 161,540 | 6.7308 | 3.775 | 3.718 | 3.775 | 3.775 | 3.831 | 42,599 | 3.7921 | -2.90% |
| 2007-10-29 | 0 | 6.900 | 6.700 | 6.900 | 6.900 | 6.940 | 28,000 | 193,840 | 6.9229 | 3.887 | 3.775 | 3.887 | 3.887 | 3.910 | 49,699 | 3.9003 | 2.22% |
| 2007-10-26 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 138,000 | 913,980 | 6.6230 | 3.803 | 3.803 | 3.831 | 3.662 | 3.803 | 244,944 | 3.7314 | 4.17% |
| 2007-10-25 | 0 | 6.480 | 6.380 | 6.500 | 6.480 | 6.480 | 10,000 | 64,800 | 6.4800 | 3.651 | 3.594 | 3.662 | 3.651 | 3.651 | 17,750 | 3.6508 | 1.25% |
| 2007-10-24 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 124,000 | 796,200 | 6.4210 | 3.606 | 3.606 | 3.662 | 3.606 | 3.662 | 220,095 | 3.6175 | -3.32% |
| 2007-10-23 | 0 | 6.620 | - | 6.620 | - | - | 0 | 0 | - | 3.730 | - | 3.730 | - | - | 0 | - | -0.45% |
| 2007-10-22 | 0 | 6.650 | - | 6.650 | - | - | 0 | 0 | - | 3.747 | - | 3.747 | - | - | 0 | - | -0.45% |
| 2007-10-18 | 0 | 6.680 | 6.500 | 6.680 | 6.500 | 6.680 | 48,000 | 318,720 | 6.6400 | 3.763 | 3.662 | 3.763 | 3.662 | 3.763 | 85,198 | 3.7409 | 0.91% |
| 2007-10-17 | 0 | 6.620 | 6.400 | 6.650 | 6.620 | 6.620 | 4,000 | 26,480 | 6.6200 | 3.730 | 3.606 | 3.747 | 3.730 | 3.730 | 7,100 | 3.7297 | 1.85% |
| 2007-10-16 | 0 | 6.500 | 6.400 | 6.800 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.662 | 3.606 | 3.831 | 3.662 | 3.662 | 17,750 | 3.6621 | -2.26% |
| 2007-10-15 | 0 | 6.650 | 6.530 | 6.800 | 6.650 | 6.650 | 4,000 | 26,600 | 6.6500 | 3.747 | 3.679 | 3.831 | 3.747 | 3.747 | 7,100 | 3.7466 | -3.48% |
| 2007-10-12 | 0 | 6.890 | 6.700 | 6.890 | 6.980 | 6.980 | 10,000 | 69,800 | 6.9800 | 3.882 | 3.775 | 3.882 | 3.932 | 3.932 | 17,750 | 3.9325 | -0.14% |
| 2007-10-11 | 0 | 6.900 | 6.760 | 6.900 | 6.810 | 6.900 | 100,000 | 687,220 | 6.8722 | 3.887 | 3.809 | 3.887 | 3.837 | 3.887 | 177,496 | 3.8718 | -0.72% |
| 2007-10-10 | 0 | 6.950 | 6.860 | 6.950 | 6.710 | 6.980 | 108,000 | 745,900 | 6.9065 | 3.916 | 3.865 | 3.916 | 3.780 | 3.932 | 191,696 | 3.8911 | 3.73% |
| 2007-10-09 | 0 | 6.700 | 6.650 | 6.750 | - | - | 0 | 0 | - | 3.775 | 3.747 | 3.803 | - | - | 0 | - | 0.00% |
| 2007-10-08 | 0 | 6.700 | 6.660 | 6.800 | 6.660 | 6.800 | 36,894 | 249,291 | 6.7570 | 3.775 | 3.752 | 3.831 | 3.752 | 3.831 | 65,485 | 3.8068 | -1.47% |
| 2007-10-05 | 0 | 6.800 | 6.600 | 6.800 | 6.700 | 6.880 | 44,000 | 297,880 | 6.7700 | 3.831 | 3.718 | 3.831 | 3.775 | 3.876 | 78,098 | 3.8142 | 0.00% |
| 2007-10-04 | 0 | 6.800 | 6.500 | 6.800 | - | - | 0 | 0 | - | 3.831 | 3.662 | 3.831 | - | - | 0 | - | -0.73% |
| 2007-10-03 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 3.859 | 3.775 | 3.859 | - | - | 0 | - | -0.44% |
| 2007-10-02 | 0 | 6.880 | 6.750 | 6.900 | 6.800 | 6.880 | 40,000 | 272,800 | 6.8200 | 3.876 | 3.803 | 3.887 | 3.831 | 3.876 | 70,998 | 3.8423 | 2.69% |
| 2007-09-28 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.850 | 38,000 | 259,080 | 6.8179 | 3.775 | 3.775 | 3.831 | 3.747 | 3.859 | 67,448 | 3.8412 | -4.29% |
| 2007-09-27 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.944 | 3.831 | 3.944 | - | - | 0 | - | -1.41% |
| 2007-09-25 | 0 | 7.100 | 6.900 | 7.150 | - | - | 0 | 0 | - | 4.000 | 3.887 | 4.028 | - | - | 0 | - | 0.00% |
| 2007-09-24 | 0 | 7.100 | 6.850 | 7.150 | 6.820 | 7.100 | 12,420 | 87,488 | 7.0441 | 4.000 | 3.859 | 4.028 | 3.842 | 4.000 | 22,045 | 3.9686 | -0.56% |
| 2007-09-21 | 0 | 7.140 | 6.900 | 7.140 | 7.000 | 7.140 | 22,000 | 155,120 | 7.0509 | 4.023 | 3.887 | 4.023 | 3.944 | 4.023 | 39,049 | 3.9724 | 0.42% |
| 2007-09-20 | 0 | 7.110 | 7.040 | 7.110 | 7.010 | 7.150 | 208,000 | 1,462,320 | 7.0304 | 4.006 | 3.966 | 4.006 | 3.949 | 4.028 | 369,191 | 3.9609 | 0.85% |
| 2007-09-19 | 0 | 7.050 | 7.000 | 7.080 | 6.940 | 7.070 | 42,000 | 295,240 | 7.0295 | 3.972 | 3.944 | 3.989 | 3.910 | 3.983 | 74,548 | 3.9604 | 1.59% |
| 2007-09-18 | 0 | 6.940 | 6.850 | 6.950 | 6.850 | 6.940 | 18,000 | 124,020 | 6.8900 | 3.910 | 3.859 | 3.916 | 3.859 | 3.910 | 31,949 | 3.8818 | 0.58% |
| 2007-09-17 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.100 | 4,000 | 28,000 | 7.0000 | 3.887 | 3.887 | 3.944 | 3.887 | 4.000 | 7,100 | 3.9438 | -2.13% |
| 2007-09-14 | 0 | 7.050 | 6.900 | 7.050 | 7.080 | 7.080 | 12,000 | 84,960 | 7.0800 | 3.972 | 3.887 | 3.972 | 3.989 | 3.989 | 21,300 | 3.9888 | 1.44% |
| 2007-09-13 | 0 | 6.950 | 6.850 | 7.000 | 6.950 | 7.100 | 75,090 | 525,578 | 6.9993 | 3.916 | 3.859 | 3.944 | 3.916 | 4.000 | 133,282 | 3.9434 | 0.00% |
| 2007-09-12 | 0 | 6.950 | 6.710 | 6.950 | 6.850 | 6.950 | 37,780 | 259,859 | 6.8782 | 3.916 | 3.780 | 3.916 | 3.859 | 3.916 | 67,058 | 3.8751 | 3.27% |
| 2007-09-11 | 0 | 6.730 | 6.680 | 6.730 | 6.650 | 6.730 | 30,000 | 200,420 | 6.6807 | 3.792 | 3.763 | 3.792 | 3.747 | 3.792 | 53,249 | 3.7638 | 1.66% |
| 2007-09-10 | 0 | 6.620 | 6.470 | 6.620 | 6.470 | 6.620 | 44,000 | 288,780 | 6.5632 | 3.730 | 3.645 | 3.730 | 3.645 | 3.730 | 78,098 | 3.6977 | 0.46% |
| 2007-09-07 | 0 | 6.590 | 6.500 | 6.590 | 6.410 | 6.590 | 30,000 | 193,200 | 6.4400 | 3.713 | 3.662 | 3.713 | 3.611 | 3.713 | 53,249 | 3.6283 | 0.15% |
| 2007-09-06 | 0 | 6.580 | 6.450 | 6.600 | 6.580 | 6.580 | 8,000 | 52,640 | 6.5800 | 3.707 | 3.634 | 3.718 | 3.707 | 3.707 | 14,200 | 3.7071 | 1.23% |
| 2007-09-05 | 0 | 6.500 | 6.500 | 6.560 | 6.480 | 6.600 | 44,000 | 288,000 | 6.5455 | 3.662 | 3.662 | 3.696 | 3.651 | 3.718 | 78,098 | 3.6877 | -1.96% |
| 2007-09-04 | 0 | 6.630 | 6.450 | 6.630 | 6.400 | 6.640 | 102,000 | 660,240 | 6.4729 | 3.735 | 3.634 | 3.735 | 3.606 | 3.741 | 181,046 | 3.6468 | 0.45% |
| 2007-09-03 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.718 | 3.606 | 3.718 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 6.600 | 6.400 | 6.600 | 6.450 | 6.650 | 24,000 | 157,200 | 6.5500 | 3.718 | 3.606 | 3.718 | 3.634 | 3.747 | 42,599 | 3.6902 | 2.01% |
| 2007-08-30 | 0 | 6.470 | 6.320 | 6.470 | - | - | 0 | 0 | - | 3.645 | 3.561 | 3.645 | - | - | 0 | - | -0.15% |
| 2007-08-29 | 0 | 6.480 | 6.300 | 6.480 | 6.300 | 6.480 | 26,000 | 164,520 | 6.3277 | 3.651 | 3.549 | 3.651 | 3.549 | 3.651 | 46,149 | 3.5650 | -1.07% |
| 2007-08-28 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 9,616 | 61,819 | 6.4288 | 3.690 | 3.606 | 3.690 | 3.606 | 3.690 | 17,068 | 3.6219 | 0.77% |
| 2007-08-27 | 0 | 6.500 | 6.410 | 6.500 | 6.400 | 6.560 | 34,000 | 220,620 | 6.4888 | 3.662 | 3.611 | 3.662 | 3.606 | 3.696 | 60,349 | 3.6558 | 1.56% |
| 2007-08-24 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.680 | 16,000 | 104,320 | 6.5200 | 3.606 | 3.578 | 3.606 | 3.606 | 3.763 | 28,399 | 3.6733 | -2.29% |
| 2007-08-23 | 0 | 6.550 | 6.460 | 6.550 | 6.300 | 6.700 | 76,640 | 498,713 | 6.5072 | 3.690 | 3.640 | 3.690 | 3.549 | 3.775 | 136,033 | 3.6661 | 5.14% |
| 2007-08-22 | 0 | 6.230 | 6.100 | 6.250 | 6.200 | 6.270 | 12,000 | 74,940 | 6.2450 | 3.510 | 3.437 | 3.521 | 3.493 | 3.532 | 21,300 | 3.5184 | 0.65% |
| 2007-08-21 | 0 | 6.190 | 6.000 | 6.200 | 6.100 | 6.240 | 44,000 | 270,160 | 6.1400 | 3.487 | 3.380 | 3.493 | 3.437 | 3.516 | 78,098 | 3.4592 | 1.48% |
| 2007-08-20 | 0 | 6.100 | 5.900 | 6.180 | 6.000 | 6.200 | 32,000 | 194,600 | 6.0813 | 3.437 | 3.324 | 3.482 | 3.380 | 3.493 | 56,799 | 3.4261 | 12.13% |
| 2007-08-17 | 0 | 5.440 | 5.440 | 5.490 | 5.260 | 5.900 | 84,000 | 463,400 | 5.5167 | 3.065 | 3.065 | 3.093 | 2.963 | 3.324 | 149,097 | 3.1081 | -12.26% |
| 2007-08-16 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.400 | 42,420 | 266,033 | 6.2714 | 3.493 | 3.437 | 3.493 | 3.493 | 3.606 | 75,294 | 3.5333 | -3.88% |
| 2007-08-15 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.500 | 34,000 | 219,500 | 6.4559 | 3.634 | 3.634 | 3.718 | 3.634 | 3.662 | 60,349 | 3.6372 | -5.84% |
| 2007-08-14 | 0 | 6.850 | 6.600 | 6.850 | 6.880 | 6.900 | 8,000 | 55,160 | 6.8950 | 3.859 | 3.718 | 3.859 | 3.876 | 3.887 | 14,200 | 3.8846 | 2.24% |
| 2007-08-13 | 0 | 6.700 | 6.100 | 6.700 | - | - | 0 | 0 | - | 3.775 | 3.437 | 3.775 | - | - | 0 | - | -2.90% |
| 2007-08-10 | 0 | 6.900 | - | 6.900 | - | - | 0 | 0 | - | 3.887 | - | 3.887 | - | - | 0 | - | -0.58% |
| 2007-08-09 | 0 | 6.940 | 6.710 | 6.940 | 6.700 | 7.080 | 46,000 | 315,980 | 6.8691 | 3.910 | 3.780 | 3.910 | 3.775 | 3.989 | 81,648 | 3.8700 | 3.89% |
| 2007-08-08 | 0 | 6.680 | 6.680 | 6.800 | 6.600 | 6.850 | 84,000 | 565,120 | 6.7276 | 3.763 | 3.763 | 3.831 | 3.718 | 3.859 | 149,097 | 3.7903 | -2.05% |
| 2007-08-07 | 0 | 6.820 | 6.800 | 7.000 | 6.820 | 7.000 | 36,000 | 251,640 | 6.9900 | 3.842 | 3.831 | 3.944 | 3.842 | 3.944 | 63,899 | 3.9381 | -9.67% |
| 2007-08-06 | 0 | 7.550 | 7.000 | 7.700 | - | - | 0 | 0 | - | 4.254 | 3.944 | 4.338 | - | - | 0 | - | 0.00% |
| 2007-08-03 | 0 | 7.550 | 7.450 | 7.590 | 7.550 | 7.550 | 8,885 | 66,949 | 7.5351 | 4.254 | 4.197 | 4.276 | 4.254 | 4.254 | 15,771 | 4.2452 | 0.67% |
| 2007-08-02 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.780 | 34,550 | 261,307 | 7.5632 | 4.225 | 4.197 | 4.282 | 4.225 | 4.383 | 61,325 | 4.2610 | -1.96% |
| 2007-08-01 | 0 | 7.650 | 7.520 | 7.650 | 7.410 | 7.700 | 110,000 | 828,560 | 7.5324 | 4.310 | 4.237 | 4.310 | 4.175 | 4.338 | 195,245 | 4.2437 | -2.92% |
| 2007-07-31 | 0 | 7.880 | 7.720 | 7.880 | 7.800 | 7.900 | 130,000 | 1,024,840 | 7.8834 | 4.440 | 4.349 | 4.440 | 4.394 | 4.451 | 230,745 | 4.4414 | 2.60% |
| 2007-07-30 | 0 | 7.680 | 7.530 | 7.700 | 7.500 | 7.700 | 32,704 | 249,930 | 7.6422 | 4.327 | 4.242 | 4.338 | 4.225 | 4.338 | 58,048 | 4.3056 | -1.29% |
| 2007-07-27 | 0 | 7.780 | 7.710 | 7.780 | 7.700 | 7.790 | 58,000 | 446,780 | 7.7031 | 4.383 | 4.344 | 4.383 | 4.338 | 4.389 | 102,948 | 4.3399 | -0.77% |
| 2007-07-26 | 0 | 7.840 | 7.750 | 7.840 | 7.700 | 7.840 | 36,000 | 279,080 | 7.7522 | 4.417 | 4.366 | 4.417 | 4.338 | 4.417 | 63,899 | 4.3676 | -0.13% |
| 2007-07-25 | 0 | 7.850 | 7.780 | 7.850 | 7.850 | 7.900 | 52,000 | 409,200 | 7.8692 | 4.423 | 4.383 | 4.423 | 4.423 | 4.451 | 92,298 | 4.4335 | 0.38% |
| 2007-07-24 | 0 | 7.820 | 7.820 | 7.900 | 7.800 | 8.080 | 80,840 | 634,948 | 7.8544 | 4.406 | 4.406 | 4.451 | 4.394 | 4.552 | 143,488 | 4.4251 | -2.25% |
| 2007-07-23 | 0 | 8.000 | 7.760 | 8.000 | 7.980 | 8.100 | 26,000 | 208,020 | 8.0008 | 4.507 | 4.372 | 4.507 | 4.496 | 4.563 | 46,149 | 4.5076 | -0.12% |
| 2007-07-20 | 0 | 8.010 | 7.910 | 8.010 | 7.740 | 8.020 | 56,064 | 442,119 | 7.8860 | 4.513 | 4.456 | 4.513 | 4.361 | 4.518 | 99,511 | 4.4429 | 2.69% |
| 2007-07-19 | 0 | 7.800 | 7.800 | 7.880 | 7.800 | 7.880 | 24,000 | 188,000 | 7.8333 | 4.394 | 4.394 | 4.440 | 4.394 | 4.440 | 42,599 | 4.4132 | -0.89% |
| 2007-07-18 | 0 | 7.870 | 7.870 | 7.880 | 7.700 | 7.950 | 24,000 | 187,660 | 7.8192 | 4.434 | 4.434 | 4.440 | 4.338 | 4.479 | 42,599 | 4.4053 | -0.13% |
| 2007-07-17 | 0 | 7.880 | 7.810 | 7.950 | 7.850 | 8.020 | 110,000 | 868,900 | 7.8991 | 4.440 | 4.400 | 4.479 | 4.423 | 4.518 | 195,245 | 4.4503 | -1.25% |
| 2007-07-16 | 0 | 7.980 | 7.850 | 7.980 | 7.980 | 7.990 | 38,000 | 303,300 | 7.9816 | 4.496 | 4.423 | 4.496 | 4.496 | 4.502 | 67,448 | 4.4968 | 0.00% |
| 2007-07-13 | 0 | 7.980 | 7.910 | 8.000 | 7.900 | 8.080 | 124,000 | 982,540 | 7.9237 | 4.496 | 4.456 | 4.507 | 4.451 | 4.552 | 220,095 | 4.4642 | 2.44% |
| 2007-07-12 | 0 | 7.830 | 7.830 | 7.900 | 7.830 | 7.950 | 80,000 | 631,720 | 7.8965 | 4.389 | 4.389 | 4.428 | 4.389 | 4.456 | 142,726 | 4.4261 | -2.00% |
| 2007-07-11 | 0 | 7.990 | 7.810 | 8.090 | 7.800 | 7.990 | 96,140 | 765,451 | 7.9618 | 4.479 | 4.378 | 4.535 | 4.372 | 4.479 | 171,521 | 4.4627 | -0.75% |
| 2007-07-10 | 0 | 8.050 | 7.980 | 8.050 | 7.820 | 8.300 | 116,000 | 937,520 | 8.0821 | 4.512 | 4.473 | 4.512 | 4.383 | 4.652 | 206,952 | 4.5301 | -1.83% |
| 2007-07-09 | 0 | 8.200 | 8.100 | 8.200 | 7.800 | 8.200 | 206,400 | 1,660,512 | 8.0451 | 4.596 | 4.540 | 4.596 | 4.372 | 4.596 | 368,233 | 4.5094 | 5.13% |
| 2007-07-06 | 0 | 7.800 | 7.750 | 8.000 | 7.680 | 8.080 | 116,000 | 907,020 | 7.8191 | 4.372 | 4.344 | 4.484 | 4.305 | 4.529 | 206,952 | 4.3827 | -1.02% |
| 2007-07-05 | 0 | 7.880 | 7.800 | 8.000 | 7.600 | 8.050 | 180,520 | 1,417,952 | 7.8548 | 4.417 | 4.372 | 4.484 | 4.260 | 4.512 | 322,061 | 4.4027 | -1.62% |
| 2007-07-04 | 0 | 8.010 | 7.900 | 8.200 | 7.500 | 8.300 | 267,260 | 2,142,214 | 8.0155 | 4.490 | 4.428 | 4.596 | 4.204 | 4.652 | 476,811 | 4.4928 | 8.24% |
| 2007-07-03 | 0 | 7.400 | 7.300 | 7.500 | 6.400 | 7.400 | 286,000 | 1,996,260 | 6.9799 | 4.148 | 4.092 | 4.204 | 3.587 | 4.148 | 510,245 | 3.9124 | 19.35% |
| 2007-06-29 | 0 | 6.200 | 6.200 | 6.300 | 5.980 | 6.200 | 449,654 | 2,717,919 | 6.0445 | 3.475 | 3.475 | 3.531 | 3.352 | 3.475 | 802,215 | 3.3880 | 5.62% |
| 2007-06-28 | 0 | 5.870 | 5.780 | 5.870 | 5.750 | 5.880 | 172,000 | 996,460 | 5.7934 | 3.290 | 3.240 | 3.290 | 3.223 | 3.296 | 306,860 | 3.2473 | 0.69% |
| 2007-06-27 | 0 | 5.830 | 5.740 | 5.830 | 5.700 | 6.100 | 70,000 | 406,500 | 5.8071 | 3.268 | 3.217 | 3.268 | 3.195 | 3.419 | 124,885 | 3.2550 | -1.19% |
| 2007-06-26 | 0 | 5.900 | 5.800 | 5.900 | 5.500 | 5.910 | 338,000 | 1,925,220 | 5.6959 | 3.307 | 3.251 | 3.307 | 3.083 | 3.313 | 603,017 | 3.1926 | 8.26% |
| 2007-06-25 | 0 | 5.450 | 5.400 | 5.600 | 5.400 | 5.500 | 46,000 | 252,100 | 5.4804 | 3.055 | 3.027 | 3.139 | 3.027 | 3.083 | 82,067 | 3.0719 | 0.93% |
| 2007-06-22 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 3.027 | 3.027 | 3.083 | 3.027 | 3.027 | 24,977 | 3.0268 | 0.56% |
| 2007-06-21 | 0 | 5.370 | 5.370 | 5.400 | 5.300 | 5.370 | 24,420 | 130,424 | 5.3409 | 3.010 | 3.010 | 3.027 | 2.971 | 3.010 | 43,567 | 2.9936 | 1.13% |
| 2007-06-20 | 0 | 5.310 | 5.280 | 5.380 | 5.310 | 5.360 | 36,000 | 191,460 | 5.3183 | 2.976 | 2.960 | 3.016 | 2.976 | 3.004 | 64,227 | 2.9810 | 0.19% |
| 2007-06-18 | 0 | 5.300 | 5.260 | 5.300 | 5.300 | 5.380 | 62,200 | 330,846 | 5.3191 | 2.971 | 2.948 | 2.971 | 2.971 | 3.016 | 110,969 | 2.9814 | 0.00% |
| 2007-06-15 | 0 | 5.300 | 5.210 | 5.300 | 5.320 | 5.400 | 64,000 | 344,860 | 5.3884 | 2.971 | 2.920 | 2.971 | 2.982 | 3.027 | 114,181 | 3.0203 | 0.19% |
| 2007-06-14 | 0 | 5.290 | 5.200 | 5.290 | 5.160 | 5.300 | 64,000 | 332,920 | 5.2019 | 2.965 | 2.915 | 2.965 | 2.892 | 2.971 | 114,181 | 2.9157 | 3.73% |
| 2007-06-13 | 0 | 5.100 | 5.000 | 5.250 | 5.100 | 5.250 | 44,000 | 228,700 | 5.1977 | 2.859 | 2.803 | 2.943 | 2.859 | 2.943 | 78,499 | 2.9134 | -5.56% |
| 2007-06-12 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 14,000 | 74,300 | 5.3071 | 3.027 | 2.943 | 3.027 | 2.943 | 3.027 | 24,977 | 2.9747 | 2.27% |
| 2007-06-11 | 0 | 5.280 | 5.210 | 5.280 | 5.120 | 5.300 | 81,808 | 425,350 | 5.1994 | 2.960 | 2.920 | 2.960 | 2.870 | 2.971 | 145,951 | 2.9143 | 3.53% |
| 2007-06-08 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 14,930 | 75,357 | 5.0474 | 2.859 | 2.803 | 2.859 | 2.803 | 2.859 | 26,636 | 2.8291 | 2.00% |
| 2007-06-07 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 72,000 | 361,220 | 5.0169 | 2.803 | 2.803 | 2.887 | 2.803 | 2.831 | 128,453 | 2.8121 | -1.96% |
| 2007-06-06 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.150 | 146,108 | 735,924 | 5.0368 | 2.859 | 2.831 | 2.859 | 2.775 | 2.887 | 260,667 | 2.8232 | 2.20% |
| 2007-06-05 | 0 | 4.990 | 4.950 | 5.000 | 4.990 | 5.050 | 58,000 | 290,400 | 5.0069 | 2.797 | 2.775 | 2.803 | 2.797 | 2.831 | 103,476 | 2.8064 | -1.19% |
| 2007-06-04 | 0 | 5.050 | 5.020 | 5.100 | 5.050 | 5.200 | 252,000 | 1,282,020 | 5.0874 | 2.831 | 2.814 | 2.859 | 2.831 | 2.915 | 449,586 | 2.8516 | 0.80% |
| 2007-06-01 | 0 | 5.010 | 4.980 | 5.010 | 4.950 | 5.030 | 146,000 | 727,600 | 4.9836 | 2.808 | 2.791 | 2.808 | 2.775 | 2.819 | 260,475 | 2.7934 | 1.83% |
| 2007-05-31 | 0 | 4.920 | 4.900 | 4.960 | 4.850 | 4.940 | 162,000 | 793,320 | 4.8970 | 2.758 | 2.747 | 2.780 | 2.718 | 2.769 | 289,020 | 2.7449 | -0.20% |
| 2007-05-30 | 0 | 4.930 | 4.860 | 4.930 | 4.950 | 4.950 | 18,000 | 89,100 | 4.9500 | 2.763 | 2.724 | 2.763 | 2.775 | 2.775 | 32,113 | 2.7746 | 0.61% |
| 2007-05-29 | 0 | 4.900 | 4.860 | 4.930 | - | - | 0 | 0 | - | 2.747 | 2.724 | 2.763 | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 4.900 | 4.850 | 4.900 | 4.830 | 4.900 | 112,428 | 547,606 | 4.8707 | 2.747 | 2.718 | 2.747 | 2.707 | 2.747 | 200,580 | 2.7301 | 0.41% |
| 2007-05-25 | 0 | 4.880 | 4.830 | 4.900 | 4.800 | 4.900 | 246,000 | 1,189,220 | 4.8342 | 2.735 | 2.707 | 2.747 | 2.690 | 2.747 | 438,882 | 2.7097 | 1.04% |
| 2007-05-23 | 0 | 4.830 | 4.800 | 4.830 | 4.750 | 4.850 | 316,000 | 1,505,120 | 4.7630 | 2.707 | 2.690 | 2.707 | 2.662 | 2.718 | 563,767 | 2.6698 | 2.11% |
| 2007-05-22 | 0 | 4.730 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.651 | 2.651 | 2.690 | - | - | 0 | - | 0.00% |
| 2007-05-21 | 0 | 4.730 | 4.730 | 4.810 | 4.730 | 4.880 | 18,000 | 86,340 | 4.7967 | 2.651 | 2.651 | 2.696 | 2.651 | 2.735 | 32,113 | 2.6886 | 0.21% |
| 2007-05-18 | 0 | 4.720 | 4.720 | 4.800 | 4.720 | 4.730 | 8,000 | 37,820 | 4.7275 | 2.646 | 2.646 | 2.690 | 2.646 | 2.651 | 14,273 | 2.6498 | -2.07% |
| 2007-05-17 | 0 | 4.820 | 4.820 | 4.840 | 4.740 | 4.820 | 92,000 | 438,080 | 4.7617 | 2.702 | 2.702 | 2.713 | 2.657 | 2.702 | 164,135 | 2.6690 | 1.69% |
| 2007-05-16 | 0 | 4.740 | 4.630 | 4.740 | 4.600 | 4.750 | 46,000 | 214,960 | 4.6730 | 2.657 | 2.595 | 2.657 | 2.578 | 2.662 | 82,067 | 2.6193 | -0.21% |
| 2007-05-15 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.760 | 30,000 | 142,600 | 4.7533 | 2.662 | 2.662 | 2.690 | 2.662 | 2.668 | 53,522 | 2.6643 | -1.04% |
| 2007-05-14 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.800 | 74,000 | 353,120 | 4.7719 | 2.690 | 2.668 | 2.690 | 2.668 | 2.690 | 132,021 | 2.6747 | 1.05% |
| 2007-05-11 | 0 | 4.750 | 4.750 | 4.850 | 4.750 | 4.980 | 98,000 | 472,420 | 4.8206 | 2.662 | 2.662 | 2.718 | 2.662 | 2.791 | 174,839 | 2.7020 | -2.66% |
| 2007-05-10 | 0 | 4.880 | 4.820 | 4.880 | 4.820 | 4.890 | 40,000 | 193,680 | 4.8420 | 2.735 | 2.702 | 2.735 | 2.702 | 2.741 | 71,363 | 2.7140 | -0.41% |
| 2007-05-09 | 0 | 4.900 | 4.810 | 4.950 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 2.747 | 2.696 | 2.775 | 2.747 | 2.747 | 17,841 | 2.7465 | 0.41% |
| 2007-05-08 | 0 | 4.880 | 4.740 | 4.880 | 4.740 | 4.880 | 26,000 | 125,200 | 4.8154 | 2.735 | 2.657 | 2.735 | 2.657 | 2.735 | 46,386 | 2.6991 | 2.52% |
| 2007-05-07 | 0 | 4.760 | 4.750 | 4.800 | 4.740 | 4.800 | 24,000 | 114,400 | 4.7667 | 2.668 | 2.662 | 2.690 | 2.657 | 2.690 | 42,818 | 2.6718 | -0.83% |
| 2007-05-04 | 0 | 4.800 | 4.740 | 4.810 | 4.800 | 4.840 | 20,000 | 96,400 | 4.8200 | 2.690 | 2.657 | 2.696 | 2.690 | 2.713 | 35,681 | 2.7017 | 2.78% |
| 2007-05-03 | 0 | 4.670 | 4.670 | 4.770 | 4.610 | 4.800 | 102,000 | 485,880 | 4.7635 | 2.618 | 2.618 | 2.674 | 2.584 | 2.690 | 181,975 | 2.6700 | -1.48% |
| 2007-05-02 | 0 | 4.740 | 4.550 | 4.750 | 4.600 | 4.800 | 128,000 | 599,740 | 4.6855 | 2.657 | 2.550 | 2.662 | 2.578 | 2.690 | 228,361 | 2.6263 | 0.85% |
| 2007-04-30 | 0 | 4.700 | 4.650 | 4.800 | 4.700 | 4.750 | 30,000 | 142,000 | 4.7333 | 2.634 | 2.606 | 2.690 | 2.634 | 2.662 | 53,522 | 2.6531 | 0.00% |
| 2007-04-27 | 0 | 4.700 | 4.700 | 4.850 | 4.700 | 4.750 | 20,288 | 96,031 | 4.7334 | 2.634 | 2.634 | 2.718 | 2.634 | 2.662 | 36,195 | 2.6531 | -2.08% |
| 2007-04-26 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.810 | 14,000 | 67,260 | 4.8043 | 2.690 | 2.690 | 2.718 | 2.690 | 2.696 | 24,977 | 2.6929 | -2.04% |
| 2007-04-25 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.940 | 50,000 | 244,160 | 4.8832 | 2.747 | 2.718 | 2.747 | 2.718 | 2.769 | 89,204 | 2.7371 | 1.03% |
| 2007-04-24 | 0 | 4.850 | 4.850 | 5.000 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 2.718 | 2.718 | 2.803 | 2.718 | 2.718 | 3,568 | 2.7185 | -1.82% |
| 2007-04-23 | 0 | 4.940 | 4.880 | 4.940 | - | - | 0 | 0 | - | 2.769 | 2.735 | 2.769 | - | - | 0 | - | 0.00% |
| 2007-04-20 | 0 | 4.940 | 4.840 | 4.940 | 4.800 | 4.940 | 20,000 | 96,840 | 4.8420 | 2.769 | 2.713 | 2.769 | 2.690 | 2.769 | 35,681 | 2.7140 | -0.80% |
| 2007-04-19 | 0 | 4.980 | 4.810 | 4.980 | 4.850 | 5.120 | 68,000 | 337,920 | 4.9694 | 2.791 | 2.696 | 2.791 | 2.718 | 2.870 | 121,317 | 2.7854 | 0.61% |
| 2007-04-18 | 0 | 4.950 | 4.910 | 5.080 | 4.950 | 5.000 | 24,000 | 119,800 | 4.9917 | 2.775 | 2.752 | 2.847 | 2.775 | 2.803 | 42,818 | 2.7979 | 0.00% |
| 2007-04-17 | 0 | 4.950 | 4.950 | 5.080 | 4.950 | 5.080 | 30,000 | 150,020 | 5.0007 | 2.775 | 2.775 | 2.847 | 2.775 | 2.847 | 53,522 | 2.8030 | -3.88% |
| 2007-04-16 | 0 | 5.150 | 5.000 | 5.150 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 2.887 | 2.803 | 2.887 | 2.915 | 2.915 | 14,273 | 2.9147 | 0.00% |
| 2007-04-13 | 0 | 5.150 | 5.020 | 5.180 | 5.150 | 5.150 | 8,000 | 41,200 | 5.1500 | 2.887 | 2.814 | 2.903 | 2.887 | 2.887 | 14,273 | 2.8867 | -0.19% |
| 2007-04-12 | 0 | 5.160 | 5.030 | 5.160 | 5.100 | 5.170 | 42,000 | 215,980 | 5.1424 | 2.892 | 2.819 | 2.892 | 2.859 | 2.898 | 74,931 | 2.8824 | 0.00% |
| 2007-04-11 | 0 | 5.160 | 5.050 | 5.160 | 5.180 | 5.180 | 8,000 | 41,440 | 5.1800 | 2.892 | 2.831 | 2.892 | 2.903 | 2.903 | 14,273 | 2.9035 | 0.19% |
| 2007-04-10 | 0 | 5.150 | 4.960 | 5.300 | - | - | 0 | 0 | - | 2.887 | 2.780 | 2.971 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 5.150 | 4.910 | 5.200 | 5.050 | 5.150 | 24,000 | 122,560 | 5.1067 | 2.887 | 2.752 | 2.915 | 2.831 | 2.887 | 42,818 | 2.8624 | 0.98% |
| 2007-04-03 | 0 | 5.100 | 5.010 | 5.200 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 2.859 | 2.808 | 2.915 | 2.859 | 2.859 | 10,704 | 2.8586 | 0.00% |
| 2007-04-02 | 0 | 5.100 | 5.060 | 5.200 | 5.050 | 5.100 | 26,000 | 131,900 | 5.0731 | 2.859 | 2.836 | 2.915 | 2.831 | 2.859 | 46,386 | 2.8435 | 0.99% |
| 2007-03-30 | 0 | 5.050 | 4.980 | 5.050 | - | - | 0 | 0 | - | 2.831 | 2.791 | 2.831 | - | - | 0 | - | 0.00% |
| 2007-03-29 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.831 | 2.775 | 2.831 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 5.050 | 4.920 | 5.050 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.831 | 2.758 | 2.831 | 2.831 | 2.831 | 10,704 | 2.8306 | -0.39% |
| 2007-03-27 | 0 | 5.070 | 4.910 | 5.070 | - | - | 0 | 0 | - | 2.842 | 2.752 | 2.842 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 5.070 | 4.930 | 5.070 | 5.090 | 5.090 | 24,000 | 122,160 | 5.0900 | 2.842 | 2.763 | 2.842 | 2.853 | 2.853 | 42,818 | 2.8530 | 0.80% |
| 2007-03-23 | 0 | 5.030 | 4.930 | 5.040 | 5.030 | 5.070 | 34,000 | 171,860 | 5.0547 | 2.819 | 2.763 | 2.825 | 2.819 | 2.842 | 60,658 | 2.8332 | 0.60% |
| 2007-03-22 | 0 | 5.000 | 4.940 | 5.040 | 5.000 | 5.040 | 66,000 | 331,820 | 5.0276 | 2.803 | 2.769 | 2.825 | 2.803 | 2.825 | 117,749 | 2.8180 | -0.40% |
| 2007-03-21 | 0 | 5.020 | 4.860 | 5.020 | - | - | 0 | 0 | - | 2.814 | 2.724 | 2.814 | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 5.020 | 4.900 | 5.020 | - | - | 0 | 0 | - | 2.814 | 2.747 | 2.814 | - | - | 0 | - | -0.40% |
| 2007-03-19 | 0 | 5.040 | 4.900 | 5.040 | - | - | 0 | 0 | - | 2.825 | 2.747 | 2.825 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 5.040 | 4.900 | 5.050 | 5.040 | 5.040 | 18,000 | 90,720 | 5.0400 | 2.825 | 2.747 | 2.831 | 2.825 | 2.825 | 32,113 | 2.8250 | 0.00% |
| 2007-03-15 | 0 | 5.040 | 4.930 | 5.050 | 5.040 | 5.040 | 8,000 | 40,320 | 5.0400 | 2.825 | 2.763 | 2.831 | 2.825 | 2.825 | 14,273 | 2.8250 | 0.80% |
| 2007-03-14 | 0 | 5.000 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.803 | 2.718 | 2.803 | - | - | 0 | - | -1.77% |
| 2007-03-13 | 0 | 5.090 | 4.980 | 5.100 | 4.980 | 5.100 | 42,000 | 213,040 | 5.0724 | 2.853 | 2.791 | 2.859 | 2.791 | 2.859 | 74,931 | 2.8431 | 0.00% |
| 2007-03-12 | 0 | 5.090 | 4.990 | 5.090 | 5.120 | 5.120 | 6,000 | 30,720 | 5.1200 | 2.853 | 2.797 | 2.853 | 2.870 | 2.870 | 10,704 | 2.8698 | 0.00% |
| 2007-03-09 | 0 | 5.090 | 4.920 | 5.100 | 5.000 | 5.090 | 20,000 | 100,900 | 5.0450 | 2.853 | 2.758 | 2.859 | 2.803 | 2.853 | 35,681 | 2.8278 | 0.79% |
| 2007-03-08 | 0 | 5.050 | 5.020 | 5.180 | 5.000 | 5.170 | 60,000 | 304,600 | 5.0767 | 2.831 | 2.814 | 2.903 | 2.803 | 2.898 | 107,044 | 2.8455 | 1.00% |
| 2007-03-07 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.040 | 47,769 | 239,516 | 5.0140 | 2.803 | 2.775 | 2.803 | 2.775 | 2.825 | 85,223 | 2.8105 | 1.01% |
| 2007-03-06 | 0 | 4.950 | 4.820 | 4.980 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.775 | 2.702 | 2.791 | 2.775 | 2.775 | 17,841 | 2.7746 | 3.12% |
| 2007-03-05 | 0 | 4.800 | 4.800 | 5.150 | 4.800 | 4.950 | 10,000 | 48,900 | 4.8900 | 2.690 | 2.690 | 2.887 | 2.690 | 2.775 | 17,841 | 2.7409 | -7.51% |
| 2007-03-02 | 0 | 5.190 | 5.030 | 5.200 | - | - | 0 | 0 | - | 2.909 | 2.819 | 2.915 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 5.190 | 5.020 | 5.190 | 5.090 | 5.200 | 46,000 | 236,180 | 5.1343 | 2.909 | 2.814 | 2.909 | 2.853 | 2.915 | 82,067 | 2.8779 | 1.76% |
| 2007-02-28 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.859 | 2.747 | 2.859 | - | - | 0 | - | -1.73% |
| 2007-02-27 | 0 | 5.190 | 5.050 | 5.190 | 5.000 | 5.200 | 40,000 | 205,040 | 5.1260 | 2.909 | 2.831 | 2.909 | 2.803 | 2.915 | 71,363 | 2.8732 | -2.08% |
| 2007-02-26 | 0 | 5.300 | 5.160 | 5.300 | 5.160 | 5.340 | 40,000 | 210,180 | 5.2545 | 2.971 | 2.892 | 2.971 | 2.892 | 2.993 | 71,363 | 2.9452 | 1.15% |
| 2007-02-23 | 0 | 5.240 | 5.140 | 5.240 | 5.140 | 5.290 | 62,000 | 321,560 | 5.1865 | 2.937 | 2.881 | 2.937 | 2.881 | 2.965 | 110,612 | 2.9071 | 3.56% |
| 2007-02-22 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.240 | 78,000 | 406,860 | 5.2162 | 2.836 | 2.836 | 2.903 | 2.836 | 2.937 | 139,158 | 2.9237 | -3.07% |
| 2007-02-21 | 0 | 5.220 | 5.020 | 5.220 | 5.180 | 5.280 | 20,000 | 105,400 | 5.2700 | 2.926 | 2.814 | 2.926 | 2.903 | 2.960 | 35,681 | 2.9539 | 1.36% |
| 2007-02-16 | 0 | 5.150 | 5.020 | 5.150 | - | - | 0 | 0 | - | 2.887 | 2.814 | 2.887 | - | - | 0 | - | -1.34% |
| 2007-02-15 | 0 | 5.220 | 4.850 | 5.220 | 5.200 | 5.220 | 50,000 | 260,600 | 5.2120 | 2.926 | 2.718 | 2.926 | 2.915 | 2.926 | 89,204 | 2.9214 | 4.40% |
| 2007-02-14 | 0 | 5.000 | 4.910 | 5.000 | 4.950 | 5.020 | 38,840 | 193,639 | 4.9856 | 2.803 | 2.752 | 2.803 | 2.775 | 2.814 | 69,293 | 2.7945 | 0.20% |
| 2007-02-13 | 0 | 4.990 | 4.880 | 4.990 | 5.000 | 5.030 | 56,000 | 280,180 | 5.0032 | 2.797 | 2.735 | 2.797 | 2.803 | 2.819 | 99,908 | 2.8044 | 0.20% |
| 2007-02-12 | 0 | 4.980 | 4.850 | 4.990 | 4.780 | 4.980 | 638,000 | 3,062,600 | 4.8003 | 2.791 | 2.718 | 2.797 | 2.679 | 2.791 | 1,138,238 | 2.6906 | 2.68% |
| 2007-02-09 | 0 | 4.850 | 4.790 | 4.850 | 4.850 | 4.950 | 30,000 | 146,240 | 4.8747 | 2.718 | 2.685 | 2.718 | 2.718 | 2.775 | 53,522 | 2.7323 | -2.61% |
| 2007-02-08 | 0 | 4.980 | 4.850 | 4.980 | 4.980 | 4.980 | 6,000 | 29,880 | 4.9800 | 2.791 | 2.718 | 2.791 | 2.791 | 2.791 | 10,704 | 2.7914 | 0.61% |
| 2007-02-07 | 0 | 4.950 | 4.840 | 4.950 | 4.870 | 5.010 | 34,000 | 167,040 | 4.9129 | 2.775 | 2.713 | 2.775 | 2.730 | 2.808 | 60,658 | 2.7538 | 2.27% |
| 2007-02-06 | 0 | 4.840 | 4.790 | 4.860 | 4.800 | 4.860 | 100,000 | 482,920 | 4.8292 | 2.713 | 2.685 | 2.724 | 2.690 | 2.724 | 178,407 | 2.7068 | 0.83% |
| 2007-02-05 | 0 | 4.800 | 4.740 | 4.800 | - | - | 0 | 0 | - | 2.690 | 2.657 | 2.690 | - | - | 0 | - | 0.00% |
| 2007-02-02 | 0 | 4.800 | 4.760 | 4.800 | 4.840 | 4.840 | 10,000 | 48,400 | 4.8400 | 2.690 | 2.668 | 2.690 | 2.713 | 2.713 | 17,841 | 2.7129 | -0.83% |
| 2007-02-01 | 0 | 4.840 | 4.760 | 4.840 | 4.760 | 4.840 | 59,940 | 288,478 | 4.8128 | 2.713 | 2.668 | 2.713 | 2.668 | 2.713 | 106,937 | 2.6976 | 1.26% |
| 2007-01-31 | 0 | 4.780 | 4.770 | 4.820 | 4.780 | 4.840 | 58,000 | 280,120 | 4.8297 | 2.679 | 2.674 | 2.702 | 2.679 | 2.713 | 103,476 | 2.7071 | -0.83% |
| 2007-01-30 | 0 | 4.820 | 4.710 | 4.840 | 4.710 | 4.820 | 38,000 | 179,800 | 4.7316 | 2.702 | 2.640 | 2.713 | 2.640 | 2.702 | 67,795 | 2.6521 | 0.42% |
| 2007-01-29 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.690 | 2.651 | 2.690 | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 4.800 | 4.750 | 4.800 | - | - | 0 | 0 | - | 2.690 | 2.662 | 2.690 | - | - | 0 | - | -2.04% |
| 2007-01-25 | 0 | 4.900 | 4.770 | 4.900 | 4.840 | 4.930 | 42,000 | 204,460 | 4.8681 | 2.747 | 2.674 | 2.747 | 2.713 | 2.763 | 74,931 | 2.7286 | 1.45% |
| 2007-01-24 | 0 | 4.830 | 4.740 | 4.830 | 4.830 | 4.840 | 28,000 | 135,420 | 4.8364 | 2.707 | 2.657 | 2.707 | 2.707 | 2.713 | 49,954 | 2.7109 | 0.62% |
| 2007-01-23 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 38,000 | 181,400 | 4.7737 | 2.690 | 2.634 | 2.690 | 2.634 | 2.690 | 67,795 | 2.6757 | 0.00% |
| 2007-01-22 | 0 | 4.800 | 4.730 | 4.800 | - | - | 0 | 0 | - | 2.690 | 2.651 | 2.690 | - | - | 0 | - | -1.64% |
| 2007-01-19 | 0 | 4.880 | 4.780 | 4.880 | 4.860 | 4.890 | 8,000 | 39,000 | 4.8750 | 2.735 | 2.679 | 2.735 | 2.724 | 2.741 | 14,273 | 2.7325 | 0.41% |
| 2007-01-18 | 0 | 4.860 | 4.780 | 4.860 | 4.840 | 4.860 | 36,000 | 174,360 | 4.8433 | 2.724 | 2.679 | 2.724 | 2.713 | 2.724 | 64,227 | 2.7148 | 0.83% |
| 2007-01-17 | 0 | 4.820 | 4.750 | 4.820 | 4.730 | 4.820 | 78,000 | 370,880 | 4.7549 | 2.702 | 2.662 | 2.702 | 2.651 | 2.702 | 139,158 | 2.6652 | 1.90% |
| 2007-01-16 | 0 | 4.730 | 4.680 | 4.730 | 4.630 | 4.730 | 112,200 | 521,280 | 4.6460 | 2.651 | 2.623 | 2.651 | 2.595 | 2.651 | 200,173 | 2.6041 | 2.38% |
| 2007-01-15 | 0 | 4.620 | 4.610 | 4.700 | 4.620 | 4.620 | 6,000 | 27,720 | 4.6200 | 2.590 | 2.584 | 2.634 | 2.590 | 2.590 | 10,704 | 2.5896 | -2.33% |
| 2007-01-12 | 0 | 4.730 | 4.600 | 4.730 | 4.700 | 4.840 | 146,000 | 692,280 | 4.7416 | 2.651 | 2.578 | 2.651 | 2.634 | 2.713 | 260,475 | 2.6578 | -1.25% |
| 2007-01-11 | 0 | 4.790 | 4.700 | 4.790 | 4.700 | 4.830 | 68,000 | 325,520 | 4.7871 | 2.685 | 2.634 | 2.685 | 2.634 | 2.707 | 121,317 | 2.6832 | 1.48% |
| 2007-01-10 | 0 | 4.720 | 4.550 | 4.720 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.646 | 2.550 | 2.646 | 2.646 | 2.646 | 17,841 | 2.6456 | 0.00% |
| 2007-01-09 | 0 | 4.720 | 4.660 | 4.770 | 4.700 | 4.800 | 62,000 | 296,520 | 4.7826 | 2.646 | 2.612 | 2.674 | 2.634 | 2.690 | 110,612 | 2.6807 | -1.46% |
| 2007-01-08 | 0 | 4.790 | 4.600 | 4.790 | 4.650 | 4.790 | 98,000 | 463,560 | 4.7302 | 2.685 | 2.578 | 2.685 | 2.606 | 2.685 | 174,839 | 2.6514 | 1.91% |
| 2007-01-05 | 0 | 4.700 | 4.520 | 4.700 | 4.560 | 4.700 | 114,000 | 523,440 | 4.5916 | 2.634 | 2.534 | 2.634 | 2.556 | 2.634 | 203,384 | 2.5737 | 4.44% |
| 2007-01-04 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.510 | 20,000 | 90,100 | 4.5050 | 2.522 | 2.466 | 2.522 | 2.522 | 2.528 | 35,681 | 2.5251 | -2.81% |
| 2007-01-03 | 0 | 4.630 | 4.500 | 4.630 | 4.550 | 4.650 | 18,000 | 82,700 | 4.5944 | 2.595 | 2.522 | 2.595 | 2.550 | 2.606 | 32,113 | 2.5753 | -0.64% |
| 2007-01-02 | 0 | 4.660 | 4.520 | 4.660 | 4.700 | 4.750 | 20,000 | 94,500 | 4.7250 | 2.612 | 2.534 | 2.612 | 2.634 | 2.662 | 35,681 | 2.6484 | 0.87% |
| 2006-12-29 | 0 | 4.620 | 4.500 | 4.640 | - | - | 0 | 0 | - | 2.590 | 2.522 | 2.601 | - | - | 0 | - | 0.00% |
| 2006-12-28 | 0 | 4.620 | 4.500 | 4.620 | - | - | 0 | 0 | - | 2.590 | 2.522 | 2.590 | - | - | 0 | - | -0.22% |
| 2006-12-27 | 0 | 4.630 | 4.450 | 4.630 | 4.500 | 4.630 | 20,000 | 91,300 | 4.5650 | 2.595 | 2.494 | 2.595 | 2.522 | 2.595 | 35,681 | 2.5588 | -0.43% |
| 2006-12-22 | 0 | 4.650 | 4.580 | 4.650 | 4.570 | 4.660 | 20,000 | 92,480 | 4.6240 | 2.606 | 2.567 | 2.606 | 2.562 | 2.612 | 35,681 | 2.5918 | 1.75% |
| 2006-12-21 | 0 | 4.570 | 4.560 | 4.630 | 4.570 | 4.630 | 31,424 | 144,888 | 4.6107 | 2.562 | 2.556 | 2.595 | 2.562 | 2.595 | 56,063 | 2.5844 | -3.38% |
| 2006-12-20 | 0 | 4.730 | 4.660 | 4.730 | 4.790 | 4.790 | 10,000 | 47,900 | 4.7900 | 2.651 | 2.612 | 2.651 | 2.685 | 2.685 | 17,841 | 2.6849 | 0.00% |
| 2006-12-19 | 0 | 4.730 | 4.610 | 4.730 | 4.700 | 4.740 | 54,220 | 255,572 | 4.7136 | 2.651 | 2.584 | 2.651 | 2.634 | 2.657 | 96,732 | 2.6421 | 1.07% |
| 2006-12-18 | 0 | 4.680 | 4.610 | 4.750 | - | - | 0 | 0 | - | 2.623 | 2.584 | 2.662 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 4.680 | 4.560 | 4.680 | 4.680 | 4.680 | 10,000 | 46,800 | 4.6800 | 2.623 | 2.556 | 2.623 | 2.623 | 2.623 | 17,841 | 2.6232 | 0.86% |
| 2006-12-14 | 0 | 4.760 | 4.690 | 4.800 | - | - | 0 | 0 | - | 2.601 | 2.563 | 2.623 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 4.760 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.601 | 2.541 | 2.623 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 4.760 | 4.700 | 4.760 | 4.650 | 4.760 | 42,000 | 198,460 | 4.7252 | 2.601 | 2.568 | 2.601 | 2.541 | 2.601 | 76,869 | 2.5818 | 1.71% |
| 2006-12-11 | 0 | 4.680 | 4.660 | 4.720 | - | - | 0 | 0 | - | 2.557 | 2.546 | 2.579 | - | - | 0 | - | 0.00% |
| 2006-12-08 | 0 | 4.680 | 4.680 | 4.800 | 4.680 | 4.700 | 14,000 | 65,680 | 4.6914 | 2.557 | 2.557 | 2.623 | 2.557 | 2.568 | 25,623 | 2.5633 | -1.06% |
| 2006-12-07 | 0 | 4.730 | 4.710 | 4.780 | 4.730 | 4.780 | 44,000 | 209,340 | 4.7577 | 2.584 | 2.573 | 2.612 | 2.584 | 2.612 | 80,529 | 2.5995 | -1.05% |
| 2006-12-06 | 0 | 4.780 | 4.720 | 4.780 | 4.780 | 4.820 | 28,000 | 134,440 | 4.8014 | 2.612 | 2.579 | 2.612 | 2.612 | 2.634 | 51,246 | 2.6234 | 0.63% |
| 2006-12-05 | 0 | 4.750 | 4.680 | 4.760 | 4.650 | 4.770 | 92,000 | 433,120 | 4.7078 | 2.595 | 2.557 | 2.601 | 2.541 | 2.606 | 168,380 | 2.5723 | 3.26% |
| 2006-12-04 | 0 | 4.600 | 4.520 | 4.650 | 4.590 | 4.600 | 18,000 | 82,720 | 4.5956 | 2.513 | 2.470 | 2.541 | 2.508 | 2.513 | 32,944 | 2.5109 | 0.44% |
| 2006-12-01 | 0 | 4.580 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.502 | 2.459 | 2.513 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 4.580 | 4.500 | 4.580 | 4.420 | 4.600 | 23,808 | 107,465 | 4.5138 | 2.502 | 2.459 | 2.502 | 2.415 | 2.513 | 43,574 | 2.4663 | 1.78% |
| 2006-11-29 | 0 | 4.500 | 4.440 | 4.500 | 4.420 | 4.550 | 14,820 | 66,402 | 4.4806 | 2.459 | 2.426 | 2.459 | 2.415 | 2.486 | 27,124 | 2.4481 | -0.22% |
| 2006-11-28 | 0 | 4.510 | 4.410 | 4.550 | - | - | 0 | 0 | - | 2.464 | 2.410 | 2.486 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 4.510 | 4.510 | 4.560 | 4.510 | 4.540 | 30,000 | 135,740 | 4.5247 | 2.464 | 2.464 | 2.492 | 2.464 | 2.481 | 54,906 | 2.4722 | -1.96% |
| 2006-11-24 | 0 | 4.600 | 4.570 | 4.600 | - | - | 0 | 0 | - | 2.513 | 2.497 | 2.513 | - | - | 0 | - | -0.43% |
| 2006-11-23 | 0 | 4.620 | 4.550 | 4.650 | 4.550 | 4.630 | 40,000 | 184,180 | 4.6045 | 2.524 | 2.486 | 2.541 | 2.486 | 2.530 | 73,208 | 2.5158 | 1.54% |
| 2006-11-22 | 0 | 4.550 | 4.460 | 4.600 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.486 | 2.437 | 2.513 | 2.486 | 2.486 | 18,302 | 2.4861 | 1.11% |
| 2006-11-21 | 0 | 4.500 | 4.440 | 4.550 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.459 | 2.426 | 2.486 | 2.459 | 2.459 | 36,604 | 2.4587 | 2.04% |
| 2006-11-20 | 0 | 4.410 | 4.380 | 4.460 | 4.410 | 4.410 | 10,000 | 44,100 | 4.4100 | 2.410 | 2.393 | 2.437 | 2.410 | 2.410 | 18,302 | 2.4096 | 0.00% |
| 2006-11-17 | 0 | 4.410 | 4.400 | 4.500 | 4.400 | 4.410 | 16,000 | 70,480 | 4.4050 | 2.410 | 2.404 | 2.459 | 2.404 | 2.410 | 29,283 | 2.4068 | -2.86% |
| 2006-11-16 | 0 | 4.540 | 4.400 | 4.540 | 4.390 | 4.600 | 64,000 | 289,060 | 4.5166 | 2.481 | 2.404 | 2.481 | 2.399 | 2.513 | 117,134 | 2.4678 | 2.48% |
| 2006-11-15 | 0 | 4.430 | 4.340 | 4.500 | - | - | 0 | 0 | - | 2.420 | 2.371 | 2.459 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 4.430 | 4.310 | 4.500 | - | - | 0 | 0 | - | 2.420 | 2.355 | 2.459 | - | - | 0 | - | 0.00% |
| 2006-11-13 | 0 | 4.430 | 4.340 | 4.430 | - | - | 0 | 0 | - | 2.420 | 2.371 | 2.420 | - | - | 0 | - | -0.23% |
| 2006-11-10 | 0 | 4.440 | 4.360 | 4.440 | 4.440 | 4.440 | 16,000 | 71,040 | 4.4400 | 2.426 | 2.382 | 2.426 | 2.426 | 2.426 | 29,283 | 2.4259 | 0.45% |
| 2006-11-09 | 0 | 4.420 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.415 | 2.382 | 2.426 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 4.420 | 4.360 | 4.420 | 4.440 | 4.440 | 8,000 | 35,520 | 4.4400 | 2.415 | 2.382 | 2.415 | 2.426 | 2.426 | 14,642 | 2.4259 | 0.23% |
| 2006-11-07 | 0 | 4.410 | 4.300 | 4.410 | 4.390 | 4.420 | 50,000 | 219,860 | 4.3972 | 2.410 | 2.349 | 2.410 | 2.399 | 2.415 | 91,511 | 2.4026 | 1.38% |
| 2006-11-06 | 0 | 4.350 | 4.290 | 4.400 | 4.350 | 4.350 | 60,000 | 261,000 | 4.3500 | 2.377 | 2.344 | 2.404 | 2.377 | 2.377 | 109,813 | 2.3768 | 1.16% |
| 2006-11-03 | 0 | 4.300 | 4.310 | 4.350 | 4.260 | 4.300 | 56,000 | 240,460 | 4.2939 | 2.349 | 2.355 | 2.377 | 2.328 | 2.349 | 102,492 | 2.3461 | 0.00% |
| 2006-11-02 | 0 | 4.300 | 4.260 | 4.350 | - | - | 0 | 0 | - | 2.349 | 2.328 | 2.377 | - | - | 0 | - | 0.00% |
| 2006-11-01 | 0 | 4.300 | 4.300 | 4.330 | 4.250 | 4.250 | 6,200 | 26,340 | 4.2484 | 2.349 | 2.349 | 2.366 | 2.322 | 2.322 | 11,347 | 2.3213 | 1.18% |
| 2006-10-31 | 0 | 4.250 | 4.240 | 4.400 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.322 | 2.317 | 2.404 | 2.322 | 2.322 | 18,302 | 2.3221 | -3.41% |
| 2006-10-27 | 0 | 4.400 | 4.260 | 4.400 | - | - | 0 | 0 | - | 2.404 | 2.328 | 2.404 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 4.400 | 4.300 | 4.400 | 4.320 | 4.450 | 42,706 | 186,496 | 4.3670 | 2.404 | 2.349 | 2.404 | 2.360 | 2.431 | 78,161 | 2.3860 | 0.00% |
| 2006-10-25 | 0 | 4.400 | 4.340 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.404 | 2.371 | 2.404 | 2.404 | 2.404 | 18,302 | 2.4041 | 0.46% |
| 2006-10-24 | 0 | 4.380 | 4.260 | 4.400 | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 2.393 | 2.328 | 2.404 | 2.393 | 2.393 | 10,981 | 2.3932 | 0.92% |
| 2006-10-23 | 0 | 4.340 | 4.250 | 4.340 | 4.220 | 4.340 | 16,000 | 68,480 | 4.2800 | 2.371 | 2.322 | 2.371 | 2.306 | 2.371 | 29,283 | 2.3385 | 0.46% |
| 2006-10-20 | 0 | 4.320 | 4.250 | 4.320 | 4.280 | 4.320 | 26,000 | 111,720 | 4.2969 | 2.360 | 2.322 | 2.360 | 2.339 | 2.360 | 47,586 | 2.3478 | 0.93% |
| 2006-10-19 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.339 | 2.273 | 2.339 | - | - | 0 | - | 0.00% |
| 2006-10-18 | 0 | 4.280 | 4.150 | 4.280 | 4.290 | 4.290 | 12,000 | 51,480 | 4.2900 | 2.339 | 2.267 | 2.339 | 2.344 | 2.344 | 21,963 | 2.3440 | 0.00% |
| 2006-10-17 | 0 | 4.280 | 4.160 | 4.280 | - | - | 0 | 0 | - | 2.339 | 2.273 | 2.339 | - | - | 0 | - | -0.23% |
| 2006-10-16 | 0 | 4.290 | 4.160 | 4.330 | - | - | 0 | 0 | - | 2.344 | 2.273 | 2.366 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 4.290 | 4.180 | 4.290 | 4.290 | 4.290 | 16,000 | 68,640 | 4.2900 | 2.344 | 2.284 | 2.344 | 2.344 | 2.344 | 29,283 | 2.3440 | 0.47% |
| 2006-10-12 | 0 | 4.270 | 4.170 | 4.280 | 4.250 | 4.270 | 16,000 | 68,200 | 4.2625 | 2.333 | 2.278 | 2.339 | 2.322 | 2.333 | 29,283 | 2.3290 | 0.95% |
| 2006-10-11 | 0 | 4.230 | 4.170 | 4.240 | 4.230 | 4.230 | 26,000 | 109,980 | 4.2300 | 2.311 | 2.278 | 2.317 | 2.311 | 2.311 | 47,586 | 2.3112 | 0.95% |
| 2006-10-10 | 0 | 4.190 | 4.160 | 4.190 | 4.190 | 4.190 | 10,000 | 41,900 | 4.1900 | 2.289 | 2.273 | 2.289 | 2.289 | 2.289 | 18,302 | 2.2894 | -0.24% |
| 2006-10-09 | 0 | 4.200 | 4.160 | 4.200 | - | - | 0 | 0 | - | 2.295 | 2.273 | 2.295 | - | - | 0 | - | -1.18% |
| 2006-10-06 | 0 | 4.250 | 4.150 | 4.290 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 2.322 | 2.267 | 2.344 | 2.295 | 2.322 | 21,963 | 2.3176 | 1.19% |
| 2006-10-05 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.240 | 63,512 | 267,559 | 4.2127 | 2.295 | 2.289 | 2.295 | 2.284 | 2.317 | 116,240 | 2.3018 | 0.48% |
| 2006-10-04 | 0 | 4.180 | 4.130 | 4.250 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.284 | 2.257 | 2.322 | 2.284 | 2.284 | 18,302 | 2.2839 | 0.00% |
| 2006-10-03 | 0 | 4.180 | 4.130 | 4.190 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 2.284 | 2.257 | 2.289 | 2.284 | 2.284 | 18,302 | 2.2839 | 1.70% |
| 2006-09-29 | 0 | 4.110 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.246 | 2.246 | 2.295 | - | - | 0 | - | 0.74% |
| 2006-09-28 | 0 | 4.080 | 4.060 | 4.200 | - | - | 0 | 0 | - | 2.229 | 2.218 | 2.295 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 4.080 | 4.060 | 4.200 | 4.080 | 4.080 | 6,000 | 24,480 | 4.0800 | 2.229 | 2.218 | 2.295 | 2.229 | 2.229 | 10,981 | 2.2292 | -0.49% |
| 2006-09-26 | 0 | 4.100 | 4.060 | 4.180 | - | - | 0 | 0 | - | 2.240 | 2.218 | 2.284 | - | - | 0 | - | 0.00% |
| 2006-09-25 | 0 | 4.100 | 4.070 | 4.200 | - | - | 0 | 0 | - | 2.240 | 2.224 | 2.295 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 4.100 | 4.100 | 4.190 | 4.100 | 4.110 | 12,000 | 49,280 | 4.1067 | 2.240 | 2.240 | 2.289 | 2.240 | 2.246 | 21,963 | 2.2438 | -2.15% |
| 2006-09-21 | 0 | 4.190 | 4.110 | 4.190 | - | - | 0 | 0 | - | 2.289 | 2.246 | 2.289 | - | - | 0 | - | 0.00% |
| 2006-09-20 | 0 | 4.190 | 4.080 | 4.200 | 4.100 | 4.190 | 40,000 | 165,600 | 4.1400 | 2.289 | 2.229 | 2.295 | 2.240 | 2.289 | 73,208 | 2.2620 | 0.72% |
| 2006-09-19 | 0 | 4.160 | 4.110 | 4.200 | - | - | 0 | 0 | - | 2.273 | 2.246 | 2.295 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 4.160 | 4.160 | 4.200 | 4.160 | 4.160 | 2,000 | 8,320 | 4.1600 | 2.273 | 2.273 | 2.295 | 2.273 | 2.273 | 3,660 | 2.2730 | 0.24% |
| 2006-09-15 | 0 | 4.150 | 4.090 | 4.160 | 4.150 | 4.210 | 26,000 | 108,360 | 4.1677 | 2.267 | 2.235 | 2.273 | 2.267 | 2.300 | 47,586 | 2.2772 | -1.66% |
| 2006-09-14 | 0 | 4.220 | 4.160 | 4.220 | - | - | 0 | 0 | - | 2.306 | 2.273 | 2.306 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 4.220 | 4.180 | 4.230 | 4.220 | 4.220 | 8,000 | 33,760 | 4.2200 | 2.306 | 2.284 | 2.311 | 2.306 | 2.306 | 14,642 | 2.3057 | 0.72% |
| 2006-09-12 | 0 | 4.190 | 4.160 | 4.210 | - | - | 0 | 0 | - | 2.289 | 2.273 | 2.300 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 4.190 | 4.150 | 4.190 | 4.150 | 4.190 | 10,932 | 45,433 | 4.1560 | 2.289 | 2.267 | 2.289 | 2.267 | 2.289 | 20,008 | 2.2708 | -0.48% |
| 2006-09-08 | 0 | 4.210 | 4.180 | 4.230 | 4.160 | 4.210 | 64,000 | 267,040 | 4.1725 | 2.300 | 2.284 | 2.311 | 2.273 | 2.300 | 117,134 | 2.2798 | 2.18% |
| 2006-09-07 | 0 | 4.120 | 4.080 | 4.150 | - | - | 0 | 0 | - | 2.251 | 2.229 | 2.267 | - | - | 0 | - | 0.00% |
| 2006-09-06 | 0 | 4.120 | 4.070 | 4.190 | - | - | 0 | 0 | - | 2.251 | 2.224 | 2.289 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 4.120 | 4.080 | 4.140 | 4.080 | 4.150 | 94,000 | 385,060 | 4.0964 | 2.251 | 2.229 | 2.262 | 2.229 | 2.267 | 172,040 | 2.2382 | 0.98% |
| 2006-09-04 | 0 | 4.080 | 4.020 | 4.080 | 4.000 | 4.080 | 44,000 | 177,500 | 4.0341 | 2.229 | 2.196 | 2.229 | 2.186 | 2.229 | 80,529 | 2.2042 | 0.74% |
| 2006-09-01 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.213 | 2.180 | 2.213 | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 4.050 | 3.990 | 4.050 | - | - | 0 | 0 | - | 2.213 | 2.180 | 2.213 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.213 | 2.169 | 2.229 | - | - | 0 | - | 0.00% |
| 2006-08-29 | 0 | 4.050 | 3.970 | 4.080 | - | - | 0 | 0 | - | 2.213 | 2.169 | 2.229 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 4.050 | 3.950 | 4.080 | - | - | 0 | 0 | - | 2.213 | 2.158 | 2.229 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 4.050 | 3.950 | 4.070 | - | - | 0 | 0 | - | 2.213 | 2.158 | 2.224 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 4.050 | 3.920 | 4.070 | - | - | 0 | 0 | - | 2.213 | 2.142 | 2.224 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 4.050 | 3.940 | 4.050 | - | - | 0 | 0 | - | 2.213 | 2.153 | 2.213 | - | - | 0 | - | -0.25% |
| 2006-08-22 | 0 | 4.060 | 3.960 | 4.070 | 4.000 | 4.060 | 22,000 | 89,200 | 4.0545 | 2.218 | 2.164 | 2.224 | 2.186 | 2.218 | 40,265 | 2.2153 | 2.78% |
| 2006-08-21 | 0 | 3.950 | 3.930 | 4.090 | 3.950 | 3.960 | 18,000 | 71,180 | 3.9544 | 2.158 | 2.147 | 2.235 | 2.158 | 2.164 | 32,944 | 2.1606 | -1.25% |
| 2006-08-18 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.186 | 2.158 | 2.240 | 2.186 | 2.186 | 36,604 | 2.1855 | -3.38% |
| 2006-08-17 | 0 | 4.140 | 4.050 | 4.140 | 4.050 | 4.150 | 28,000 | 114,720 | 4.0971 | 2.262 | 2.213 | 2.262 | 2.213 | 2.267 | 51,246 | 2.2386 | 1.47% |
| 2006-08-16 | 0 | 4.080 | 4.000 | 4.080 | - | - | 0 | 0 | - | 2.229 | 2.186 | 2.229 | - | - | 0 | - | 0.00% |
| 2006-08-15 | 0 | 4.080 | 4.000 | 4.080 | 4.080 | 4.090 | 36,000 | 147,080 | 4.0856 | 2.229 | 2.186 | 2.229 | 2.229 | 2.235 | 65,888 | 2.2323 | 0.25% |
| 2006-08-14 | 0 | 4.070 | 4.070 | 4.180 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 2.224 | 2.224 | 2.284 | 2.186 | 2.186 | 10,981 | 2.1855 | -1.21% |
| 2006-08-11 | 0 | 4.120 | 4.120 | 4.150 | 4.080 | 4.100 | 22,000 | 90,160 | 4.0982 | 2.251 | 2.251 | 2.267 | 2.229 | 2.240 | 40,265 | 2.2392 | -0.72% |
| 2006-08-10 | 0 | 4.150 | 4.100 | 4.150 | - | - | 0 | 0 | - | 2.267 | 2.240 | 2.267 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 4.150 | 4.120 | 4.200 | - | - | 0 | 0 | - | 2.267 | 2.251 | 2.295 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 4.150 | 4.020 | 4.170 | - | - | 0 | 0 | - | 2.267 | 2.196 | 2.278 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 4.150 | 4.000 | 4.150 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 2.267 | 2.186 | 2.267 | 2.295 | 2.295 | 36,604 | 2.2948 | 0.48% |
| 2006-08-04 | 0 | 4.130 | 4.000 | 4.130 | 3.950 | 4.140 | 41,333 | 166,792 | 4.0353 | 2.257 | 2.186 | 2.257 | 2.158 | 2.262 | 75,648 | 2.2048 | -1.67% |
| 2006-08-03 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 2.295 | 2.240 | 2.295 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 4.200 | 4.100 | 4.220 | 4.200 | 4.200 | 16,000 | 67,200 | 4.2000 | 2.295 | 2.240 | 2.306 | 2.295 | 2.295 | 29,283 | 2.2948 | -0.71% |
| 2006-08-01 | 0 | 4.230 | 4.100 | 4.230 | 4.200 | 4.230 | 30,000 | 126,420 | 4.2140 | 2.311 | 2.240 | 2.311 | 2.295 | 2.311 | 54,906 | 2.3025 | 0.71% |
| 2006-07-31 | 0 | 4.200 | 4.130 | 4.200 | - | - | 90 | 367 | 4.0778 | 2.295 | 2.257 | 2.295 | - | - | 165 | 2.2280 | 0.00% |
| 2006-07-28 | 0 | 4.200 | 4.110 | 4.200 | 4.100 | 4.240 | 12,000 | 50,600 | 4.2167 | 2.295 | 2.246 | 2.295 | 2.240 | 2.317 | 21,963 | 2.3039 | 2.44% |
| 2006-07-27 | 0 | 4.100 | 4.080 | 4.220 | 4.100 | 4.110 | 85,334 | 350,303 | 4.1051 | 2.240 | 2.229 | 2.306 | 2.240 | 2.246 | 156,179 | 2.2430 | -3.07% |
| 2006-07-26 | 0 | 4.230 | 4.150 | 4.230 | - | - | 0 | 0 | - | 2.311 | 2.267 | 2.311 | - | - | 0 | - | -0.47% |
| 2006-07-25 | 0 | 4.250 | 4.150 | 4.250 | 4.190 | 4.250 | 56,000 | 235,640 | 4.2079 | 2.322 | 2.267 | 2.322 | 2.289 | 2.322 | 102,492 | 2.2991 | 4.17% |
| 2006-07-24 | 0 | 4.080 | 4.080 | 4.200 | 4.080 | 4.080 | 2,904 | 11,776 | 4.0551 | 2.229 | 2.229 | 2.295 | 2.229 | 2.229 | 5,315 | 2.2156 | -2.86% |
| 2006-07-21 | 0 | 4.200 | 4.125 | 4.200 | - | - | 0 | 0 | - | 2.295 | 2.254 | 2.295 | - | - | 0 | - | -1.18% |
| 2006-07-20 | 0 | 4.250 | 4.100 | 4.400 | 4.125 | 4.250 | 58,000 | 241,200 | 4.1586 | 2.322 | 2.240 | 2.404 | 2.254 | 2.322 | 106,152 | 2.2722 | 2.41% |
| 2006-07-19 | 0 | 4.150 | 4.075 | - | 4.100 | 4.150 | 30,000 | 123,500 | 4.1167 | 2.267 | 2.227 | - | 2.240 | 2.267 | 54,906 | 2.2493 | 2.47% |
| 2006-07-18 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 14,000 | 56,800 | 4.0571 | 2.213 | 2.213 | 2.240 | 2.199 | 2.240 | 25,623 | 2.2168 | -3.57% |
| 2006-07-17 | 0 | 4.200 | - | 4.250 | 4.200 | 4.275 | 14,000 | 59,300 | 4.2357 | 2.295 | - | 2.322 | 2.295 | 2.336 | 25,623 | 2.3143 | -2.89% |
| 2006-07-14 | 0 | 4.325 | 4.200 | 4.350 | - | - | 0 | 0 | - | 2.363 | 2.295 | 2.377 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 4.325 | 4.200 | 4.325 | 4.250 | 4.325 | 14,000 | 59,650 | 4.2607 | 2.363 | 2.295 | 2.363 | 2.322 | 2.363 | 25,623 | 2.3280 | -0.57% |
| 2006-07-12 | 0 | 4.350 | 4.250 | 4.350 | - | - | 0 | 0 | - | 2.377 | 2.322 | 2.377 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 4.350 | 4.250 | 4.375 | - | - | 0 | 0 | - | 2.377 | 2.322 | 2.390 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 4.350 | 4.300 | 4.375 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 2.377 | 2.349 | 2.390 | 2.377 | 2.377 | 18,302 | 2.3768 | 0.69% |
| 2006-07-07 | 0 | 4.350 | 4.350 | 4.425 | 4.325 | 4.425 | 110,000 | 476,750 | 4.3341 | 2.360 | 2.360 | 2.401 | 2.347 | 2.401 | 202,721 | 2.3517 | 0.58% |
| 2006-07-06 | 0 | 4.325 | 4.325 | 4.425 | 4.300 | 4.325 | 20,000 | 86,250 | 4.3125 | 2.347 | 2.347 | 2.401 | 2.333 | 2.347 | 36,858 | 2.3400 | -5.46% |
| 2006-07-05 | 0 | 4.575 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.482 | 2.333 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 4.575 | 4.375 | 4.600 | 4.575 | 4.675 | 30,000 | 139,250 | 4.6417 | 2.482 | 2.374 | 2.496 | 2.482 | 2.537 | 55,288 | 2.5186 | -0.54% |
| 2006-07-03 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.333 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.442 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-29 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 2.496 | 2.415 | 2.496 | 2.496 | 2.496 | 36,858 | 2.4960 | 2.79% |
| 2006-06-28 | 0 | 4.475 | 4.450 | 4.675 | 4.450 | 4.500 | 68,000 | 304,500 | 4.4779 | 2.428 | 2.415 | 2.537 | 2.415 | 2.442 | 125,319 | 2.4298 | -2.72% |
| 2006-06-27 | 0 | 4.600 | 4.275 | 4.650 | - | - | 0 | 0 | - | 2.496 | 2.320 | 2.523 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.333 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 4.600 | 4.300 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.333 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 4.600 | 4.450 | 4.600 | 4.600 | 4.650 | 30,000 | 138,200 | 4.6067 | 2.496 | 2.415 | 2.496 | 2.496 | 2.523 | 55,288 | 2.4997 | -1.08% |
| 2006-06-21 | 0 | 4.650 | 4.350 | 4.650 | - | - | 0 | 0 | - | 2.523 | 2.360 | 2.523 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 4.650 | 4.325 | 4.650 | - | - | 0 | 0 | - | 2.523 | 2.347 | 2.523 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 4.650 | 4.300 | 4.650 | - | - | 0 | 0 | - | 2.523 | 2.333 | 2.523 | - | - | 0 | - | -0.53% |
| 2006-06-16 | 0 | 4.675 | 4.425 | 4.675 | 4.575 | 4.675 | 32,000 | 149,200 | 4.6625 | 2.537 | 2.401 | 2.537 | 2.482 | 2.537 | 58,974 | 2.5299 | 2.19% |
| 2006-06-15 | 0 | 4.575 | 4.350 | 4.575 | - | - | 0 | 0 | - | 2.482 | 2.360 | 2.482 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 4.575 | 4.225 | 4.575 | - | - | 0 | 0 | - | 2.482 | 2.293 | 2.482 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 4.575 | 4.250 | 4.575 | 4.250 | 4.600 | 20,000 | 88,500 | 4.4250 | 2.482 | 2.306 | 2.482 | 2.306 | 2.496 | 36,858 | 2.4011 | -0.54% |
| 2006-06-12 | 0 | 4.600 | 4.275 | 4.700 | - | - | 0 | 0 | - | 2.496 | 2.320 | 2.550 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.360 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 4.600 | 4.350 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.360 | 2.496 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 4.600 | 4.450 | 4.600 | - | - | 0 | 0 | - | 2.496 | 2.415 | 2.496 | - | - | 0 | - | -1.60% |
| 2006-06-06 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.537 | 2.469 | 2.537 | - | - | 0 | - | -0.53% |
| 2006-06-05 | 0 | 4.700 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.550 | 2.455 | 2.550 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 4.700 | 4.550 | 4.700 | - | - | 0 | 0 | - | 2.550 | 2.469 | 2.550 | - | - | 0 | - | -0.53% |
| 2006-06-01 | 0 | 4.725 | 4.500 | 4.725 | - | - | 0 | 0 | - | 2.564 | 2.442 | 2.564 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 4.725 | 4.600 | 4.725 | 4.725 | 4.725 | 10,000 | 47,250 | 4.7250 | 2.564 | 2.496 | 2.564 | 2.564 | 2.564 | 18,429 | 2.5639 | 1.07% |
| 2006-05-29 | 0 | 4.675 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.537 | 2.469 | 2.537 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 4.675 | 4.575 | 4.700 | 4.650 | 4.675 | 50,000 | 233,250 | 4.6650 | 2.537 | 2.482 | 2.550 | 2.523 | 2.537 | 92,146 | 2.5313 | 1.63% |
| 2006-05-25 | 0 | 4.600 | 4.575 | 4.700 | 4.600 | 4.700 | 60,000 | 278,750 | 4.6458 | 2.496 | 2.482 | 2.550 | 2.496 | 2.550 | 110,575 | 2.5209 | -3.16% |
| 2006-05-24 | 0 | 4.750 | 4.650 | 4.750 | 4.600 | 4.750 | 54,000 | 253,650 | 4.6972 | 2.577 | 2.523 | 2.577 | 2.496 | 2.577 | 99,518 | 2.5488 | 4.40% |
| 2006-05-23 | 0 | 4.550 | 4.475 | 4.700 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.469 | 2.428 | 2.550 | 2.469 | 2.469 | 18,429 | 2.4689 | -3.19% |
| 2006-05-22 | 0 | 4.700 | 4.625 | 4.875 | 4.650 | 5.000 | 62,000 | 294,000 | 4.7419 | 2.550 | 2.510 | 2.645 | 2.523 | 2.713 | 114,261 | 2.5731 | -6.00% |
| 2006-05-19 | 0 | 5.000 | 4.800 | 5.000 | 4.675 | 5.000 | 108,000 | 520,100 | 4.8157 | 2.713 | 2.605 | 2.713 | 2.537 | 2.713 | 199,036 | 2.6131 | 6.95% |
| 2006-05-18 | 0 | 4.675 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.537 | 2.455 | 2.550 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 4.675 | 4.550 | - | 4.475 | 4.675 | 106,000 | 485,650 | 4.5816 | 2.537 | 2.469 | - | 2.428 | 2.537 | 195,350 | 2.4861 | 2.75% |
| 2006-05-16 | 0 | 4.550 | 4.450 | 4.600 | 4.450 | 4.550 | 14,000 | 62,700 | 4.4786 | 2.469 | 2.415 | 2.496 | 2.415 | 2.469 | 25,801 | 2.4301 | 1.11% |
| 2006-05-15 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 22,000 | 99,000 | 4.5000 | 2.442 | 2.415 | 2.442 | 2.442 | 2.442 | 40,544 | 2.4418 | -2.17% |
| 2006-05-12 | 0 | 4.600 | 4.500 | 4.625 | 4.600 | 4.600 | 34,000 | 156,400 | 4.6000 | 2.496 | 2.442 | 2.510 | 2.496 | 2.496 | 62,659 | 2.4960 | 1.10% |
| 2006-05-11 | 0 | 4.550 | 4.550 | 4.600 | 4.500 | 4.550 | 4,000 | 18,100 | 4.5250 | 2.469 | 2.469 | 2.496 | 2.442 | 2.469 | 7,372 | 2.4553 | -2.15% |
| 2006-05-10 | 0 | 4.650 | 4.500 | 4.650 | - | - | 0 | 0 | - | 2.523 | 2.442 | 2.523 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 4.650 | 4.575 | 4.700 | 4.600 | 4.700 | 20,000 | 92,800 | 4.6400 | 2.523 | 2.482 | 2.550 | 2.496 | 2.550 | 36,858 | 2.5177 | 0.00% |
| 2006-05-08 | 0 | 4.650 | 4.625 | 4.675 | 4.600 | 4.675 | 122,000 | 564,400 | 4.6262 | 2.523 | 2.510 | 2.537 | 2.496 | 2.537 | 224,837 | 2.5103 | 1.64% |
| 2006-05-04 | 0 | 4.575 | 4.450 | 4.625 | 4.525 | 4.600 | 96,000 | 437,600 | 4.5583 | 2.482 | 2.415 | 2.510 | 2.455 | 2.496 | 176,921 | 2.4734 | 1.67% |
| 2006-05-03 | 0 | 4.500 | 4.400 | 4.500 | 4.450 | 4.500 | 40,000 | 179,100 | 4.4775 | 2.442 | 2.388 | 2.442 | 2.415 | 2.442 | 73,717 | 2.4296 | 0.56% |
| 2006-05-02 | 0 | 4.475 | 4.375 | 4.475 | 4.375 | 4.475 | 24,000 | 105,400 | 4.3917 | 2.428 | 2.374 | 2.428 | 2.374 | 2.428 | 44,230 | 2.3830 | 1.70% |
| 2006-04-28 | 0 | 4.400 | 4.325 | 4.450 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 2.388 | 2.347 | 2.415 | 2.388 | 2.388 | 36,858 | 2.3875 | 0.57% |
| 2006-04-27 | 0 | 4.375 | 4.275 | 4.375 | - | - | 0 | 0 | - | 2.374 | 2.320 | 2.374 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 4.375 | 4.250 | 4.400 | 4.300 | 4.375 | 40,000 | 173,500 | 4.3375 | 2.374 | 2.306 | 2.388 | 2.333 | 2.374 | 73,717 | 2.3536 | 2.34% |
| 2006-04-25 | 0 | 4.275 | 4.250 | 4.400 | 4.150 | 4.275 | 30,000 | 127,150 | 4.2383 | 2.320 | 2.306 | 2.388 | 2.252 | 2.320 | 55,288 | 2.2998 | 2.40% |
| 2006-04-24 | 0 | 4.175 | 4.175 | 4.300 | 4.175 | 4.200 | 28,000 | 117,400 | 4.1929 | 2.265 | 2.265 | 2.333 | 2.265 | 2.279 | 51,602 | 2.2751 | -2.91% |
| 2006-04-21 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.400 | 40,000 | 174,250 | 4.3563 | 2.333 | 2.333 | 2.442 | 2.333 | 2.388 | 73,717 | 2.3638 | -3.91% |
| 2006-04-20 | 0 | 4.475 | 4.450 | 4.500 | 4.450 | 4.500 | 68,000 | 303,200 | 4.4588 | 2.428 | 2.415 | 2.442 | 2.415 | 2.442 | 125,319 | 2.4194 | 1.70% |
| 2006-04-19 | 0 | 4.400 | 4.275 | - | 4.175 | 4.400 | 105,320 | 448,394 | 4.2574 | 2.388 | 2.320 | - | 2.265 | 2.388 | 194,097 | 2.3102 | 4.76% |
| 2006-04-18 | 0 | 4.200 | 4.125 | 4.200 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 2.279 | 2.238 | 2.279 | 2.306 | 2.306 | 18,429 | 2.3061 | 0.60% |
| 2006-04-13 | 0 | 4.175 | 4.125 | 4.150 | 4.150 | 4.200 | 74,000 | 309,550 | 4.1831 | 2.265 | 2.238 | 2.252 | 2.252 | 2.279 | 136,376 | 2.2698 | 0.00% |
| 2006-04-12 | 0 | 4.175 | 4.175 | 4.450 | 4.150 | 4.375 | 144,000 | 607,900 | 4.2215 | 2.265 | 2.265 | 2.415 | 2.252 | 2.374 | 265,381 | 2.2907 | -5.11% |
| 2006-04-11 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 2.388 | 2.360 | 2.442 | 2.388 | 2.388 | 14,743 | 2.3875 | -2.76% |
| 2006-04-10 | 0 | 4.525 | 4.475 | 4.525 | - | - | 0 | 0 | - | 2.455 | 2.428 | 2.455 | - | - | 0 | - | -0.55% |
| 2006-04-07 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.700 | 140,000 | 639,000 | 4.5643 | 2.469 | 2.469 | 2.496 | 2.469 | 2.550 | 258,009 | 2.4767 | -1.09% |
| 2006-04-06 | 0 | 4.600 | 4.550 | 4.600 | 4.600 | 4.600 | 120,000 | 552,000 | 4.6000 | 2.496 | 2.469 | 2.496 | 2.496 | 2.496 | 221,151 | 2.4960 | 0.00% |
| 2006-04-04 | 0 | 4.600 | 4.525 | 4.600 | 4.525 | 4.700 | 178,000 | 810,400 | 4.5528 | 2.496 | 2.455 | 2.496 | 2.455 | 2.550 | 328,040 | 2.4704 | 0.00% |
| 2006-04-03 | 0 | 4.600 | 4.550 | 4.675 | - | - | 0 | 0 | - | 2.496 | 2.469 | 2.537 | - | - | 0 | - | 0.00% |
| 2006-03-31 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.600 | 12,000 | 55,200 | 4.6000 | 2.496 | 2.482 | 2.537 | 2.496 | 2.496 | 22,115 | 2.4960 | -2.13% |
| 2006-03-30 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.750 | 12,000 | 56,500 | 4.7083 | 2.550 | 2.469 | 2.550 | 2.550 | 2.577 | 22,115 | 2.5548 | 0.00% |
| 2006-03-29 | 0 | 4.700 | 4.675 | 4.850 | 4.650 | 4.700 | 36,000 | 168,500 | 4.6806 | 2.550 | 2.537 | 2.632 | 2.523 | 2.550 | 66,345 | 2.5397 | -1.57% |
| 2006-03-28 | 0 | 4.775 | 4.775 | 4.900 | 4.750 | 5.100 | 282,000 | 1,369,800 | 4.8574 | 2.591 | 2.591 | 2.659 | 2.577 | 2.767 | 519,704 | 2.6357 | -4.50% |
| 2006-03-27 | 0 | 5.000 | 4.950 | 5.100 | 4.300 | 5.000 | 330,000 | 1,572,500 | 4.7652 | 2.713 | 2.686 | 2.767 | 2.333 | 2.713 | 608,164 | 2.5856 | 16.96% |
| 2006-03-24 | 0 | 4.275 | 4.150 | 4.275 | 4.200 | 4.350 | 56,000 | 238,750 | 4.2634 | 2.320 | 2.252 | 2.320 | 2.279 | 2.360 | 103,204 | 2.3134 | 3.64% |
| 2006-03-23 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 70,000 | 287,750 | 4.1107 | 2.238 | 2.225 | 2.252 | 2.225 | 2.238 | 129,005 | 2.2305 | 0.61% |
| 2006-03-22 | 0 | 4.100 | 4.075 | 4.150 | 4.000 | 4.200 | 130,000 | 533,400 | 4.1031 | 2.225 | 2.211 | 2.252 | 2.170 | 2.279 | 239,580 | 2.2264 | 3.80% |
| 2006-03-21 | 0 | 3.950 | 3.925 | 4.075 | 3.950 | 4.100 | 100,000 | 401,350 | 4.0135 | 2.143 | 2.130 | 2.211 | 2.143 | 2.225 | 184,292 | 2.1778 | -4.82% |
| 2006-03-20 | 0 | 4.150 | 4.100 | 4.150 | 3.900 | 4.150 | 150,000 | 607,650 | 4.0510 | 2.252 | 2.225 | 2.252 | 2.116 | 2.252 | 276,438 | 2.1981 | 7.79% |
| 2006-03-17 | 0 | 3.850 | 3.825 | 3.875 | 3.675 | 3.875 | 133,970 | 502,723 | 3.7525 | 2.089 | 2.076 | 2.103 | 1.994 | 2.103 | 246,896 | 2.0362 | 5.48% |
| 2006-03-16 | 0 | 3.650 | 3.525 | 3.700 | 3.525 | 3.650 | 116,000 | 417,600 | 3.6000 | 1.981 | 1.913 | 2.008 | 1.913 | 1.981 | 213,779 | 1.9534 | 2.10% |
| 2006-03-15 | 0 | 3.575 | 3.475 | 3.575 | 3.500 | 3.600 | 82,000 | 292,450 | 3.5665 | 1.940 | 1.886 | 1.940 | 1.899 | 1.953 | 151,120 | 1.9352 | 4.38% |
| 2006-03-14 | 0 | 3.425 | 3.425 | 3.500 | 3.375 | 3.425 | 33,340 | 113,556 | 3.4060 | 1.858 | 1.858 | 1.899 | 1.831 | 1.858 | 61,443 | 1.8482 | 0.00% |
| 2006-03-13 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.500 | 32,000 | 110,050 | 3.4391 | 1.858 | 1.858 | 1.899 | 1.858 | 1.899 | 58,974 | 1.8661 | -2.14% |
| 2006-03-10 | 0 | 3.500 | 3.375 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.899 | 1.831 | 1.899 | 1.899 | 1.899 | 18,429 | 1.8992 | 3.70% |
| 2006-03-09 | 0 | 3.375 | 3.375 | 3.425 | - | - | 0 | 0 | - | 1.831 | 1.831 | 1.858 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 3.375 | 3.350 | 3.475 | 3.375 | 3.375 | 6,000 | 20,250 | 3.3750 | 1.831 | 1.818 | 1.886 | 1.831 | 1.831 | 11,058 | 1.8313 | -0.74% |
| 2006-03-07 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.845 | 1.818 | 1.899 | 1.845 | 1.845 | 18,429 | 1.8449 | 1.49% |
| 2006-03-06 | 0 | 3.350 | 3.350 | 3.500 | 3.350 | 3.425 | 65,116 | 220,299 | 3.3832 | 1.818 | 1.818 | 1.899 | 1.818 | 1.858 | 120,004 | 1.8358 | -4.29% |
| 2006-03-03 | 0 | 3.500 | 3.450 | 3.500 | 3.400 | 3.500 | 58,000 | 201,350 | 3.4716 | 1.899 | 1.872 | 1.899 | 1.845 | 1.899 | 106,889 | 1.8837 | 2.94% |
| 2006-03-02 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.845 | 1.845 | 1.886 | - | - | 0 | - | 1.49% |
| 2006-03-01 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.375 | 10,000 | 33,650 | 3.3650 | 1.818 | 1.818 | 1.872 | 1.818 | 1.831 | 18,429 | 1.8259 | -2.90% |
| 2006-02-28 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.872 | 1.845 | 1.886 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 3.450 | 3.400 | 3.475 | 3.400 | 3.450 | 20,000 | 68,500 | 3.4250 | 1.872 | 1.845 | 1.886 | 1.845 | 1.872 | 36,858 | 1.8585 | -0.72% |
| 2006-02-24 | 0 | 3.475 | 3.400 | 3.475 | 3.400 | 3.550 | 112,000 | 390,500 | 3.4866 | 1.886 | 1.845 | 1.886 | 1.845 | 1.926 | 206,407 | 1.8919 | 0.72% |
| 2006-02-23 | 0 | 3.450 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.872 | 1.845 | 1.872 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 3.450 | 3.425 | 3.500 | - | - | 0 | 0 | - | 1.872 | 1.858 | 1.899 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 3.450 | 3.425 | 3.500 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 1.872 | 1.858 | 1.899 | 1.872 | 1.872 | 18,429 | 1.8720 | 0.00% |
| 2006-02-20 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.872 | 1.872 | 1.926 | 1.872 | 1.872 | 7,372 | 1.8720 | -1.43% |
| 2006-02-17 | 0 | 3.500 | 3.450 | 3.550 | - | - | 0 | 0 | - | 1.899 | 1.872 | 1.926 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 3.500 | 3.450 | 3.600 | 3.450 | 3.525 | 54,000 | 188,100 | 3.4833 | 1.899 | 1.872 | 1.953 | 1.872 | 1.913 | 99,518 | 1.8901 | 1.45% |
| 2006-02-15 | 0 | 3.450 | 3.350 | 3.450 | 3.350 | 3.500 | 106,000 | 364,800 | 3.4415 | 1.872 | 1.818 | 1.872 | 1.818 | 1.899 | 195,350 | 1.8674 | 5.34% |
| 2006-02-14 | 0 | 3.275 | 3.225 | 3.300 | 3.225 | 3.275 | 58,000 | 189,550 | 3.2681 | 1.777 | 1.750 | 1.791 | 1.750 | 1.777 | 106,889 | 1.7733 | 0.00% |
| 2006-02-13 | 0 | 3.275 | 3.200 | 3.325 | 3.200 | 3.275 | 60,000 | 195,900 | 3.2650 | 1.777 | 1.736 | 1.804 | 1.736 | 1.777 | 110,575 | 1.7716 | 0.77% |
| 2006-02-10 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 47,200 | 153,310 | 3.2481 | 1.764 | 1.750 | 1.818 | 1.764 | 1.764 | 86,986 | 1.7625 | 0.00% |
| 2006-02-09 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 52,000 | 168,950 | 3.2490 | 1.764 | 1.750 | 1.764 | 1.750 | 1.764 | 95,832 | 1.7630 | 0.78% |
| 2006-02-08 | 0 | 3.225 | 3.200 | 3.225 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.750 | 1.736 | 1.750 | 1.764 | 1.764 | 18,429 | 1.7635 | -0.77% |
| 2006-02-07 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 8,000 | 26,000 | 3.2500 | 1.764 | 1.736 | 1.764 | 1.764 | 1.764 | 14,743 | 1.7635 | 0.00% |
| 2006-02-06 | 0 | 3.250 | 3.250 | 3.350 | 3.225 | 3.225 | 2,220 | 7,138 | 3.2153 | 1.764 | 1.764 | 1.818 | 1.750 | 1.750 | 4,091 | 1.7447 | 0.00% |
| 2006-02-03 | 0 | 3.250 | 3.200 | 3.350 | - | - | 0 | 0 | - | 1.764 | 1.736 | 1.818 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 3.250 | 3.225 | 3.300 | - | - | 0 | 0 | - | 1.764 | 1.750 | 1.791 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 3.250 | 3.200 | 3.325 | 3.250 | 3.275 | 20,000 | 65,250 | 3.2625 | 1.764 | 1.736 | 1.804 | 1.764 | 1.777 | 36,858 | 1.7703 | -1.52% |
| 2006-01-27 | 0 | 3.300 | 3.225 | 3.400 | - | - | 0 | 0 | - | 1.791 | 1.750 | 1.845 | - | - | 0 | - | 0.00% |
| 2006-01-26 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.791 | 1.736 | 1.845 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 1.791 | 1.736 | 1.791 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 3.300 | 3.200 | 3.300 | 3.325 | 3.325 | 14,000 | 46,550 | 3.3250 | 1.791 | 1.736 | 1.791 | 1.804 | 1.804 | 25,801 | 1.8042 | 1.54% |
| 2006-01-23 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 60,000 | 193,000 | 3.2167 | 1.764 | 1.736 | 1.764 | 1.736 | 1.764 | 110,575 | 1.7454 | -1.52% |
| 2006-01-20 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.350 | 26,000 | 86,300 | 3.3192 | 1.791 | 1.777 | 1.791 | 1.791 | 1.818 | 47,916 | 1.8011 | -2.94% |
| 2006-01-19 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.400 | 32,904 | 110,783 | 3.3669 | 1.845 | 1.818 | 1.845 | 1.818 | 1.845 | 60,640 | 1.8269 | -0.73% |
| 2006-01-18 | 0 | 3.425 | 3.325 | 3.450 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 1.858 | 1.804 | 1.872 | 1.858 | 1.858 | 18,429 | 1.8585 | 1.48% |
| 2006-01-17 | 0 | 3.375 | 3.325 | 3.375 | 3.375 | 3.400 | 20,000 | 67,750 | 3.3875 | 1.831 | 1.804 | 1.831 | 1.831 | 1.845 | 36,858 | 1.8381 | -1.46% |
| 2006-01-16 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.450 | 24,000 | 82,300 | 3.4292 | 1.858 | 1.845 | 1.872 | 1.845 | 1.872 | 44,230 | 1.8607 | 0.74% |
| 2006-01-13 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.425 | 16,000 | 54,600 | 3.4125 | 1.845 | 1.845 | 1.886 | 1.845 | 1.858 | 29,487 | 1.8517 | -1.45% |
| 2006-01-12 | 0 | 3.450 | 3.375 | 3.500 | - | - | 0 | 0 | - | 1.872 | 1.831 | 1.899 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 3.450 | 3.350 | 3.475 | - | - | 0 | 0 | - | 1.872 | 1.818 | 1.886 | - | - | 0 | - | 0.00% |
| 2006-01-10 | 0 | 3.450 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.872 | 1.845 | 1.886 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 3.450 | 3.425 | 3.500 | 3.400 | 3.450 | 72,800 | 249,560 | 3.4280 | 1.872 | 1.858 | 1.899 | 1.845 | 1.872 | 134,165 | 1.8601 | 0.73% |
| 2006-01-06 | 0 | 3.425 | 3.350 | 3.425 | - | - | 0 | 0 | - | 1.858 | 1.818 | 1.858 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 3.425 | 3.350 | 3.425 | 3.350 | 3.425 | 54,000 | 183,250 | 3.3935 | 1.858 | 1.818 | 1.858 | 1.818 | 1.858 | 99,518 | 1.8414 | 0.74% |
| 2006-01-04 | 0 | 3.400 | 3.325 | 3.400 | 3.350 | 3.400 | 70,000 | 236,250 | 3.3750 | 1.845 | 1.804 | 1.845 | 1.818 | 1.845 | 129,005 | 1.8313 | 2.26% |
| 2006-01-03 | 0 | 3.325 | 3.275 | 3.350 | 3.325 | 3.325 | 30,000 | 99,750 | 3.3250 | 1.804 | 1.777 | 1.818 | 1.804 | 1.804 | 55,288 | 1.8042 | 0.00% |
| 2005-12-30 | 0 | 3.325 | 3.250 | 3.325 | - | - | 0 | 0 | - | 1.804 | 1.764 | 1.804 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 3.325 | 3.300 | 3.400 | 3.325 | 3.400 | 40,000 | 135,250 | 3.3813 | 1.804 | 1.791 | 1.845 | 1.804 | 1.845 | 73,717 | 1.8347 | -2.21% |
| 2005-12-28 | 0 | 3.400 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.845 | 1.736 | 1.845 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 3.400 | 3.250 | 3.425 | - | - | 0 | 0 | - | 1.845 | 1.764 | 1.858 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 3.400 | 3.275 | 3.425 | - | - | 0 | 0 | - | 1.845 | 1.777 | 1.858 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 3.400 | 3.200 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.845 | 1.736 | 1.872 | 1.845 | 1.845 | 36,858 | 1.8449 | 1.49% |
| 2005-12-20 | 0 | 3.350 | 3.350 | 3.400 | - | - | 0 | 0 | - | 1.818 | 1.818 | 1.845 | - | - | 0 | - | -0.00% |
| 2005-12-19 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.500 | 18,000 | 62,600 | 3.4778 | 1.818 | 1.791 | 1.818 | 1.818 | 1.844 | 34,163 | 1.8324 | 0.00% |
| 2005-12-16 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.500 | 12,000 | 41,500 | 3.4583 | 1.818 | 1.791 | 1.844 | 1.818 | 1.844 | 22,775 | 1.8222 | -0.72% |
| 2005-12-15 | 0 | 3.475 | 3.425 | 3.475 | 3.400 | 3.475 | 50,000 | 171,250 | 3.4250 | 1.831 | 1.805 | 1.831 | 1.791 | 1.831 | 94,897 | 1.8046 | 2.96% |
| 2005-12-14 | 0 | 3.375 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.778 | 1.752 | 1.791 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 3.375 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.778 | 1.726 | 1.778 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 3.375 | 3.300 | 3.400 | 3.375 | 3.375 | 10,000 | 33,750 | 3.3750 | 1.778 | 1.739 | 1.791 | 1.778 | 1.778 | 18,979 | 1.7782 | 0.75% |
| 2005-12-09 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 50,000 | 167,350 | 3.3470 | 1.765 | 1.752 | 1.778 | 1.752 | 1.765 | 94,897 | 1.7635 | 0.75% |
| 2005-12-08 | 0 | 3.325 | 3.200 | 3.350 | 3.300 | 3.325 | 12,000 | 39,850 | 3.3208 | 1.752 | 1.686 | 1.765 | 1.739 | 1.752 | 22,775 | 1.7497 | 0.76% |
| 2005-12-07 | 0 | 3.300 | 3.225 | 3.300 | 3.150 | 3.300 | 28,000 | 89,700 | 3.2036 | 1.739 | 1.699 | 1.739 | 1.660 | 1.739 | 53,142 | 1.6879 | 4.76% |
| 2005-12-06 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.660 | 1.647 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.660 | 1.633 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 18,000 | 56,700 | 3.1500 | 1.660 | 1.660 | 1.686 | 1.660 | 1.660 | 34,163 | 1.6597 | 0.00% |
| 2005-12-01 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 16,348 | 50,994 | 3.1193 | 1.660 | 1.633 | 1.660 | 1.633 | 1.660 | 31,027 | 1.6435 | 0.00% |
| 2005-11-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | -2.33% |
| 2005-11-28 | 0 | 3.225 | 3.025 | 3.225 | 3.225 | 3.250 | 26,000 | 84,100 | 3.2346 | 1.699 | 1.594 | 1.699 | 1.699 | 1.712 | 49,346 | 1.7043 | 1.57% |
| 2005-11-25 | 0 | 3.175 | 3.000 | 3.175 | 3.175 | 3.175 | 44,000 | 139,700 | 3.1750 | 1.673 | 1.581 | 1.673 | 1.673 | 1.673 | 83,509 | 1.6729 | 2.42% |
| 2005-11-24 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.633 | 1.581 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 3.100 | 2.950 | 3.200 | - | - | 0 | 0 | - | 1.633 | 1.554 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.633 | 1.554 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 3.100 | 2.950 | 3.150 | - | - | 0 | 0 | - | 1.633 | 1.554 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.633 | 1.554 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.633 | 1.502 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 1.633 | 1.502 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 3.100 | 2.900 | - | 3.000 | 3.100 | 100,000 | 306,500 | 3.0650 | 1.633 | 1.528 | - | 1.581 | 1.633 | 189,793 | 1.6149 | 5.08% |
| 2005-11-14 | 0 | 2.950 | 2.800 | - | - | - | 0 | 0 | - | 1.554 | 1.475 | - | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 2.950 | - | 3.100 | - | - | 0 | 0 | - | 1.554 | - | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.554 | 1.423 | - | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.554 | 1.423 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.554 | 1.423 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.950 | 2.700 | 3.100 | - | - | 0 | 0 | - | 1.554 | 1.423 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 2.950 | 2.950 | 3.100 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 1.554 | 1.554 | 1.633 | 1.528 | 1.528 | 37,959 | 1.5280 | 1.72% |
| 2005-11-03 | 0 | 2.900 | 2.850 | 3.100 | - | - | 0 | 0 | - | 1.528 | 1.502 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 2.900 | 2.900 | 3.100 | 2.800 | 2.800 | 4,840 | 13,552 | 2.8000 | 1.528 | 1.528 | 1.633 | 1.475 | 1.475 | 9,186 | 1.4753 | 0.00% |
| 2005-11-01 | 0 | 2.900 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.528 | 1.449 | 1.528 | - | - | 0 | - | -1.69% |
| 2005-10-31 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.554 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 2.950 | 2.700 | - | - | - | 0 | 0 | - | 1.554 | 1.423 | - | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 1.554 | - | 1.581 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 2.950 | 2.950 | - | - | - | 0 | 0 | - | 1.554 | 1.554 | - | - | - | 0 | - | 1.72% |
| 2005-10-25 | 0 | 2.900 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.528 | 1.502 | 1.581 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 1.528 | 1.528 | 1.581 | 1.528 | 1.528 | 7,592 | 1.5280 | -3.33% |
| 2005-10-21 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.581 | 1.528 | 1.607 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 3.000 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.581 | 1.554 | 1.607 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 24,000 | 72,250 | 3.0104 | 1.581 | 1.567 | 1.594 | 1.581 | 1.594 | 45,550 | 1.5862 | -0.83% |
| 2005-10-18 | 0 | 3.025 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.594 | 1.594 | 1.633 | - | - | 0 | - | 0.83% |
| 2005-10-17 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.581 | 1.581 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 3.000 | 3.000 | 3.175 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.581 | 1.581 | 1.673 | 1.581 | 1.581 | 18,979 | 1.5807 | -1.64% |
| 2005-10-13 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.607 | 1.581 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 3.050 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.607 | 1.581 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.050 | 2,904 | 8,767 | 3.0189 | 1.607 | 1.607 | 1.686 | 1.607 | 1.607 | 5,512 | 1.5906 | -4.69% |
| 2005-10-07 | 0 | 3.200 | 3.025 | 3.200 | - | - | 0 | 0 | - | 1.686 | 1.594 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.686 | 1.581 | 1.686 | - | - | 0 | - | -0.78% |
| 2005-10-05 | 0 | 3.225 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.699 | 1.633 | 1.699 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 3.225 | 3.175 | 3.225 | - | - | 0 | 0 | - | 1.699 | 1.673 | 1.699 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 3.225 | 3.175 | 3.250 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.699 | 1.673 | 1.712 | 1.699 | 1.699 | 18,979 | 1.6992 | 0.00% |
| 2005-09-30 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.699 | 1.660 | 1.699 | - | - | 0 | - | 0.00% |
| 2005-09-29 | 0 | 3.225 | 3.175 | 3.225 | 3.200 | 3.225 | 28,000 | 89,800 | 3.2071 | 1.699 | 1.673 | 1.699 | 1.686 | 1.699 | 53,142 | 1.6898 | 3.20% |
| 2005-09-28 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 2,112 | 6,589 | 3.1198 | 1.647 | 1.647 | 1.686 | 1.647 | 1.647 | 4,008 | 1.6438 | -2.34% |
| 2005-09-27 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.686 | 1.647 | 1.712 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.686 | 1.647 | 1.739 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 3.200 | 3.200 | 3.225 | 3.150 | 3.200 | 18,000 | 57,100 | 3.1722 | 1.686 | 1.686 | 1.699 | 1.660 | 1.686 | 34,163 | 1.6714 | -1.54% |
| 2005-09-22 | 0 | 3.250 | 3.175 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.712 | 1.673 | 1.739 | 1.712 | 1.712 | 18,979 | 1.7124 | 2.36% |
| 2005-09-21 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.673 | 1.673 | 1.699 | 1.673 | 1.673 | 37,959 | 1.6729 | 0.00% |
| 2005-09-20 | 0 | 3.175 | 3.150 | 3.200 | 3.125 | 3.175 | 40,000 | 125,500 | 3.1375 | 1.673 | 1.660 | 1.686 | 1.647 | 1.673 | 75,917 | 1.6531 | 1.60% |
| 2005-09-16 | 0 | 3.125 | 3.050 | 3.125 | 3.050 | 3.125 | 24,000 | 73,500 | 3.0625 | 1.647 | 1.607 | 1.647 | 1.607 | 1.647 | 45,550 | 1.6136 | 0.00% |
| 2005-09-15 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.647 | 1.554 | 1.647 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.647 | 1.581 | 1.647 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.647 | 1.581 | 1.647 | - | - | 0 | - | 0.00% |
| 2005-09-12 | 0 | 3.125 | 3.025 | 3.125 | - | - | 0 | 0 | - | 1.647 | 1.594 | 1.647 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.647 | 1.581 | 1.647 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 3.125 | 3.050 | 3.125 | 3.125 | 3.125 | 20,000 | 62,500 | 3.1250 | 1.647 | 1.607 | 1.647 | 1.647 | 1.647 | 37,959 | 1.6465 | 0.00% |
| 2005-09-07 | 0 | 3.125 | 3.025 | 3.125 | 3.125 | 3.125 | 26,000 | 81,250 | 3.1250 | 1.647 | 1.594 | 1.647 | 1.647 | 1.647 | 49,346 | 1.6465 | -0.79% |
| 2005-09-06 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.660 | 1.607 | 1.660 | 1.660 | 1.660 | 37,959 | 1.6597 | 0.00% |
| 2005-09-05 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 3.150 | 3.050 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.607 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.660 | 1.581 | 1.660 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 3.150 | 3.000 | 3.150 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.660 | 1.581 | 1.660 | 1.660 | 1.660 | 18,979 | 1.6597 | 0.80% |
| 2005-08-24 | 0 | 3.125 | 3.025 | 3.150 | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 1.647 | 1.594 | 1.660 | 1.647 | 1.647 | 18,979 | 1.6465 | 0.81% |
| 2005-08-23 | 0 | 3.100 | 3.050 | 3.125 | 3.000 | 3.100 | 52,000 | 157,000 | 3.0192 | 1.633 | 1.607 | 1.647 | 1.581 | 1.633 | 98,693 | 1.5908 | 0.00% |
| 2005-08-22 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.633 | 1.554 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 3.100 | 3.050 | 3.150 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.633 | 1.607 | 1.660 | 1.633 | 1.633 | 26,571 | 1.6334 | -2.36% |
| 2005-08-18 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.633 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.647 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.633 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 3.175 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.633 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.647 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.647 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-10 | 0 | 3.175 | 3.125 | 3.200 | 3.125 | 3.175 | 30,420 | 96,221 | 3.1631 | 1.673 | 1.647 | 1.686 | 1.647 | 1.673 | 57,735 | 1.6666 | 0.00% |
| 2005-08-09 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.647 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 3.175 | 3.125 | 3.200 | 3.175 | 3.175 | 6,000 | 19,050 | 3.1750 | 1.673 | 1.647 | 1.686 | 1.673 | 1.673 | 11,388 | 1.6729 | 0.00% |
| 2005-08-05 | 0 | 3.175 | 3.125 | 3.350 | - | - | 0 | 0 | - | 1.673 | 1.647 | 1.765 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 3.175 | 3.100 | 3.200 | 3.125 | 3.175 | 32,000 | 100,900 | 3.1531 | 1.673 | 1.633 | 1.686 | 1.647 | 1.673 | 60,734 | 1.6613 | 2.42% |
| 2005-08-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 46,000 | 143,650 | 3.1228 | 1.633 | 1.633 | 1.660 | 1.633 | 1.660 | 87,305 | 1.6454 | 0.00% |
| 2005-08-02 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.633 | 1.633 | 1.660 | 1.633 | 1.633 | 18,979 | 1.6334 | -0.80% |
| 2005-08-01 | 0 | 3.125 | 3.125 | 3.150 | - | - | 0 | 0 | - | 1.647 | 1.647 | 1.660 | - | - | 0 | - | 0.81% |
| 2005-07-29 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.633 | 1.620 | 1.660 | 1.633 | 1.633 | 18,979 | 1.6334 | 0.00% |
| 2005-07-28 | 0 | 3.100 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.633 | 1.594 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 3.100 | 3.075 | 3.100 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.633 | 1.620 | 1.633 | 1.660 | 1.660 | 37,959 | 1.6597 | 1.64% |
| 2005-07-26 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.607 | 1.581 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-07-25 | 0 | 3.050 | 3.050 | 3.100 | - | - | 0 | 0 | - | 1.607 | 1.607 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 1.607 | 1.607 | 1.633 | 1.607 | 1.607 | 18,979 | 1.6070 | -1.61% |
| 2005-07-21 | 0 | 3.100 | 3.075 | 3.100 | - | - | 0 | 0 | - | 1.633 | 1.620 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-07-20 | 0 | 3.100 | 3.125 | 3.150 | 3.100 | 3.100 | 44,000 | 136,400 | 3.1000 | 1.633 | 1.647 | 1.660 | 1.633 | 1.633 | 83,509 | 1.6334 | 0.00% |
| 2005-07-19 | 0 | 3.100 | 3.075 | 3.100 | 3.025 | 3.100 | 72,000 | 221,800 | 3.0806 | 1.633 | 1.620 | 1.633 | 1.594 | 1.633 | 136,651 | 1.6231 | 2.48% |
| 2005-07-18 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 8,000 | 24,200 | 3.0250 | 1.594 | 1.594 | 1.633 | 1.594 | 1.594 | 15,183 | 1.5938 | -2.42% |
| 2005-07-15 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.633 | 1.607 | 1.686 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 3.100 | 3.025 | 3.150 | 3.050 | 3.100 | 70,000 | 214,000 | 3.0571 | 1.633 | 1.594 | 1.660 | 1.607 | 1.633 | 132,855 | 1.6108 | 3.16% |
| 2005-07-13 | 0 | 3.005 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.583 | 1.581 | 1.633 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 3.025 | 3.000 | 3.050 | - | - | 0 | 0 | - | 1.583 | 1.570 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 3.025 | 3.000 | 3.100 | 3.025 | 3.025 | 10,000 | 30,250 | 3.0250 | 1.583 | 1.570 | 1.623 | 1.583 | 1.583 | 19,106 | 1.5833 | 0.83% |
| 2005-07-08 | 0 | 3.000 | 2.975 | 3.100 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.570 | 1.557 | 1.623 | 1.570 | 1.570 | 38,211 | 1.5702 | -4.00% |
| 2005-07-07 | 0 | 3.125 | 2.950 | 3.125 | - | - | 0 | 0 | - | 1.636 | 1.544 | 1.636 | - | - | 0 | - | -1.57% |
| 2005-07-06 | 0 | 3.175 | 3.000 | 3.175 | - | - | 0 | 0 | - | 1.662 | 1.570 | 1.662 | - | - | 0 | - | -0.78% |
| 2005-07-05 | 0 | 3.200 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.675 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 1.675 | 1.570 | 1.675 | 1.675 | 1.675 | 26,748 | 1.6749 | 1.59% |
| 2005-06-30 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.649 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 3.150 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.649 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.649 | 1.570 | 1.649 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 3.150 | 3.000 | 3.150 | - | - | 0 | 0 | - | 1.649 | 1.570 | 1.649 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 3.150 | 3.000 | 3.150 | 3.000 | 3.150 | 20,000 | 61,500 | 3.0750 | 1.649 | 1.570 | 1.649 | 1.570 | 1.649 | 38,211 | 1.6095 | -3.82% |
| 2005-06-23 | 0 | 3.275 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.714 | 1.636 | 1.714 | - | - | 0 | - | -0.76% |
| 2005-06-22 | 0 | 3.300 | 3.000 | 3.400 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.727 | 1.570 | 1.780 | 1.727 | 1.727 | 19,106 | 1.7272 | 6.45% |
| 2005-06-21 | 0 | 3.100 | 3.000 | - | - | - | 0 | 0 | - | 1.623 | 1.570 | - | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 3.100 | 3.050 | 3.250 | - | - | 0 | 0 | - | 1.623 | 1.596 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.623 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.623 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 3.100 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.623 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 16,000 | 49,600 | 3.1000 | 1.623 | 1.623 | 1.662 | 1.623 | 1.623 | 30,569 | 1.6226 | -3.13% |
| 2005-06-13 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 1.675 | 1.596 | 1.675 | 1.675 | 1.675 | 11,463 | 1.6749 | 0.79% |
| 2005-06-10 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 3.175 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.636 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.662 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 3.175 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 3.175 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.662 | 1.609 | 1.662 | - | - | 0 | - | -0.78% |
| 2005-06-01 | 0 | 3.200 | 3.075 | 3.225 | - | - | 0 | 0 | - | 1.675 | 1.609 | 1.688 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 3.200 | 3.075 | 3.200 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.675 | 1.609 | 1.675 | 1.675 | 1.675 | 42,032 | 1.6749 | 0.00% |
| 2005-05-30 | 0 | 3.200 | 3.050 | 3.200 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.675 | 1.596 | 1.675 | 1.675 | 1.675 | 57,317 | 1.6749 | 2.40% |
| 2005-05-27 | 0 | 3.125 | 3.075 | 3.175 | - | - | 0 | 0 | - | 1.636 | 1.609 | 1.662 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 3.125 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.636 | 1.583 | 1.662 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 3.125 | 3.125 | 3.175 | 3.075 | 3.075 | 40,000 | 123,000 | 3.0750 | 1.636 | 1.636 | 1.662 | 1.609 | 1.609 | 76,423 | 1.6095 | -1.57% |
| 2005-05-24 | 0 | 3.175 | 3.075 | 3.175 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.662 | 1.609 | 1.662 | 1.688 | 1.688 | 19,106 | 1.6880 | 0.00% |
| 2005-05-23 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 3.175 | 3.000 | - | - | - | 0 | 0 | - | 1.662 | 1.570 | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 3.175 | 3.000 | 3.250 | - | - | 0 | 0 | - | 1.662 | 1.570 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 3.175 | 3.000 | 3.225 | - | - | 0 | 0 | - | 1.662 | 1.570 | 1.688 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 3.175 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.570 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 3.175 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.662 | 1.583 | 1.662 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 3.175 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.662 | 1.596 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 3.175 | 3.100 | 3.175 | - | - | 0 | 0 | - | 1.662 | 1.623 | 1.662 | - | - | 0 | - | -0.78% |
| 2005-05-10 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.675 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 3.200 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.675 | 1.609 | 1.675 | - | - | 0 | - | -0.78% |
| 2005-05-06 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.688 | 1.649 | 1.688 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 3.225 | 3.150 | 3.225 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.688 | 1.649 | 1.688 | 1.714 | 1.714 | 11,463 | 1.7142 | 2.38% |
| 2005-05-04 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.649 | 1.623 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 3.150 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.649 | 1.609 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.649 | 1.609 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 3.150 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.649 | 1.609 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 3.150 | 3.100 | 3.225 | - | - | 0 | 0 | - | 1.649 | 1.623 | 1.688 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.649 | 1.623 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 3.150 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.649 | 1.623 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 40,000 | 125,900 | 3.1475 | 1.649 | 1.623 | 1.649 | 1.623 | 1.649 | 76,423 | 1.6474 | 3.28% |
| 2005-04-21 | 0 | 3.050 | 3.025 | 3.150 | 3.000 | 3.050 | 30,000 | 90,500 | 3.0167 | 1.596 | 1.583 | 1.649 | 1.570 | 1.596 | 57,317 | 1.5789 | -4.69% |
| 2005-04-20 | 0 | 3.200 | 3.075 | 3.250 | - | - | 0 | 0 | - | 1.675 | 1.609 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 3.200 | 3.050 | 3.300 | - | - | 0 | 0 | - | 1.675 | 1.596 | 1.727 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 3.200 | 3.050 | 3.275 | - | - | 0 | 0 | - | 1.675 | 1.596 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 3.200 | 3.075 | 3.250 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.675 | 1.609 | 1.701 | 1.675 | 1.675 | 19,106 | 1.6749 | -2.29% |
| 2005-04-14 | 0 | 3.275 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.714 | 1.636 | 1.727 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 3.275 | 3.150 | 3.275 | 3.275 | 3.325 | 40,000 | 132,000 | 3.3000 | 1.714 | 1.649 | 1.714 | 1.714 | 1.740 | 76,423 | 1.7272 | 1.55% |
| 2005-04-12 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.688 | 1.609 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 3.225 | 3.075 | 3.275 | - | - | 0 | 0 | - | 1.688 | 1.609 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 3.225 | 3.100 | 3.250 | - | - | 0 | 0 | - | 1.688 | 1.623 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 3.225 | 3.125 | 3.275 | - | - | 0 | 0 | - | 1.688 | 1.636 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 3.225 | 3.125 | 3.250 | 3.150 | 3.225 | 30,000 | 95,500 | 3.1833 | 1.688 | 1.636 | 1.701 | 1.649 | 1.688 | 57,317 | 1.6662 | 0.78% |
| 2005-04-04 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.675 | 1.636 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.675 | 1.662 | 1.714 | 1.675 | 1.675 | 19,106 | 1.6749 | -0.78% |
| 2005-03-31 | 0 | 3.225 | 3.150 | 3.250 | 3.175 | 3.225 | 26,000 | 83,350 | 3.2058 | 1.688 | 1.649 | 1.701 | 1.662 | 1.688 | 49,675 | 1.6779 | 2.38% |
| 2005-03-30 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.649 | 1.636 | 1.675 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 3.150 | 3.100 | 3.200 | 3.100 | 3.150 | 16,000 | 49,900 | 3.1188 | 1.649 | 1.623 | 1.675 | 1.623 | 1.649 | 30,569 | 1.6324 | 1.61% |
| 2005-03-24 | 0 | 3.100 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.623 | 1.623 | 1.675 | - | - | 0 | - | 1.64% |
| 2005-03-23 | 0 | 3.050 | 3.050 | 3.300 | 3.050 | 3.125 | 42,000 | 130,600 | 3.1095 | 1.596 | 1.596 | 1.727 | 1.596 | 1.636 | 80,244 | 1.6275 | -6.87% |
| 2005-03-22 | 0 | 3.275 | 3.175 | 3.300 | - | - | 0 | 0 | - | 1.714 | 1.662 | 1.727 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 3.275 | 3.175 | 3.350 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.714 | 1.662 | 1.753 | 1.714 | 1.714 | 11,463 | 1.7142 | 0.77% |
| 2005-03-18 | 0 | 3.250 | 3.150 | 3.275 | - | - | 0 | 0 | - | 1.701 | 1.649 | 1.714 | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 3.250 | 3.100 | 3.300 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 1.701 | 1.623 | 1.727 | 1.701 | 1.701 | 11,463 | 1.7011 | 2.36% |
| 2005-03-16 | 0 | 3.175 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.662 | 1.649 | 1.688 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 3.175 | 3.150 | 3.225 | 3.175 | 3.175 | 4,000 | 12,700 | 3.1750 | 1.662 | 1.649 | 1.688 | 1.662 | 1.662 | 7,642 | 1.6618 | -0.78% |
| 2005-03-14 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.675 | 1.636 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 1.675 | 1.636 | 1.701 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 6,000 | 19,100 | 3.1833 | 1.675 | 1.662 | 1.701 | 1.662 | 1.675 | 11,463 | 1.6662 | 0.79% |
| 2005-03-09 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 56,000 | 177,550 | 3.1705 | 1.662 | 1.649 | 1.675 | 1.649 | 1.662 | 106,992 | 1.6595 | 2.42% |
| 2005-03-08 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.150 | 68,000 | 211,150 | 3.1051 | 1.623 | 1.623 | 1.662 | 1.623 | 1.649 | 129,919 | 1.6252 | 0.81% |
| 2005-03-07 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.609 | 1.570 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 3.075 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.609 | 1.583 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.609 | 1.570 | 1.623 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 3.075 | 3.075 | 3.125 | 3.000 | 3.100 | 27,864 | 84,756 | 3.0418 | 1.609 | 1.609 | 1.636 | 1.570 | 1.623 | 53,236 | 1.5921 | -0.81% |
| 2005-03-01 | 0 | 3.100 | 2.950 | 3.125 | - | - | 264 | 766 | 2.9015 | 1.623 | 1.544 | 1.636 | - | - | 504 | 1.5187 | 0.00% |
| 2005-02-28 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 21,920 | 67,664 | 3.0869 | 1.623 | 1.596 | 1.623 | 1.623 | 1.623 | 41,880 | 1.6157 | 2.48% |
| 2005-02-25 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.050 | 60,000 | 182,250 | 3.0375 | 1.583 | 1.583 | 1.623 | 1.583 | 1.596 | 114,634 | 1.5898 | 0.00% |
| 2005-02-24 | 0 | 3.025 | 3.025 | 3.050 | 2.975 | 3.025 | 96,000 | 288,650 | 3.0068 | 1.583 | 1.583 | 1.596 | 1.557 | 1.583 | 183,414 | 1.5738 | 0.00% |
| 2005-02-23 | 0 | 3.025 | 2.925 | 3.050 | - | - | 10,000 | 30,250 | 3.0250 | 1.583 | 1.531 | 1.596 | - | - | 19,106 | 1.5833 | 0.00% |
| 2005-02-22 | 0 | 3.025 | 2.950 | 3.075 | - | - | 0 | 0 | - | 1.583 | 1.544 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 3.025 | 3.000 | 3.125 | 3.000 | 3.025 | 18,000 | 54,250 | 3.0139 | 1.583 | 1.570 | 1.636 | 1.570 | 1.583 | 34,390 | 1.5775 | 4.31% |
| 2005-02-18 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.518 | 1.518 | 1.570 | - | - | 0 | - | 0.87% |
| 2005-02-17 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 16,000 | 46,300 | 2.8938 | 1.505 | 1.505 | 1.518 | 1.505 | 1.518 | 30,569 | 1.5146 | -0.86% |
| 2005-02-16 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.975 | 70,000 | 205,300 | 2.9329 | 1.518 | 1.518 | 1.531 | 1.505 | 1.557 | 133,740 | 1.5351 | -2.52% |
| 2005-02-15 | 0 | 2.975 | 2.825 | 3.000 | 2.950 | 2.975 | 60,000 | 177,750 | 2.9625 | 1.557 | 1.479 | 1.570 | 1.544 | 1.557 | 114,634 | 1.5506 | 2.59% |
| 2005-02-14 | 0 | 2.900 | 2.800 | 2.950 | 2.850 | 2.900 | 34,000 | 98,400 | 2.8941 | 1.518 | 1.466 | 1.544 | 1.492 | 1.518 | 64,959 | 1.5148 | 1.75% |
| 2005-02-08 | 0 | 2.850 | 2.800 | 2.975 | 2.850 | 2.950 | 40,000 | 117,000 | 2.9250 | 1.492 | 1.466 | 1.557 | 1.492 | 1.544 | 76,423 | 1.5310 | -0.87% |
| 2005-02-07 | 0 | 2.875 | 2.875 | 3.000 | 2.825 | 3.000 | 78,865 | 228,836 | 2.9016 | 1.505 | 1.505 | 1.570 | 1.479 | 1.570 | 150,677 | 1.5187 | -3.36% |
| 2005-02-04 | 0 | 2.975 | 2.875 | 2.975 | - | - | 0 | 0 | - | 1.557 | 1.505 | 1.557 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 2.975 | 2.850 | 2.975 | 2.950 | 2.975 | 42,000 | 124,200 | 2.9571 | 1.557 | 1.492 | 1.557 | 1.544 | 1.557 | 80,244 | 1.5478 | 1.71% |
| 2005-02-02 | 0 | 2.925 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.531 | 1.492 | 1.570 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 2.925 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.531 | 1.505 | 1.544 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 48,000 | 139,150 | 2.8990 | 1.531 | 1.505 | 1.531 | 1.518 | 1.531 | 91,707 | 1.5173 | 1.74% |
| 2005-01-28 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.505 | 1.505 | 1.570 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.505 | 1.505 | 1.570 | - | - | 0 | - | 0.88% |
| 2005-01-26 | 0 | 2.850 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.492 | 1.492 | 1.570 | - | - | 0 | - | 0.88% |
| 2005-01-25 | 0 | 2.825 | 2.825 | 2.950 | 2.825 | 2.900 | 56,000 | 161,750 | 2.8884 | 1.479 | 1.479 | 1.544 | 1.479 | 1.518 | 106,992 | 1.5118 | 0.89% |
| 2005-01-24 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.466 | 1.466 | 1.518 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 2.800 | 2.775 | 2.900 | - | - | 0 | 0 | - | 1.466 | 1.452 | 1.518 | - | - | 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 | 1.466 | 1.466 | 1.557 | 1.400 | 1.505 | 2,586,907 | 1.4299 | -6.67% |
| 2005-01-19 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.570 | 1.518 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.570 | 1.518 | 1.570 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.570 | 1.518 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 3.000 | 2.900 | 3.025 | 2.900 | 3.000 | 20,000 | 59,000 | 2.9500 | 1.570 | 1.518 | 1.583 | 1.518 | 1.570 | 38,211 | 1.5440 | -2.44% |
| 2005-01-13 | 0 | 3.075 | 2.900 | 3.125 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.609 | 1.518 | 1.636 | 1.609 | 1.609 | 19,106 | 1.6095 | 0.82% |
| 2005-01-12 | 0 | 3.050 | 2.900 | 3.075 | - | - | 0 | 0 | - | 1.596 | 1.518 | 1.609 | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 3.050 | 2.925 | 3.050 | - | - | 0 | 0 | - | 1.596 | 1.531 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 3.050 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.596 | 1.518 | 1.596 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 3.050 | 2.900 | 3.050 | 2.900 | 3.075 | 12,000 | 36,550 | 3.0458 | 1.596 | 1.518 | 1.596 | 1.518 | 1.609 | 22,927 | 1.5942 | -1.61% |
| 2005-01-06 | 0 | 3.100 | 2.950 | 3.100 | 3.200 | 3.200 | 22,000 | 70,400 | 3.2000 | 1.623 | 1.544 | 1.623 | 1.675 | 1.675 | 42,032 | 1.6749 | 0.81% |
| 2005-01-05 | 0 | 3.075 | 2.925 | 3.075 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 1.609 | 1.531 | 1.609 | 1.675 | 1.675 | 38,211 | 1.6749 | -0.81% |
| 2005-01-04 | 0 | 3.100 | 2.975 | 3.100 | 3.025 | 3.100 | 42,000 | 127,200 | 3.0286 | 1.623 | 1.557 | 1.623 | 1.583 | 1.623 | 80,244 | 1.5852 | -0.80% |
| 2005-01-03 | 0 | 3.125 | 3.025 | 3.125 | 3.000 | 3.125 | 22,000 | 68,250 | 3.1023 | 1.636 | 1.583 | 1.636 | 1.570 | 1.636 | 42,032 | 1.6237 | -0.79% |
| 2004-12-31 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 30,000 | 94,500 | 3.1500 | 1.649 | 1.596 | 1.649 | 1.649 | 1.649 | 57,317 | 1.6487 | 2.44% |
| 2004-12-30 | 0 | 3.075 | 3.075 | 3.150 | 3.050 | 3.175 | 79,600 | 244,510 | 3.0717 | 1.609 | 1.609 | 1.649 | 1.596 | 1.662 | 152,081 | 1.6078 | -2.38% |
| 2004-12-29 | 0 | 3.150 | 3.050 | 3.150 | 3.050 | 3.225 | 52,000 | 166,350 | 3.1990 | 1.649 | 1.596 | 1.649 | 1.596 | 1.688 | 99,349 | 1.6744 | -2.33% |
| 2004-12-28 | 0 | 3.225 | 3.050 | 3.250 | 3.000 | 3.250 | 540,000 | 1,691,850 | 3.1331 | 1.688 | 1.596 | 1.701 | 1.570 | 1.701 | 1,031,706 | 1.6399 | 5.74% |
| 2004-12-24 | 0 | 3.050 | 2.975 | 3.050 | - | - | 0 | 0 | - | 1.596 | 1.557 | 1.596 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 3.050 | 2.975 | 3.050 | 3.000 | 3.150 | 152,000 | 466,850 | 3.0714 | 1.596 | 1.557 | 1.596 | 1.570 | 1.649 | 290,406 | 1.6076 | 1.67% |
| 2004-12-22 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.025 | 150,000 | 450,500 | 3.0033 | 1.570 | 1.544 | 1.570 | 1.570 | 1.583 | 286,585 | 1.5720 | 0.17% |
| 2004-12-21 | 0 | 3.075 | 3.000 | 3.075 | 2.900 | 3.075 | 614,000 | 1,797,050 | 2.9268 | 1.568 | 1.529 | 1.568 | 1.478 | 1.568 | 1,204,422 | 1.4920 | 0.00% |
| 2004-12-20 | 0 | 3.075 | 2.975 | 3.075 | 2.975 | 3.150 | 300,000 | 927,250 | 3.0908 | 1.568 | 1.517 | 1.568 | 1.517 | 1.606 | 588,480 | 1.5757 | 4.24% |
| 2004-12-17 | 0 | 2.950 | 2.950 | 3.025 | 2.950 | 2.950 | 16,000 | 47,200 | 2.9500 | 1.504 | 1.504 | 1.542 | 1.504 | 1.504 | 31,386 | 1.5039 | -3.28% |
| 2004-12-16 | 0 | 3.050 | 2.925 | 3.050 | 2.950 | 3.075 | 204,220 | 616,722 | 3.0199 | 1.555 | 1.491 | 1.555 | 1.504 | 1.568 | 400,598 | 1.5395 | 5.17% |
| 2004-12-15 | 0 | 2.900 | 2.875 | 2.925 | 2.850 | 2.900 | 668,000 | 1,909,950 | 2.8592 | 1.478 | 1.466 | 1.491 | 1.453 | 1.478 | 1,310,349 | 1.4576 | -0.85% |
| 2004-12-14 | 0 | 2.925 | 2.900 | 2.925 | - | - | 0 | 0 | - | 1.491 | 1.478 | 1.491 | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 60,000 | 175,250 | 2.9208 | 1.491 | 1.466 | 1.491 | 1.478 | 1.491 | 117,696 | 1.4890 | 2.63% |
| 2004-12-10 | 0 | 2.850 | 2.800 | 2.925 | 2.775 | 2.850 | 260,000 | 729,500 | 2.8058 | 1.453 | 1.427 | 1.491 | 1.415 | 1.453 | 510,016 | 1.4303 | 0.88% |
| 2004-12-09 | 0 | 2.825 | 2.825 | 3.000 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 1.440 | 1.440 | 1.529 | 1.427 | 1.427 | 11,770 | 1.4274 | -0.88% |
| 2004-12-08 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.875 | 504,000 | 1,448,900 | 2.8748 | 1.453 | 1.440 | 1.478 | 1.453 | 1.466 | 988,646 | 1.4655 | -5.00% |
| 2004-12-07 | 0 | 3.000 | 2.925 | 3.025 | 3.000 | 3.000 | 16,000 | 48,000 | 3.0000 | 1.529 | 1.491 | 1.542 | 1.529 | 1.529 | 31,386 | 1.5294 | -0.83% |
| 2004-12-06 | 0 | 3.025 | 2.900 | 3.025 | - | - | 0 | 0 | - | 1.542 | 1.478 | 1.542 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 3.025 | 2.950 | 3.025 | - | - | 0 | 0 | - | 1.542 | 1.504 | 1.542 | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 3.025 | 2.975 | 3.075 | 2.975 | 3.025 | 52,000 | 155,550 | 2.9913 | 1.542 | 1.517 | 1.568 | 1.517 | 1.542 | 102,003 | 1.5250 | 0.00% |
| 2004-12-01 | 0 | 3.025 | 2.975 | 3.025 | 2.975 | 3.025 | 46,000 | 137,700 | 2.9935 | 1.542 | 1.517 | 1.542 | 1.517 | 1.542 | 90,234 | 1.5260 | 0.00% |
| 2004-11-30 | 0 | 3.025 | 2.975 | 3.025 | 3.000 | 3.025 | 30,000 | 90,500 | 3.0167 | 1.542 | 1.517 | 1.542 | 1.529 | 1.542 | 58,848 | 1.5379 | 0.83% |
| 2004-11-29 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 26,000 | 79,000 | 3.0385 | 1.529 | 1.529 | 1.555 | 1.529 | 1.555 | 51,002 | 1.5490 | 0.00% |
| 2004-11-26 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 122,000 | 363,100 | 2.9762 | 1.529 | 1.517 | 1.529 | 1.517 | 1.529 | 239,315 | 1.5172 | 1.69% |
| 2004-11-25 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 3.100 | 210,000 | 631,800 | 3.0086 | 1.504 | 1.491 | 1.504 | 1.491 | 1.580 | 411,936 | 1.5337 | 0.85% |
| 2004-11-24 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 34,000 | 98,950 | 2.9103 | 1.491 | 1.466 | 1.491 | 1.478 | 1.491 | 66,694 | 1.4836 | 0.00% |
| 2004-11-23 | 0 | 2.925 | 2.850 | 2.925 | 2.800 | 2.925 | 136,000 | 388,750 | 2.8585 | 1.491 | 1.453 | 1.491 | 1.427 | 1.491 | 266,778 | 1.4572 | 5.41% |
| 2004-11-22 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.775 | 10,000 | 27,750 | 2.7750 | 1.415 | 1.415 | 1.440 | 1.415 | 1.415 | 19,616 | 1.4147 | 0.91% |
| 2004-11-19 | 0 | 2.750 | 2.750 | 2.900 | 2.725 | 2.775 | 54,904 | 150,850 | 2.7475 | 1.402 | 1.402 | 1.478 | 1.389 | 1.415 | 107,700 | 1.4007 | 0.92% |
| 2004-11-18 | 0 | 2.725 | 2.725 | 2.900 | 2.675 | 2.725 | 100,000 | 270,000 | 2.7000 | 1.389 | 1.389 | 1.478 | 1.364 | 1.389 | 196,160 | 1.3764 | -3.54% |
| 2004-11-17 | 0 | 2.825 | 2.650 | 2.850 | - | - | 0 | 0 | - | 1.440 | 1.351 | 1.453 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.825 | 2.650 | 2.825 | - | - | 0 | 0 | - | 1.440 | 1.351 | 1.440 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 2.825 | 2.700 | 2.825 | - | - | 0 | 0 | - | 1.440 | 1.376 | 1.440 | - | - | 0 | - | -0.88% |
| 2004-11-12 | 0 | 2.850 | 2.750 | 2.850 | 2.750 | 2.850 | 22,220 | 63,083 | 2.8390 | 1.453 | 1.402 | 1.453 | 1.402 | 1.453 | 43,587 | 1.4473 | 0.88% |
| 2004-11-11 | 0 | 2.825 | 2.750 | 2.825 | 2.800 | 2.825 | 90,000 | 253,000 | 2.8111 | 1.440 | 1.402 | 1.440 | 1.427 | 1.440 | 176,544 | 1.4331 | 0.89% |
| 2004-11-10 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.427 | 1.376 | 1.427 | 1.427 | 1.427 | 58,848 | 1.4274 | 0.90% |
| 2004-11-09 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 16,420 | 45,805 | 2.7896 | 1.415 | 1.402 | 1.415 | 1.402 | 1.427 | 32,209 | 1.4221 | 0.00% |
| 2004-11-08 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.775 | 62,000 | 172,050 | 2.7750 | 1.415 | 1.415 | 1.427 | 1.415 | 1.415 | 121,619 | 1.4147 | 0.00% |
| 2004-11-05 | 0 | 2.775 | 2.750 | 2.800 | 2.700 | 2.800 | 106,000 | 294,200 | 2.7755 | 1.415 | 1.402 | 1.427 | 1.376 | 1.427 | 207,930 | 1.4149 | 0.91% |
| 2004-11-04 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 97,826 | 264,993 | 2.7088 | 1.402 | 1.376 | 1.402 | 1.376 | 1.402 | 191,895 | 1.3809 | 2.80% |
| 2004-11-03 | 0 | 2.675 | 2.625 | 2.700 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.364 | 1.338 | 1.376 | 1.364 | 1.364 | 19,616 | 1.3637 | 0.00% |
| 2004-11-02 | 0 | 2.675 | 2.600 | 2.675 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.364 | 1.325 | 1.364 | 1.364 | 1.364 | 39,232 | 1.3637 | 3.88% |
| 2004-11-01 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.675 | 48,000 | 126,350 | 2.6323 | 1.313 | 1.313 | 1.351 | 1.313 | 1.364 | 94,157 | 1.3419 | 0.00% |
| 2004-10-29 | 0 | 2.575 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.313 | 1.313 | 1.364 | - | - | 0 | - | 0.98% |
| 2004-10-28 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.525 | 300,000 | 757,500 | 2.5250 | 1.300 | 1.300 | 1.351 | 1.287 | 1.287 | 588,480 | 1.2872 | 0.00% |
| 2004-10-27 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.300 | 1.249 | 1.351 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.550 | 2.475 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.300 | 1.262 | 1.351 | 1.300 | 1.300 | 39,232 | 1.3000 | 0.00% |
| 2004-10-25 | 0 | 2.550 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.300 | 1.249 | 1.351 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.300 | 1.274 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 2.550 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.300 | 1.274 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 2.550 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.300 | 1.300 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 2.550 | 2.550 | 2.675 | 2.525 | 2.525 | 48,000 | 121,200 | 2.5250 | 1.300 | 1.300 | 1.364 | 1.287 | 1.287 | 94,157 | 1.2872 | -4.67% |
| 2004-10-15 | 0 | 2.675 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.364 | 1.274 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.675 | 2.525 | 2.675 | - | - | 0 | 0 | - | 1.364 | 1.287 | 1.364 | - | - | 0 | - | -0.93% |
| 2004-10-13 | 0 | 2.700 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.376 | 1.313 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 2.700 | 2.575 | 2.700 | 2.750 | 2.750 | 40,000 | 110,000 | 2.7500 | 1.376 | 1.313 | 1.376 | 1.402 | 1.402 | 78,464 | 1.4019 | 0.93% |
| 2004-10-11 | 0 | 2.675 | 2.575 | 2.675 | - | - | 0 | 0 | - | 1.364 | 1.313 | 1.364 | - | - | 0 | - | -0.93% |
| 2004-10-08 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.376 | 1.325 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 2.700 | 2.625 | 2.725 | 2.600 | 2.700 | 24,000 | 63,400 | 2.6417 | 1.376 | 1.338 | 1.389 | 1.325 | 1.376 | 47,078 | 1.3467 | -0.92% |
| 2004-10-06 | 0 | 2.725 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.389 | 1.325 | 1.402 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 2.725 | 2.600 | 2.750 | 2.700 | 2.725 | 60,000 | 163,250 | 2.7208 | 1.389 | 1.325 | 1.402 | 1.376 | 1.389 | 117,696 | 1.3870 | 0.00% |
| 2004-10-04 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 6,000 | 16,300 | 2.7167 | 1.389 | 1.376 | 1.389 | 1.376 | 1.389 | 11,770 | 1.3849 | 1.87% |
| 2004-09-30 | 0 | 2.675 | 2.600 | 2.700 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.364 | 1.325 | 1.376 | 1.364 | 1.364 | 39,232 | 1.3637 | -0.93% |
| 2004-09-28 | 0 | 2.700 | 2.625 | 2.700 | 2.725 | 2.725 | 30,000 | 81,750 | 2.7250 | 1.376 | 1.338 | 1.376 | 1.389 | 1.389 | 58,848 | 1.3892 | -0.92% |
| 2004-09-27 | 0 | 2.725 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.389 | 1.325 | 1.389 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 2.725 | 2.600 | 2.725 | 2.700 | 2.725 | 70,000 | 190,250 | 2.7179 | 1.389 | 1.325 | 1.389 | 1.376 | 1.389 | 137,312 | 1.3855 | 0.93% |
| 2004-09-23 | 0 | 2.700 | 2.550 | 2.700 | 2.650 | 2.700 | 40,000 | 107,500 | 2.6875 | 1.376 | 1.300 | 1.376 | 1.351 | 1.376 | 78,464 | 1.3701 | 3.85% |
| 2004-09-22 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.325 | 1.287 | 1.351 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.600 | 30,000 | 78,000 | 2.6000 | 1.325 | 1.300 | 1.351 | 1.325 | 1.325 | 58,848 | 1.3254 | -1.89% |
| 2004-09-20 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.351 | 1.300 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.650 | 2.650 | 2.700 | 2.525 | 2.650 | 428,000 | 1,100,800 | 2.5720 | 1.351 | 1.351 | 1.376 | 1.287 | 1.351 | 839,565 | 1.3112 | 2.91% |
| 2004-09-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 1.313 | 1.313 | 1.325 | 1.313 | 1.313 | 98,080 | 1.3127 | -2.83% |
| 2004-09-15 | 0 | 2.650 | 2.575 | 2.650 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 1.351 | 1.313 | 1.351 | 1.364 | 1.364 | 39,232 | 1.3637 | 0.95% |
| 2004-09-14 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 1.338 | 1.300 | 1.351 | 1.338 | 1.338 | 39,232 | 1.3382 | 0.00% |
| 2004-09-13 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.338 | 1.300 | 1.338 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 2.625 | 2.500 | 2.625 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.338 | 1.274 | 1.338 | 1.351 | 1.351 | 19,616 | 1.3509 | 0.96% |
| 2004-09-09 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.325 | 1.274 | 1.351 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 2.600 | 2.575 | 2.700 | 2.575 | 2.600 | 52,000 | 135,150 | 2.5990 | 1.325 | 1.313 | 1.376 | 1.313 | 1.325 | 102,003 | 1.3250 | -3.70% |
| 2004-09-07 | 0 | 2.700 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.376 | 1.338 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.376 | 1.325 | 1.376 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 1.376 | 1.325 | 1.376 | 1.376 | 1.376 | 98,080 | 1.3764 | 0.93% |
| 2004-09-02 | 0 | 2.675 | 2.600 | 2.700 | 2.650 | 2.675 | 80,000 | 213,750 | 2.6719 | 1.364 | 1.325 | 1.376 | 1.351 | 1.364 | 156,928 | 1.3621 | 1.90% |
| 2004-09-01 | 0 | 2.625 | 2.550 | 2.650 | 2.550 | 2.625 | 64,000 | 165,550 | 2.5867 | 1.338 | 1.300 | 1.351 | 1.300 | 1.338 | 125,542 | 1.3187 | 2.94% |
| 2004-08-31 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 14,000 | 35,450 | 2.5321 | 1.300 | 1.274 | 1.300 | 1.287 | 1.300 | 27,462 | 1.2909 | 0.99% |
| 2004-08-30 | 0 | 2.525 | 2.475 | 2.550 | - | - | 0 | 0 | - | 1.287 | 1.262 | 1.300 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 30,000 | 74,950 | 2.4983 | 1.287 | 1.262 | 1.287 | 1.262 | 1.287 | 58,848 | 1.2736 | 2.02% |
| 2004-08-26 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 104,840 | 259,358 | 2.4738 | 1.262 | 1.249 | 1.274 | 1.249 | 1.262 | 205,654 | 1.2611 | 0.00% |
| 2004-08-25 | 0 | 2.475 | 2.475 | 2.525 | 2.475 | 2.475 | 50,000 | 123,750 | 2.4750 | 1.262 | 1.262 | 1.287 | 1.262 | 1.262 | 98,080 | 1.2617 | 1.02% |
| 2004-08-24 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.274 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.274 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.274 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.274 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 2.450 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.300 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.450 | 2.350 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.249 | 1.198 | 1.274 | 1.249 | 1.249 | 19,616 | 1.2490 | 0.00% |
| 2004-08-12 | 0 | 2.450 | 2.375 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.249 | 1.211 | 1.249 | 1.249 | 1.249 | 19,616 | 1.2490 | 2.08% |
| 2004-08-11 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 1.223 | 1.211 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 1.223 | 1.198 | 1.249 | 1.223 | 1.223 | 23,539 | 1.2235 | 2.13% |
| 2004-08-09 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.274 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 2.350 | 2.350 | 2.450 | 2.250 | 2.300 | 32,000 | 73,500 | 2.2969 | 1.198 | 1.198 | 1.249 | 1.147 | 1.173 | 62,771 | 1.1709 | 2.17% |
| 2004-08-04 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.173 | 1.160 | 1.173 | - | - | 0 | - | -2.13% |
| 2004-08-03 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.198 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.198 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.198 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.198 | 1.173 | 1.198 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 2.350 | 2.350 | 2.400 | 2.300 | 2.300 | 2,420 | 5,524 | 2.2826 | 1.198 | 1.198 | 1.223 | 1.173 | 1.173 | 4,747 | 1.1637 | -4.08% |
| 2004-07-27 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.249 | 1.198 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.450 | 2.375 | 2.450 | 2.375 | 2.450 | 32,580 | 78,397 | 2.4063 | 1.249 | 1.211 | 1.249 | 1.211 | 1.249 | 63,909 | 1.2267 | 1.03% |
| 2004-07-22 | 0 | 2.425 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.236 | 1.223 | 1.249 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 2.425 | 2.425 | 2.525 | - | - | 0 | 0 | - | 1.236 | 1.236 | 1.287 | - | - | 0 | - | 1.04% |
| 2004-07-20 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.223 | 1.223 | 1.274 | 1.223 | 1.223 | 11,770 | 1.2235 | -0.21% |
| 2004-07-19 | 0 | 2.405 | 2.400 | - | - | - | 0 | 0 | - | 1.226 | 1.223 | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.226 | 1.226 | 1.264 | - | - | 0 | - | 1.04% |
| 2004-07-15 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.213 | 1.188 | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 2.400 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.213 | 1.188 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 2.400 | 2.350 | - | - | - | 0 | 0 | - | 1.213 | 1.188 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 1.213 | 1.188 | 1.239 | 1.213 | 1.213 | 59,337 | 1.2134 | -1.03% |
| 2004-07-09 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.226 | 1.226 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.450 | 30,000 | 73,000 | 2.4333 | 1.226 | 1.213 | 1.251 | 1.226 | 1.239 | 59,337 | 1.2303 | 0.00% |
| 2004-07-07 | 0 | 2.425 | 2.425 | 2.450 | - | - | 0 | 0 | - | 1.226 | 1.226 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 2.425 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.226 | 1.226 | 1.251 | - | - | 0 | - | 1.04% |
| 2004-07-05 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 1.213 | 1.188 | 1.239 | 1.213 | 1.213 | 23,735 | 1.2134 | -2.04% |
| 2004-07-02 | 0 | 2.450 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.239 | 1.201 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.450 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.213 | 1.239 | - | - | 0 | - | -1.01% |
| 2004-06-29 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.251 | 1.201 | 1.251 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.475 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.251 | 1.213 | 1.277 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.475 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.251 | 1.213 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.475 | 2.400 | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.251 | 1.213 | 1.251 | 1.264 | 1.264 | 19,779 | 1.2640 | 1.02% |
| 2004-06-23 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.138 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.138 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.450 | 2.250 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.138 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 2.450 | 2.375 | 2.450 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.239 | 1.201 | 1.239 | 1.239 | 1.239 | 19,779 | 1.2387 | 0.00% |
| 2004-06-16 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.163 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.239 | 1.163 | 1.239 | - | - | 0 | - | -1.01% |
| 2004-06-14 | 0 | 2.475 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.251 | 1.163 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 2.475 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.251 | 1.188 | 1.251 | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 2.475 | 2.375 | 2.475 | - | - | 0 | 0 | - | 1.251 | 1.201 | 1.251 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 2.475 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.251 | 1.226 | 1.251 | - | - | 0 | - | -1.00% |
| 2004-06-08 | 0 | 2.500 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.264 | 1.226 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.500 | 2.400 | 2.575 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.264 | 1.213 | 1.302 | 1.264 | 1.264 | 19,779 | 1.2640 | 3.09% |
| 2004-06-04 | 0 | 2.425 | 2.375 | 2.500 | - | - | 0 | 0 | - | 1.226 | 1.201 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.425 | 2.375 | 2.500 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.226 | 1.201 | 1.264 | 1.226 | 1.226 | 19,779 | 1.2260 | 0.00% |
| 2004-06-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.226 | 1.213 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 2.425 | 2.400 | 2.550 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 1.226 | 1.213 | 1.289 | 1.226 | 1.226 | 19,779 | 1.2260 | -1.02% |
| 2004-05-31 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 1.239 | 1.226 | 1.264 | 1.239 | 1.239 | 19,779 | 1.2387 | 0.00% |
| 2004-05-28 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.239 | 1.239 | 1.289 | - | - | 0 | - | 2.08% |
| 2004-05-27 | 0 | 2.400 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.213 | 1.213 | 1.277 | - | - | 0 | - | 2.13% |
| 2004-05-25 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.264 | - | - | 0 | - | 2.17% |
| 2004-05-21 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.163 | 1.163 | 1.264 | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 2.300 | 2.200 | 2.450 | - | - | 0 | 0 | - | 1.163 | 1.112 | 1.239 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.163 | 1.163 | 1.213 | 1.163 | 1.163 | 39,558 | 1.1628 | 4.55% |
| 2004-05-18 | 0 | 2.200 | 2.150 | 2.400 | - | - | 0 | 0 | - | 1.112 | 1.087 | 1.213 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.200 | 2.100 | 2.250 | 2.200 | 2.250 | 30,000 | 67,000 | 2.2333 | 1.112 | 1.062 | 1.138 | 1.112 | 1.138 | 59,337 | 1.1291 | -4.35% |
| 2004-05-14 | 0 | 2.300 | - | 2.500 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.163 | - | 1.264 | 1.163 | 1.163 | 19,779 | 1.1628 | -6.12% |
| 2004-05-13 | 0 | 2.450 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.239 | 1.188 | 1.251 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.450 | 2.450 | 2.500 | 2.300 | 2.450 | 20,000 | 47,500 | 2.3750 | 1.239 | 1.239 | 1.264 | 1.163 | 1.239 | 39,558 | 1.2008 | 2.08% |
| 2004-05-11 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.213 | 1.163 | 1.213 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 2.400 | 2.400 | 2.600 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.213 | 1.213 | 1.315 | 1.213 | 1.213 | 19,779 | 1.2134 | -4.95% |
| 2004-05-07 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.277 | 1.239 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.525 | 2.500 | 2.575 | - | - | 0 | 0 | - | 1.277 | 1.264 | 1.302 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 2.525 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.277 | 1.239 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 2.525 | 2.525 | 2.600 | 2.450 | 2.450 | 2,420 | 5,887 | 2.4326 | 1.277 | 1.277 | 1.315 | 1.239 | 1.239 | 4,787 | 1.2299 | 0.00% |
| 2004-05-03 | 0 | 2.525 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.277 | 1.213 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 2.525 | 2.400 | 2.675 | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 1.277 | 1.213 | 1.352 | 1.277 | 1.277 | 19,779 | 1.2766 | 0.00% |
| 2004-04-29 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 18,000 | 45,250 | 2.5139 | 1.277 | 1.264 | 1.277 | 1.264 | 1.277 | 35,602 | 1.2710 | -0.98% |
| 2004-04-28 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.289 | 1.264 | 1.352 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.550 | 2.500 | 2.675 | - | - | 0 | 0 | - | 1.289 | 1.264 | 1.352 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.550 | 2.550 | 2.725 | 2.550 | 2.650 | 30,000 | 77,500 | 2.5833 | 1.289 | 1.289 | 1.378 | 1.289 | 1.340 | 59,337 | 1.3061 | 0.99% |
| 2004-04-22 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.277 | 1.277 | 1.302 | 1.264 | 1.264 | 3,956 | 1.2640 | -1.94% |
| 2004-04-21 | 0 | 2.575 | 2.500 | 2.600 | 2.500 | 2.575 | 20,000 | 50,750 | 2.5375 | 1.302 | 1.264 | 1.315 | 1.264 | 1.302 | 39,558 | 1.2829 | 0.00% |
| 2004-04-20 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 1.302 | 1.289 | 1.327 | 1.302 | 1.302 | 39,558 | 1.3019 | -2.83% |
| 2004-04-19 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.264 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.340 | 1.289 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.650 | 2.500 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.264 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.302 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 2.650 | 2.600 | 2.725 | - | - | 0 | 0 | - | 1.340 | 1.315 | 1.378 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 2.650 | 2.600 | 2.750 | - | - | 0 | 0 | - | 1.340 | 1.315 | 1.390 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.315 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.650 | 2.650 | 2.750 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.340 | 1.340 | 1.390 | 1.315 | 1.315 | 3,956 | 1.3145 | 0.00% |
| 2004-04-02 | 0 | 2.650 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.289 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 2.650 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.340 | 1.315 | 1.340 | - | - | 0 | - | -0.93% |
| 2004-03-31 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.352 | 1.315 | 1.352 | - | - | 0 | - | -0.93% |
| 2004-03-30 | 0 | 2.700 | 2.600 | 2.775 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.365 | 1.315 | 1.403 | 1.365 | 1.365 | 19,779 | 1.3651 | 1.89% |
| 2004-03-29 | 0 | 2.650 | 2.500 | 2.650 | 2.550 | 2.650 | 34,400 | 87,930 | 2.5561 | 1.340 | 1.264 | 1.340 | 1.289 | 1.340 | 68,040 | 1.2923 | 1.92% |
| 2004-03-26 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.600 | 12,000 | 31,100 | 2.5917 | 1.315 | 1.315 | 1.340 | 1.289 | 1.315 | 23,735 | 1.3103 | -1.89% |
| 2004-03-25 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.340 | 1.289 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.750 | 40,000 | 107,750 | 2.6938 | 1.340 | 1.289 | 1.340 | 1.315 | 1.390 | 79,117 | 1.3619 | 1.92% |
| 2004-03-23 | 0 | 2.600 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.315 | 1.239 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.315 | 1.264 | 1.315 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.550 | 6,000 | 15,300 | 2.5500 | 1.315 | 1.315 | 1.340 | 1.289 | 1.289 | 11,867 | 1.2892 | 0.00% |
| 2004-03-18 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.315 | 1.277 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.315 | 1.264 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.315 | 1.264 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 2.600 | 2.525 | 2.650 | - | - | 0 | 0 | - | 1.315 | 1.277 | 1.340 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 1.315 | 1.264 | 1.315 | - | - | 0 | - | -0.95% |
| 2004-03-11 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 1.327 | 1.289 | 1.327 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 2.625 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.327 | 1.289 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.625 | 2.625 | 2.750 | 2.625 | 2.625 | 14,000 | 36,750 | 2.6250 | 1.327 | 1.327 | 1.390 | 1.327 | 1.327 | 27,691 | 1.3272 | -0.94% |
| 2004-03-08 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 1.340 | 1.340 | 1.365 | - | - | 0 | - | 0.95% |
| 2004-03-05 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.327 | 1.327 | 1.365 | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.600 | 4,840 | 12,416 | 2.5653 | 1.327 | 1.327 | 1.365 | 1.315 | 1.315 | 9,573 | 1.2970 | -2.78% |
| 2004-03-03 | 0 | 2.700 | 2.700 | 2.775 | 2.625 | 2.650 | 14,000 | 36,850 | 2.6321 | 1.365 | 1.365 | 1.403 | 1.327 | 1.340 | 27,691 | 1.3308 | 0.00% |
| 2004-03-02 | 0 | 2.700 | 2.675 | 2.775 | 2.700 | 2.825 | 106,000 | 297,700 | 2.8085 | 1.365 | 1.352 | 1.403 | 1.365 | 1.428 | 209,659 | 1.4199 | 1.89% |
| 2004-03-01 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 72,928 | 194,266 | 2.6638 | 1.340 | 1.340 | 1.352 | 1.340 | 1.352 | 144,245 | 1.3468 | -4.50% |
| 2004-02-27 | 0 | 2.775 | 2.675 | 2.775 | - | - | 0 | 0 | - | 1.403 | 1.352 | 1.403 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.775 | 2.650 | 2.775 | - | - | 0 | 0 | - | 1.403 | 1.340 | 1.403 | - | - | 0 | - | -0.89% |
| 2004-02-25 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.416 | 1.365 | 1.416 | - | - | 0 | - | -1.75% |
| 2004-02-24 | 0 | 2.850 | 2.725 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.441 | 1.378 | 1.441 | 1.441 | 1.441 | 39,558 | 1.4409 | 0.88% |
| 2004-02-23 | 0 | 2.825 | 2.750 | 2.825 | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 1.428 | 1.390 | 1.428 | 1.428 | 1.428 | 59,337 | 1.4283 | 0.89% |
| 2004-02-20 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 1.416 | 1.365 | 1.441 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 150,000 | 416,950 | 2.7797 | 1.416 | 1.416 | 1.428 | 1.403 | 1.416 | 296,687 | 1.4054 | -1.75% |
| 2004-02-18 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.441 | 1.390 | 1.466 | - | - | 0 | - | 0.00% |
| 2004-02-17 | 0 | 2.850 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.441 | 1.365 | 1.466 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 2.850 | 2.750 | 2.875 | - | - | 0 | 0 | - | 1.441 | 1.390 | 1.454 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 2.850 | 2.725 | 2.850 | - | - | 0 | 0 | - | 1.441 | 1.378 | 1.441 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 2.850 | 2.750 | 2.875 | 2.850 | 2.850 | 40,462 | 115,317 | 2.8500 | 1.441 | 1.390 | 1.454 | 1.441 | 1.441 | 80,030 | 1.4409 | -0.87% |
| 2004-02-11 | 0 | 2.875 | 2.775 | 2.900 | 2.875 | 2.950 | 50,000 | 146,000 | 2.9200 | 1.454 | 1.403 | 1.466 | 1.454 | 1.491 | 98,896 | 1.4763 | -1.71% |
| 2004-02-10 | 0 | 2.925 | 2.775 | 2.925 | - | - | 0 | 0 | - | 1.479 | 1.403 | 1.479 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.925 | 2.775 | 2.925 | 2.925 | 2.925 | 64,000 | 187,200 | 2.9250 | 1.479 | 1.403 | 1.479 | 1.479 | 1.479 | 126,586 | 1.4788 | 1.74% |
| 2004-02-06 | 0 | 2.875 | 2.800 | 2.875 | 2.775 | 2.875 | 64,000 | 181,300 | 2.8328 | 1.454 | 1.416 | 1.454 | 1.403 | 1.454 | 126,586 | 1.4322 | 6.48% |
| 2004-02-05 | 0 | 2.700 | 2.675 | 2.775 | - | - | 462 | 1,247 | 2.6991 | 1.365 | 1.352 | 1.403 | - | - | 914 | 1.3646 | 0.00% |
| 2004-02-04 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.700 | 70,000 | 187,750 | 2.6821 | 1.365 | 1.352 | 1.390 | 1.352 | 1.365 | 138,454 | 1.3560 | -0.92% |
| 2004-02-03 | 0 | 2.725 | 2.625 | 2.750 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.378 | 1.327 | 1.390 | 1.378 | 1.378 | 19,779 | 1.3777 | 0.93% |
| 2004-02-02 | 0 | 2.700 | 2.600 | 2.700 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.365 | 1.315 | 1.365 | 1.378 | 1.378 | 19,779 | 1.3777 | -3.57% |
| 2004-01-30 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 12,000 | 33,000 | 2.7500 | 1.416 | 1.365 | 1.416 | 1.365 | 1.416 | 23,735 | 1.3904 | 3.70% |
| 2004-01-29 | 0 | 2.700 | 2.700 | 2.775 | 2.700 | 2.825 | 60,000 | 167,950 | 2.7992 | 1.365 | 1.365 | 1.403 | 1.365 | 1.428 | 118,675 | 1.4152 | -2.70% |
| 2004-01-28 | 0 | 2.775 | 2.775 | 2.850 | 2.750 | 2.875 | 272,000 | 762,300 | 2.8026 | 1.403 | 1.403 | 1.441 | 1.390 | 1.454 | 537,992 | 1.4169 | -2.63% |
| 2004-01-27 | 0 | 2.850 | 2.800 | 2.850 | 2.700 | 2.900 | 252,000 | 715,100 | 2.8377 | 1.441 | 1.416 | 1.441 | 1.365 | 1.466 | 498,434 | 1.4347 | 6.54% |
| 2004-01-26 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.775 | 220,904 | 591,505 | 2.6777 | 1.352 | 1.352 | 1.365 | 1.340 | 1.403 | 436,929 | 1.3538 | -1.83% |
| 2004-01-21 | 0 | 2.725 | 2.650 | 2.725 | 2.725 | 2.750 | 80,504 | 220,035 | 2.7332 | 1.378 | 1.340 | 1.378 | 1.378 | 1.390 | 159,230 | 1.3819 | -0.91% |
| 2004-01-20 | 0 | 2.750 | 2.650 | 2.750 | 2.500 | 2.775 | 286,000 | 765,050 | 2.6750 | 1.390 | 1.340 | 1.390 | 1.264 | 1.403 | 565,683 | 1.3524 | 10.00% |
| 2004-01-19 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.500 | 168,000 | 406,600 | 2.4202 | 1.264 | 1.239 | 1.264 | 1.213 | 1.264 | 332,289 | 1.2236 | 6.38% |
| 2004-01-16 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 1.188 | 1.175 | 1.213 | 1.188 | 1.188 | 39,558 | 1.1881 | -1.05% |
| 2004-01-15 | 0 | 2.375 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.201 | 1.163 | 1.213 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 2.375 | 2.275 | 2.375 | 2.275 | 2.375 | 80,000 | 187,900 | 2.3488 | 1.201 | 1.150 | 1.201 | 1.150 | 1.201 | 158,233 | 1.1875 | 4.40% |
| 2004-01-13 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.300 | 46,000 | 104,900 | 2.2804 | 1.150 | 1.150 | 1.188 | 1.150 | 1.163 | 90,984 | 1.1530 | -2.15% |
| 2004-01-12 | 0 | 2.325 | 2.300 | 2.375 | 2.275 | 2.325 | 50,000 | 114,250 | 2.2850 | 1.175 | 1.163 | 1.201 | 1.150 | 1.175 | 98,896 | 1.1553 | -3.13% |
| 2004-01-09 | 0 | 2.400 | 2.325 | 2.400 | 2.200 | 2.450 | 196,000 | 451,250 | 2.3023 | 1.213 | 1.175 | 1.213 | 1.112 | 1.239 | 387,671 | 1.1640 | 6.67% |
| 2004-01-08 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 42,000 | 92,500 | 2.2024 | 1.138 | 1.112 | 1.138 | 1.112 | 1.138 | 83,072 | 1.1135 | 0.00% |
| 2004-01-07 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 1.138 | 1.125 | 1.150 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 1.138 | 1.112 | 1.138 | - | - | 0 | - | -2.17% |
| 2004-01-05 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 70,000 | 158,000 | 2.2571 | 1.163 | 1.138 | 1.163 | 1.138 | 1.163 | 138,454 | 1.1412 | 6.98% |
| 2004-01-02 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 1.087 | 1.074 | 1.112 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 2.150 | 2.050 | 2.250 | 2.000 | 2.200 | 62,420 | 131,319 | 2.1038 | 1.087 | 1.036 | 1.138 | 1.011 | 1.112 | 123,461 | 1.0636 | 4.88% |
| 2003-12-30 | 0 | 2.050 | 2.025 | 2.100 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 1.036 | 1.024 | 1.062 | 1.036 | 1.036 | 39,558 | 1.0364 | 0.00% |
| 2003-12-29 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 1.036 | - | 1.062 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 1.036 | - | 1.062 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 2.050 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.036 | 1.011 | 1.062 | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 2.050 | 2.050 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.036 | 1.036 | 1.062 | 1.011 | 1.011 | 3,956 | 1.0112 | 0.00% |
| 2003-12-19 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 40,000 | 82,000 | 2.0500 | 1.036 | 1.036 | 1.062 | 1.036 | 1.036 | 79,117 | 1.0364 | 0.00% |
| 2003-12-18 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.036 | 0.987 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 2.100 | 2.050 | 2.100 | - | - | 0 | 0 | - | 1.036 | 1.012 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.036 | 0.987 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-12-15 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.036 | 1.012 | 1.061 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 1.036 | 1.024 | 1.061 | 1.036 | 1.036 | 20,262 | 1.0364 | 1.20% |
| 2003-12-11 | 0 | 2.075 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.024 | 1.012 | 1.061 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 2.075 | 2.050 | 2.100 | - | - | 440 | 871 | 1.9795 | 1.024 | 1.012 | 1.036 | - | - | 892 | 0.9770 | 0.00% |
| 2003-12-09 | 0 | 2.075 | 2.075 | 2.150 | - | - | 0 | 0 | - | 1.024 | 1.024 | 1.061 | - | - | 0 | - | 1.22% |
| 2003-12-08 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.012 | 0.987 | 1.061 | 1.012 | 1.012 | 20,262 | 1.0118 | -2.38% |
| 2003-12-05 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 24,132 | 50,461 | 2.0910 | 1.036 | 1.036 | 1.061 | 1.012 | 1.036 | 48,895 | 1.0320 | 0.00% |
| 2003-12-04 | 0 | 2.100 | 2.050 | 2.125 | - | - | 0 | 0 | - | 1.036 | 1.012 | 1.049 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.100 | 2.075 | 2.100 | - | - | 0 | 0 | - | 1.036 | 1.024 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.100 | 2.075 | 2.125 | - | - | 0 | 0 | - | 1.036 | 1.024 | 1.049 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 1.036 | 1.012 | - | 1.036 | 1.036 | 40,523 | 1.0364 | 2.44% |
| 2003-11-28 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 1.012 | 1.012 | 1.036 | - | - | 0 | - | 1.23% |
| 2003-11-27 | 0 | 2.025 | 2.025 | 2.050 | - | - | 0 | 0 | - | 0.999 | 0.999 | 1.012 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.025 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.999 | 0.987 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.025 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.999 | 0.999 | 1.036 | - | - | 0 | - | 1.25% |
| 2003-11-24 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.987 | 0.987 | 1.012 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 80,000 | 160,000 | 2.0000 | 0.987 | 0.987 | 1.036 | 0.987 | 0.987 | 162,092 | 0.9871 | -12.09% |
| 2003-11-20 | 0 | 2.275 | 2.100 | 2.275 | 2.275 | 2.300 | 10,000 | 22,850 | 2.2850 | 1.123 | 1.036 | 1.123 | 1.123 | 1.135 | 20,262 | 1.1278 | 5.81% |
| 2003-11-19 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.061 | 1.024 | 1.061 | 1.061 | 1.061 | 20,262 | 1.0611 | 0.00% |
| 2003-11-18 | 0 | 2.150 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.061 | 1.036 | 1.061 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.061 | 1.012 | 1.061 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 9,260 | 19,245 | 2.0783 | 1.061 | 1.036 | 1.061 | 1.024 | 1.061 | 18,762 | 1.0257 | 3.61% |
| 2003-11-13 | 0 | 2.075 | 2.075 | 2.125 | - | - | 0 | 0 | - | 1.024 | 1.024 | 1.049 | - | - | 0 | - | 1.22% |
| 2003-11-12 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 1.012 | 1.012 | 1.024 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.050 | 2.025 | 2.100 | - | - | 0 | 0 | - | 1.012 | 0.999 | 1.036 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.012 | 0.999 | 1.024 | 1.012 | 1.012 | 20,262 | 1.0118 | -1.20% |
| 2003-11-07 | 0 | 2.075 | 2.025 | 2.075 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.024 | 0.999 | 1.024 | 1.036 | 1.036 | 4,052 | 1.0364 | 2.47% |
| 2003-11-06 | 0 | 2.025 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.999 | 0.987 | 1.012 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.025 | 2.000 | 2.075 | - | - | 0 | 0 | - | 0.999 | 0.987 | 1.024 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.999 | 0.999 | 1.036 | 0.999 | 0.999 | 20,262 | 0.9994 | -1.22% |
| 2003-11-03 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.050 | 22,000 | 44,850 | 2.0386 | 1.012 | 0.999 | 1.024 | 0.999 | 1.012 | 44,575 | 1.0062 | 0.00% |
| 2003-10-31 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 1.012 | 1.012 | 1.024 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 1.012 | 0.999 | 1.024 | 1.012 | 1.012 | 24,314 | 1.0118 | -2.38% |
| 2003-10-29 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.200 | 76,000 | 164,600 | 2.1658 | 1.036 | 1.012 | 1.036 | 1.036 | 1.086 | 153,988 | 1.0689 | 1.20% |
| 2003-10-28 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 1.024 | 1.012 | 1.036 | 1.024 | 1.024 | 40,523 | 1.0241 | 1.22% |
| 2003-10-27 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 1.012 | 1.012 | 1.036 | 1.012 | 1.012 | 16,209 | 1.0118 | 0.00% |
| 2003-10-24 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.025 | 20,000 | 40,500 | 2.0250 | 1.012 | 1.012 | 1.036 | 0.999 | 0.999 | 40,523 | 0.9994 | 1.23% |
| 2003-10-23 | 0 | 2.025 | 2.000 | 2.150 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.999 | 0.987 | 1.061 | 0.999 | 0.999 | 20,262 | 0.9994 | -4.71% |
| 2003-10-22 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 38,000 | 80,250 | 2.1118 | 1.049 | 1.049 | 1.061 | 1.049 | 1.049 | 76,994 | 1.0423 | 0.00% |
| 2003-10-21 | 0 | 2.125 | 2.075 | 2.150 | 2.075 | 2.175 | 70,000 | 147,550 | 2.1079 | 1.049 | 1.024 | 1.061 | 1.024 | 1.073 | 141,831 | 1.0403 | -1.16% |
| 2003-10-20 | 0 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 32,000 | 68,800 | 2.1500 | 1.061 | 1.012 | 1.061 | 1.061 | 1.061 | 64,837 | 1.0611 | 0.00% |
| 2003-10-17 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.061 | 1.024 | 1.061 | 1.061 | 1.061 | 20,262 | 1.0611 | 2.38% |
| 2003-10-16 | 0 | 2.100 | 2.050 | 2.125 | 2.050 | 2.100 | 12,000 | 25,100 | 2.0917 | 1.036 | 1.012 | 1.049 | 1.012 | 1.036 | 24,314 | 1.0323 | 1.20% |
| 2003-10-15 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 1.024 | 0.999 | 1.049 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 2.075 | 2.025 | 2.150 | 2.025 | 2.150 | 158,000 | 326,700 | 2.0677 | 1.024 | 0.999 | 1.061 | 0.999 | 1.061 | 320,132 | 1.0205 | 1.22% |
| 2003-10-13 | 0 | 2.050 | 2.025 | 2.150 | 2.000 | 2.050 | 58,940 | 120,192 | 2.0392 | 1.012 | 0.999 | 1.061 | 0.987 | 1.012 | 119,422 | 1.0065 | 0.00% |
| 2003-10-10 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 2,420 | 4,927 | 2.0360 | 1.012 | 1.012 | 1.036 | 1.012 | 1.012 | 4,903 | 1.0048 | -2.38% |
| 2003-10-09 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 1.036 | 1.012 | 1.036 | 1.036 | 1.036 | 40,523 | 1.0364 | 0.00% |
| 2003-10-08 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.225 | 144,000 | 306,350 | 2.1274 | 1.036 | 1.024 | 1.049 | 1.036 | 1.098 | 291,766 | 1.0500 | -5.62% |
| 2003-10-07 | 0 | 2.225 | 2.125 | 2.225 | - | - | 0 | 0 | - | 1.098 | 1.049 | 1.098 | - | - | 0 | - | -2.20% |
| 2003-10-06 | 0 | 2.275 | 2.200 | 2.275 | 2.200 | 2.350 | 338,000 | 758,750 | 2.2448 | 1.123 | 1.086 | 1.123 | 1.086 | 1.160 | 684,840 | 1.1079 | 5.81% |
| 2003-10-03 | 0 | 2.150 | 2.150 | 2.175 | 2.075 | 2.200 | 278,000 | 598,200 | 2.1518 | 1.061 | 1.061 | 1.073 | 1.024 | 1.086 | 563,271 | 1.0620 | 3.61% |
| 2003-10-02 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 1.024 | 0.999 | 1.024 | - | - | 0 | - | 0.00% |
| 2003-09-30 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 1.024 | 1.012 | 1.024 | 1.024 | 1.024 | 60,785 | 1.0241 | 0.00% |
| 2003-09-29 | 0 | 2.075 | 2.025 | 2.075 | - | - | 0 | 0 | - | 1.024 | 0.999 | 1.024 | - | - | 0 | - | -1.19% |
| 2003-09-26 | 0 | 2.100 | 2.025 | 2.100 | 2.000 | 2.125 | 199,832 | 408,772 | 2.0456 | 1.036 | 0.999 | 1.036 | 0.987 | 1.049 | 404,891 | 1.0096 | 2.44% |
| 2003-09-25 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.075 | 70,000 | 144,000 | 2.0571 | 1.012 | 0.987 | 1.024 | 1.012 | 1.024 | 141,831 | 1.0153 | -1.20% |
| 2003-09-24 | 0 | 2.075 | 2.050 | 2.100 | 2.000 | 2.100 | 248,000 | 509,650 | 2.0550 | 1.024 | 1.012 | 1.036 | 0.987 | 1.036 | 502,486 | 1.0143 | 6.96% |
| 2003-09-23 | 0 | 1.940 | 1.940 | 2.000 | - | - | 0 | 0 | - | 0.957 | 0.957 | 0.987 | - | - | 0 | - | 1.04% |
| 2003-09-22 | 0 | 1.920 | 1.920 | 2.000 | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.948 | 0.948 | 0.987 | 0.933 | 0.933 | 20,262 | 0.9328 | 0.00% |
| 2003-09-19 | 0 | 1.920 | 1.900 | - | 1.920 | 1.920 | 38,000 | 72,960 | 1.9200 | 0.948 | 0.938 | - | 0.948 | 0.948 | 76,994 | 0.9476 | 0.00% |
| 2003-09-18 | 0 | 1.920 | 1.920 | 1.960 | - | - | 0 | 0 | - | 0.948 | 0.948 | 0.967 | - | - | 0 | - | 1.59% |
| 2003-09-17 | 0 | 1.890 | 1.890 | 1.970 | - | - | 0 | 0 | - | 0.933 | 0.933 | 0.972 | - | - | 0 | - | 0.00% |
| 2003-09-16 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.933 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-15 | 0 | 1.890 | 1.840 | - | - | - | 220 | 363 | 1.6500 | 0.933 | 0.908 | - | - | - | 446 | 0.8144 | 0.00% |
| 2003-09-11 | 0 | 1.890 | 1.890 | - | 1.890 | 1.900 | 29,040 | 55,054 | 1.8958 | 0.933 | 0.933 | - | 0.933 | 0.938 | 58,840 | 0.9357 | -0.53% |
| 2003-09-10 | 0 | 1.900 | 1.880 | 1.980 | 1.900 | 1.900 | 60,000 | 114,000 | 1.9000 | 0.938 | 0.928 | 0.977 | 0.938 | 0.938 | 121,569 | 0.9377 | -2.06% |
| 2003-09-09 | 0 | 1.940 | 1.940 | 2.000 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.957 | 0.957 | 0.987 | 0.957 | 0.957 | 40,523 | 0.9575 | -3.00% |
| 2003-09-08 | 0 | 2.000 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.987 | 0.957 | 1.012 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 2.000 | 1.970 | 2.025 | - | - | 0 | 0 | - | 0.987 | 0.972 | 0.999 | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 2.000 | 2.000 | 2.075 | 1.960 | 2.075 | 80,420 | 163,579 | 2.0341 | 0.987 | 0.987 | 1.024 | 0.967 | 1.024 | 162,943 | 1.0039 | 2.04% |
| 2003-09-03 | 0 | 1.960 | 1.900 | 2.000 | 1.960 | 1.960 | 38,000 | 74,480 | 1.9600 | 0.967 | 0.938 | 0.987 | 0.967 | 0.967 | 76,994 | 0.9673 | 3.16% |
| 2003-09-02 | 0 | 1.900 | 1.830 | 1.940 | - | - | 0 | 0 | - | 0.938 | 0.903 | 0.957 | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 1.900 | 1.850 | 1.980 | - | - | 0 | 0 | - | 0.938 | 0.913 | 0.977 | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 1.900 | 1.860 | 1.920 | - | - | 0 | 0 | - | 0.938 | 0.918 | 0.948 | - | - | 0 | - | 0.00% |
| 2003-08-28 | 0 | 1.900 | 1.850 | 1.960 | 1.850 | 1.900 | 12,000 | 22,500 | 1.8750 | 0.938 | 0.913 | 0.967 | 0.913 | 0.938 | 24,314 | 0.9254 | 1.06% |
| 2003-08-27 | 0 | 1.880 | 1.850 | 1.900 | 1.840 | 1.880 | 20,000 | 37,440 | 1.8720 | 0.928 | 0.913 | 0.938 | 0.908 | 0.928 | 40,523 | 0.9239 | 0.00% |
| 2003-08-26 | 0 | 1.880 | 1.840 | 1.880 | 1.880 | 1.880 | 70,000 | 131,600 | 1.8800 | 0.928 | 0.908 | 0.928 | 0.928 | 0.928 | 141,831 | 0.9279 | 4.44% |
| 2003-08-25 | 0 | 1.800 | 1.780 | 1.860 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.888 | 0.879 | 0.918 | 0.888 | 0.888 | 20,262 | 0.8884 | 0.00% |
| 2003-08-22 | 0 | 1.800 | 1.780 | 1.880 | - | - | 0 | 0 | - | 0.888 | 0.879 | 0.928 | - | - | 0 | - | 0.00% |
| 2003-08-21 | 0 | 1.800 | 1.780 | 1.850 | 1.780 | 1.800 | 52,000 | 92,760 | 1.7838 | 0.888 | 0.879 | 0.913 | 0.879 | 0.888 | 105,360 | 0.8804 | 2.86% |
| 2003-08-20 | 0 | 1.750 | 1.750 | 1.800 | 1.740 | 1.760 | 61,122 | 106,387 | 1.7406 | 0.864 | 0.864 | 0.888 | 0.859 | 0.869 | 123,843 | 0.8590 | 0.00% |
| 2003-08-19 | 0 | 1.750 | 1.750 | 1.770 | 1.700 | 1.750 | 56,904 | 99,392 | 1.7467 | 0.864 | 0.864 | 0.874 | 0.839 | 0.864 | 115,296 | 0.8621 | 0.00% |
| 2003-08-18 | 0 | 1.750 | - | 1.800 | 1.750 | 1.750 | 6,000 | 10,500 | 1.7500 | 0.864 | - | 0.888 | 0.864 | 0.864 | 12,157 | 0.8637 | 2.94% |
| 2003-08-15 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.839 | - | 0.839 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 1.700 | - | 1.750 | - | - | 0 | 0 | - | 0.839 | - | 0.864 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 1.700 | 1.630 | - | 1.660 | 1.700 | 8,000 | 13,360 | 1.6700 | 0.839 | 0.804 | - | 0.819 | 0.839 | 16,209 | 0.8242 | 3.03% |
| 2003-08-12 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.814 | 0.814 | 0.849 | - | - | 0 | - | 0.00% |
| 2003-08-11 | 0 | 1.650 | 1.650 | 1.720 | 1.600 | 1.600 | 9,680 | 15,421 | 1.5931 | 0.814 | 0.814 | 0.849 | 0.790 | 0.790 | 19,613 | 0.7863 | 0.00% |
| 2003-08-08 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.814 | - | 0.829 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.814 | - | 0.814 | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.814 | - | 0.829 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 1.650 | - | - | - | - | 0 | 0 | - | 0.814 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.650 | - | 1.750 | - | - | 0 | 0 | - | 0.814 | - | 0.864 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 1.650 | 1.560 | 1.700 | 1.600 | 1.650 | 10,000 | 16,200 | 1.6200 | 0.814 | 0.770 | 0.839 | 0.790 | 0.814 | 20,262 | 0.7995 | 3.12% |
| 2003-07-31 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 1.600 | 1.400 | 1.600 | - | - | 0 | 0 | - | 0.790 | 0.691 | 0.790 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.790 | - | 0.790 | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 1.600 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.790 | 0.740 | 0.790 | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.790 | - | 0.790 | - | - | 0 | - | -1.23% |
| 2003-07-24 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.800 | - | 0.800 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.800 | - | 0.809 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.800 | - | 0.809 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.800 | - | 0.809 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.620 | 1.560 | 1.620 | 1.600 | 1.620 | 20,000 | 32,200 | 1.6100 | 0.800 | 0.770 | 0.800 | 0.790 | 0.800 | 40,523 | 0.7946 | 0.00% |
| 2003-07-17 | 0 | 1.620 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.800 | 0.770 | 0.800 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.800 | - | 0.800 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.620 | - | 1.640 | - | - | 0 | 0 | - | 0.800 | - | 0.809 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.620 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.800 | 0.765 | 0.809 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.620 | 1.560 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.800 | 0.770 | 0.804 | 0.800 | 0.800 | 68,889 | 0.7995 | 0.00% |
| 2003-07-10 | 0 | 1.620 | 1.570 | 1.630 | - | - | 0 | 0 | - | 0.800 | 0.775 | 0.804 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 1.620 | 1.550 | 1.630 | 1.620 | 1.620 | 34,000 | 55,080 | 1.6200 | 0.800 | 0.765 | 0.804 | 0.800 | 0.800 | 68,889 | 0.7995 | 1.25% |
| 2003-07-08 | 0 | 1.600 | 1.580 | 1.630 | - | - | 0 | 0 | - | 0.790 | 0.780 | 0.804 | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.790 | 0.765 | 0.800 | 0.790 | 0.790 | 40,523 | 0.7897 | 0.00% |
| 2003-07-04 | 0 | 1.600 | 1.550 | 1.620 | 1.600 | 1.600 | 30,000 | 48,000 | 1.6000 | 0.790 | 0.765 | 0.800 | 0.790 | 0.790 | 60,785 | 0.7897 | 0.00% |
| 2003-07-03 | 0 | 1.600 | 1.570 | 1.610 | 1.580 | 1.600 | 21,088 | 33,443 | 1.5859 | 0.790 | 0.775 | 0.795 | 0.780 | 0.790 | 42,728 | 0.7827 | 1.27% |
| 2003-07-02 | 0 | 1.580 | 1.560 | 1.610 | - | - | 0 | 0 | - | 0.780 | 0.770 | 0.795 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.580 | 1.530 | 1.620 | - | - | 0 | 0 | - | 0.780 | 0.755 | 0.800 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.600 | 1.550 | - | - | - | 0 | 0 | - | 0.780 | 0.755 | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.600 | 1.550 | 1.640 | - | - | 0 | 0 | - | 0.780 | 0.755 | 0.799 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.600 | 1.560 | 1.620 | - | - | 0 | 0 | - | 0.780 | 0.760 | 0.790 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.780 | 0.780 | 0.794 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.600 | 1.600 | 1.640 | - | - | 10,000 | 16,000 | 1.6000 | 0.780 | 0.780 | 0.799 | - | - | 20,518 | 0.7798 | 0.00% |
| 2003-06-20 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 80,000 | 128,000 | 1.6000 | 0.780 | 0.770 | 0.780 | 0.780 | 0.780 | 164,144 | 0.7798 | 1.27% |
| 2003-06-19 | 0 | 1.580 | 1.570 | - | 1.570 | 1.580 | 76,000 | 119,780 | 1.5761 | 0.770 | 0.765 | - | 0.765 | 0.770 | 155,937 | 0.7681 | 0.64% |
| 2003-06-18 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.570 | 32,000 | 50,200 | 1.5688 | 0.765 | 0.755 | 0.765 | 0.755 | 0.765 | 65,658 | 0.7646 | 0.00% |
| 2003-06-17 | 0 | 1.570 | 1.550 | 1.600 | - | - | 0 | 0 | - | 0.765 | 0.755 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.570 | 1.540 | 1.600 | 1.540 | 1.570 | 64,000 | 99,460 | 1.5541 | 0.765 | 0.751 | 0.780 | 0.751 | 0.765 | 131,315 | 0.7574 | 0.00% |
| 2003-06-13 | 0 | 1.570 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.765 | 0.741 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.765 | 0.731 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 1.570 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.765 | 0.731 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.765 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.765 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.765 | - | 0.770 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.570 | - | 1.580 | - | - | 0 | 0 | - | 0.765 | - | 0.770 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.570 | - | 1.600 | - | - | 0 | 0 | - | 0.765 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.570 | - | 1.590 | - | - | 0 | 0 | - | 0.765 | - | 0.775 | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.570 | 28,000 | 43,460 | 1.5521 | 0.765 | 0.760 | 0.765 | 0.741 | 0.765 | 57,450 | 0.7565 | 0.64% |
| 2003-05-21 | 0 | 1.560 | - | 1.580 | - | - | 0 | 0 | - | 0.760 | - | 0.770 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.760 | - | 0.765 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.560 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.760 | 0.731 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.560 | 1.500 | 1.570 | 1.560 | 1.560 | 70,000 | 109,200 | 1.5600 | 0.760 | 0.731 | 0.765 | 0.760 | 0.760 | 143,626 | 0.7603 | 1.30% |
| 2003-05-15 | 0 | 1.540 | - | 1.560 | - | - | 16 | 24 | 1.5000 | 0.751 | - | 0.760 | - | - | 33 | 0.7311 | 0.00% |
| 2003-05-14 | 0 | 1.540 | - | 1.550 | - | - | 0 | 0 | - | 0.751 | - | 0.755 | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 1.540 | 1.520 | 1.580 | 1.520 | 1.540 | 30,000 | 46,000 | 1.5333 | 0.751 | 0.741 | 0.770 | 0.741 | 0.751 | 61,554 | 0.7473 | 2.67% |
| 2003-05-12 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.731 | 0.731 | 0.770 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 1.500 | 1.490 | 1.580 | - | - | 0 | 0 | - | 0.731 | 0.726 | 0.770 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 1.500 | 1.500 | 1.580 | - | - | 0 | 0 | - | 0.731 | 0.731 | 0.770 | - | - | 0 | - | 3.45% |
| 2003-05-06 | 0 | 1.450 | 1.380 | 1.500 | - | - | 0 | 0 | - | 0.707 | 0.673 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.450 | 1.380 | - | - | - | 0 | 0 | - | 0.707 | 0.673 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.450 | - | 1.520 | - | - | 0 | 0 | - | 0.707 | - | 0.741 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.707 | 0.707 | - | - | - | 0 | - | 3.57% |
| 2003-04-28 | 0 | 1.400 | 1.360 | - | - | - | 0 | 0 | - | 0.682 | 0.663 | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.400 | 1.370 | 1.480 | 1.350 | 1.400 | 124,000 | 168,480 | 1.3587 | 0.682 | 0.668 | 0.721 | 0.658 | 0.682 | 254,423 | 0.6622 | 0.00% |
| 2003-04-24 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 90,000 | 125,200 | 1.3911 | 0.682 | 0.673 | 0.682 | 0.673 | 0.682 | 184,662 | 0.6780 | -2.78% |
| 2003-04-23 | 0 | 1.440 | - | 1.440 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.440 | 1.440 | 1.480 | 1.350 | 1.350 | 2,000 | 2,700 | 1.3500 | 0.702 | 0.702 | 0.721 | 0.658 | 0.658 | 4,104 | 0.6580 | 4.35% |
| 2003-04-14 | 0 | 1.380 | - | - | - | - | 0 | 0 | - | 0.673 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.380 | 1.350 | 1.380 | - | - | 0 | 0 | - | 0.673 | 0.658 | 0.673 | - | - | 0 | - | -1.43% |
| 2003-04-10 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.682 | 0.658 | 0.682 | - | - | 0 | - | -2.10% |
| 2003-04-09 | 0 | 1.430 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.697 | 0.677 | 0.697 | - | - | 0 | - | -3.38% |
| 2003-04-08 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.480 | - | 1.520 | - | - | 1,260 | 1,701 | 1.3500 | 0.721 | - | 0.741 | - | - | 2,585 | 0.6580 | 0.00% |
| 2003-04-04 | 0 | 1.480 | - | 1.520 | - | - | 0 | 0 | - | 0.721 | - | 0.741 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.721 | - | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.721 | - | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.480 | - | 1.500 | - | - | 0 | 0 | - | 0.721 | - | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.721 | 0.692 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 1.480 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.721 | 0.692 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.480 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.721 | 0.682 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.721 | - | 0.746 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.480 | - | 1.510 | - | - | 0 | 0 | - | 0.721 | - | 0.736 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.480 | 1.350 | 1.540 | - | - | 0 | 0 | - | 0.721 | 0.658 | 0.751 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.480 | - | 1.560 | - | - | 30,000 | 42,300 | 1.4100 | 0.721 | - | 0.760 | - | - | 61,554 | 0.6872 | 0.00% |
| 2003-03-12 | 0 | 1.480 | - | 1.530 | - | - | 0 | 0 | - | 0.721 | - | 0.746 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.480 | 1.410 | 1.530 | - | - | 0 | 0 | - | 0.721 | 0.687 | 0.746 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.721 | 0.687 | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.480 | 1.410 | - | - | - | 0 | 0 | - | 0.721 | 0.687 | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.480 | 1.430 | 1.530 | 1.480 | 1.480 | 20,000 | 29,600 | 1.4800 | 0.721 | 0.697 | 0.746 | 0.721 | 0.721 | 41,036 | 0.7213 | 0.00% |
| 2003-03-05 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.721 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.707 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.480 | - | 1.560 | - | - | 0 | 0 | - | 0.721 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 1.480 | 1.440 | 1.530 | - | - | 0 | 0 | - | 0.721 | 0.702 | 0.746 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.707 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 1.480 | 1.450 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.707 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.480 | 1.450 | 1.560 | 1.480 | 1.480 | 17,424 | 25,674 | 1.4735 | 0.721 | 0.707 | 0.760 | 0.721 | 0.721 | 35,751 | 0.7181 | 1.37% |
| 2003-02-18 | 0 | 1.460 | 1.460 | - | 1.460 | 1.460 | 26,000 | 37,960 | 1.4600 | 0.712 | 0.712 | - | 0.712 | 0.712 | 53,347 | 0.7116 | 0.00% |
| 2003-02-17 | 0 | 1.460 | 1.450 | 1.540 | - | - | 0 | 0 | - | 0.712 | 0.707 | 0.751 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.460 | 1.440 | 1.560 | 1.460 | 1.460 | 18,000 | 26,280 | 1.4600 | 0.712 | 0.702 | 0.760 | 0.712 | 0.712 | 36,932 | 0.7116 | -1.35% |
| 2003-02-13 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.712 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 1.480 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.712 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 1.480 | 1.480 | - | 1.480 | 1.480 | 44,000 | 65,120 | 1.4800 | 0.721 | 0.721 | - | 0.721 | 0.721 | 90,279 | 0.7213 | 0.00% |
| 2003-02-10 | 0 | 1.480 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.721 | 0.721 | 0.760 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 1.480 | 1.470 | 1.500 | 1.460 | 1.480 | 42,000 | 61,720 | 1.4695 | 0.721 | 0.716 | 0.731 | 0.712 | 0.721 | 86,176 | 0.7162 | 2.07% |
| 2003-02-06 | 0 | 1.450 | 1.440 | 1.460 | 1.440 | 1.450 | 50,000 | 72,300 | 1.4460 | 0.707 | 0.702 | 0.712 | 0.702 | 0.707 | 102,590 | 0.7047 | 0.00% |
| 2003-02-05 | 0 | 1.450 | 1.410 | 1.490 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.726 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.450 | 1.400 | - | - | - | 0 | 0 | - | 0.707 | 0.682 | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 1.450 | 1.370 | - | - | - | 0 | 0 | - | 0.707 | 0.668 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.450 | 1.350 | - | - | - | 0 | 0 | - | 0.707 | 0.658 | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.707 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.450 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.450 | 1.420 | 1.480 | - | - | 0 | 0 | - | 0.707 | 0.692 | 0.721 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.450 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.707 | 0.697 | 0.716 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 1.450 | 1.410 | 1.480 | 1.450 | 1.460 | 118,000 | 171,200 | 1.4508 | 0.707 | 0.687 | 0.721 | 0.707 | 0.712 | 242,113 | 0.7071 | 0.00% |
| 2003-01-14 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.450 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.731 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.707 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.707 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 1.450 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.707 | 0.687 | 0.707 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.707 | 0.707 | - | - | - | 0 | - | 2.11% |
| 2003-01-03 | 0 | 1.420 | 1.420 | 1.500 | 1.420 | 1.440 | 22,904 | 32,568 | 1.4219 | 0.692 | 0.692 | 0.731 | 0.692 | 0.702 | 46,994 | 0.6930 | -0.70% |
| 2003-01-02 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.697 | - | 0.731 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.430 | 1.430 | - | - | - | 0 | 0 | - | 0.697 | 0.697 | - | - | - | 0 | - | 0.70% |
| 2002-12-30 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.692 | 0.682 | 0.707 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.420 | 1.420 | 1.460 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.712 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.420 | 1.420 | 1.450 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.707 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 1.420 | 1.420 | 1.450 | 1.410 | 1.410 | 42,000 | 59,220 | 1.4100 | 0.692 | 0.692 | 0.707 | 0.687 | 0.687 | 86,176 | 0.6872 | -1.39% |
| 2002-12-19 | 0 | 1.440 | 1.400 | - | - | - | 0 | 0 | - | 0.702 | 0.682 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.440 | 1.410 | - | - | - | 0 | 0 | - | 0.702 | 0.687 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.500 | 1.480 | 1.540 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.702 | 0.692 | 0.721 | 0.702 | 0.702 | 42,746 | 0.7018 | -0.66% |
| 2002-12-16 | 0 | 1.510 | 1.500 | 1.540 | 1.500 | 1.510 | 68,000 | 102,300 | 1.5044 | 0.707 | 0.702 | 0.721 | 0.702 | 0.707 | 145,336 | 0.7039 | 0.67% |
| 2002-12-13 | 0 | 1.500 | 1.470 | 1.510 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.702 | 0.688 | 0.707 | 0.702 | 0.702 | 42,746 | 0.7018 | -1.96% |
| 2002-12-12 | 0 | 1.530 | 1.480 | 1.530 | 1.500 | 1.530 | 202,000 | 305,160 | 1.5107 | 0.716 | 0.692 | 0.716 | 0.702 | 0.716 | 431,733 | 0.7068 | -0.65% |
| 2002-12-11 | 0 | 1.540 | 1.500 | 1.550 | - | - | 0 | 0 | - | 0.721 | 0.702 | 0.725 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.540 | 1.510 | 1.540 | 1.510 | 1.550 | 82,000 | 124,900 | 1.5232 | 0.721 | 0.707 | 0.721 | 0.707 | 0.725 | 175,258 | 0.7127 | 1.32% |
| 2002-12-09 | 0 | 1.520 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.711 | 0.697 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 1.520 | 1.480 | 1.540 | 1.520 | 1.520 | 50,000 | 76,000 | 1.5200 | 0.711 | 0.692 | 0.721 | 0.711 | 0.711 | 106,865 | 0.7112 | 2.70% |
| 2002-12-05 | 0 | 1.480 | 1.480 | 1.520 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.711 | - | - | 0 | - | 0.68% |
| 2002-12-04 | 0 | 1.470 | 1.470 | 1.530 | 1.470 | 1.500 | 50,000 | 74,700 | 1.4940 | 0.688 | 0.688 | 0.716 | 0.688 | 0.702 | 106,865 | 0.6990 | -2.65% |
| 2002-12-03 | 0 | 1.510 | 1.480 | 1.580 | - | - | 10,000 | 15,100 | 1.5100 | 0.707 | 0.692 | 0.739 | - | - | 21,373 | 0.7065 | 0.00% |
| 2002-12-02 | 0 | 1.510 | 1.500 | 1.530 | - | - | 0 | 0 | - | 0.707 | 0.702 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.510 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.707 | 0.697 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.510 | 1.500 | 1.530 | 1.510 | 1.510 | 20,000 | 30,200 | 1.5100 | 0.707 | 0.702 | 0.716 | 0.707 | 0.707 | 42,746 | 0.7065 | 2.03% |
| 2002-11-27 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.707 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 1.480 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.707 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.480 | 1.440 | 1.510 | 1.480 | 1.480 | 40,000 | 59,200 | 1.4800 | 0.692 | 0.674 | 0.707 | 0.692 | 0.692 | 85,492 | 0.6925 | -1.33% |
| 2002-11-22 | 0 | 1.500 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.702 | 0.697 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.702 | 0.692 | 0.716 | 0.702 | 0.702 | 64,119 | 0.7018 | -1.96% |
| 2002-11-20 | 0 | 1.530 | 1.520 | 1.540 | 1.530 | 1.530 | 30,000 | 45,900 | 1.5300 | 0.716 | 0.711 | 0.721 | 0.716 | 0.716 | 64,119 | 0.7159 | 2.00% |
| 2002-11-19 | 0 | 1.500 | 1.480 | 1.530 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 0.702 | 0.692 | 0.716 | 0.702 | 0.702 | 42,746 | 0.7018 | 1.35% |
| 2002-11-18 | 0 | 1.480 | 1.470 | 1.520 | - | - | 0 | 0 | - | 0.692 | 0.688 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 22,872 | 33,824 | 1.4788 | 0.692 | 0.678 | 0.702 | 0.692 | 0.692 | 48,884 | 0.6919 | 0.00% |
| 2002-11-14 | 0 | 1.480 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.692 | 0.678 | 0.692 | - | - | 0 | - | -1.33% |
| 2002-11-13 | 0 | 1.500 | 1.430 | 1.500 | 1.450 | 1.500 | 22,000 | 32,000 | 1.4545 | 0.702 | 0.669 | 0.702 | 0.678 | 0.702 | 47,020 | 0.6806 | 4.17% |
| 2002-11-12 | 0 | 1.440 | 1.440 | 1.500 | - | - | 0 | 0 | - | 0.674 | 0.674 | 0.702 | - | - | 0 | - | 0.70% |
| 2002-11-11 | 0 | 1.430 | 1.430 | 1.500 | - | - | 0 | 0 | - | 0.669 | 0.669 | 0.702 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.430 | 1.430 | 1.490 | - | - | 0 | 0 | - | 0.669 | 0.669 | 0.697 | - | - | 0 | - | 1.42% |
| 2002-11-07 | 0 | 1.410 | 1.410 | 1.520 | 1.380 | 1.380 | 10,000 | 13,800 | 1.3800 | 0.660 | 0.660 | 0.711 | 0.646 | 0.646 | 21,373 | 0.6457 | -1.40% |
| 2002-11-06 | 0 | 1.430 | 1.300 | - | - | - | 0 | 0 | - | 0.669 | 0.608 | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.430 | 1.390 | 1.520 | - | - | 0 | 0 | - | 0.669 | 0.650 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.430 | - | 1.520 | - | - | 0 | 0 | - | 0.669 | - | 0.711 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.669 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 1.430 | - | 1.510 | - | - | 0 | 0 | - | 0.669 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.669 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.669 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.669 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 1.430 | 1.370 | 1.450 | 1.430 | 1.430 | 4,000 | 5,720 | 1.4300 | 0.669 | 0.641 | 0.678 | 0.669 | 0.669 | 8,549 | 0.6691 | 0.70% |
| 2002-10-24 | 0 | 1.420 | 1.390 | 1.420 | 1.350 | 1.430 | 55,800 | 76,958 | 1.3792 | 0.664 | 0.650 | 0.664 | 0.632 | 0.669 | 119,261 | 0.6453 | 0.00% |
| 2002-10-23 | 0 | 1.420 | 1.400 | 1.480 | 1.420 | 1.420 | 20,000 | 28,400 | 1.4200 | 0.664 | 0.655 | 0.692 | 0.664 | 0.664 | 42,746 | 0.6644 | -5.96% |
| 2002-10-22 | 0 | 1.510 | 1.510 | 1.540 | 1.420 | 1.460 | 104,000 | 150,160 | 1.4438 | 0.707 | 0.707 | 0.721 | 0.664 | 0.683 | 222,279 | 0.6755 | -5.63% |
| 2002-10-21 | 0 | 1.600 | - | 1.610 | - | - | 0 | 0 | - | 0.749 | - | 0.753 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 1.600 | - | 1.610 | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 0.749 | - | 0.753 | 0.749 | 0.749 | 4,275 | 0.7486 | 5.96% |
| 2002-10-17 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.707 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.707 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 1.510 | - | 1.600 | - | - | 0 | 0 | - | 0.707 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.707 | - | 0.744 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.510 | - | 1.590 | - | - | 0 | 0 | - | 0.707 | - | 0.744 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.707 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.510 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.510 | - | 1.580 | - | - | 0 | 0 | - | 0.707 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.510 | - | 1.580 | - | - | 240 | 338 | 1.4083 | 0.707 | - | 0.739 | - | - | 513 | 0.6589 | 0.00% |
| 2002-10-03 | 0 | 1.510 | 1.530 | - | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.707 | 0.716 | - | 0.655 | 0.655 | 21,373 | 0.6550 | 1.34% |
| 2002-10-02 | 0 | 1.490 | 1.490 | 1.500 | 1.400 | 1.400 | 10,000 | 14,000 | 1.4000 | 0.697 | 0.697 | 0.702 | 0.655 | 0.655 | 21,373 | 0.6550 | -0.67% |
| 2002-09-30 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 1.500 | 1.460 | 1.550 | - | - | 0 | 0 | - | 0.702 | 0.683 | 0.725 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 1.500 | - | 1.540 | - | - | 0 | 0 | - | 0.702 | - | 0.721 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.500 | - | 1.600 | - | - | 0 | 0 | - | 0.702 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 1.500 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.702 | 0.678 | 0.702 | - | - | 0 | - | -0.66% |
| 2002-09-12 | 0 | 1.510 | 1.430 | 1.520 | - | - | 0 | 0 | - | 0.707 | 0.669 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.510 | - | 1.510 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | -0.66% |
| 2002-09-10 | 0 | 1.520 | 1.440 | 1.520 | - | - | 0 | 0 | - | 0.711 | 0.674 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 1.520 | - | 1.520 | - | - | 20,000 | 29,600 | 1.4800 | 0.711 | - | 0.711 | - | - | 42,746 | 0.6925 | 0.00% |
| 2002-09-06 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.711 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 1.520 | - | 1.600 | - | - | 0 | 0 | - | 0.711 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.520 | 1.420 | - | - | - | 0 | 0 | - | 0.711 | 0.664 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.520 | 1.470 | 1.560 | - | - | 0 | 0 | - | 0.711 | 0.688 | 0.730 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.520 | 1.470 | 1.560 | 1.470 | 1.520 | 6,000 | 9,100 | 1.5167 | 0.711 | 0.688 | 0.730 | 0.688 | 0.711 | 12,824 | 0.7096 | 2.70% |
| 2002-08-30 | 0 | 1.480 | 1.480 | 1.530 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.716 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.480 | 1.480 | 1.500 | 1.470 | 1.480 | 100,000 | 147,200 | 1.4720 | 0.692 | 0.692 | 0.702 | 0.688 | 0.692 | 213,729 | 0.6887 | -2.63% |
| 2002-08-28 | 0 | 1.520 | 1.440 | 1.540 | - | - | 0 | 0 | - | 0.711 | 0.674 | 0.721 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.520 | 1.440 | 1.600 | - | - | 0 | 0 | - | 0.711 | 0.674 | 0.749 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.520 | 1.420 | 1.520 | - | - | 0 | 0 | - | 0.711 | 0.664 | 0.711 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.520 | 1.420 | 1.560 | - | - | 0 | 0 | - | 0.711 | 0.664 | 0.730 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.520 | 1.400 | 1.550 | - | - | 0 | 0 | - | 0.711 | 0.655 | 0.725 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.520 | - | 1.540 | - | - | 0 | 0 | - | 0.711 | - | 0.721 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 1.520 | - | 1.520 | - | - | 0 | 0 | - | 0.711 | - | 0.711 | - | - | 0 | - | -0.65% |
| 2002-08-19 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 0.716 | - | 0.716 | - | - | 0 | - | -1.29% |
| 2002-08-16 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.725 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 0.725 | - | 0.739 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.550 | - | - | - | - | 0 | 0 | - | 0.725 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | -0.64% |
| 2002-08-06 | 0 | 1.560 | - | 1.560 | - | - | 0 | 0 | - | 0.730 | - | 0.730 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.560 | - | 1.570 | - | - | 0 | 0 | - | 0.730 | - | 0.735 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.560 | 1.460 | 1.560 | 1.450 | 1.560 | 202,000 | 293,120 | 1.4511 | 0.730 | 0.683 | 0.730 | 0.678 | 0.730 | 431,733 | 0.6789 | 1.30% |
| 2002-08-01 | 0 | 1.540 | - | 1.600 | - | - | 0 | 0 | - | 0.721 | - | 0.749 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.540 | 1.540 | 1.550 | - | - | 0 | 0 | - | 0.721 | 0.721 | 0.725 | - | - | 0 | - | 4.05% |
| 2002-07-30 | 0 | 1.480 | 1.420 | 1.550 | - | - | 0 | 0 | - | 0.692 | 0.664 | 0.725 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.480 | 1.400 | 1.550 | - | - | 440 | 616 | 1.4000 | 0.692 | 0.655 | 0.725 | - | - | 940 | 0.6550 | 0.00% |
| 2002-07-26 | 0 | 1.480 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.480 | 1.450 | - | - | - | 0 | 0 | - | 0.692 | 0.678 | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 1.480 | 1.450 | 1.500 | 1.480 | 1.480 | 28,000 | 41,440 | 1.4800 | 0.692 | 0.678 | 0.702 | 0.692 | 0.692 | 59,844 | 0.6925 | -4.52% |
| 2002-07-23 | 0 | 1.550 | 1.450 | 1.570 | - | - | 0 | 0 | - | 0.725 | 0.678 | 0.735 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 1.550 | 1.450 | 1.600 | - | - | 0 | 0 | - | 0.725 | 0.678 | 0.749 | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 1.550 | 1.460 | 1.600 | - | - | 0 | 0 | - | 0.725 | 0.683 | 0.749 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.550 | 1.480 | 1.580 | - | - | 0 | 0 | - | 0.725 | 0.692 | 0.739 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.550 | 1.480 | 1.600 | - | - | 0 | 0 | - | 0.725 | 0.692 | 0.749 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.550 | 1.480 | 1.560 | - | - | 0 | 0 | - | 0.725 | 0.692 | 0.730 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.550 | 1.500 | 1.600 | - | - | 0 | 0 | - | 0.725 | 0.702 | 0.749 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | -0.64% |
| 2002-07-11 | 0 | 1.560 | 1.450 | 1.560 | 1.470 | 1.560 | 14,000 | 21,260 | 1.5186 | 0.730 | 0.678 | 0.730 | 0.688 | 0.730 | 29,922 | 0.7105 | 0.65% |
| 2002-07-10 | 0 | 1.550 | 1.470 | 1.550 | - | - | 0 | 0 | - | 0.725 | 0.688 | 0.725 | - | - | 0 | - | -0.64% |
| 2002-07-09 | 0 | 1.560 | 1.470 | 1.560 | 1.470 | 1.560 | 6,200 | 9,466 | 1.5268 | 0.730 | 0.688 | 0.730 | 0.688 | 0.730 | 13,251 | 0.7143 | 1.96% |
| 2002-07-08 | 0 | 1.530 | 1.480 | 1.540 | - | - | 0 | 0 | - | 0.716 | 0.692 | 0.721 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 1.530 | 1.470 | - | - | - | 0 | 0 | - | 0.716 | 0.688 | - | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 1.530 | 1.530 | 1.570 | 1.490 | 1.490 | 10,000 | 14,900 | 1.4900 | 0.716 | 0.716 | 0.735 | 0.697 | 0.697 | 21,373 | 0.6971 | 0.66% |
| 2002-07-03 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.711 | 0.688 | - | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 1.520 | 1.470 | - | - | - | 0 | 0 | - | 0.711 | 0.688 | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.711 | 0.693 | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 1.540 | 1.540 | 1.600 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 0.711 | 0.711 | 0.739 | 0.693 | 0.693 | 108,271 | 0.6927 | 0.00% |
| 2002-06-26 | 0 | 1.540 | 1.460 | - | - | - | 0 | 0 | - | 0.711 | 0.674 | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 1.540 | 1.500 | 1.540 | 1.500 | 1.600 | 25,424 | 38,465 | 1.5129 | 0.711 | 0.693 | 0.711 | 0.693 | 0.739 | 55,054 | 0.6987 | 0.00% |
| 2002-06-24 | 0 | 1.540 | 1.540 | - | - | - | 0 | 0 | - | 0.711 | 0.711 | - | - | - | 0 | - | 1.99% |
| 2002-06-21 | 0 | 1.510 | 1.510 | 1.580 | - | - | 0 | 0 | - | 0.697 | 0.697 | 0.730 | - | - | 0 | - | 0.67% |
| 2002-06-20 | 0 | 1.500 | 1.500 | 1.580 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.693 | 0.693 | 0.730 | 0.693 | 0.693 | 21,654 | 0.6927 | -4.46% |
| 2002-06-19 | 0 | 1.570 | 1.500 | - | - | - | 0 | 0 | - | 0.725 | 0.693 | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 1.570 | 1.500 | 1.570 | 1.530 | 1.570 | 30,000 | 46,700 | 1.5567 | 0.725 | 0.693 | 0.725 | 0.707 | 0.725 | 64,962 | 0.7189 | -0.63% |
| 2002-06-17 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 24,000 | 37,920 | 1.5800 | 0.730 | 0.720 | 0.753 | 0.730 | 0.730 | 51,970 | 0.7297 | -2.47% |
| 2002-06-14 | 0 | 1.620 | 1.610 | 1.620 | 1.610 | 1.640 | 40,370 | 65,341 | 1.6186 | 0.748 | 0.744 | 0.748 | 0.744 | 0.757 | 87,418 | 0.7475 | 0.62% |
| 2002-06-13 | 0 | 1.610 | 1.600 | 1.640 | 1.610 | 1.650 | 28,000 | 45,480 | 1.6243 | 0.744 | 0.739 | 0.757 | 0.744 | 0.762 | 60,632 | 0.7501 | -1.83% |
| 2002-06-12 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.700 | 452,220 | 754,776 | 1.6690 | 0.757 | 0.739 | 0.757 | 0.739 | 0.785 | 979,244 | 0.7708 | 3.80% |
| 2002-06-11 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.730 | - | 0.730 | - | - | 0 | - | -1.25% |
| 2002-06-10 | 0 | 1.600 | 1.420 | 1.600 | 1.600 | 1.620 | 30,000 | 48,400 | 1.6133 | 0.739 | 0.656 | 0.739 | 0.739 | 0.748 | 64,962 | 0.7450 | 6.67% |
| 2002-06-07 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.693 | 0.647 | 0.693 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - | 0.693 | 0.647 | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 0.693 | 0.647 | 0.693 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 1.500 | - | 1.560 | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.693 | - | 0.720 | 0.693 | 0.693 | 64,962 | 0.6927 | -1.32% |
| 2002-05-30 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.702 | - | 0.730 | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 1.520 | - | 1.570 | - | - | 0 | 0 | - | 0.702 | - | 0.725 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 1.520 | - | 1.570 | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.702 | - | 0.725 | 0.702 | 0.702 | 21,654 | 0.7019 | 0.00% |
| 2002-05-27 | 0 | 1.520 | - | 1.580 | - | - | 0 | 0 | - | 0.702 | - | 0.730 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.520 | 1.520 | 1.570 | 1.460 | 1.510 | 64,000 | 93,940 | 1.4678 | 0.702 | 0.702 | 0.725 | 0.674 | 0.697 | 138,587 | 0.6778 | -3.80% |
| 2002-05-23 | 0 | 1.580 | 1.500 | 1.580 | 1.540 | 1.660 | 294,000 | 469,680 | 1.5976 | 0.730 | 0.693 | 0.730 | 0.711 | 0.767 | 636,632 | 0.7378 | 5.33% |
| 2002-05-22 | 0 | 1.500 | 1.480 | 1.510 | 1.460 | 1.500 | 166,000 | 244,560 | 1.4733 | 0.693 | 0.683 | 0.697 | 0.674 | 0.693 | 359,459 | 0.6804 | 1.35% |
| 2002-05-21 | 0 | 1.480 | 1.480 | - | 1.460 | 1.460 | 70,000 | 102,200 | 1.4600 | 0.683 | 0.683 | - | 0.674 | 0.674 | 151,579 | 0.6742 | 1.37% |
| 2002-05-17 | 0 | 1.460 | 1.400 | 1.530 | 1.460 | 1.540 | 59,000 | 88,240 | 1.4956 | 0.674 | 0.647 | 0.707 | 0.674 | 0.711 | 127,760 | 0.6907 | -3.31% |
| 2002-05-16 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.500 | 36,000 | 54,000 | 1.5000 | 0.697 | 0.697 | 0.716 | 0.693 | 0.693 | 77,955 | 0.6927 | -1.95% |
| 2002-05-15 | 0 | 1.540 | 1.490 | 1.540 | 1.480 | 1.540 | 118,000 | 176,480 | 1.4956 | 0.711 | 0.688 | 0.711 | 0.683 | 0.711 | 255,519 | 0.6907 | 1.99% |
| 2002-05-14 | 0 | 1.510 | 1.510 | 1.550 | 1.510 | 1.520 | 40,000 | 60,500 | 1.5125 | 0.697 | 0.697 | 0.716 | 0.697 | 0.702 | 86,617 | 0.6985 | -2.58% |
| 2002-05-13 | 0 | 1.550 | - | 1.580 | 1.550 | 1.550 | 2,000 | 3,100 | 1.5500 | 0.716 | - | 0.730 | 0.716 | 0.716 | 4,331 | 0.7158 | -1.27% |
| 2002-05-10 | 0 | 1.570 | 1.500 | 1.570 | - | - | 0 | 0 | - | 0.725 | 0.693 | 0.725 | - | - | 0 | - | -0.63% |
| 2002-05-09 | 0 | 1.580 | 1.570 | 1.580 | 1.580 | 1.580 | 10,000 | 15,800 | 1.5800 | 0.730 | 0.725 | 0.730 | 0.730 | 0.730 | 21,654 | 0.7297 | -1.25% |
| 2002-05-08 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.739 | - | 0.739 | - | - | 0 | - | -1.84% |
| 2002-05-07 | 0 | 1.630 | 1.560 | 1.630 | - | - | 396 | 598 | 1.5101 | 0.753 | 0.720 | 0.753 | - | - | 858 | 0.6974 | 0.00% |
| 2002-05-06 | 0 | 1.630 | 1.560 | 1.640 | - | - | 0 | 0 | - | 0.753 | 0.720 | 0.757 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.630 | 1.570 | 1.640 | - | - | 0 | 0 | - | 0.753 | 0.725 | 0.757 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.630 | 1.580 | 1.690 | - | - | 0 | 0 | - | 0.753 | 0.730 | 0.780 | - | - | 0 | - | -1.21% |
| 2002-04-30 | 0 | 1.650 | 1.560 | 1.650 | 1.560 | 1.650 | 4,420 | 7,050 | 1.5950 | 0.762 | 0.720 | 0.762 | 0.720 | 0.762 | 9,571 | 0.7366 | 4.43% |
| 2002-04-29 | 0 | 1.580 | 1.560 | 1.630 | 1.580 | 1.580 | 200,000 | 316,000 | 1.5800 | 0.730 | 0.720 | 0.753 | 0.730 | 0.730 | 433,083 | 0.7297 | -3.07% |
| 2002-04-26 | 0 | 1.630 | 1.530 | 1.630 | - | - | 0 | 0 | - | 0.753 | 0.707 | 0.753 | - | - | 0 | - | -0.61% |
| 2002-04-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.757 | - | 0.757 | - | - | 0 | - | -0.61% |
| 2002-04-24 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.762 | - | 0.785 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 1.650 | - | 1.700 | - | - | 0 | 0 | - | 0.762 | - | 0.785 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 1.650 | - | 1.690 | - | - | 0 | 0 | - | 0.762 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.762 | - | 0.762 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.650 | 1.560 | 1.650 | 1.650 | 1.650 | 8,000 | 13,200 | 1.6500 | 0.762 | 0.720 | 0.762 | 0.762 | 0.762 | 17,323 | 0.7620 | 2.48% |
| 2002-04-10 | 0 | 1.610 | 1.550 | 1.650 | - | - | 0 | 0 | - | 0.744 | 0.716 | 0.762 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.610 | 1.540 | 1.610 | 1.610 | 1.610 | 10,000 | 16,100 | 1.6100 | 0.744 | 0.711 | 0.744 | 0.744 | 0.744 | 21,654 | 0.7435 | 2.55% |
| 2002-04-08 | 0 | 1.570 | 1.530 | - | - | - | 0 | 0 | - | 0.725 | 0.707 | - | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.570 | 1.570 | 1.650 | - | - | 0 | 0 | - | 0.725 | 0.725 | 0.762 | - | - | 0 | - | 1.29% |
| 2002-04-03 | 0 | 1.550 | 1.510 | - | - | - | 0 | 0 | - | 0.716 | 0.697 | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.550 | 1.520 | - | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.716 | 0.702 | - | 0.716 | 0.716 | 43,308 | 0.7158 | -3.13% |
| 2002-03-28 | 0 | 1.600 | 1.600 | - | 1.570 | 1.610 | 28,000 | 44,700 | 1.5964 | 0.739 | 0.739 | - | 0.725 | 0.744 | 60,632 | 0.7372 | -1.23% |
| 2002-03-27 | 0 | 1.620 | 1.610 | 1.720 | 1.620 | 1.650 | 120,000 | 196,000 | 1.6333 | 0.748 | 0.744 | 0.794 | 0.748 | 0.762 | 259,850 | 0.7543 | -6.36% |
| 2002-03-26 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.799 | - | 0.799 | - | - | 0 | - | -0.57% |
| 2002-03-25 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.804 | - | 0.804 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.804 | - | 0.804 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 1.740 | 1.690 | 1.750 | 1.690 | 1.790 | 757,200 | 1,323,400 | 1.7478 | 0.804 | 0.780 | 0.808 | 0.780 | 0.827 | 1,639,653 | 0.8071 | 5.45% |
| 2002-03-20 | 0 | 1.650 | 1.640 | 1.670 | 1.650 | 1.650 | 60,000 | 99,000 | 1.6500 | 0.762 | 0.757 | 0.771 | 0.762 | 0.762 | 129,925 | 0.7620 | -1.20% |
| 2002-03-19 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.670 | 14,000 | 23,380 | 1.6700 | 0.771 | 0.767 | 0.771 | 0.771 | 0.771 | 30,316 | 0.7712 | -1.76% |
| 2002-03-18 | 0 | 1.700 | 1.690 | 1.760 | 1.660 | 1.700 | 155,808 | 261,969 | 1.6814 | 0.785 | 0.780 | 0.813 | 0.767 | 0.785 | 337,389 | 0.7765 | 1.19% |
| 2002-03-15 | 0 | 1.680 | 1.670 | 1.730 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.776 | 0.771 | 0.799 | 0.776 | 0.776 | 216,542 | 0.7758 | -1.18% |
| 2002-03-14 | 0 | 1.700 | 1.670 | 1.730 | 1.680 | 1.700 | 100,000 | 168,800 | 1.6880 | 0.785 | 0.771 | 0.799 | 0.776 | 0.785 | 216,542 | 0.7795 | 3.66% |
| 2002-03-13 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.660 | 130,000 | 214,900 | 1.6531 | 0.757 | 0.757 | 0.767 | 0.757 | 0.767 | 281,504 | 0.7634 | -1.20% |
| 2002-03-12 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.680 | 180,000 | 300,500 | 1.6694 | 0.767 | 0.767 | 0.771 | 0.767 | 0.776 | 389,775 | 0.7710 | -0.60% |
| 2002-03-11 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 104,000 | 172,720 | 1.6608 | 0.771 | 0.767 | 0.771 | 0.762 | 0.771 | 225,203 | 0.7670 | 0.60% |
| 2002-03-08 | 0 | 1.660 | 1.660 | 1.730 | 1.660 | 1.660 | 8,000 | 13,280 | 1.6600 | 0.767 | 0.767 | 0.799 | 0.767 | 0.767 | 17,323 | 0.7666 | -4.05% |
| 2002-03-07 | 0 | 1.730 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.799 | 0.776 | 0.799 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.730 | 1.730 | 1.830 | 1.730 | 1.730 | 2,640 | 4,529 | 1.7155 | 0.799 | 0.799 | 0.845 | 0.799 | 0.799 | 5,717 | 0.7922 | -5.46% |
| 2002-03-05 | 0 | 1.830 | 1.660 | 1.830 | 1.710 | 1.830 | 94,000 | 165,920 | 1.7651 | 0.845 | 0.767 | 0.845 | 0.790 | 0.845 | 203,549 | 0.8151 | -1.08% |
| 2002-03-04 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.854 | - | 0.854 | - | - | 0 | - | -6.57% |
| 2002-03-01 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.914 | - | 0.914 | - | - | 0 | - | -1.00% |
| 2002-02-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 2.000 | - | 2.150 | - | - | 0 | 0 | - | 0.924 | - | 0.993 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 2.000 | 2.000 | 2.100 | 1.850 | 1.850 | 200,000 | 370,000 | 1.8500 | 0.924 | 0.924 | 0.970 | 0.854 | 0.854 | 433,083 | 0.8543 | 0.00% |
| 2002-02-25 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | -3.61% |
| 2002-02-19 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.958 | - | 0.958 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 2,000 | 4,150 | 2.0750 | 0.958 | - | 0.970 | 0.958 | 0.958 | 4,331 | 0.9582 | 3.75% |
| 2002-02-15 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.924 | - | 0.970 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.924 | - | 0.924 | 0.924 | 0.924 | 4,331 | 0.9236 | 0.00% |
| 2002-01-31 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.924 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 2.000 | 1.880 | 2.000 | 1.860 | 2.000 | 8,000 | 15,160 | 1.8950 | 0.924 | 0.868 | 0.924 | 0.859 | 0.924 | 17,323 | 0.8751 | 3.09% |
| 2002-01-11 | 0 | 1.940 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.940 | 1.860 | 2.000 | - | - | 0 | 0 | - | 0.896 | 0.859 | 0.924 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.896 | - | 0.914 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.896 | - | 0.914 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 1.940 | - | 1.980 | - | - | 0 | 0 | - | 0.896 | - | 0.914 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 1.940 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.924 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.896 | - | 0.896 | 0.896 | 0.896 | 4,465 | 0.8959 | 2.04% |
| 2001-12-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.878 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.878 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.878 | - | 0.878 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.878 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.878 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.960 | 1.870 | - | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.878 | 0.838 | - | 0.878 | 0.878 | 13,394 | 0.8780 | 2.08% |
| 2001-12-06 | 0 | 1.920 | 1.920 | 1.960 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.860 | 0.860 | 0.878 | 0.851 | 0.851 | 22,324 | 0.8511 | 1.05% |
| 2001-12-05 | 0 | 1.900 | 1.900 | - | 1.880 | 1.880 | 10,000 | 18,800 | 1.8800 | 0.851 | 0.851 | - | 0.842 | 0.842 | 22,324 | 0.8421 | 1.06% |
| 2001-12-04 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - | 0.842 | 0.842 | - | - | - | 0 | - | 1.62% |
| 2001-12-03 | 0 | 1.850 | 1.850 | 1.920 | 1.850 | 1.850 | 2,420 | 4,456 | 1.8413 | 0.829 | 0.829 | 0.860 | 0.829 | 0.829 | 5,402 | 0.8248 | -1.60% |
| 2001-11-30 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.880 | - | 2.000 | - | - | 0 | 0 | - | 0.842 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.842 | - | 0.842 | - | - | 0 | - | -1.05% |
| 2001-11-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 1.900 | - | 2.000 | - | - | 0 | 0 | - | 0.851 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.851 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.900 | - | 1.950 | - | - | 0 | 0 | - | 0.851 | - | 0.874 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.900 | - | 2.050 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.851 | - | 0.918 | 0.851 | 0.851 | 44,648 | 0.8511 | -4.04% |
| 2001-11-20 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.887 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.887 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.980 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.980 | - | 2.100 | - | - | 220 | 407 | 1.8500 | 0.887 | - | 0.941 | - | - | 491 | 0.8287 | 0.00% |
| 2001-11-13 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.887 | - | 0.887 | - | - | 0 | - | -1.00% |
| 2001-11-12 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.896 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.896 | 0.929 | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.896 | - | 0.985 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.896 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 2.000 | - | 2.200 | - | - | 0 | 0 | - | 0.896 | - | 0.985 | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 2.000 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.896 | 0.929 | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.896 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | -3.61% |
| 2001-08-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.929 | 0.929 | 0.941 | - | - | 0 | - | 3.75% |
| 2001-08-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | -2.44% |
| 2001-08-16 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.918 | - | 0.918 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.918 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.918 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.918 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.918 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.918 | - | 0.918 | - | - | 0 | - | -2.38% |
| 2001-08-08 | 0 | 2.100 | - | 2.100 | - | - | 10,000 | 20,000 | 2.0000 | 0.941 | - | 0.941 | - | - | 22,324 | 0.8959 | 0.00% |
| 2001-08-07 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.941 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.941 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 0.941 | - | 0.941 | 0.985 | 0.985 | 8,930 | 0.9855 | 0.00% |
| 2001-07-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.941 | - | 0.941 | - | - | 0 | - | -7.69% |
| 2001-07-19 | 0 | 2.275 | - | - | 2.275 | 2.275 | 4,000 | 9,100 | 2.2750 | 1.019 | - | - | 1.019 | 1.019 | 8,930 | 1.0191 | 9.64% |
| 2001-07-18 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.929 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.929 | - | 0.929 | - | - | 0 | - | -0.24% |
| 2001-07-16 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 2.080 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.941 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 2.080 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.932 | - | 0.932 | 0.976 | 0.976 | 22,539 | 0.9761 | 5.00% |
| 2001-06-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 2.000 | 2.000 | - | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.887 | 0.887 | - | 0.843 | 0.843 | 67,616 | 0.8430 | 2.04% |
| 2001-06-18 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.870 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.870 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.870 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.870 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.960 | - | - | 1.960 | 1.960 | 24,000 | 47,040 | 1.9600 | 0.870 | - | - | 0.870 | 0.870 | 54,092 | 0.8696 | -2.00% |
| 2001-06-11 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.887 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.887 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.887 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.887 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.887 | 0.870 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 2.000 | 1.960 | 2.075 | - | - | 0 | 0 | - | 0.887 | 0.870 | 0.921 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 2.000 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.887 | 0.852 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.887 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 2.000 | 2.000 | 2.100 | 1.960 | 1.960 | 8,000 | 15,680 | 1.9600 | 0.887 | 0.887 | 0.932 | 0.870 | 0.870 | 18,031 | 0.8696 | 1.52% |
| 2001-05-24 | 0 | 1.970 | 1.970 | 2.075 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 0.874 | 0.874 | 0.921 | 0.874 | 0.874 | 13,523 | 0.8741 | -2.72% |
| 2001-05-23 | 0 | 2.025 | 1.970 | 2.050 | - | - | 0 | 0 | - | 0.898 | 0.874 | 0.910 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 2.025 | 1.950 | 2.050 | 2.025 | 2.025 | 6,000 | 12,150 | 2.0250 | 0.898 | 0.865 | 0.910 | 0.898 | 0.898 | 13,523 | 0.8985 | 3.85% |
| 2001-05-21 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.865 | 0.847 | - | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.865 | 0.847 | - | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.950 | - | 2.000 | 1.950 | 1.950 | 10,000 | 19,500 | 1.9500 | 0.865 | - | 0.887 | 0.865 | 0.865 | 22,539 | 0.8652 | -3.70% |
| 2001-05-16 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 2.025 | 1.900 | 2.100 | - | - | 0 | 0 | - | 0.898 | 0.843 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 2.025 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.898 | 0.852 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.898 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.898 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 2.025 | 1.900 | - | - | - | 0 | 0 | - | 0.898 | 0.843 | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 2.025 | - | 2.050 | - | - | 0 | 0 | - | 0.898 | - | 0.910 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 0.898 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 2.025 | 1.950 | 2.025 | - | - | 0 | 0 | - | 0.898 | 0.865 | 0.898 | - | - | 0 | - | -1.22% |
| 2001-04-19 | 0 | 2.050 | 2.050 | 2.100 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 0.910 | 0.910 | 0.932 | 0.878 | 0.878 | 22,539 | 0.8785 | 2.50% |
| 2001-04-18 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.887 | - | 0.910 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 2.000 | 2.000 | 2.025 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.887 | 0.887 | 0.898 | 0.843 | 0.843 | 67,616 | 0.8430 | -6.98% |
| 2001-04-12 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.954 | - | 0.954 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.954 | - | 0.954 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 2.150 | - | 2.150 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.954 | - | 0.954 | 0.954 | 0.954 | 22,539 | 0.9539 | 2.38% |
| 2001-04-09 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.932 | - | 0.932 | 0.932 | 0.932 | 22,539 | 0.9317 | 0.00% |
| 2001-04-06 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.932 | - | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 2.100 | 1.960 | 2.200 | - | - | 0 | 0 | - | 0.932 | 0.870 | 0.976 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 2.100 | 1.980 | 2.150 | - | - | 0 | 0 | - | 0.932 | 0.878 | 0.954 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.932 | - | 0.954 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.932 | - | 0.954 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 2.100 | 1.960 | 2.150 | - | - | 0 | 0 | - | 0.932 | 0.870 | 0.954 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 2.100 | 1.970 | 2.300 | - | - | 0 | 0 | - | 0.932 | 0.874 | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.932 | 0.878 | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.932 | 0.878 | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.932 | - | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 2.100 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.932 | 0.887 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 2.100 | - | 2.300 | - | - | 0 | 0 | - | 0.932 | - | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 2.100 | 1.980 | 2.300 | - | - | 0 | 0 | - | 0.932 | 0.878 | 1.020 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 2.100 | 2.100 | - | 1.980 | 2.000 | 10,000 | 19,920 | 1.9920 | 0.932 | 0.932 | - | 0.878 | 0.887 | 22,539 | 0.8838 | 5.00% |
| 2001-03-12 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.887 | 0.887 | 0.932 | 0.887 | 0.887 | 9,015 | 0.8874 | -5.88% |
| 2001-03-09 | 0 | 2.125 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.943 | 0.898 | 0.976 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 2.125 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.943 | 0.910 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.943 | 0.898 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 2.125 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.943 | 0.898 | 0.943 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 2.125 | 2.025 | 2.175 | - | - | 0 | 0 | - | 0.943 | 0.898 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 2.125 | 2.125 | - | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.943 | 0.943 | - | 0.943 | 0.943 | 4,508 | 0.9428 | 4.94% |
| 2001-03-01 | 0 | 2.025 | 2.025 | 2.175 | 2.025 | 2.025 | 32,000 | 64,800 | 2.0250 | 0.898 | 0.898 | 0.965 | 0.898 | 0.898 | 72,123 | 0.8985 | -2.41% |
| 2001-02-28 | 0 | 2.075 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.921 | 0.898 | 0.943 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 2.075 | 2.075 | 2.150 | 2.000 | 2.000 | 7,830 | 15,569 | 1.9884 | 0.921 | 0.921 | 0.954 | 0.887 | 0.887 | 17,648 | 0.8822 | -3.49% |
| 2001-02-26 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.954 | 0.921 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 2.150 | 2.000 | 2.175 | - | - | 0 | 0 | - | 0.954 | 0.887 | 0.965 | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.954 | 0.887 | 0.954 | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.954 | 0.887 | 0.954 | - | - | 0 | - | -1.15% |
| 2001-02-20 | 0 | 2.175 | 2.175 | 2.200 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.965 | 0.965 | 0.976 | 0.910 | 0.910 | 45,077 | 0.9096 | 1.16% |
| 2001-02-19 | 0 | 2.150 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.954 | 0.887 | 0.976 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.954 | 0.910 | 0.954 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.954 | 0.932 | 0.976 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.150 | 104,000 | 217,550 | 2.0918 | 0.954 | 0.932 | 0.954 | 0.921 | 0.954 | 234,401 | 0.9281 | 3.61% |
| 2001-02-13 | 0 | 2.075 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.921 | 0.898 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 2.075 | 1.970 | 2.075 | - | - | 0 | 0 | - | 0.921 | 0.874 | 0.921 | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 2.075 | - | 2.175 | - | - | 0 | 0 | - | 0.921 | - | 0.965 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 2.075 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.954 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 2.075 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.921 | 0.887 | 0.954 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 2.075 | 2.000 | 2.075 | 2.000 | 2.075 | 12,000 | 24,150 | 2.0125 | 0.921 | 0.887 | 0.921 | 0.887 | 0.921 | 27,046 | 0.8929 | -1.19% |
| 2001-02-05 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.932 | - | 0.932 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.932 | - | 0.976 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.932 | - | 0.976 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.932 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.932 | 0.887 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.932 | 0.932 | - | 0.932 | 0.932 | 4,508 | 0.9317 | 5.00% |
| 2001-01-18 | 0 | 2.000 | 1.980 | - | - | - | 0 | 0 | - | 0.887 | 0.878 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.887 | 0.878 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 0.887 | 0.878 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 2.000 | 1.970 | - | - | - | 0 | 0 | - | 0.887 | 0.874 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 2.000 | 1.970 | 2.100 | - | - | 0 | 0 | - | 0.887 | 0.874 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 2.000 | 1.960 | 2.100 | - | - | 0 | 0 | - | 0.887 | 0.870 | 0.932 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.887 | 0.887 | - | - | - | 0 | - | 1.52% |
| 2001-01-09 | 0 | 1.970 | 1.960 | 2.100 | 1.970 | 1.970 | 10,000 | 19,700 | 1.9700 | 0.874 | 0.870 | 0.932 | 0.874 | 0.874 | 22,539 | 0.8741 | -1.50% |
| 2001-01-08 | 0 | 2.000 | 1.940 | 2.050 | 1.940 | 2.000 | 18,000 | 35,160 | 1.9533 | 0.887 | 0.861 | 0.910 | 0.861 | 0.887 | 40,569 | 0.8667 | 1.01% |
| 2001-01-05 | 0 | 1.980 | 1.980 | - | 1.930 | 1.930 | 2,000 | 3,860 | 1.9300 | 0.878 | 0.878 | - | 0.856 | 0.856 | 4,508 | 0.8563 | 1.02% |
| 2001-01-04 | 0 | 1.960 | 1.960 | 2.000 | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.870 | 0.870 | 0.887 | 0.856 | 0.856 | 9,015 | 0.8563 | 0.00% |
| 2001-01-03 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 0.870 | 0.870 | - | - | - | 0 | - | 0.51% |
| 2001-01-02 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 0.865 | 0.847 | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.865 | 0.847 | 0.883 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 1.950 | 1.910 | 1.990 | - | - | 0 | 0 | - | 0.865 | 0.847 | 0.883 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 1.950 | - | 1.990 | - | - | 0 | 0 | - | 0.865 | - | 0.883 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.950 | 1.950 | - | 1.900 | 1.900 | 50,000 | 95,000 | 1.9000 | 0.865 | 0.865 | - | 0.843 | 0.843 | 112,693 | 0.8430 | 1.04% |
| 2000-12-21 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.930 | - | - | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.856 | - | - | 0.856 | 0.856 | 9,015 | 0.8563 | 0.00% |
| 2000-12-18 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | -0.00% |
| 2000-12-14 | 0 | 2.000 | 1.960 | 2.075 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 0.856 | 0.839 | 0.888 | 0.856 | 0.856 | 9,342 | 0.8563 | 2.04% |
| 2000-12-13 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.839 | 0.822 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.839 | 0.822 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 0.839 | 0.822 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.839 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.839 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 1.960 | - | 2.100 | 1.960 | 1.960 | 6,000 | 11,760 | 1.9600 | 0.839 | - | 0.899 | 0.839 | 0.839 | 14,014 | 0.8392 | -2.00% |
| 2000-12-05 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 2.000 | - | 2.025 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.856 | - | 0.867 | 0.856 | 0.856 | 4,671 | 0.8563 | 0.00% |
| 2000-11-30 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.856 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.856 | - | 0.888 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.856 | - | 0.856 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 2.000 | 2.000 | - | - | - | 0 | 0 | - | 0.856 | 0.856 | - | - | - | 0 | - | 2.56% |
| 2000-11-15 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.835 | 0.835 | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 0.835 | 0.835 | - | - | - | 0 | - | 8.33% |
| 2000-11-13 | 0 | 1.800 | 1.800 | - | 1.800 | 1.900 | 66,000 | 121,880 | 1.8467 | 0.771 | 0.771 | - | 0.771 | 0.813 | 154,150 | 0.7907 | -18.18% |
| 2000-11-10 | 0 | 2.200 | - | 2.250 | - | - | 0 | 0 | - | 0.942 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 0.942 | - | 0.942 | 0.942 | 0.942 | 4,671 | 0.9419 | 3.53% |
| 2000-11-07 | 0 | 2.125 | - | 2.150 | - | - | 0 | 0 | - | 0.910 | - | 0.921 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 2.125 | - | 2.175 | - | - | 0 | 0 | - | 0.910 | - | 0.931 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 2.125 | - | 2.150 | 2.125 | 2.125 | 2,000 | 4,250 | 2.1250 | 0.910 | - | 0.921 | 0.910 | 0.910 | 4,671 | 0.9098 | 3.66% |
| 2000-11-02 | 0 | 2.050 | - | 2.100 | - | - | 0 | 0 | - | 0.878 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.878 | - | 0.878 | - | - | 0 | - | -7.87% |
| 2000-10-31 | 0 | 2.225 | - | 2.250 | 2.225 | 2.225 | 2,000 | 4,450 | 2.2250 | 0.953 | - | 0.963 | 0.953 | 0.953 | 4,671 | 0.9526 | 3.49% |
| 2000-10-30 | 0 | 2.150 | - | 2.225 | - | - | 0 | 0 | - | 0.921 | - | 0.953 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.921 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.921 | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.921 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.921 | - | - | 0 | - | -2.27% |
| 2000-10-23 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | -2.22% |
| 2000-10-20 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.963 | - | 0.985 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | -1.10% |
| 2000-10-16 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.974 | - | 0.974 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.974 | - | 0.974 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 2.275 | - | 2.300 | 2.275 | 2.275 | 2,000 | 4,550 | 2.2750 | 0.974 | - | 0.985 | 0.974 | 0.974 | 4,671 | 0.9741 | 3.41% |
| 2000-10-11 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | -2.22% |
| 2000-10-10 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.963 | - | 0.985 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.963 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 2.250 | - | 2.250 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.963 | - | 0.963 | 0.963 | 0.963 | 4,671 | 0.9634 | 4.65% |
| 2000-10-03 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.921 | - | 0.963 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 2.150 | 2.000 | - | 2.000 | 2.150 | 16,000 | 32,600 | 2.0375 | 0.921 | 0.856 | - | 0.856 | 0.921 | 37,370 | 0.8724 | 2.38% |
| 2000-09-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.899 | - | 0.899 | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.899 | 0.899 | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.899 | 0.899 | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 2.100 | 2.100 | 2.275 | 2.100 | 2.150 | 20,000 | 42,500 | 2.1250 | 0.899 | 0.899 | 0.974 | 0.899 | 0.921 | 46,712 | 0.9098 | -3.45% |
| 2000-09-06 | 0 | 2.175 | 2.125 | 2.275 | - | - | 0 | 0 | - | 0.931 | 0.910 | 0.974 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 2.175 | 2.150 | 2.275 | - | - | 0 | 0 | - | 0.931 | 0.921 | 0.974 | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 2.175 | 2.175 | 2.250 | 2.150 | 2.200 | 22,000 | 47,900 | 2.1773 | 0.931 | 0.931 | 0.963 | 0.921 | 0.942 | 51,383 | 0.9322 | 1.16% |
| 2000-09-01 | 0 | 2.150 | 2.100 | 2.175 | - | - | 0 | 0 | - | 0.921 | 0.899 | 0.931 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.921 | 0.888 | 0.931 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 2.150 | 2.075 | 2.175 | - | - | 0 | 0 | - | 0.921 | 0.888 | 0.931 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 2.150 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.921 | 0.878 | 0.931 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.921 | 0.878 | 0.942 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 2.150 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.921 | 0.878 | 0.921 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.921 | 0.878 | 0.942 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 2.150 | 2.050 | 2.250 | 2.050 | 2.150 | 28,000 | 59,000 | 2.1071 | 0.921 | 0.878 | 0.963 | 0.878 | 0.921 | 65,397 | 0.9022 | 4.88% |
| 2000-08-22 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.878 | 0.878 | 0.921 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 0.878 | 0.878 | - | 0.878 | 0.878 | 9,342 | 0.8777 | 0.00% |
| 2000-08-18 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.878 | 0.878 | - | - | - | 0 | - | 2.50% |
| 2000-08-17 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 6,000 | 12,000 | 2.0000 | 0.856 | 0.856 | - | 0.856 | 0.856 | 14,014 | 0.8563 | -2.44% |
| 2000-08-16 | 0 | 2.050 | 2.050 | 2.175 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 0.878 | 0.878 | 0.931 | 0.878 | 0.878 | 18,685 | 0.8777 | -1.20% |
| 2000-08-15 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - | 0.888 | 0.888 | - | - | - | 0 | - | 3.75% |
| 2000-08-14 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.856 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 2.000 | 2.000 | - | 1.960 | 2.000 | 54,000 | 106,000 | 1.9630 | 0.856 | 0.856 | - | 0.839 | 0.856 | 126,122 | 0.8405 | 0.00% |
| 2000-08-10 | 0 | 2.000 | 2.000 | - | 1.970 | 1.980 | 24,564 | 48,483 | 1.9737 | 0.856 | 0.856 | - | 0.843 | 0.848 | 57,372 | 0.8451 | 0.00% |
| 2000-08-09 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 0.856 | 0.839 | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 2.000 | 2.000 | - | 1.960 | 1.960 | 12,000 | 23,520 | 1.9600 | 0.856 | 0.856 | - | 0.839 | 0.839 | 28,027 | 0.8392 | 0.00% |
| 2000-08-07 | 0 | 2.000 | 2.075 | 2.100 | 1.960 | 2.000 | 36,000 | 71,520 | 1.9867 | 0.856 | 0.888 | 0.899 | 0.839 | 0.856 | 84,082 | 0.8506 | -1.23% |
| 2000-08-04 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.867 | - | 0.867 | - | - | 0 | - | -1.22% |
| 2000-08-03 | 0 | 2.050 | - | 2.050 | - | - | 0 | 0 | - | 0.878 | - | 0.878 | - | - | 0 | - | -2.38% |
| 2000-08-02 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.899 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.899 | - | 0.899 | - | - | 0 | - | -2.33% |
| 2000-07-25 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.921 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.921 | - | - | 0 | - | -4.44% |
| 2000-07-21 | 0 | 2.250 | - | 2.250 | 2.125 | 2.250 | 6,000 | 13,050 | 2.1750 | 0.963 | - | 0.963 | 0.910 | 0.963 | 14,014 | 0.9312 | 8.43% |
| 2000-07-20 | 0 | 2.075 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.888 | 0.888 | 0.899 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.025 | 34,000 | 68,350 | 2.0103 | 0.888 | 0.888 | 0.899 | 0.856 | 0.867 | 79,410 | 0.8607 | -5.68% |
| 2000-07-18 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.942 | - | 0.985 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.942 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.942 | 0.899 | 0.942 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 2.200 | 2.200 | 2.250 | 2.075 | 2.175 | 42,000 | 88,350 | 2.1036 | 0.942 | 0.942 | 0.963 | 0.888 | 0.931 | 98,095 | 0.9007 | 1.15% |
| 2000-07-11 | 0 | 2.175 | 2.175 | 2.200 | - | - | 0 | 0 | - | 0.931 | 0.931 | 0.942 | - | - | 0 | - | 2.35% |
| 2000-07-10 | 0 | 2.125 | 2.125 | 2.150 | 2.000 | 2.050 | 6,000 | 12,200 | 2.0333 | 0.910 | 0.910 | 0.921 | 0.856 | 0.878 | 14,014 | 0.8706 | 2.41% |
| 2000-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.888 | - | 0.888 | - | - | 0 | - | -3.49% |
| 2000-07-06 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.921 | - | 0.921 | - | - | 0 | - | -2.27% |
| 2000-07-05 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | -1.12% |
| 2000-07-04 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.953 | - | 0.953 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 0.953 | - | 0.953 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.225 | 2.225 | 2.250 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.953 | 0.953 | 0.963 | 0.878 | 0.878 | 23,356 | 0.8777 | 0.00% |
| 2000-06-29 | 0 | 2.225 | 2.000 | 2.275 | 2.050 | 2.225 | 22,000 | 45,450 | 2.0659 | 0.953 | 0.856 | 0.974 | 0.878 | 0.953 | 51,383 | 0.8845 | 2.30% |
| 2000-06-28 | 0 | 2.175 | 2.050 | 2.275 | - | - | 0 | 0 | - | 0.931 | 0.878 | 0.974 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 2.175 | - | 2.200 | - | - | 0 | 0 | - | 0.931 | - | 0.942 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.175 | 2.175 | - | - | - | 0 | 0 | - | 0.931 | 0.931 | - | - | - | 0 | - | 2.11% |
| 2000-06-23 | 0 | 2.150 | - | 2.200 | - | - | 0 | 0 | - | 0.912 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 2.150 | 2.150 | 2.200 | 2.000 | 2.200 | 60,000 | 123,000 | 2.0500 | 0.912 | 0.912 | 0.933 | 0.848 | 0.933 | 141,452 | 0.8696 | -6.52% |
| 2000-06-21 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.976 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.976 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.300 | - | 2.400 | - | - | 0 | 0 | - | 0.976 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.976 | - | 0.976 | - | - | 0 | - | -4.17% |
| 2000-06-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 1.018 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 1.018 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 1.018 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 1.018 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | -3.03% |
| 2000-06-02 | 0 | 2.475 | - | 2.500 | - | - | 0 | 0 | - | 1.050 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 2.475 | - | 2.475 | - | - | 0 | 0 | - | 1.050 | - | 1.050 | - | - | 0 | - | -1.00% |
| 2000-05-31 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 1.060 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 1.060 | - | 1.103 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.060 | - | 1.060 | - | - | 0 | - | -1.96% |
| 2000-04-18 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 1.082 | - | 1.103 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.082 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 1.082 | - | 1.124 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 1.082 | - | 1.082 | - | - | 0 | - | -3.77% |
| 2000-04-12 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.124 | - | 1.135 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.124 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.124 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.124 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.124 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 1.124 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.124 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.124 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.124 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 2.650 | - | 2.750 | - | - | 0 | 0 | - | 1.124 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 2.650 | - | 2.650 | - | - | 0 | 0 | - | 1.124 | - | 1.124 | - | - | 0 | - | -1.85% |
| 2000-03-27 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.145 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.145 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 1.145 | - | 1.166 | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.145 | - | 1.145 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.145 | - | 1.145 | - | - | 0 | - | -1.82% |
| 2000-03-20 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 1.166 | - | 1.166 | - | - | 0 | - | -1.79% |
| 2000-03-17 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 1.188 | - | 1.209 | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 21,868 | 61,044 | 2.7915 | 1.188 | - | 1.188 | 1.188 | 1.188 | 51,554 | 1.1841 | 3.70% |
| 2000-03-15 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.145 | 1.103 | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 2.700 | 2.600 | 2.800 | - | - | 0 | 0 | - | 1.145 | 1.103 | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.145 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.145 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 1.145 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.145 | - | 1.145 | - | - | 0 | - | -1.82% |
| 2000-03-07 | 0 | 2.750 | - | 2.800 | - | - | 0 | 0 | - | 1.166 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 1.166 | 1.124 | 1.166 | - | - | 0 | - | -1.79% |
| 2000-03-03 | 0 | 2.800 | 2.650 | 2.800 | 2.600 | 2.800 | 128,000 | 339,950 | 2.6559 | 1.188 | 1.124 | 1.188 | 1.103 | 1.188 | 301,764 | 1.1265 | 0.00% |
| 2000-03-02 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | -5.08% |
| 2000-03-01 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | -3.28% |
| 2000-02-25 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.294 | - | 1.294 | - | - | 0 | - | -1.61% |
| 2000-02-24 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.315 | - | 1.315 | 1.315 | 1.315 | 4,715 | 1.3149 | -3.88% |
| 2000-02-23 | 0 | 3.225 | 3.100 | 3.225 | 2.800 | 3.325 | 232,000 | 722,100 | 3.1125 | 1.368 | 1.315 | 1.368 | 1.188 | 1.410 | 546,947 | 1.3202 | 17.27% |
| 2000-02-22 | 0 | 2.750 | 2.625 | 2.750 | 2.625 | 2.750 | 38,000 | 102,250 | 2.6908 | 1.166 | 1.113 | 1.166 | 1.113 | 1.166 | 89,586 | 1.1414 | -1.79% |
| 2000-02-21 | 0 | 2.800 | 2.675 | 2.900 | 2.675 | 2.800 | 6,000 | 16,550 | 2.7583 | 1.188 | 1.135 | 1.230 | 1.135 | 1.188 | 14,145 | 1.1700 | 0.90% |
| 2000-02-18 | 0 | 2.775 | 2.650 | 2.775 | 2.700 | 2.775 | 52,000 | 141,550 | 2.7221 | 1.177 | 1.124 | 1.177 | 1.145 | 1.177 | 122,592 | 1.1546 | -0.89% |
| 2000-02-17 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 40,000 | 109,400 | 2.7350 | 1.188 | 1.145 | 1.188 | 1.145 | 1.188 | 94,301 | 1.1601 | 3.70% |
| 2000-02-16 | 0 | 2.700 | 2.500 | 2.750 | 2.600 | 2.700 | 26,000 | 68,100 | 2.6192 | 1.145 | 1.060 | 1.166 | 1.103 | 1.145 | 61,296 | 1.1110 | 1.89% |
| 2000-02-15 | 0 | 2.650 | 2.400 | 2.750 | - | - | 0 | 0 | - | 1.124 | 1.018 | 1.166 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 2.650 | - | 2.675 | - | - | 0 | 0 | - | 1.124 | - | 1.135 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.650 | 2.500 | 2.650 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.124 | 1.060 | 1.124 | 1.124 | 1.124 | 47,151 | 1.1241 | 1.92% |
| 2000-02-10 | 0 | 2.600 | 2.500 | - | 2.450 | 2.600 | 20,000 | 50,400 | 2.5200 | 1.103 | 1.060 | - | 1.039 | 1.103 | 47,151 | 1.0689 | 4.00% |
| 2000-02-09 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 3.100 | 78,000 | 206,800 | 2.6513 | 1.060 | 1.060 | 1.145 | 1.060 | 1.315 | 183,887 | 1.1246 | -7.41% |
| 2000-02-08 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.700 | 80,000 | 209,600 | 2.6200 | 1.145 | 1.082 | 1.145 | 1.082 | 1.145 | 188,602 | 1.1113 | 13.68% |
| 2000-02-03 | 0 | 2.375 | 2.350 | 2.550 | 2.375 | 2.450 | 190,000 | 456,750 | 2.4039 | 1.007 | 0.997 | 1.082 | 1.007 | 1.039 | 447,931 | 1.0197 | 1.06% |
| 2000-02-02 | 0 | 2.350 | 2.325 | 2.500 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.997 | 0.986 | 1.060 | 0.997 | 0.997 | 23,575 | 0.9968 | -2.08% |
| 2000-02-01 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.800 | 90,000 | 224,300 | 2.4922 | 1.018 | 0.976 | 1.018 | 1.018 | 1.188 | 212,178 | 1.0571 | 4.35% |
| 2000-01-31 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.933 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.976 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.976 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 2.300 | 2.250 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.954 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.933 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.976 | 0.933 | 1.018 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 2.300 | 2.300 | - | 2.300 | 2.400 | 8,000 | 18,800 | 2.3500 | 0.976 | 0.976 | - | 0.976 | 1.018 | 18,860 | 0.9968 | 4.55% |
| 2000-01-20 | 0 | 2.200 | 2.200 | 2.400 | 2.200 | 2.300 | 20,000 | 45,000 | 2.2500 | 0.933 | 0.933 | 1.018 | 0.933 | 0.976 | 47,151 | 0.9544 | -4.35% |
| 2000-01-19 | 0 | 2.300 | - | 2.300 | 2.100 | 2.300 | 34,000 | 72,200 | 2.1235 | 0.976 | - | 0.976 | 0.891 | 0.976 | 80,156 | 0.9007 | 4.55% |
| 2000-01-18 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.933 | 0.912 | 0.976 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.933 | 0.912 | 0.976 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 2.200 | 2.175 | 2.275 | 2.150 | 2.250 | 32,129 | 70,458 | 2.1930 | 0.933 | 0.923 | 0.965 | 0.912 | 0.954 | 75,745 | 0.9302 | 2.33% |
| 2000-01-13 | 0 | 2.150 | - | 2.350 | 2.150 | 2.175 | 40,000 | 86,500 | 2.1625 | 0.912 | - | 0.997 | 0.912 | 0.923 | 94,301 | 0.9173 | -4.44% |
| 2000-01-12 | 0 | 2.250 | - | 2.350 | - | - | 0 | 0 | - | 0.954 | - | 0.997 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 2.250 | 2.100 | 2.300 | 2.100 | 2.300 | 70,000 | 153,100 | 2.1871 | 0.954 | 0.891 | 0.976 | 0.891 | 0.976 | 165,027 | 0.9277 | -2.17% |
| 2000-01-10 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.976 | - | 0.976 | - | - | 0 | - | -2.13% |
| 2000-01-07 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 0.997 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.997 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.997 | - | 0.997 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.997 | - | 0.997 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.997 | 0.954 | 0.997 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 2.350 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.039 | - | - | 0 | - | -0.00% |
| 1999-12-20 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.997 | 0.955 | 0.997 | - | - | 0 | - | -4.00% |
| 1999-12-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.038 | - | 1.038 | 1.038 | 1.038 | 4,815 | 1.0383 | 4.17% |
| 1999-12-15 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.997 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.997 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 2.400 | 2.400 | 2.450 | - | - | 0 | 0 | - | 0.997 | 0.997 | 1.018 | - | - | 0 | - | 2.13% |
| 1999-12-10 | 0 | 2.350 | 2.250 | 2.350 | 2.225 | 2.350 | 22,000 | 49,200 | 2.2364 | 0.976 | 0.935 | 0.976 | 0.924 | 0.976 | 52,969 | 0.9288 | 4.44% |
| 1999-12-09 | 0 | 2.250 | 2.200 | 2.400 | 2.250 | 2.400 | 30,000 | 69,500 | 2.3167 | 0.935 | 0.914 | 0.997 | 0.935 | 0.997 | 72,231 | 0.9622 | -6.25% |
| 1999-12-08 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.997 | 0.955 | 1.038 | 0.997 | 0.997 | 4,815 | 0.9968 | -7.69% |
| 1999-12-07 | 0 | 2.600 | - | 2.600 | 2.500 | 2.600 | 6,000 | 15,200 | 2.5333 | 1.080 | - | 1.080 | 1.038 | 1.080 | 14,446 | 1.0522 | 6.12% |
| 1999-12-06 | 0 | 2.450 | - | 2.450 | 2.200 | 2.600 | 18,000 | 41,600 | 2.3111 | 1.018 | - | 1.018 | 0.914 | 1.080 | 43,338 | 0.9599 | 8.89% |
| 1999-12-03 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 14,000 | 31,500 | 2.2500 | 0.935 | 0.935 | 0.955 | 0.935 | 0.935 | 33,708 | 0.9345 | -2.17% |
| 1999-12-02 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.955 | 0.935 | 0.955 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.955 | - | 0.955 | - | - | 0 | - | -1.08% |
| 1999-11-30 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.966 | - | 0.966 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 0.966 | - | 0.966 | - | - | 0 | - | -1.06% |
| 1999-11-26 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 0.976 | 0.955 | 0.976 | 0.976 | 0.976 | 4,815 | 0.9760 | 4.44% |
| 1999-11-25 | 0 | 2.250 | - | 2.350 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 0.935 | - | 0.976 | 0.935 | 0.935 | 4,815 | 0.9345 | -6.25% |
| 1999-11-24 | 0 | 2.400 | - | 2.400 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.997 | - | 0.997 | 0.997 | 1.038 | 9,631 | 1.0176 | 4.35% |
| 1999-11-23 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.955 | - | 0.955 | - | - | 0 | - | 0.00% |
| 1999-11-22 | 0 | 2.300 | 2.250 | 2.375 | - | - | 0 | 0 | - | 0.955 | 0.935 | 0.986 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.955 | 0.955 | 0.997 | - | - | 0 | - | 0.00% |
| 1999-11-18 | 0 | 2.300 | 2.300 | - | - | - | 0 | 0 | - | 0.955 | 0.955 | - | - | - | 0 | - | 1.10% |
| 1999-11-17 | 0 | 2.275 | - | 2.450 | 2.275 | 2.275 | 19,200 | 43,470 | 2.2641 | 0.945 | - | 1.018 | 0.945 | 0.945 | 46,228 | 0.9403 | -4.21% |
| 1999-11-16 | 0 | 2.375 | - | 2.425 | - | - | 0 | 0 | - | 0.986 | - | 1.007 | - | - | 0 | - | 0.00% |
| 1999-11-15 | 0 | 2.375 | - | 2.450 | - | - | 0 | 0 | - | 0.986 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 2.375 | - | 2.375 | - | - | 0 | 0 | - | 0.986 | - | 0.986 | - | - | 0 | - | -5.00% |
| 1999-11-11 | 0 | 2.500 | 2.400 | 2.500 | 2.450 | 2.500 | 10,000 | 24,600 | 2.4600 | 1.038 | 0.997 | 1.038 | 1.018 | 1.038 | 24,077 | 1.0217 | 4.17% |
| 1999-11-10 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.997 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.997 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 2.400 | - | 2.500 | - | - | 0 | 0 | - | 0.997 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-11-05 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 0.997 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.997 | 0.955 | 0.997 | - | - | 0 | - | -2.04% |
| 1999-11-02 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 2.450 | 2.350 | 2.450 | - | - | 0 | 0 | - | 1.018 | 0.976 | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-22 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 1.018 | - | 1.018 | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 2.450 | 2.300 | 2.450 | 2.250 | 2.500 | 40,000 | 93,800 | 2.3450 | 1.018 | 0.955 | 1.018 | 0.935 | 1.038 | 96,308 | 0.9740 | 2.08% |
| 1999-10-20 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.997 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-19 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.997 | - | 0.997 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 0.997 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.997 | - | 0.997 | - | - | 0 | - | -2.04% |
| 1999-10-13 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 1.018 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.018 | 0.955 | 1.018 | - | - | 0 | - | -2.00% |
| 1999-10-11 | 0 | 2.500 | - | 2.600 | - | - | 0 | 0 | - | 1.038 | - | 1.080 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 1.038 | - | 1.038 | - | - | 0 | - | -3.85% |
| 1999-09-30 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.080 | - | 1.101 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.080 | - | 1.101 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.080 | - | 1.101 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 2.600 | - | 2.675 | - | - | 0 | 0 | - | 1.080 | - | 1.111 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 2.600 | - | 2.650 | - | - | 0 | 0 | - | 1.080 | - | 1.101 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 2.600 | 2.300 | 2.600 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 1.080 | 0.955 | 1.080 | 1.080 | 1.080 | 4,815 | 1.0799 | 13.04% |
| 1999-09-22 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 0.955 | 0.955 | - | 0.955 | 0.955 | 4,815 | 0.9553 | 0.00% |
| 1999-09-21 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.955 | 0.955 | 0.976 | 0.955 | 0.955 | 9,631 | 0.9553 | 0.00% |
| 1999-09-20 | 0 | 2.300 | 2.275 | 2.400 | 2.300 | 2.350 | 50,000 | 117,000 | 2.3400 | 0.955 | 0.945 | 0.997 | 0.955 | 0.976 | 120,384 | 0.9719 | -2.13% |
| 1999-09-17 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.976 | 0.976 | 0.997 | 0.976 | 0.976 | 24,077 | 0.9760 | -2.08% |
| 1999-09-15 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.997 | 0.976 | 0.997 | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 2.400 | 2.375 | 2.400 | - | - | 0 | 0 | - | 0.997 | 0.986 | 0.997 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 2.400 | 2.375 | 2.450 | - | - | 0 | 0 | - | 0.997 | 0.986 | 1.018 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 2.400 | 2.350 | 2.450 | - | - | 0 | 0 | - | 0.997 | 0.976 | 1.018 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 2.400 | 2.375 | 2.425 | 2.400 | 2.425 | 30,000 | 72,250 | 2.4083 | 0.997 | 0.986 | 1.007 | 0.997 | 1.007 | 72,231 | 1.0003 | 0.00% |
| 1999-09-08 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 0.997 | 0.976 | 0.997 | 0.997 | 0.997 | 48,154 | 0.9968 | 0.00% |
| 1999-09-07 | 0 | 2.400 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.997 | 0.997 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 13,132 | 31,347 | 2.3871 | 0.997 | 0.997 | 1.018 | 0.997 | 0.997 | 31,618 | 0.9914 | -1.03% |
| 1999-09-03 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.007 | 0.997 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.007 | 0.997 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.007 | 1.007 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 2.425 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.007 | 0.997 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 2.425 | 2.400 | 2.450 | 2.425 | 2.450 | 30,000 | 73,250 | 2.4417 | 1.007 | 0.997 | 1.018 | 1.007 | 1.018 | 72,231 | 1.0141 | -1.02% |
| 1999-08-27 | 0 | 2.450 | 2.400 | - | 2.450 | 2.475 | 22,000 | 54,200 | 2.4636 | 1.018 | 0.997 | - | 1.018 | 1.028 | 52,969 | 1.0232 | 0.00% |
| 1999-08-26 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 74,350 | 182,105 | 2.4493 | 1.018 | 1.007 | 1.038 | 1.018 | 1.018 | 179,012 | 1.0173 | -2.00% |
| 1999-08-25 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.038 | 0.997 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 1.038 | 1.018 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.038 | 1.018 | 1.059 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 40,000 | 99,000 | 2.4750 | 1.038 | 1.018 | 1.038 | 1.018 | 1.038 | 96,308 | 1.0280 | 4.17% |
| 1999-08-19 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 0.997 | 0.997 | 1.038 | 0.997 | 0.997 | 24,077 | 0.9968 | -3.03% |
| 1999-08-18 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.028 | 1.007 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 2.475 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.028 | 0.997 | 1.059 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 2.475 | 2.425 | 2.550 | - | - | 0 | 0 | - | 1.028 | 1.007 | 1.059 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 2.475 | 2.425 | 2.500 | - | - | 0 | 0 | - | 1.028 | 1.007 | 1.038 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 2.475 | 2.450 | 2.550 | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 1.028 | 1.018 | 1.059 | 1.028 | 1.028 | 24,077 | 1.0280 | 3.12% |
| 1999-08-11 | 0 | 2.400 | 2.400 | - | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.997 | 0.997 | - | 0.986 | 0.986 | 24,077 | 0.9864 | -2.04% |
| 1999-08-10 | 0 | 2.450 | 2.300 | 2.500 | 2.450 | 2.500 | 60,000 | 149,500 | 2.4917 | 1.018 | 0.955 | 1.038 | 1.018 | 1.038 | 144,461 | 1.0349 | -2.00% |
| 1999-08-09 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 1.038 | 1.038 | 1.080 | 1.038 | 1.038 | 38,523 | 1.0383 | -2.91% |
| 1999-08-06 | 0 | 2.575 | 2.575 | 2.650 | 2.575 | 2.575 | 16,000 | 41,200 | 2.5750 | 1.069 | 1.069 | 1.101 | 1.069 | 1.069 | 38,523 | 1.0695 | -0.96% |
| 1999-08-05 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 26,000 | 67,600 | 2.6000 | 1.080 | 1.069 | 1.101 | 1.080 | 1.080 | 62,600 | 1.0799 | 0.00% |
| 1999-08-04 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.650 | 24,000 | 63,400 | 2.6417 | 1.080 | 1.080 | 1.121 | 1.080 | 1.101 | 57,785 | 1.0972 | 0.00% |
| 1999-08-03 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.080 | 1.080 | 1.101 | - | - | 0 | - | 1.96% |
| 1999-08-02 | 0 | 2.550 | 2.525 | 2.650 | 2.500 | 2.550 | 20,000 | 50,500 | 2.5250 | 1.059 | 1.049 | 1.101 | 1.038 | 1.059 | 48,154 | 1.0487 | 0.00% |
| 1999-07-30 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 1.059 | 1.059 | 1.101 | 1.059 | 1.059 | 48,154 | 1.0591 | -3.77% |
| 1999-07-29 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.101 | 1.059 | 1.101 | - | - | 0 | - | -0.93% |
| 1999-07-28 | 0 | 2.675 | 2.600 | 2.675 | - | - | 0 | 0 | - | 1.111 | 1.080 | 1.111 | - | - | 0 | - | -0.93% |
| 1999-07-27 | 0 | 2.700 | 2.600 | 2.700 | 2.600 | 2.700 | 26,000 | 69,600 | 2.6769 | 1.121 | 1.080 | 1.121 | 1.080 | 1.121 | 62,600 | 1.1118 | 0.00% |
| 1999-07-26 | 0 | 2.700 | 2.600 | 2.700 | 2.700 | 2.725 | 50,000 | 135,300 | 2.7060 | 1.121 | 1.080 | 1.121 | 1.121 | 1.132 | 120,384 | 1.1239 | 0.00% |
| 1999-07-23 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.121 | 1.080 | 1.121 | - | - | 0 | - | -3.57% |
| 1999-07-22 | 0 | 2.800 | 2.650 | 2.875 | 2.600 | 2.800 | 87,040 | 231,800 | 2.6631 | 1.163 | 1.101 | 1.194 | 1.080 | 1.163 | 209,565 | 1.1061 | 3.70% |
| 1999-07-21 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - | 1.121 | 1.059 | 1.121 | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 2.700 | 2.600 | 2.800 | 2.550 | 2.700 | 116,000 | 305,700 | 2.6353 | 1.121 | 1.080 | 1.163 | 1.059 | 1.121 | 279,292 | 1.0946 | 8.00% |
| 1999-07-19 | 0 | 2.500 | 2.400 | 2.525 | 2.450 | 2.500 | 30,000 | 74,500 | 2.4833 | 1.038 | 0.997 | 1.049 | 1.018 | 1.038 | 72,231 | 1.0314 | 5.26% |
| 1999-07-16 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 0.986 | 0.986 | 1.028 | 0.986 | 0.986 | 24,077 | 0.9864 | -1.04% |
| 1999-07-15 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.997 | 0.997 | 1.038 | 0.997 | 0.997 | 72,231 | 0.9968 | -3.03% |
| 1999-07-14 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 68,000 | 168,800 | 2.4824 | 1.028 | 1.028 | 1.038 | 1.028 | 1.038 | 163,723 | 1.0310 | -2.94% |
| 1999-07-13 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 24,000 | 61,200 | 2.5500 | 1.059 | 1.049 | 1.059 | 1.059 | 1.059 | 57,785 | 1.0591 | -2.86% |
| 1999-07-12 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 46,000 | 119,950 | 2.6076 | 1.090 | 1.080 | 1.101 | 1.080 | 1.090 | 110,754 | 1.0830 | 0.96% |
| 1999-07-09 | 0 | 2.600 | 2.525 | - | 2.450 | 2.600 | 32,000 | 82,900 | 2.5906 | 1.080 | 1.049 | - | 1.018 | 1.080 | 77,046 | 1.0760 | 1.96% |
| 1999-07-08 | 0 | 2.550 | 2.450 | 2.600 | - | - | 0 | 0 | - | 1.059 | 1.018 | 1.080 | - | - | 0 | - | 0.00% |
| 1999-07-07 | 0 | 2.550 | 2.450 | 2.600 | 2.550 | 2.550 | 16,000 | 40,800 | 2.5500 | 1.059 | 1.018 | 1.080 | 1.059 | 1.059 | 38,523 | 1.0591 | 2.00% |
| 1999-07-06 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 24,000 | 60,000 | 2.5000 | 1.038 | 1.007 | 1.059 | 1.038 | 1.038 | 57,785 | 1.0383 | 0.00% |
| 1999-07-05 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.038 | 0.997 | 1.038 | 1.038 | 1.038 | 24,077 | 1.0383 | 4.17% |
| 1999-07-02 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 30,000 | 73,000 | 2.4333 | 0.997 | 0.976 | 1.038 | 0.997 | 1.038 | 72,231 | 1.0107 | 0.00% |
| 1999-06-30 | 0 | 2.400 | 2.400 | 2.525 | 2.400 | 2.400 | 46,000 | 110,400 | 2.4000 | 0.997 | 0.997 | 1.049 | 0.997 | 0.997 | 110,754 | 0.9968 | -1.03% |
| 1999-06-29 | 0 | 2.425 | 2.425 | 2.550 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.007 | 1.007 | 1.059 | 0.997 | 0.997 | 24,077 | 0.9968 | -3.19% |
| 1999-06-28 | 0 | 2.525 | - | 2.550 | - | - | 0 | 0 | - | 1.040 | - | 1.051 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 2.525 | 2.450 | 2.575 | 2.450 | 2.600 | 44,000 | 111,550 | 2.5352 | 1.040 | 1.010 | 1.061 | 1.010 | 1.071 | 106,784 | 1.0446 | 3.06% |
| 1999-06-24 | 0 | 2.450 | 2.400 | 2.550 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 1.010 | 0.989 | 1.051 | 1.010 | 1.010 | 48,538 | 1.0095 | 2.08% |
| 1999-06-23 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.989 | 0.989 | 1.030 | 0.989 | 0.989 | 72,807 | 0.9889 | 0.00% |
| 1999-06-22 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 48,000 | 115,200 | 2.4000 | 0.989 | 0.989 | 1.030 | 0.989 | 0.989 | 116,492 | 0.9889 | 0.00% |
| 1999-06-21 | 0 | 2.400 | 2.400 | 2.500 | 2.325 | 2.350 | 20,000 | 46,750 | 2.3375 | 0.989 | 0.989 | 1.030 | 0.958 | 0.968 | 48,538 | 0.9632 | 0.00% |
| 1999-06-17 | 0 | 2.400 | 2.350 | 2.475 | 2.400 | 2.400 | 36,000 | 86,400 | 2.4000 | 0.989 | 0.968 | 1.020 | 0.989 | 0.989 | 87,369 | 0.9889 | 0.00% |
| 1999-06-16 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.989 | 0.989 | 1.030 | 0.989 | 0.989 | 4,854 | 0.9889 | -4.00% |
| 1999-06-15 | 0 | 2.500 | 2.425 | 2.550 | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 1.030 | 0.999 | 1.051 | 1.030 | 1.030 | 29,123 | 1.0301 | 0.00% |
| 1999-06-14 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 1.030 | 1.010 | 1.051 | - | - | 0 | - | 0.00% |
| 1999-06-11 | 0 | 2.500 | 2.500 | - | - | - | 0 | 0 | - | 1.030 | 1.030 | - | - | - | 0 | - | 2.04% |
| 1999-06-10 | 0 | 2.450 | 2.450 | - | 2.450 | 2.500 | 28,000 | 69,600 | 2.4857 | 1.010 | 1.010 | - | 1.010 | 1.030 | 67,954 | 1.0242 | -2.00% |
| 1999-06-09 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.030 | 1.010 | 1.051 | 1.030 | 1.030 | 24,269 | 1.0301 | 4.17% |
| 1999-06-08 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.500 | 20,000 | 49,000 | 2.4500 | 0.989 | 0.968 | 1.030 | 0.989 | 1.030 | 48,538 | 1.0095 | -9.43% |
| 1999-06-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.650 | 22,000 | 58,300 | 2.6500 | 1.092 | 1.092 | 1.113 | 1.092 | 1.092 | 53,392 | 1.0919 | -1.85% |
| 1999-06-04 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 36,000 | 96,500 | 2.6806 | 1.113 | 1.092 | 1.113 | 1.092 | 1.113 | 87,369 | 1.1045 | 0.00% |
| 1999-06-03 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 20,000 | 53,500 | 2.6750 | 1.113 | 1.092 | 1.113 | 1.092 | 1.113 | 48,538 | 1.1022 | 1.89% |
| 1999-06-02 | 0 | 2.650 | 2.625 | 2.800 | - | - | 0 | 0 | - | 1.092 | 1.082 | 1.154 | - | - | 0 | - | 0.00% |
| 1999-06-01 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.092 | 1.071 | 1.113 | 1.092 | 1.092 | 24,269 | 1.0919 | 0.00% |
| 1999-05-31 | 0 | 2.650 | 2.625 | 2.725 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 1.092 | 1.082 | 1.123 | 1.092 | 1.092 | 97,077 | 1.0919 | -5.36% |
| 1999-05-28 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.154 | - | 1.154 | - | - | 0 | - | -3.45% |
| 1999-05-27 | 0 | 2.900 | 2.800 | 2.900 | 2.750 | 3.000 | 298,000 | 867,950 | 2.9126 | 1.195 | 1.154 | 1.195 | 1.133 | 1.236 | 723,220 | 1.2001 | 5.45% |
| 1999-05-26 | 0 | 2.750 | 2.600 | 2.800 | 2.650 | 2.750 | 140,000 | 377,300 | 2.6950 | 1.133 | 1.071 | 1.154 | 1.092 | 1.133 | 339,768 | 1.1105 | 8.91% |
| 1999-05-25 | 0 | 2.525 | 2.525 | 2.650 | 2.400 | 2.600 | 80,000 | 202,050 | 2.5256 | 1.040 | 1.040 | 1.092 | 0.989 | 1.071 | 194,153 | 1.0407 | 3.06% |
| 1999-05-24 | 0 | 2.450 | 2.325 | 2.525 | 2.275 | 2.450 | 34,000 | 82,350 | 2.4221 | 1.010 | 0.958 | 1.040 | 0.937 | 1.010 | 82,515 | 0.9980 | 4.26% |
| 1999-05-21 | 0 | 2.350 | 2.250 | 2.450 | - | - | 0 | 0 | - | 0.968 | 0.927 | 1.010 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.350 | 2.300 | 2.400 | 2.300 | 2.350 | 52,000 | 121,200 | 2.3308 | 0.968 | 0.948 | 0.989 | 0.948 | 0.968 | 126,199 | 0.9604 | 2.17% |
| 1999-05-19 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 0.948 | 0.917 | 0.989 | 0.948 | 0.948 | 9,708 | 0.9477 | 4.55% |
| 1999-05-18 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.907 | 0.907 | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.907 | 0.907 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.907 | 0.907 | - | - | - | 0 | - | 2.33% |
| 1999-05-13 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.886 | 0.886 | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.886 | 0.886 | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.886 | 0.886 | - | - | - | 0 | - | 2.38% |
| 1999-05-10 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.865 | 0.865 | - | 0.865 | 0.865 | 24,269 | 0.8653 | -4.55% |
| 1999-05-07 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.250 | 30,000 | 66,500 | 2.2167 | 0.907 | 0.886 | 0.948 | 0.907 | 0.927 | 72,807 | 0.9134 | -3.30% |
| 1999-05-06 | 0 | 2.275 | 2.275 | 2.325 | 2.275 | 2.300 | 42,000 | 96,550 | 2.2988 | 0.937 | 0.937 | 0.958 | 0.937 | 0.948 | 101,930 | 0.9472 | 3.41% |
| 1999-05-05 | 0 | 2.200 | 2.200 | 2.450 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.907 | 0.907 | 1.010 | 0.907 | 0.927 | 48,538 | 0.9168 | -5.38% |
| 1999-05-04 | 0 | 2.325 | 2.250 | 2.325 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 0.958 | 0.927 | 0.958 | 0.958 | 0.958 | 24,269 | 0.9580 | 4.49% |
| 1999-05-03 | 0 | 2.225 | 2.200 | - | 2.200 | 2.225 | 112,151 | 249,210 | 2.2221 | 0.917 | 0.907 | - | 0.907 | 0.917 | 272,181 | 0.9156 | 1.14% |
| 1999-04-30 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 0.907 | 0.907 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.907 | 0.907 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 88,000 | 195,100 | 2.2170 | 0.907 | 0.907 | 0.948 | 0.907 | 0.927 | 213,568 | 0.9135 | -2.22% |
| 1999-04-27 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.927 | 0.917 | 0.937 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.927 | 0.907 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.300 | 70,000 | 160,000 | 2.2857 | 0.927 | 0.927 | 0.989 | 0.927 | 0.948 | 169,884 | 0.9418 | 0.00% |
| 1999-04-22 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 0.927 | 0.927 | - | - | - | 0 | - | 2.27% |
| 1999-04-21 | 0 | 2.200 | 2.200 | - | 2.200 | 2.250 | 50,000 | 110,500 | 2.2100 | 0.907 | 0.907 | - | 0.907 | 0.927 | 121,346 | 0.9106 | -2.22% |
| 1999-04-20 | 0 | 2.250 | 2.250 | 2.375 | 2.250 | 2.300 | 30,000 | 68,000 | 2.2667 | 0.927 | 0.927 | 0.979 | 0.927 | 0.948 | 72,807 | 0.9340 | -1.10% |
| 1999-04-19 | 0 | 2.275 | 2.275 | 2.375 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.937 | 0.937 | 0.979 | 0.907 | 0.907 | 14,561 | 0.9065 | -1.09% |
| 1999-04-16 | 0 | 2.300 | 2.225 | 2.300 | 2.175 | 2.300 | 36,072 | 80,598 | 2.2344 | 0.948 | 0.917 | 0.948 | 0.896 | 0.948 | 87,544 | 0.9207 | 4.55% |
| 1999-04-15 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.907 | 0.907 | - | 0.907 | 0.907 | 48,538 | 0.9065 | 0.00% |
| 1999-04-14 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 20,000 | 44,500 | 2.2250 | 0.907 | 0.907 | 0.927 | 0.907 | 0.927 | 48,538 | 0.9168 | -6.38% |
| 1999-04-13 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 0.968 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.968 | 0.958 | 0.979 | 0.968 | 0.968 | 24,269 | 0.9683 | 2.17% |
| 1999-04-09 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.948 | 0.907 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 2.300 | 2.250 | 2.325 | 2.250 | 2.325 | 52,000 | 118,800 | 2.2846 | 0.948 | 0.927 | 0.958 | 0.927 | 0.958 | 126,199 | 0.9414 | 2.22% |
| 1999-04-07 | 0 | 2.250 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.927 | 0.886 | 0.927 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 2.250 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.927 | 0.886 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 2.250 | 2.150 | 2.250 | 2.150 | 2.250 | 20,000 | 44,000 | 2.2000 | 0.927 | 0.886 | 0.927 | 0.886 | 0.927 | 48,538 | 0.9065 | 2.27% |
| 1999-03-30 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.907 | 0.886 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 2.200 | 2.100 | - | - | - | 0 | 0 | - | 0.907 | 0.865 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 2.200 | 2.125 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.907 | 0.876 | 0.948 | 0.907 | 0.907 | 24,269 | 0.9065 | 4.76% |
| 1999-03-25 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.865 | 0.865 | - | - | - | 0 | - | 1.20% |
| 1999-03-24 | 0 | 2.075 | 2.075 | - | 2.025 | 2.075 | 42,000 | 86,000 | 2.0476 | 0.855 | 0.855 | - | 0.834 | 0.855 | 101,930 | 0.8437 | -1.19% |
| 1999-03-23 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.865 | 0.865 | - | - | - | 0 | - | 2.44% |
| 1999-03-22 | 0 | 2.050 | 2.050 | - | 2.000 | 2.000 | 22,000 | 44,000 | 2.0000 | 0.845 | 0.845 | - | 0.824 | 0.824 | 53,392 | 0.8241 | -6.82% |
| 1999-03-19 | 0 | 2.200 | - | 2.275 | - | - | 0 | 0 | - | 0.907 | - | 0.937 | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 2.200 | - | 2.300 | - | - | 12,784 | 28,125 | 2.2000 | 0.907 | - | 0.948 | - | - | 31,026 | 0.9065 | 0.00% |
| 1999-03-17 | 0 | 2.200 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.907 | 0.865 | 0.948 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 2.200 | - | 2.300 | - | - | 0 | 0 | - | 0.907 | - | 0.948 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.200 | - | 2.400 | - | - | 0 | 0 | - | 0.907 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 2.200 | 2.100 | 2.275 | 2.200 | 2.225 | 26,000 | 57,300 | 2.2038 | 0.907 | 0.865 | 0.937 | 0.907 | 0.917 | 63,100 | 0.9081 | -4.35% |
| 1999-03-11 | 0 | 2.300 | 2.200 | - | 2.100 | 2.300 | 94,000 | 202,950 | 2.1590 | 0.948 | 0.907 | - | 0.865 | 0.948 | 228,130 | 0.8896 | 15.00% |
| 1999-03-10 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.100 | 10,000 | 20,200 | 2.0200 | 0.824 | 0.824 | 0.865 | 0.824 | 0.865 | 24,269 | 0.8323 | -3.61% |
| 1999-03-09 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.175 | 12,000 | 25,750 | 2.1458 | 0.855 | 0.855 | 0.865 | 0.824 | 0.896 | 29,123 | 0.8842 | -1.19% |
| 1999-03-08 | 0 | 2.100 | 2.000 | 2.200 | 1.950 | 2.100 | 86,000 | 173,000 | 2.0116 | 0.865 | 0.824 | 0.907 | 0.803 | 0.865 | 208,715 | 0.8289 | 8.25% |
| 1999-03-05 | 0 | 1.940 | 1.900 | 1.950 | 1.830 | 1.940 | 32,000 | 60,480 | 1.8900 | 0.799 | 0.783 | 0.803 | 0.754 | 0.799 | 77,661 | 0.7788 | 10.23% |
| 1999-03-04 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.725 | - | 0.733 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 1.760 | - | 1.780 | - | - | 0 | 0 | - | 0.725 | - | 0.733 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.725 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.725 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 0.725 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 1.760 | - | 1.800 | 1.760 | 1.760 | 20,000 | 35,200 | 1.7600 | 0.725 | - | 0.742 | 0.725 | 0.725 | 48,538 | 0.7252 | -2.22% |
| 1999-02-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.742 | - | 0.742 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.800 | 1.700 | 1.830 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.742 | 0.700 | 0.754 | 0.742 | 0.742 | 24,269 | 0.7417 | -1.10% |
| 1999-02-10 | 0 | 1.820 | - | 1.840 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.750 | - | 0.758 | 0.750 | 0.750 | 24,269 | 0.7499 | -1.09% |
| 1999-02-09 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.758 | - | 0.758 | - | - | 0 | - | -1.08% |
| 1999-02-01 | 0 | 1.860 | - | 1.900 | 1.860 | 1.860 | 40,000 | 74,400 | 1.8600 | 0.766 | - | 0.783 | 0.766 | 0.766 | 97,077 | 0.7664 | -2.11% |
| 1999-01-29 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.783 | 0.783 | - | 0.783 | 0.783 | 24,269 | 0.7829 | -1.55% |
| 1999-01-11 | 0 | 1.930 | 1.920 | 1.930 | - | - | 0 | 0 | - | 0.795 | 0.791 | 0.795 | - | - | 0 | - | -0.52% |
| 1999-01-08 | 0 | 1.940 | 1.940 | 1.990 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.799 | 0.799 | 0.820 | 0.795 | 0.795 | 24,269 | 0.7952 | -1.02% |
| 1999-01-07 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.808 | - | 0.824 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 1.960 | - | 2.000 | - | - | 0 | 0 | - | 0.808 | - | 0.824 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.960 | - | - | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.808 | - | - | 0.808 | 0.808 | 24,269 | 0.8076 | 0.00% |
| 1998-12-30 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 0.808 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 1.960 | 1.950 | - | - | - | 0 | 0 | - | 0.808 | 0.803 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 1.960 | 1.960 | - | 1.940 | 1.950 | 34,969 | 67,860 | 1.9406 | 0.808 | 0.808 | - | 0.799 | 0.803 | 84,867 | 0.7996 | 0.51% |
| 1998-12-17 | 0 | 2.050 | 2.000 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.803 | 0.784 | - | 0.803 | 0.803 | 25,514 | 0.8035 | 2.50% |
| 1998-12-16 | 0 | 2.000 | 1.960 | 2.100 | 1.960 | 2.000 | 42,000 | 83,600 | 1.9905 | 0.784 | 0.768 | 0.823 | 0.768 | 0.784 | 107,158 | 0.7802 | 0.00% |
| 1998-12-15 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 14,000 | 28,000 | 2.0000 | 0.784 | 0.784 | 0.803 | 0.784 | 0.784 | 35,719 | 0.7839 | -4.76% |
| 1998-12-14 | 0 | 2.100 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.823 | 0.784 | 0.843 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 2.100 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.823 | 0.794 | 0.862 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.100 | 2.025 | 2.100 | - | - | 0 | 0 | - | 0.823 | 0.794 | 0.823 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.823 | 0.823 | - | - | - | 0 | - | 1.20% |
| 1998-12-08 | 0 | 2.075 | 2.050 | 2.200 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.813 | 0.803 | 0.862 | 0.813 | 0.813 | 25,514 | 0.8133 | -1.19% |
| 1998-12-07 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.823 | 0.823 | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 2.100 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.823 | 0.784 | 0.862 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 2.100 | 2.000 | - | - | - | 0 | 0 | - | 0.823 | 0.784 | - | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 0.823 | 0.823 | - | 0.823 | 0.823 | 5,103 | 0.8231 | -2.33% |
| 1998-11-26 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 0.843 | 0.843 | 0.901 | 0.843 | 0.843 | 25,514 | 0.8427 | -2.27% |
| 1998-11-25 | 0 | 2.200 | 2.200 | 2.400 | 2.175 | 2.250 | 62,000 | 139,350 | 2.2476 | 0.862 | 0.862 | 0.941 | 0.852 | 0.882 | 158,185 | 0.8809 | -6.38% |
| 1998-11-24 | 0 | 2.350 | 2.300 | 2.400 | 2.275 | 2.350 | 30,000 | 68,950 | 2.2983 | 0.921 | 0.901 | 0.941 | 0.892 | 0.921 | 76,541 | 0.9008 | 3.30% |
| 1998-11-23 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 30,000 | 68,900 | 2.2967 | 0.892 | 0.892 | 0.941 | 0.892 | 0.901 | 76,541 | 0.9002 | 3.41% |
| 1998-11-20 | 0 | 2.200 | 2.125 | 2.250 | 2.100 | 2.200 | 20,000 | 43,000 | 2.1500 | 0.862 | 0.833 | 0.882 | 0.823 | 0.862 | 51,027 | 0.8427 | 11.11% |
| 1998-11-19 | 0 | 1.980 | 1.940 | 2.050 | - | - | 0 | 0 | - | 0.776 | 0.760 | 0.803 | - | - | 0 | - | 0.00% |
| 1998-11-18 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 2.000 | 12,000 | 23,800 | 1.9833 | 0.776 | 0.772 | 0.803 | 0.776 | 0.784 | 30,616 | 0.7774 | 0.00% |
| 1998-11-17 | 0 | 1.980 | 1.900 | 1.980 | 1.940 | 1.980 | 12,000 | 23,360 | 1.9467 | 0.776 | 0.745 | 0.776 | 0.760 | 0.776 | 30,616 | 0.7630 | 4.21% |
| 1998-11-16 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 0.745 | 0.745 | - | - | - | 0 | - | 0.53% |
| 1998-11-13 | 0 | 1.890 | 1.890 | - | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 0.741 | 0.741 | - | 0.741 | 0.741 | 25,514 | 0.7408 | 0.53% |
| 1998-11-12 | 0 | 1.880 | 1.880 | - | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 0.737 | 0.737 | - | 0.733 | 0.733 | 51,027 | 0.7329 | 0.53% |
| 1998-11-11 | 0 | 1.870 | 1.870 | 1.960 | - | - | 0 | 0 | - | 0.733 | 0.733 | 0.768 | - | - | 0 | - | 0.54% |
| 1998-11-10 | 0 | 1.860 | 1.860 | 1.920 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 0.729 | 0.729 | 0.753 | 0.729 | 0.729 | 25,514 | 0.7290 | -1.06% |
| 1998-11-09 | 0 | 1.880 | 1.860 | 1.940 | 1.880 | 1.920 | 40,000 | 76,000 | 1.9000 | 0.737 | 0.729 | 0.760 | 0.737 | 0.753 | 102,055 | 0.7447 | -4.08% |
| 1998-11-06 | 0 | 1.960 | 1.940 | 1.980 | - | - | 0 | 0 | - | 0.768 | 0.760 | 0.776 | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.960 | 1.960 | - | 1.960 | 1.960 | 18,000 | 35,280 | 1.9600 | 0.768 | 0.768 | - | 0.768 | 0.768 | 45,925 | 0.7682 | -2.00% |
| 1998-11-04 | 0 | 2.000 | 1.940 | 2.050 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.784 | 0.760 | 0.803 | 0.784 | 0.784 | 25,514 | 0.7839 | 1.52% |
| 1998-11-03 | 0 | 1.970 | 1.970 | 2.050 | 1.960 | 2.050 | 22,000 | 43,400 | 1.9727 | 0.772 | 0.772 | 0.803 | 0.768 | 0.803 | 56,130 | 0.7732 | 3.14% |
| 1998-11-02 | 0 | 1.910 | 1.910 | 1.950 | - | - | 0 | 0 | - | 0.749 | 0.749 | 0.764 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.910 | 1.870 | 1.940 | 1.850 | 1.910 | 40,000 | 75,100 | 1.8775 | 0.749 | 0.733 | 0.760 | 0.725 | 0.749 | 102,055 | 0.7359 | 4.95% |
| 1998-10-29 | 0 | 1.820 | - | 1.900 | 1.820 | 1.820 | 10,000 | 18,200 | 1.8200 | 0.713 | - | 0.745 | 0.713 | 0.713 | 25,514 | 0.7133 | -2.15% |
| 1998-10-27 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.860 | 6,420 | 11,895 | 1.8528 | 0.729 | 0.729 | 0.737 | 0.729 | 0.729 | 16,380 | 0.7262 | 2.20% |
| 1998-10-26 | 0 | 1.820 | 1.820 | 1.880 | 1.800 | 1.820 | 34,000 | 61,680 | 1.8141 | 0.713 | 0.713 | 0.737 | 0.706 | 0.713 | 86,747 | 0.7110 | 3.41% |
| 1998-10-23 | 0 | 1.760 | 1.750 | 1.800 | 1.760 | 1.820 | 30,420 | 53,950 | 1.7735 | 0.690 | 0.686 | 0.706 | 0.690 | 0.713 | 77,613 | 0.6951 | -3.30% |
| 1998-10-22 | 0 | 1.820 | 1.770 | 1.830 | 1.770 | 1.820 | 28,000 | 50,220 | 1.7936 | 0.713 | 0.694 | 0.717 | 0.694 | 0.713 | 71,438 | 0.7030 | 4.60% |
| 1998-10-21 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.760 | 64,000 | 111,760 | 1.7463 | 0.682 | 0.682 | 0.686 | 0.682 | 0.690 | 163,288 | 0.6844 | 2.35% |
| 1998-10-20 | 0 | 1.700 | 1.700 | 1.750 | 1.680 | 1.760 | 72,000 | 122,680 | 1.7039 | 0.666 | 0.666 | 0.686 | 0.658 | 0.690 | 183,699 | 0.6678 | -3.41% |
| 1998-10-19 | 0 | 1.760 | 1.760 | 1.770 | 1.620 | 1.770 | 148,000 | 253,320 | 1.7116 | 0.690 | 0.690 | 0.694 | 0.635 | 0.694 | 377,603 | 0.6709 | 6.02% |
| 1998-10-16 | 0 | 1.660 | - | 1.790 | 1.660 | 1.700 | 20,000 | 33,600 | 1.6800 | 0.651 | - | 0.702 | 0.651 | 0.666 | 51,027 | 0.6585 | -7.26% |
| 1998-10-15 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 1.790 | - | 1.800 | - | - | 0 | 0 | - | 0.702 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.790 | - | 1.790 | - | - | 0 | 0 | - | 0.702 | - | 0.702 | - | - | 0 | - | -0.56% |
| 1998-09-28 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.706 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.706 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.706 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.706 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 0.706 | - | 0.706 | - | - | 0 | - | -2.70% |
| 1998-09-21 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.725 | - | 0.725 | - | - | 0 | - | -2.63% |
| 1998-09-18 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.745 | - | 0.745 | - | - | 0 | - | -2.06% |
| 1998-09-14 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.760 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.760 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 1.940 | - | 1.950 | - | - | 0 | 0 | - | 0.760 | - | 0.764 | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 1.940 | - | 1.940 | - | - | 0 | 0 | - | 0.760 | - | 0.760 | - | - | 0 | - | -1.02% |
| 1998-08-26 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | -1.01% |
| 1998-08-11 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 0.776 | - | 0.784 | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.776 | - | 0.776 | - | - | 0 | - | -1.00% |
| 1998-08-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.784 | - | 0.813 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.784 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.784 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.784 | - | 0.803 | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.784 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.784 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.784 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.784 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.784 | - | 0.813 | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.784 | - | 0.784 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 0.784 | - | 0.813 | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.784 | - | 0.784 | - | - | 0 | - | -1.23% |
| 1998-07-09 | 0 | 2.025 | - | 2.075 | - | - | 0 | 0 | - | 0.794 | - | 0.813 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.794 | - | 0.794 | - | - | 0 | - | -2.41% |
| 1998-07-07 | 0 | 2.075 | - | 2.075 | - | - | 0 | 0 | - | 0.813 | - | 0.813 | - | - | 0 | - | -1.19% |
| 1998-07-06 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.823 | - | 0.823 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.823 | - | 0.823 | - | - | 0 | - | -2.33% |
| 1998-07-02 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 0.843 | - | 0.843 | - | - | 0 | - | -2.27% |
| 1998-06-30 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.862 | - | 0.862 | 0.862 | 0.862 | 25,514 | 0.8623 | 6.28% |
| 1998-06-29 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.811 | - | 0.811 | 0.811 | 0.811 | 25,883 | 0.8113 | 1.20% |
| 1998-06-26 | 0 | 2.075 | 1.990 | 2.100 | 2.075 | 2.075 | 4,840 | 9,913 | 2.0481 | 0.802 | 0.769 | 0.811 | 0.802 | 0.802 | 12,528 | 0.7913 | -1.19% |
| 1998-06-25 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.811 | - | 0.831 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 2.100 | - | 2.125 | - | - | 0 | 0 | - | 0.811 | - | 0.821 | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 2.100 | - | 2.200 | - | - | 0 | 0 | - | 0.811 | - | 0.850 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 0.811 | - | 0.831 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 2.100 | - | 2.100 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 0.811 | - | 0.811 | 0.850 | 0.850 | 15,530 | 0.8500 | 0.00% |
| 1998-06-11 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.811 | - | 0.811 | - | - | 0 | - | -4.55% |
| 1998-06-10 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.850 | - | 0.850 | - | - | 0 | - | -2.22% |
| 1998-06-09 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.869 | - | 0.869 | - | - | 0 | - | -2.17% |
| 1998-06-08 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.889 | - | 0.889 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.889 | - | 0.889 | - | - | 0 | - | -2.13% |
| 1998-06-04 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.908 | - | 0.908 | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 2.350 | - | 2.350 | 2.350 | 2.450 | 4,000 | 9,600 | 2.4000 | 0.908 | - | 0.908 | 0.908 | 0.947 | 10,353 | 0.9272 | 4.44% |
| 1998-06-02 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.869 | - | 0.869 | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 2.250 | - | 2.300 | - | - | 0 | 0 | - | 0.869 | - | 0.889 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.869 | - | 0.869 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 2.250 | - | 2.250 | 2.400 | 2.500 | 4,000 | 9,800 | 2.4500 | 0.869 | - | 0.869 | 0.927 | 0.966 | 10,353 | 0.9466 | -2.17% |
| 1998-05-27 | 0 | 2.300 | - | 2.300 | 2.250 | 2.350 | 8,000 | 18,400 | 2.3000 | 0.889 | - | 0.889 | 0.869 | 0.908 | 20,707 | 0.8886 | 6.98% |
| 1998-05-26 | 0 | 2.150 | - | 2.250 | - | - | 0 | 0 | - | 0.831 | - | 0.869 | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 2.150 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.831 | 0.811 | 0.889 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 2.150 | 2.000 | 2.400 | - | - | 0 | 0 | - | 0.831 | 0.773 | 0.927 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 2.150 | 2.025 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.831 | 0.782 | - | 0.792 | 0.792 | 25,883 | 0.7920 | -2.27% |
| 1998-05-20 | 0 | 2.200 | 2.175 | 2.200 | 2.050 | 2.200 | 54,000 | 116,400 | 2.1556 | 0.850 | 0.840 | 0.850 | 0.792 | 0.850 | 139,771 | 0.8328 | 0.00% |
| 1998-05-19 | 0 | 2.200 | 2.100 | 2.300 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.850 | 0.811 | 0.889 | 0.850 | 0.850 | 25,883 | 0.8500 | -4.35% |
| 1998-05-18 | 0 | 2.300 | 2.200 | 2.350 | 2.275 | 2.375 | 10,000 | 23,250 | 2.3250 | 0.889 | 0.850 | 0.908 | 0.879 | 0.918 | 25,883 | 0.8983 | -7.07% |
| 1998-05-15 | 0 | 2.475 | - | 2.475 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.956 | - | 0.956 | 0.966 | 0.966 | 25,883 | 0.9659 | -8.33% |
| 1998-05-14 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.043 | - | 1.043 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.043 | - | 1.043 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 1.043 | - | 1.043 | - | - | 0 | - | -3.57% |
| 1998-05-11 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.082 | - | 1.082 | - | - | 0 | - | -3.45% |
| 1998-05-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.120 | - | 1.159 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.120 | - | 1.120 | - | - | 0 | - | -1.69% |
| 1998-05-06 | 0 | 2.950 | - | 3.000 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 1.140 | - | 1.159 | 1.140 | 1.140 | 5,177 | 1.1397 | 5.36% |
| 1998-05-05 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.082 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 1.082 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.082 | - | 1.082 | - | - | 0 | - | -1.75% |
| 1998-04-30 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 1.101 | - | 1.101 | - | - | 0 | - | -1.72% |
| 1998-04-29 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.120 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.120 | - | 1.140 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.120 | - | 1.140 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.120 | 1.082 | 1.120 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 1.120 | 1.082 | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.120 | 1.043 | - | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.120 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.120 | - | 1.159 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.120 | - | 1.159 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 1.120 | - | 1.159 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 1.120 | - | 1.140 | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 1.120 | 1.082 | 1.159 | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 2.900 | 2.900 | 2.975 | 2.850 | 2.975 | 16,420 | 48,234 | 2.9375 | 1.120 | 1.120 | 1.149 | 1.101 | 1.149 | 42,501 | 1.1349 | -3.33% |
| 1998-03-30 | 0 | 3.000 | 2.850 | 3.100 | 2.850 | 3.000 | 48,000 | 140,300 | 2.9229 | 1.159 | 1.101 | 1.198 | 1.101 | 1.159 | 124,241 | 1.1293 | -9.09% |
| 1998-03-27 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.275 | - | 1.275 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 3.300 | 3.100 | 3.300 | 3.200 | 3.300 | 14,000 | 45,200 | 3.2286 | 1.275 | 1.198 | 1.275 | 1.236 | 1.275 | 36,237 | 1.2473 | -5.71% |
| 1998-03-25 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.352 | - | 1.352 | - | - | 0 | - | -2.78% |
| 1998-03-24 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.391 | - | 1.391 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 3.600 | - | 3.650 | - | - | 0 | 0 | - | 1.391 | - | 1.410 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.391 | - | 1.391 | - | - | 0 | - | -2.70% |
| 1998-03-19 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.429 | - | 1.429 | - | - | 0 | - | -0.67% |
| 1998-03-18 | 0 | 3.725 | - | 3.725 | - | - | 0 | 0 | - | 1.439 | - | 1.439 | - | - | 0 | - | -1.32% |
| 1998-03-17 | 0 | 3.775 | - | 3.775 | 3.700 | 3.800 | 24,000 | 90,800 | 3.7833 | 1.458 | - | 1.458 | 1.429 | 1.468 | 62,120 | 1.4617 | 4.86% |
| 1998-03-16 | 0 | 3.600 | 3.300 | 3.600 | 3.450 | 3.600 | 6,000 | 21,100 | 3.5167 | 1.391 | 1.275 | 1.391 | 1.333 | 1.391 | 15,530 | 1.3587 | 6.67% |
| 1998-03-13 | 0 | 3.375 | - | 3.400 | - | - | 2,000 | 6,750 | 3.3750 | 1.304 | - | 1.314 | - | - | 5,177 | 1.3039 | 0.00% |
| 1998-03-12 | 0 | 3.375 | - | 3.375 | 3.350 | 3.400 | 78,000 | 261,700 | 3.3551 | 1.304 | - | 1.304 | 1.294 | 1.314 | 201,891 | 1.2962 | 0.75% |
| 1998-03-11 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.294 | - | 1.333 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.294 | - | 1.333 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 3.350 | - | 3.450 | - | - | 1 | 3 | 3.0000 | 1.294 | - | 1.333 | - | - | 3 | 1.1590 | 0.00% |
| 1998-03-06 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.294 | - | 1.314 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.294 | - | 1.314 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.294 | - | 1.314 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 1.294 | - | 1.294 | - | - | 0 | - | -1.47% |
| 1998-03-02 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.314 | - | 1.314 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.314 | - | 1.314 | - | - | 0 | - | -0.73% |
| 1998-02-26 | 0 | 3.425 | - | - | 3.325 | 3.425 | 4,000 | 13,500 | 3.3750 | 1.323 | - | - | 1.285 | 1.323 | 10,353 | 1.3039 | 6.20% |
| 1998-02-25 | 0 | 3.225 | - | 3.250 | - | - | 0 | 0 | - | 1.246 | - | 1.256 | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 3.225 | - | 3.275 | - | - | 0 | 0 | - | 1.246 | - | 1.265 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.225 | - | 3.225 | 3.225 | 3.225 | 14,000 | 45,150 | 3.2250 | 1.246 | - | 1.246 | 1.246 | 1.246 | 36,237 | 1.2460 | 3.20% |
| 1998-02-20 | 0 | 3.125 | 3.000 | 3.200 | - | - | 0 | 0 | - | 1.207 | 1.159 | 1.236 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 3.125 | - | 3.125 | 3.050 | 3.150 | 16,000 | 49,650 | 3.1031 | 1.207 | - | 1.207 | 1.178 | 1.217 | 41,414 | 1.1989 | 3.31% |
| 1998-02-18 | 0 | 3.025 | - | 3.025 | 2.975 | 3.025 | 8,000 | 24,050 | 3.0063 | 1.169 | - | 1.169 | 1.149 | 1.169 | 20,707 | 1.1615 | 0.83% |
| 1998-02-17 | 0 | 3.000 | - | 3.050 | 2.850 | 3.000 | 78,000 | 225,900 | 2.8962 | 1.159 | - | 1.178 | 1.101 | 1.159 | 201,891 | 1.1189 | 1.69% |
| 1998-02-16 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 1.140 | - | 1.140 | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 2.950 | - | 2.950 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 1.140 | - | 1.140 | 1.159 | 1.159 | 20,707 | 1.1590 | 1.72% |
| 1998-02-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 1.120 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 2.900 | 2.650 | 2.925 | 2.600 | 2.900 | 42,000 | 111,800 | 2.6619 | 1.120 | 1.024 | 1.130 | 1.005 | 1.120 | 108,711 | 1.0284 | 1.75% |
| 1998-02-10 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 1.101 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 2.850 | 2.700 | 2.850 | 2.900 | 2.900 | 2,000 | 5,800 | 2.9000 | 1.101 | 1.043 | 1.101 | 1.120 | 1.120 | 5,177 | 1.1204 | 9.62% |
| 1998-02-06 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.700 | 12,000 | 31,650 | 2.6375 | 1.005 | 1.005 | 1.033 | 1.005 | 1.043 | 31,060 | 1.0190 | 4.00% |
| 1998-02-05 | 0 | 2.500 | 2.500 | - | 2.400 | 2.525 | 106,000 | 260,700 | 2.4594 | 0.966 | 0.966 | - | 0.927 | 0.976 | 274,365 | 0.9502 | 2.04% |
| 1998-02-04 | 0 | 2.450 | 2.350 | 2.500 | - | - | 238,000 | 559,300 | 2.3500 | 0.947 | 0.908 | 0.966 | - | - | 616,026 | 0.9079 | 0.00% |
| 1998-02-03 | 0 | 2.450 | 2.350 | 2.450 | 2.450 | 2.450 | 6,000 | 14,700 | 2.4500 | 0.947 | 0.908 | 0.947 | 0.947 | 0.947 | 15,530 | 0.9466 | 0.00% |
| 1998-02-02 | 0 | 2.450 | 2.350 | 2.450 | 2.200 | 2.450 | 48,000 | 109,100 | 2.2729 | 0.947 | 0.908 | 0.947 | 0.850 | 0.947 | 124,241 | 0.8781 | 11.36% |
| 1998-01-27 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.850 | 0.773 | 0.850 | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.225 | 32,000 | 70,900 | 2.2156 | 0.850 | 0.850 | 0.869 | 0.850 | 0.860 | 82,827 | 0.8560 | -8.33% |
| 1998-01-23 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.927 | - | 0.927 | - | - | 0 | - | -2.04% |
| 1998-01-22 | 0 | 2.450 | 2.400 | 2.500 | 2.450 | 2.500 | 54,880 | 136,780 | 2.4923 | 0.947 | 0.927 | 0.966 | 0.947 | 0.966 | 142,048 | 0.9629 | -13.27% |
| 1998-01-21 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 1.091 | - | 1.091 | - | - | 0 | - | -1.74% |
| 1998-01-20 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 1.111 | - | 1.111 | - | - | 0 | - | -3.36% |
| 1998-01-19 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.149 | 1.140 | 1.159 | 1.149 | 1.149 | 5,177 | 1.1494 | 0.85% |
| 1998-01-16 | 0 | 2.950 | 2.750 | 2.950 | 2.750 | 3.075 | 24,000 | 70,250 | 2.9271 | 1.140 | 1.062 | 1.140 | 1.062 | 1.188 | 62,120 | 1.1309 | -1.67% |
| 1998-01-15 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 1.159 | - | 1.159 | - | - | 0 | - | -5.51% |
| 1998-01-14 | 0 | 3.175 | - | 3.175 | 3.175 | 3.175 | 2,000 | 6,350 | 3.1750 | 1.227 | - | 1.227 | 1.227 | 1.227 | 5,177 | 1.2267 | 3.25% |
| 1998-01-13 | 0 | 3.075 | - | 3.075 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | -6.82% |
| 1998-01-12 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.275 | - | 1.275 | - | - | 0 | - | -5.71% |
| 1998-01-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.352 | - | 1.352 | - | - | 0 | - | -2.78% |
| 1998-01-08 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.391 | - | 1.391 | - | - | 0 | - | -2.70% |
| 1998-01-07 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.429 | - | 1.429 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.429 | - | 1.429 | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 3.700 | - | 3.700 | 3.700 | 3.750 | 20,000 | 74,300 | 3.7150 | 1.429 | - | 1.429 | 1.429 | 1.449 | 51,767 | 1.4353 | 0.00% |
| 1998-01-02 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 1.429 | - | 1.429 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.429 | 1.391 | 1.429 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 3.700 | 3.600 | 3.725 | 3.700 | 3.700 | 66,000 | 244,200 | 3.7000 | 1.429 | 1.391 | 1.439 | 1.429 | 1.429 | 170,831 | 1.4295 | 0.00% |
| 1997-12-29 | 0 | 3.700 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.429 | 1.429 | 1.449 | - | - | 0 | - | 0.95% |
| 1997-12-24 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.416 | - | 1.420 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 3.665 | - | 3.725 | - | - | 0 | 0 | - | 1.416 | - | 1.439 | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 3.665 | - | 3.700 | - | - | 0 | 0 | - | 1.416 | - | 1.429 | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 3.665 | - | 3.750 | - | - | 0 | 0 | - | 1.416 | - | 1.449 | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 3.665 | 3.500 | 3.700 | - | - | 0 | 0 | - | 1.416 | 1.352 | 1.429 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 3.665 | - | 3.675 | - | - | 0 | 0 | - | 1.416 | - | 1.420 | - | - | 0 | - | -0.00% |
| 1997-12-16 | 0 | 3.825 | - | 3.825 | - | - | 0 | 0 | - | 1.416 | - | 1.416 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 3.825 | 3.675 | 3.825 | 3.825 | 3.825 | 6,000 | 22,950 | 3.8250 | 1.416 | 1.360 | 1.416 | 1.416 | 1.416 | 16,208 | 1.4160 | 1.32% |
| 1997-12-12 | 0 | 3.775 | - | 3.850 | - | - | 0 | 0 | - | 1.397 | - | 1.425 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 3.775 | - | 3.775 | - | - | 0 | 0 | - | 1.397 | - | 1.397 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 3.775 | 3.700 | 3.800 | 3.700 | 3.775 | 42,000 | 156,550 | 3.7274 | 1.397 | 1.370 | 1.407 | 1.370 | 1.397 | 113,456 | 1.3798 | 2.03% |
| 1997-12-09 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.370 | 1.370 | 1.388 | 1.370 | 1.370 | 27,013 | 1.3697 | -2.63% |
| 1997-12-08 | 0 | 3.800 | 3.800 | 3.850 | 3.675 | 3.700 | 12,100 | 44,705 | 3.6946 | 1.407 | 1.407 | 1.425 | 1.360 | 1.370 | 32,686 | 1.3677 | 2.01% |
| 1997-12-05 | 0 | 3.725 | 3.725 | 3.775 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 1.379 | 1.379 | 1.397 | 1.370 | 1.370 | 81,040 | 1.3697 | -1.32% |
| 1997-12-04 | 0 | 3.775 | 3.750 | 3.850 | 3.775 | 3.775 | 36,000 | 135,900 | 3.7750 | 1.397 | 1.388 | 1.425 | 1.397 | 1.397 | 97,248 | 1.3975 | 0.00% |
| 1997-12-03 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.397 | 1.397 | 1.425 | 1.397 | 1.397 | 54,027 | 1.3975 | -1.95% |
| 1997-12-02 | 0 | 3.850 | 3.775 | 3.850 | 3.775 | 3.850 | 26,000 | 98,500 | 3.7885 | 1.425 | 1.397 | 1.425 | 1.397 | 1.425 | 70,235 | 1.4024 | 1.99% |
| 1997-12-01 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.800 | 30,000 | 113,750 | 3.7917 | 1.397 | 1.397 | 1.425 | 1.397 | 1.407 | 81,040 | 1.4036 | -0.66% |
| 1997-11-28 | 0 | 3.800 | 3.800 | 3.850 | 3.775 | 3.800 | 24,000 | 90,950 | 3.7896 | 1.407 | 1.407 | 1.425 | 1.397 | 1.407 | 64,832 | 1.4029 | 0.00% |
| 1997-11-27 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 24,000 | 91,200 | 3.8000 | 1.407 | 1.407 | 1.425 | 1.407 | 1.407 | 64,832 | 1.4067 | -2.56% |
| 1997-11-26 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 19,116 | 74,218 | 3.8825 | 1.444 | 1.407 | 1.444 | 1.444 | 1.444 | 51,639 | 1.4373 | 0.65% |
| 1997-11-25 | 0 | 3.875 | 3.875 | 3.900 | 3.800 | 3.825 | 48,000 | 182,750 | 3.8073 | 1.434 | 1.434 | 1.444 | 1.407 | 1.416 | 129,664 | 1.4094 | -0.64% |
| 1997-11-24 | 0 | 3.900 | 3.750 | 3.900 | 3.700 | 3.900 | 48,000 | 182,300 | 3.7979 | 1.444 | 1.388 | 1.444 | 1.370 | 1.444 | 129,664 | 1.4059 | 1.30% |
| 1997-11-21 | 0 | 3.850 | 3.750 | 3.850 | 3.750 | 3.850 | 40,000 | 151,500 | 3.7875 | 1.425 | 1.388 | 1.425 | 1.388 | 1.425 | 108,054 | 1.4021 | 1.99% |
| 1997-11-20 | 0 | 3.775 | 3.750 | 3.800 | 3.700 | 3.775 | 18,000 | 67,150 | 3.7306 | 1.397 | 1.388 | 1.407 | 1.370 | 1.397 | 48,624 | 1.3810 | -0.66% |
| 1997-11-19 | 0 | 3.800 | 3.700 | - | 3.600 | 3.900 | 77,808 | 288,697 | 3.7104 | 1.407 | 1.370 | - | 1.333 | 1.444 | 210,186 | 1.3735 | -1.30% |
| 1997-11-18 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.425 | - | 1.425 | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.425 | - | 1.425 | - | - | 0 | - | -2.53% |
| 1997-11-14 | 0 | 3.950 | 3.700 | 3.950 | 3.600 | 3.950 | 78,000 | 286,850 | 3.6776 | 1.462 | 1.370 | 1.462 | 1.333 | 1.462 | 210,705 | 1.3614 | -1.25% |
| 1997-11-13 | 0 | 4.000 | - | - | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.481 | - | - | 1.481 | 1.481 | 27,013 | 1.4807 | 0.00% |
| 1997-11-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.481 | - | 1.481 | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 4.000 | - | 4.100 | - | - | 20,000 | 80,000 | 4.0000 | 1.481 | - | 1.518 | - | - | 54,027 | 1.4807 | 0.00% |
| 1997-11-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.481 | - | 1.481 | - | - | 0 | - | -2.44% |
| 1997-11-07 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 1.518 | - | 1.518 | - | - | 0 | - | -1.80% |
| 1997-11-06 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.546 | - | 1.546 | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.546 | - | 1.546 | - | - | 0 | - | -0.60% |
| 1997-11-04 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 12,000 | 50,400 | 4.2000 | 1.555 | - | 1.555 | 1.555 | 1.555 | 32,416 | 1.5548 | 1.20% |
| 1997-11-03 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 1.536 | - | 1.536 | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 4.150 | 4.000 | 4.200 | 4.000 | 4.200 | 96,000 | 394,500 | 4.1094 | 1.536 | 1.481 | 1.555 | 1.481 | 1.555 | 259,329 | 1.5212 | -3.49% |
| 1997-10-30 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 1.592 | - | 1.592 | 1.592 | 1.592 | 48,624 | 1.5918 | 1.18% |
| 1997-10-29 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 1.573 | - | 1.573 | - | - | 0 | - | -3.41% |
| 1997-10-28 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 1.629 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 4.400 | - | 4.400 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.629 | - | 1.629 | 1.666 | 1.666 | 27,013 | 1.6658 | -2.22% |
| 1997-10-24 | 0 | 4.500 | - | 4.450 | 4.500 | 4.500 | 106,000 | 502,000 | 4.7358 | 1.666 | - | 1.647 | 1.666 | 1.666 | 286,342 | 1.7531 | -8.16% |
| 1997-10-23 | 0 | 4.900 | - | 4.900 | 4.700 | 4.900 | 8,000 | 38,200 | 4.7750 | 1.814 | - | 1.814 | 1.740 | 1.814 | 21,611 | 1.7676 | 0.00% |
| 1997-10-22 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 1.814 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-21 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 1.814 | - | 1.814 | - | - | 0 | - | -2.00% |
| 1997-10-20 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.851 | - | 1.851 | - | - | 0 | - | -2.91% |
| 1997-10-17 | 0 | 5.150 | - | 5.150 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 1.906 | - | 1.906 | 1.906 | 1.906 | 16,208 | 1.9065 | 4.04% |
| 1997-10-16 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 1.832 | - | 1.832 | - | - | 0 | - | -1.00% |
| 1997-10-15 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 1.851 | - | 1.851 | - | - | 0 | - | -0.99% |
| 1997-10-14 | 0 | 5.050 | - | 5.100 | - | - | 0 | 0 | - | 1.869 | - | 1.888 | - | - | 0 | - | 0.00% |
| 1997-10-13 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 1.869 | - | 1.869 | - | - | 0 | - | -0.98% |
| 1997-10-09 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 1.888 | - | 1.888 | - | - | 0 | - | 0.00% |
| 1997-10-08 | 0 | 5.100 | - | 5.200 | - | - | 0 | 0 | - | 1.888 | - | 1.925 | - | - | 0 | - | 0.00% |
| 1997-10-07 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.888 | 1.888 | 1.925 | - | - | 0 | - | 2.00% |
| 1997-10-06 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.050 | 34,000 | 170,500 | 5.0147 | 1.851 | 1.823 | 1.851 | 1.851 | 1.869 | 91,846 | 1.8564 | -2.91% |
| 1997-10-03 | 0 | 5.150 | 4.925 | 5.200 | - | - | 0 | 0 | - | 1.906 | 1.823 | 1.925 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.906 | 1.888 | 1.925 | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 5.150 | 5.150 | 5.200 | 4.950 | 5.200 | 80,000 | 410,550 | 5.1319 | 1.906 | 1.906 | 1.925 | 1.832 | 1.925 | 216,107 | 1.8997 | -1.90% |
| 1997-09-26 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.943 | 1.832 | 1.943 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 5.250 | 5.050 | 5.300 | - | - | 0 | 0 | - | 1.943 | 1.869 | 1.962 | - | - | 0 | - | 0.00% |
| 1997-09-24 | 0 | 5.250 | - | 5.250 | - | - | 0 | 0 | - | 1.943 | - | 1.943 | - | - | 0 | - | 0.00% |
| 1997-09-23 | 0 | 5.250 | 5.000 | 5.250 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 1.943 | 1.851 | 1.943 | 1.962 | 1.962 | 27,013 | 1.9620 | 0.00% |
| 1997-09-22 | 0 | 5.250 | 4.950 | 5.250 | - | - | 0 | 0 | - | 1.943 | 1.832 | 1.943 | - | - | 0 | - | -0.94% |
| 1997-09-19 | 0 | 5.300 | 5.100 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.962 | 1.888 | 1.962 | 1.962 | 1.962 | 10,805 | 1.9620 | 0.95% |
| 1997-09-18 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 46,000 | 239,800 | 5.2130 | 1.943 | 1.943 | 1.962 | 1.925 | 1.943 | 124,262 | 1.9298 | 0.00% |
| 1997-09-16 | 0 | 5.250 | 5.250 | 5.350 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.943 | 1.943 | 1.980 | 1.925 | 1.925 | 108,054 | 1.9250 | 0.96% |
| 1997-09-15 | 0 | 5.200 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.925 | 1.943 | 1.962 | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5.200 | 5.100 | 5.300 | 5.050 | 5.200 | 66,000 | 341,100 | 5.1682 | 1.925 | 1.888 | 1.962 | 1.869 | 1.925 | 178,289 | 1.9132 | 0.00% |
| 1997-09-11 | 0 | 5.200 | 5.200 | - | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 1.925 | 1.925 | - | 1.925 | 1.925 | 97,248 | 1.9250 | 0.00% |
| 1997-09-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 1.925 | 1.925 | 1.962 | 1.925 | 1.925 | 54,027 | 1.9250 | -0.95% |
| 1997-09-09 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 26,000 | 136,500 | 5.2500 | 1.943 | 1.943 | 1.980 | 1.943 | 1.943 | 70,235 | 1.9435 | 0.00% |
| 1997-09-08 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 14,000 | 73,500 | 5.2500 | 1.943 | 1.943 | 1.962 | 1.943 | 1.943 | 37,819 | 1.9435 | -0.94% |
| 1997-09-05 | 0 | 5.300 | 5.000 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 1.962 | 1.851 | 1.962 | 1.962 | 1.962 | 10,805 | 1.9620 | 0.95% |
| 1997-09-04 | 0 | 5.250 | 5.200 | 5.250 | 5.000 | 5.250 | 10,000 | 51,000 | 5.1000 | 1.943 | 1.925 | 1.943 | 1.851 | 1.943 | 27,013 | 1.8879 | -2.78% |
| 1997-09-03 | 0 | 5.400 | - | 5.500 | - | - | 0 | 0 | - | 1.999 | - | 2.036 | - | - | 0 | - | 0.00% |
| 1997-09-02 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 1.999 | - | 1.999 | - | - | 0 | - | -1.82% |
| 1997-09-01 | 0 | 5.500 | 5.050 | 5.500 | 5.300 | 5.500 | 48,000 | 259,000 | 5.3958 | 2.036 | 1.869 | 2.036 | 1.962 | 2.036 | 129,664 | 1.9975 | 1.85% |
| 1997-08-29 | 0 | 5.400 | 5.250 | 5.600 | 5.400 | 5.700 | 6,000 | 33,000 | 5.5000 | 1.999 | 1.943 | 2.073 | 1.999 | 2.110 | 16,208 | 2.0360 | 0.93% |
| 1997-08-28 | 0 | 5.350 | 5.350 | 5.550 | 5.300 | 5.500 | 68,000 | 367,600 | 5.4059 | 1.980 | 1.980 | 2.055 | 1.962 | 2.036 | 183,691 | 2.0012 | 0.94% |
| 1997-08-27 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.300 | 42,000 | 222,000 | 5.2857 | 1.962 | 1.943 | 1.999 | 1.943 | 1.962 | 113,456 | 1.9567 | -1.85% |
| 1997-08-26 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.999 | 1.943 | 1.999 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.300 | 70,000 | 367,900 | 5.2557 | 1.999 | 1.999 | 2.018 | 1.925 | 1.962 | 189,094 | 1.9456 | 3.85% |
| 1997-08-22 | 0 | 5.200 | 5.450 | 5.500 | 5.150 | 5.200 | 10,020 | 51,908 | 5.1804 | 1.925 | 2.018 | 2.036 | 1.906 | 1.925 | 27,067 | 1.9177 | -6.31% |
| 1997-08-21 | 0 | 5.550 | 5.200 | 5.600 | - | - | 440 | 2,156 | 4.9000 | 2.055 | 1.925 | 2.073 | - | - | 1,189 | 1.8139 | 0.00% |
| 1997-08-20 | 0 | 5.550 | 5.350 | 5.550 | 5.300 | 5.550 | 14,000 | 75,200 | 5.3714 | 2.055 | 1.980 | 2.055 | 1.962 | 2.055 | 37,819 | 1.9884 | 8.82% |
| 1997-08-19 | 0 | 5.100 | 5.100 | - | 5.100 | 5.200 | 36,000 | 185,600 | 5.1556 | 1.888 | 1.888 | - | 1.888 | 1.925 | 97,248 | 1.9085 | -5.56% |
| 1997-08-15 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 30,000 | 162,500 | 5.4167 | 1.999 | 1.999 | 2.018 | 1.999 | 2.018 | 81,040 | 2.0052 | 0.00% |
| 1997-08-14 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 1.999 | 1.999 | 2.036 | 1.999 | 1.999 | 16,208 | 1.9990 | -1.82% |
| 1997-08-13 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 2.036 | 1.999 | 2.036 | 2.036 | 2.036 | 27,013 | 2.0360 | 0.00% |
| 1997-08-12 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.700 | 56,000 | 310,400 | 5.5429 | 2.036 | 1.999 | 2.073 | 2.036 | 2.110 | 151,275 | 2.0519 | -1.79% |
| 1997-08-11 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 2.073 | - | 2.073 | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 5.600 | 5.450 | 5.600 | - | - | 0 | 0 | - | 2.073 | 2.018 | 2.073 | - | - | 0 | - | 0.00% |
| 1997-08-07 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 60,000 | 333,300 | 5.5550 | 2.073 | 2.055 | 2.073 | 2.036 | 2.073 | 162,081 | 2.0564 | 2.75% |
| 1997-08-06 | 0 | 5.450 | 5.400 | 5.500 | 5.300 | 5.450 | 52,000 | 278,300 | 5.3519 | 2.018 | 1.999 | 2.036 | 1.962 | 2.018 | 140,470 | 1.9812 | 1.87% |
| 1997-08-05 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,000 | 5.3333 | 1.980 | 1.962 | 1.999 | 1.962 | 1.980 | 81,040 | 1.9743 | 0.00% |
| 1997-08-04 | 0 | 5.350 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.980 | 1.943 | 1.999 | - | - | 0 | - | 0.00% |
| 1997-08-01 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 50,240 | 268,024 | 5.3349 | 1.980 | 1.925 | 1.980 | 1.962 | 1.980 | 135,716 | 1.9749 | 0.00% |
| 1997-07-31 | 0 | 5.350 | 5.250 | 5.400 | 5.300 | 5.350 | 14,000 | 74,400 | 5.3143 | 1.980 | 1.943 | 1.999 | 1.962 | 1.980 | 37,819 | 1.9673 | 2.88% |
| 1997-07-30 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 23,704 | 123,720 | 5.2194 | 1.925 | 1.980 | 1.999 | 1.925 | 1.943 | 64,033 | 1.9321 | -0.95% |
| 1997-07-29 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 50,000 | 265,500 | 5.3100 | 1.943 | 1.925 | 1.980 | 1.943 | 1.980 | 135,067 | 1.9657 | -0.94% |
| 1997-07-28 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.400 | 34,000 | 181,100 | 5.3265 | 1.962 | 1.943 | 1.999 | 1.962 | 1.999 | 91,846 | 1.9718 | 0.00% |
| 1997-07-25 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.350 | 20,000 | 106,500 | 5.3250 | 1.962 | 1.943 | 1.999 | 1.962 | 1.980 | 54,027 | 1.9712 | 1.92% |
| 1997-07-24 | 0 | 5.200 | 5.350 | 5.400 | 5.200 | 5.250 | 20,000 | 104,500 | 5.2250 | 1.925 | 1.980 | 1.999 | 1.925 | 1.943 | 54,027 | 1.9342 | -1.89% |
| 1997-07-23 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.962 | 1.925 | 1.962 | 1.962 | 1.962 | 54,027 | 1.9620 | -2.75% |
| 1997-07-22 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 2.018 | 1.888 | 2.018 | - | - | 0 | - | 0.00% |
| 1997-07-21 | 0 | 5.450 | - | 5.500 | 5.450 | 5.450 | 52,000 | 273,400 | 5.2577 | 2.018 | - | 2.036 | 2.018 | 2.018 | 140,470 | 1.9463 | 1.87% |
| 1997-07-18 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 16,000 | 84,600 | 5.2875 | 1.980 | 1.943 | 1.999 | 1.943 | 1.980 | 43,221 | 1.9574 | 1.90% |
| 1997-07-17 | 0 | 5.250 | 5.200 | 5.400 | 5.250 | 5.300 | 32,000 | 169,100 | 5.2844 | 1.943 | 1.925 | 1.999 | 1.943 | 1.962 | 86,443 | 1.9562 | -4.55% |
| 1997-07-16 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 2.036 | - | 2.036 | 2.036 | 2.036 | 5,403 | 2.0360 | 0.92% |
| 1997-07-15 | 0 | 5.450 | 5.150 | 5.450 | 5.200 | 5.450 | 12,000 | 62,900 | 5.2417 | 2.018 | 1.906 | 2.018 | 1.925 | 2.018 | 32,416 | 1.9404 | 2.83% |
| 1997-07-14 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.400 | 28,000 | 149,000 | 5.3214 | 1.962 | 1.962 | 2.036 | 1.962 | 1.999 | 75,638 | 1.9699 | -0.93% |
| 1997-07-11 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.550 | 60,000 | 327,200 | 5.4533 | 1.980 | 1.980 | 2.036 | 1.980 | 2.055 | 162,081 | 2.0187 | -1.83% |
| 1997-07-10 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 20,000 | 106,300 | 5.3150 | 2.018 | 1.999 | 2.018 | 1.962 | 2.018 | 54,027 | 1.9675 | 1.87% |
| 1997-07-09 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.500 | 14,000 | 76,400 | 5.4571 | 1.980 | 1.980 | 2.036 | 1.980 | 2.036 | 37,819 | 2.0202 | 0.94% |
| 1997-07-08 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.450 | 50,000 | 268,200 | 5.3640 | 1.962 | 1.962 | 2.036 | 1.962 | 2.018 | 135,067 | 1.9857 | -1.85% |
| 1997-07-07 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.550 | 36,000 | 195,300 | 5.4250 | 1.999 | 1.980 | 2.036 | 1.999 | 2.055 | 97,248 | 2.0083 | -3.57% |
| 1997-07-04 | 0 | 5.600 | - | 5.650 | 5.600 | 5.700 | 10,000 | 56,400 | 5.6400 | 2.073 | - | 2.092 | 2.073 | 2.110 | 27,013 | 2.0878 | 1.82% |
| 1997-07-03 | 0 | 5.500 | 5.300 | 5.600 | 5.500 | 5.600 | 20,000 | 111,000 | 5.5500 | 2.036 | 1.962 | 2.073 | 2.036 | 2.073 | 54,027 | 2.0545 | -0.90% |
| 1997-06-27 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 88,000 | 490,600 | 5.5750 | 2.055 | 2.055 | 2.073 | 2.055 | 2.073 | 237,718 | 2.0638 | -0.89% |
| 1997-06-26 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.850 | 94,000 | 529,400 | 5.6319 | 2.073 | 2.073 | 2.092 | 2.073 | 2.166 | 253,926 | 2.0849 | -1.23% |
| 1997-06-25 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.800 | 22,000 | 126,600 | 5.7545 | 2.099 | 2.081 | 2.117 | 2.099 | 2.136 | 59,744 | 2.1190 | 0.00% |
| 1997-06-24 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 40,100 | 224,940 | 5.6095 | 2.099 | 2.081 | 2.099 | 2.044 | 2.099 | 108,897 | 2.0656 | 1.79% |
| 1997-06-23 | 0 | 5.600 | 5.500 | 5.750 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.062 | 2.025 | 2.117 | 2.062 | 2.062 | 27,156 | 2.0621 | -2.61% |
| 1997-06-20 | 0 | 5.750 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.117 | 2.081 | 2.173 | - | - | 0 | - | 0.00% |
| 1997-06-19 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.800 | 24,000 | 138,500 | 5.7708 | 2.117 | 2.099 | 2.136 | 2.117 | 2.136 | 65,175 | 2.1250 | 2.68% |
| 1997-06-18 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.800 | 32,000 | 182,000 | 5.6875 | 2.062 | 2.062 | 2.136 | 2.062 | 2.136 | 86,900 | 2.0944 | -1.75% |
| 1997-06-17 | 0 | 5.700 | 5.650 | 5.750 | - | - | 0 | 0 | - | 2.099 | 2.081 | 2.117 | - | - | 0 | - | 0.00% |
| 1997-06-16 | 0 | 5.700 | 5.800 | 5.850 | 5.700 | 6.000 | 24,000 | 139,800 | 5.8250 | 2.099 | 2.136 | 2.154 | 2.099 | 2.209 | 65,175 | 2.1450 | -1.72% |
| 1997-06-13 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 6.100 | 86,000 | 506,600 | 5.8907 | 2.136 | 2.117 | 2.154 | 2.099 | 2.246 | 233,545 | 2.1692 | -1.69% |
| 1997-06-12 | 0 | 5.900 | 5.600 | 5.900 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.173 | 2.062 | 2.173 | 2.209 | 2.209 | 27,156 | 2.2094 | 1.72% |
| 1997-06-11 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.850 | 20,000 | 116,200 | 5.8100 | 2.136 | 2.099 | 2.136 | 2.136 | 2.154 | 54,313 | 2.1395 | -2.52% |
| 1997-06-10 | 0 | 5.950 | 5.950 | 6.000 | 5.800 | 5.900 | 58,000 | 338,000 | 5.8276 | 2.191 | 2.191 | 2.209 | 2.136 | 2.173 | 157,507 | 2.1459 | -1.65% |
| 1997-06-06 | 0 | 6.050 | 5.900 | 6.100 | 6.050 | 6.300 | 166,000 | 1,012,300 | 6.0982 | 2.228 | 2.173 | 2.246 | 2.228 | 2.320 | 450,796 | 2.2456 | 0.83% |
| 1997-06-05 | 0 | 6.000 | 5.900 | 6.050 | 5.750 | 6.000 | 66,000 | 387,400 | 5.8697 | 2.209 | 2.173 | 2.228 | 2.117 | 2.209 | 179,232 | 2.1614 | 4.35% |
| 1997-06-04 | 0 | 5.750 | 5.850 | 5.900 | 5.750 | 5.900 | 30,756 | 177,896 | 5.7841 | 2.117 | 2.154 | 2.173 | 2.117 | 2.173 | 83,522 | 2.1299 | -4.17% |
| 1997-06-03 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.209 | 2.209 | 2.228 | 2.209 | 2.209 | 38,019 | 2.2094 | 0.00% |
| 1997-06-02 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 46,000 | 276,000 | 6.0000 | 2.209 | 2.191 | 2.228 | 2.209 | 2.209 | 124,919 | 2.2094 | 0.00% |
| 1997-05-30 | 0 | 6.000 | 5.900 | 6.050 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.209 | 2.173 | 2.228 | 2.209 | 2.209 | 5,431 | 2.2094 | 0.84% |
| 1997-05-29 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.150 | 136,000 | 821,600 | 6.0412 | 2.191 | 2.173 | 2.191 | 2.191 | 2.265 | 369,327 | 2.2246 | -2.46% |
| 1997-05-28 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.200 | 126,000 | 757,100 | 6.0087 | 2.246 | 2.228 | 2.246 | 2.173 | 2.283 | 342,170 | 2.2126 | 3.39% |
| 1997-05-27 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 26,000 | 153,900 | 5.9192 | 2.173 | 2.173 | 2.191 | 2.173 | 2.191 | 70,607 | 2.1797 | -0.84% |
| 1997-05-26 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.100 | 66,000 | 395,500 | 5.9924 | 2.191 | 2.191 | 2.228 | 2.191 | 2.246 | 179,232 | 2.2066 | 0.85% |
| 1997-05-23 | 0 | 5.900 | 5.900 | 6.050 | 5.900 | 6.100 | 102,000 | 611,800 | 5.9980 | 2.173 | 2.173 | 2.228 | 2.173 | 2.246 | 276,995 | 2.2087 | 1.72% |
| 1997-05-22 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 34,400 | 199,440 | 5.7977 | 2.136 | 2.136 | 2.209 | 2.136 | 2.136 | 93,418 | 2.1349 | -1.69% |
| 1997-05-21 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.250 | 94,000 | 577,800 | 6.1468 | 2.173 | 2.173 | 2.209 | 2.173 | 2.301 | 255,270 | 2.2635 | -3.28% |
| 1997-05-20 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.300 | 172,000 | 1,046,000 | 6.0814 | 2.246 | 2.209 | 2.246 | 2.191 | 2.320 | 467,089 | 2.2394 | 1.67% |
| 1997-05-19 | 0 | 6.000 | 5.750 | 6.000 | 5.800 | 6.000 | 9,100 | 53,195 | 5.8456 | 2.209 | 2.117 | 2.209 | 2.136 | 2.209 | 24,712 | 2.1526 | 5.26% |
| 1997-05-16 | 0 | 5.700 | 5.700 | 5.900 | 5.700 | 6.200 | 59,204 | 348,383 | 5.8845 | 2.099 | 2.099 | 2.173 | 2.099 | 2.283 | 160,777 | 2.1669 | -5.00% |
| 1997-05-15 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.150 | 90,000 | 546,100 | 6.0678 | 2.209 | 2.209 | 2.246 | 2.209 | 2.265 | 244,407 | 2.2344 | -2.44% |
| 1997-05-14 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.300 | 176,000 | 1,096,000 | 6.2273 | 2.265 | 2.265 | 2.283 | 2.228 | 2.320 | 477,952 | 2.2931 | -1.60% |
| 1997-05-13 | 0 | 6.250 | 6.200 | 6.250 | 5.950 | 6.350 | 376,000 | 2,338,200 | 6.2186 | 2.301 | 2.283 | 2.301 | 2.191 | 2.338 | 1,021,079 | 2.2899 | 3.31% |
| 1997-05-12 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.500 | 572,000 | 3,528,700 | 6.1691 | 2.228 | 2.209 | 2.246 | 2.209 | 2.394 | 1,553,344 | 2.2717 | -3.97% |
| 1997-05-09 | 0 | 6.300 | 6.100 | 6.300 | 5.700 | 6.300 | 663,916 | 3,971,646 | 5.9822 | 2.320 | 2.246 | 2.320 | 2.099 | 2.320 | 1,802,954 | 2.2029 | 12.50% |
| 1997-05-08 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 72,000 | 397,000 | 5.5139 | 2.062 | 2.062 | 2.081 | 2.025 | 2.062 | 195,526 | 2.0304 | 0.00% |
| 1997-05-07 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.700 | 68,000 | 381,600 | 5.6118 | 2.062 | 2.025 | 2.081 | 2.062 | 2.099 | 184,663 | 2.0665 | -0.88% |
| 1997-05-06 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 28,000 | 157,000 | 5.6071 | 2.081 | 2.062 | 2.099 | 2.062 | 2.081 | 76,038 | 2.0648 | 0.00% |
| 1997-05-05 | 0 | 5.650 | 5.650 | 5.700 | 5.500 | 5.600 | 110,400 | 613,320 | 5.5554 | 2.081 | 2.081 | 2.099 | 2.025 | 2.062 | 299,806 | 2.0457 | 2.73% |
| 1997-05-02 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.450 | 110,000 | 595,000 | 5.4091 | 2.025 | 2.025 | 2.044 | 1.988 | 2.007 | 298,720 | 1.9918 | 0.92% |
| 1997-05-01 | 0 | 5.450 | 5.550 | 5.600 | 5.450 | 5.700 | 114,000 | 629,900 | 5.5254 | 2.007 | 2.044 | 2.062 | 2.007 | 2.099 | 309,583 | 2.0347 | -0.91% |
| 1997-04-30 | 0 | 5.500 | 5.350 | 5.500 | 5.400 | 5.550 | 94,000 | 513,500 | 5.4628 | 2.025 | 1.970 | 2.025 | 1.988 | 2.044 | 255,270 | 2.0116 | 0.00% |
| 1997-04-29 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 2.025 | 2.007 | 2.081 | 2.025 | 2.025 | 16,294 | 2.0253 | -1.79% |
| 1997-04-28 | 0 | 5.600 | 5.600 | 5.700 | 5.550 | 5.700 | 72,000 | 405,300 | 5.6292 | 2.062 | 2.062 | 2.099 | 2.044 | 2.099 | 195,526 | 2.0729 | -2.61% |
| 1997-04-25 | 0 | 5.750 | 5.650 | 5.750 | 5.750 | 5.900 | 10,000 | 58,000 | 5.8000 | 2.117 | 2.081 | 2.117 | 2.117 | 2.173 | 27,156 | 2.1358 | 2.68% |
| 1997-04-24 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 2.062 | 2.044 | 2.062 | - | - | 0 | - | 0.00% |
| 1997-04-23 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.700 | 46,000 | 258,700 | 5.6239 | 2.062 | 2.044 | 2.099 | 2.062 | 2.099 | 124,919 | 2.0709 | 0.00% |
| 1997-04-22 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.650 | 12,000 | 67,500 | 5.6250 | 2.062 | 2.025 | 2.081 | 2.062 | 2.081 | 32,588 | 2.0713 | 0.00% |
| 1997-04-21 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 2.062 | 2.062 | 2.081 | 2.062 | 2.062 | 16,294 | 2.0621 | -0.88% |
| 1997-04-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.081 | 2.044 | 2.081 | - | - | 0 | - | -0.88% |
| 1997-04-17 | 0 | 5.700 | 5.500 | 5.700 | 5.500 | 5.700 | 70,000 | 389,500 | 5.5643 | 2.099 | 2.025 | 2.099 | 2.025 | 2.099 | 190,095 | 2.0490 | 0.00% |
| 1997-04-16 | 0 | 5.700 | 5.700 | 5.750 | 5.600 | 6.000 | 66,000 | 376,400 | 5.7030 | 2.099 | 2.099 | 2.117 | 2.062 | 2.209 | 179,232 | 2.1001 | 0.88% |
| 1997-04-15 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.600 | 8,000 | 44,800 | 5.6000 | 2.081 | 2.081 | 2.099 | 2.062 | 2.062 | 21,725 | 2.0621 | 2.73% |
| 1997-04-14 | 0 | 5.500 | 5.500 | 5.750 | 5.500 | 5.850 | 12,000 | 67,100 | 5.5917 | 2.025 | 2.025 | 2.117 | 2.025 | 2.154 | 32,588 | 2.0591 | -4.35% |
| 1997-04-11 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 6.000 | 34,000 | 197,600 | 5.8118 | 2.117 | 2.099 | 2.117 | 2.117 | 2.209 | 92,332 | 2.1401 | 0.88% |
| 1997-04-10 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 8,000 | 45,200 | 5.6500 | 2.099 | 2.062 | 2.099 | 2.062 | 2.099 | 21,725 | 2.0805 | -1.72% |
| 1997-04-09 | 0 | 5.800 | 5.600 | 5.800 | 5.750 | 5.850 | 6,000 | 34,700 | 5.7833 | 2.136 | 2.062 | 2.136 | 2.117 | 2.154 | 16,294 | 2.1296 | 4.50% |
| 1997-04-08 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 12,000 | 67,100 | 5.5917 | 2.044 | 2.044 | 2.099 | 2.044 | 2.081 | 32,588 | 2.0591 | -3.48% |
| 1997-04-07 | 0 | 5.750 | 5.600 | 5.750 | 5.600 | 5.750 | 32,000 | 181,900 | 5.6844 | 2.117 | 2.062 | 2.117 | 2.062 | 2.117 | 86,900 | 2.0932 | 0.00% |
| 1997-04-04 | 0 | 5.750 | 5.700 | 5.750 | 5.500 | 5.800 | 58,000 | 329,000 | 5.6724 | 2.117 | 2.099 | 2.117 | 2.025 | 2.136 | 157,507 | 2.0888 | 4.55% |
| 1997-04-03 | 0 | 5.500 | 5.250 | 5.500 | 5.350 | 5.500 | 32,000 | 172,000 | 5.3750 | 2.025 | 1.933 | 2.025 | 1.970 | 2.025 | 86,900 | 1.9793 | 0.92% |
| 1997-04-02 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 2.007 | 1.988 | 2.044 | - | - | 0 | - | 0.00% |
| 1997-04-01 | 0 | 5.450 | 5.400 | 5.600 | 5.450 | 5.450 | 12,000 | 65,400 | 5.4500 | 2.007 | 1.988 | 2.062 | 2.007 | 2.007 | 32,588 | 2.0069 | -3.54% |
| 1997-03-27 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.750 | 22,000 | 125,400 | 5.7000 | 2.081 | 2.081 | 2.136 | 2.081 | 2.117 | 59,744 | 2.0990 | -2.59% |
| 1997-03-26 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 48,000 | 280,100 | 5.8354 | 2.136 | 2.117 | 2.136 | 2.136 | 2.154 | 130,351 | 2.1488 | -3.33% |
| 1997-03-25 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.000 | 78,520 | 460,141 | 5.8602 | 2.209 | 2.191 | 2.209 | 2.136 | 2.209 | 213,232 | 2.1579 | 1.69% |
| 1997-03-24 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 6.250 | 336,000 | 2,022,800 | 6.0202 | 2.173 | 2.173 | 2.191 | 2.173 | 2.301 | 912,454 | 2.2169 | 1.72% |
| 1997-03-21 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 76,000 | 431,700 | 5.6803 | 2.136 | 2.117 | 2.136 | 2.025 | 2.136 | 206,388 | 2.0917 | 7.41% |
| 1997-03-20 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 40,000 | 217,800 | 5.4450 | 1.988 | 1.988 | 2.007 | 1.988 | 2.025 | 108,625 | 2.0051 | 0.00% |
| 1997-03-19 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 46,000 | 250,200 | 5.4391 | 1.988 | 1.988 | 2.007 | 1.988 | 2.025 | 124,919 | 2.0029 | -0.92% |
| 1997-03-18 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 20,000 | 108,500 | 5.4250 | 2.007 | 2.007 | 2.025 | 1.988 | 2.007 | 54,313 | 1.9977 | -1.80% |
| 1997-03-17 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 24,420 | 135,784 | 5.5604 | 2.044 | 2.025 | 2.044 | 2.044 | 2.062 | 66,316 | 2.0475 | 1.83% |
| 1997-03-14 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 40,000 | 218,500 | 5.4625 | 2.007 | 1.988 | 2.025 | 1.988 | 2.025 | 108,625 | 2.0115 | -1.80% |
| 1997-03-13 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 62,906 | 348,847 | 5.5455 | 2.044 | 2.044 | 2.062 | 2.025 | 2.044 | 170,830 | 2.0421 | 2.78% |
| 1997-03-12 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.988 | 1.988 | 2.062 | 1.988 | 1.988 | 10,863 | 1.9885 | -1.82% |
| 1997-03-11 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 6,000 | 33,000 | 5.5000 | 2.025 | 2.007 | 2.062 | 2.025 | 2.025 | 16,294 | 2.0253 | -1.79% |
| 1997-03-10 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 2.062 | 2.044 | 2.062 | - | - | 0 | - | -2.61% |
| 1997-03-07 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 47,200 | 270,780 | 5.7369 | 2.117 | 2.081 | 2.117 | 2.081 | 2.136 | 128,178 | 2.1125 | 5.50% |
| 1997-03-06 | 0 | 5.450 | 5.400 | 5.650 | 5.450 | 5.450 | 6,000 | 32,700 | 5.4500 | 2.007 | 1.988 | 2.081 | 2.007 | 2.007 | 16,294 | 2.0069 | 0.00% |
| 1997-03-05 | 0 | 5.450 | 5.450 | 5.650 | 5.400 | 5.500 | 32,000 | 174,100 | 5.4406 | 2.007 | 2.007 | 2.081 | 1.988 | 2.025 | 86,900 | 2.0034 | 0.93% |
| 1997-03-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.988 | 1.988 | 2.025 | 1.988 | 1.988 | 38,019 | 1.9885 | -2.70% |
| 1997-03-03 | 0 | 5.550 | 5.400 | 5.600 | - | - | 0 | 0 | - | 2.044 | 1.988 | 2.062 | - | - | 0 | - | -0.89% |
| 1997-02-28 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 2.062 | 2.025 | 2.062 | - | - | 0 | - | -2.61% |
| 1997-02-27 | 0 | 5.750 | 5.650 | 5.750 | 5.200 | 5.800 | 240,000 | 1,336,600 | 5.5692 | 2.117 | 2.081 | 2.117 | 1.915 | 2.136 | 651,753 | 2.0508 | 7.48% |
| 1997-02-26 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.400 | 38,000 | 204,100 | 5.3711 | 1.970 | 1.952 | 2.025 | 1.970 | 1.988 | 103,194 | 1.9778 | -0.93% |
| 1997-02-25 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 32,000 | 172,000 | 5.3750 | 1.988 | 1.952 | 1.988 | 1.970 | 1.988 | 86,900 | 1.9793 | 1.89% |
| 1997-02-24 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 30,000 | 160,200 | 5.3400 | 1.952 | 1.952 | 1.988 | 1.952 | 1.970 | 81,469 | 1.9664 | -0.93% |
| 1997-02-21 | 0 | 5.350 | 5.150 | 5.350 | 5.300 | 5.350 | 6,000 | 32,000 | 5.3333 | 1.970 | 1.896 | 1.970 | 1.952 | 1.970 | 16,294 | 1.9639 | 0.00% |
| 1997-02-20 | 0 | 5.350 | 5.300 | 5.400 | 5.100 | 5.400 | 91,000 | 477,600 | 5.2484 | 1.970 | 1.952 | 1.988 | 1.878 | 1.988 | 247,123 | 1.9326 | 0.94% |
| 1997-02-19 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.952 | 1.915 | 1.988 | - | - | 0 | - | 0.00% |
| 1997-02-18 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 1.952 | 1.878 | 1.952 | - | - | 0 | - | -1.85% |
| 1997-02-17 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 1.988 | 1.933 | 1.988 | 1.988 | 1.988 | 54,313 | 1.9885 | 0.00% |
| 1997-02-14 | 0 | 5.400 | 5.150 | 5.400 | 5.100 | 5.400 | 24,000 | 124,000 | 5.1667 | 1.988 | 1.896 | 1.988 | 1.878 | 1.988 | 65,175 | 1.9026 | 0.00% |
| 1997-02-13 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.988 | - | 1.988 | 1.988 | 1.988 | 10,863 | 1.9885 | -1.82% |
| 1997-02-12 | 0 | 5.500 | - | - | - | - | 0 | 0 | - | 2.025 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-11 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 2.025 | 1.952 | 2.025 | - | - | 0 | - | -0.90% |
| 1997-02-10 | 0 | 5.550 | 5.400 | 5.650 | - | - | 0 | 0 | - | 2.044 | 1.988 | 2.081 | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 19,600 | 108,880 | 5.5551 | 2.044 | 2.044 | 2.062 | 2.044 | 2.062 | 53,226 | 2.0456 | -1.77% |
| 1997-02-04 | 0 | 5.650 | 5.650 | 5.700 | 5.400 | 5.800 | 236,000 | 1,312,900 | 5.5631 | 2.081 | 2.081 | 2.099 | 1.988 | 2.136 | 640,890 | 2.0486 | 4.63% |
| 1997-02-03 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.988 | 1.970 | 2.007 | - | - | 0 | - | 0.00% |
| 1997-01-31 | 0 | 5.400 | 5.350 | 5.450 | - | - | 0 | 0 | - | 1.988 | 1.970 | 2.007 | - | - | 0 | - | 0.00% |
| 1997-01-30 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.988 | 1.970 | 2.025 | 1.988 | 1.988 | 27,156 | 1.9885 | 0.93% |
| 1997-01-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 1.970 | 1.970 | 1.988 | 1.970 | 1.970 | 10,863 | 1.9701 | 0.00% |
| 1997-01-28 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 28,000 | 150,700 | 5.3821 | 1.970 | 1.970 | 1.988 | 1.970 | 1.988 | 76,038 | 1.9819 | -0.93% |
| 1997-01-27 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 1.988 | 1.970 | 2.007 | 1.988 | 1.988 | 38,019 | 1.9885 | -0.92% |
| 1997-01-24 | 0 | 5.450 | 5.350 | 5.550 | - | - | 420 | 2,142 | 5.1000 | 2.007 | 1.970 | 2.044 | - | - | 1,141 | 1.8780 | 0.00% |
| 1997-01-23 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.007 | 1.988 | 2.007 | 2.007 | 2.007 | 10,863 | 2.0069 | -0.91% |
| 1997-01-22 | 0 | 5.500 | 5.500 | 5.650 | - | - | 0 | 0 | - | 2.025 | 2.025 | 2.081 | - | - | 0 | - | 0.00% |
| 1997-01-21 | 0 | 5.500 | 5.500 | 5.700 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 2.025 | 2.025 | 2.099 | 2.025 | 2.025 | 86,900 | 2.0253 | 0.00% |
| 1997-01-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 32,000 | 176,000 | 5.5000 | 2.025 | 2.007 | 2.044 | 2.025 | 2.025 | 86,900 | 2.0253 | 0.00% |
| 1997-01-17 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 46,440 | 256,410 | 5.5213 | 2.025 | 2.025 | 2.044 | 2.025 | 2.062 | 126,114 | 2.0332 | -1.79% |
| 1997-01-16 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.600 | 12,000 | 67,200 | 5.6000 | 2.062 | 2.062 | 2.117 | 2.062 | 2.062 | 32,588 | 2.0621 | 1.82% |
| 1997-01-15 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 80,000 | 440,000 | 5.5000 | 2.025 | 2.007 | 2.062 | 2.025 | 2.025 | 217,251 | 2.0253 | 0.00% |
| 1997-01-14 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 45,916 | 254,446 | 5.5416 | 2.025 | 2.025 | 2.062 | 2.025 | 2.062 | 124,691 | 2.0406 | -2.65% |
| 1997-01-13 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 38,000 | 214,400 | 5.6421 | 2.081 | 2.062 | 2.081 | 2.062 | 2.099 | 103,194 | 2.0776 | -0.88% |
| 1997-01-10 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 6,000 | 34,200 | 5.7000 | 2.099 | 2.081 | 2.099 | 2.099 | 2.099 | 16,294 | 2.0990 | 0.00% |
| 1997-01-09 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.099 | 2.062 | 2.099 | - | - | 0 | - | 0.00% |
| 1997-01-08 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 5.700 | 20,000 | 113,500 | 5.6750 | 2.099 | 2.081 | 2.136 | 2.081 | 2.099 | 54,313 | 2.0897 | 1.79% |
| 1997-01-07 | 0 | 5.600 | 5.600 | 5.850 | 5.550 | 5.700 | 36,000 | 204,000 | 5.6667 | 2.062 | 2.062 | 2.154 | 2.044 | 2.099 | 97,763 | 2.0867 | -4.27% |
| 1997-01-06 | 0 | 5.850 | 5.650 | 5.850 | 5.600 | 5.850 | 16,000 | 90,300 | 5.6438 | 2.154 | 2.081 | 2.154 | 2.062 | 2.154 | 43,450 | 2.0782 | 1.74% |
| 1997-01-03 | 0 | 5.750 | 5.500 | 5.750 | - | - | 1,260 | 6,678 | 5.3000 | 2.117 | 2.025 | 2.117 | - | - | 3,422 | 1.9517 | -0.86% |
| 1997-01-02 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.136 | 2.062 | 2.136 | - | - | 0 | - | -1.69% |
| 1996-12-31 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.173 | 2.099 | 2.173 | - | - | 0 | - | 0.00% |
| 1996-12-30 | 0 | 5.900 | 5.800 | 5.900 | 6.000 | 6.200 | 12,000 | 72,400 | 6.0333 | 2.173 | 2.136 | 2.173 | 2.209 | 2.283 | 32,588 | 2.2217 | 0.85% |
| 1996-12-27 | 0 | 5.850 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.154 | 2.081 | 2.173 | - | - | 0 | - | 0.00% |
| 1996-12-24 | 0 | 5.850 | 5.650 | 5.850 | 5.700 | 5.900 | 24,000 | 138,600 | 5.7750 | 2.154 | 2.081 | 2.154 | 2.099 | 2.173 | 65,175 | 2.1266 | -0.85% |
| 1996-12-23 | 0 | 5.900 | 5.650 | 5.900 | 5.600 | 5.950 | 44,000 | 253,300 | 5.7568 | 2.173 | 2.081 | 2.173 | 2.062 | 2.191 | 119,488 | 2.1199 | 2.61% |
| 1996-12-20 | 0 | 5.750 | 5.650 | 5.750 | 5.850 | 5.850 | 18,000 | 105,300 | 5.8500 | 2.117 | 2.081 | 2.117 | 2.154 | 2.154 | 48,881 | 2.1542 | 1.77% |
| 1996-12-19 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.081 | 2.044 | 2.081 | - | - | 0 | - | 0.00% |
| 1996-12-18 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.081 | 2.044 | 2.081 | - | - | 0 | - | 0.00% |
| 1996-12-17 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 9,200 | 52,100 | 5.6630 | 2.081 | 2.081 | 2.099 | 2.081 | 2.099 | 24,984 | 2.0853 | -1.74% |
| 1996-12-16 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 36,000 | 212,400 | 5.9000 | 2.117 | 2.099 | 2.117 | 2.117 | 2.117 | 100,313 | 2.1174 | -1.67% |
| 1996-12-13 | 0 | 6.000 | 5.800 | 6.000 | 5.700 | 6.000 | 68,000 | 394,900 | 5.8074 | 2.153 | 2.081 | 2.153 | 2.046 | 2.153 | 189,481 | 2.0841 | 4.35% |
| 1996-12-12 | 0 | 5.750 | 5.750 | 5.900 | 5.650 | 5.800 | 96,000 | 549,400 | 5.7229 | 2.064 | 2.064 | 2.117 | 2.028 | 2.081 | 267,502 | 2.0538 | 0.00% |
| 1996-12-11 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.900 | 118,000 | 681,500 | 5.7754 | 2.064 | 2.046 | 2.081 | 2.046 | 2.117 | 328,805 | 2.0727 | -0.86% |
| 1996-12-10 | 0 | 5.800 | 5.700 | 5.850 | 5.650 | 5.900 | 80,000 | 462,300 | 5.7788 | 2.081 | 2.046 | 2.099 | 2.028 | 2.117 | 222,918 | 2.0739 | 0.00% |
| 1996-12-09 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 62,000 | 348,700 | 5.6242 | 2.081 | 2.064 | 2.081 | 1.974 | 2.081 | 172,762 | 2.0184 | 4.50% |
| 1996-12-06 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.700 | 42,000 | 235,600 | 5.6095 | 1.992 | 1.992 | 2.028 | 1.956 | 2.046 | 117,032 | 2.0131 | -2.63% |
| 1996-12-05 | 0 | 5.700 | 5.700 | 5.750 | 5.550 | 5.700 | 36,000 | 202,700 | 5.6306 | 2.046 | 2.046 | 2.064 | 1.992 | 2.046 | 100,313 | 2.0207 | 0.88% |
| 1996-12-04 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 24,000 | 135,600 | 5.6500 | 2.028 | 2.010 | 2.046 | 2.010 | 2.046 | 66,875 | 2.0276 | -0.88% |
| 1996-12-03 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 56,000 | 318,700 | 5.6911 | 2.046 | 2.028 | 2.064 | 2.028 | 2.046 | 156,043 | 2.0424 | 2.70% |
| 1996-12-02 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 16,000 | 89,200 | 5.5750 | 1.992 | 1.992 | 2.028 | 1.992 | 2.010 | 44,584 | 2.0007 | -0.89% |
| 1996-11-29 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.650 | 66,000 | 372,400 | 5.6424 | 2.010 | 2.010 | 2.064 | 2.010 | 2.028 | 183,908 | 2.0249 | 0.00% |
| 1996-11-28 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 65,200 | 367,580 | 5.6377 | 2.010 | 2.010 | 2.028 | 2.010 | 2.046 | 181,678 | 2.0232 | -1.75% |
| 1996-11-27 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.850 | 42,712 | 246,645 | 5.7746 | 2.046 | 2.046 | 2.064 | 2.046 | 2.099 | 119,016 | 2.0724 | -2.56% |
| 1996-11-26 | 0 | 5.850 | 5.700 | 5.950 | 5.850 | 6.000 | 34,000 | 202,200 | 5.9471 | 2.099 | 2.046 | 2.135 | 2.099 | 2.153 | 94,740 | 2.1343 | -2.50% |
| 1996-11-25 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.200 | 90,000 | 548,100 | 6.0900 | 2.153 | 2.153 | 2.171 | 2.153 | 2.225 | 250,783 | 2.1856 | 1.69% |
| 1996-11-22 | 0 | 5.900 | 5.900 | 6.000 | 5.650 | 6.000 | 162,000 | 956,400 | 5.9037 | 2.117 | 2.117 | 2.153 | 2.028 | 2.153 | 451,410 | 2.1187 | 5.36% |
| 1996-11-21 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.650 | 122,000 | 682,700 | 5.5959 | 2.010 | 2.010 | 2.028 | 1.974 | 2.028 | 339,950 | 2.0082 | 3.70% |
| 1996-11-20 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 76,000 | 412,400 | 5.4263 | 1.938 | 1.920 | 1.938 | 1.920 | 1.974 | 211,772 | 1.9474 | -0.92% |
| 1996-11-19 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 102,000 | 558,100 | 5.4716 | 1.956 | 1.938 | 1.974 | 1.938 | 1.974 | 284,221 | 1.9636 | 1.87% |
| 1996-11-18 | 0 | 5.350 | 5.300 | 5.500 | 5.350 | 5.350 | 18,000 | 96,300 | 5.3500 | 1.920 | 1.902 | 1.974 | 1.920 | 1.920 | 50,157 | 1.9200 | 0.94% |
| 1996-11-15 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.902 | 1.884 | 1.920 | - | - | 0 | - | 0.00% |
| 1996-11-14 | 0 | 5.300 | 5.250 | 5.350 | 5.200 | 5.350 | 25,280 | 133,600 | 5.2848 | 1.902 | 1.884 | 1.920 | 1.866 | 1.920 | 70,442 | 1.8966 | 1.92% |
| 1996-11-13 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.400 | 44,000 | 232,800 | 5.2909 | 1.866 | 1.866 | 1.938 | 1.866 | 1.938 | 122,605 | 1.8988 | -3.70% |
| 1996-11-12 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 1.938 | 1.866 | 1.938 | - | - | 0 | - | 0.00% |
| 1996-11-11 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.938 | 1.866 | 1.938 | 1.938 | 1.938 | 27,865 | 1.9379 | 0.00% |
| 1996-11-08 | 0 | 5.400 | 5.150 | 5.450 | 5.050 | 5.400 | 56,000 | 292,600 | 5.2250 | 1.938 | 1.848 | 1.956 | 1.812 | 1.938 | 156,043 | 1.8751 | 2.86% |
| 1996-11-07 | 0 | 5.250 | 5.200 | 5.350 | - | - | 0 | 0 | - | 1.884 | 1.866 | 1.920 | - | - | 0 | - | 0.00% |
| 1996-11-06 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 12,000 | 63,500 | 5.2917 | 1.884 | 1.884 | 1.920 | 1.884 | 1.902 | 33,438 | 1.8991 | -2.78% |
| 1996-11-05 | 0 | 5.400 | 5.350 | 5.450 | 5.100 | 5.500 | 145,250 | 769,163 | 5.2954 | 1.938 | 1.920 | 1.956 | 1.830 | 1.974 | 404,736 | 1.9004 | 5.88% |
| 1996-11-04 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.150 | 75,710 | 382,879 | 5.0572 | 1.830 | 1.830 | 1.848 | 1.794 | 1.848 | 210,964 | 1.8149 | 0.00% |
| 1996-11-01 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.400 | 110,000 | 580,000 | 5.2727 | 1.830 | 1.830 | 1.884 | 1.812 | 1.938 | 306,513 | 1.8923 | -4.67% |
| 1996-10-31 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 100,000 | 536,400 | 5.3640 | 1.920 | 1.902 | 1.938 | 1.920 | 1.938 | 278,648 | 1.9250 | -4.46% |
| 1996-10-30 | 0 | 5.600 | 5.350 | 5.600 | 5.300 | 5.600 | 32,000 | 172,200 | 5.3813 | 2.010 | 1.920 | 2.010 | 1.902 | 2.010 | 89,167 | 1.9312 | -0.88% |
| 1996-10-29 | 0 | 5.650 | 5.450 | 5.650 | 5.200 | 5.650 | 32,000 | 178,900 | 5.5906 | 2.028 | 1.956 | 2.028 | 1.866 | 2.028 | 89,167 | 2.0063 | 2.73% |
| 1996-10-28 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.850 | 126,000 | 716,900 | 5.6897 | 1.974 | 1.956 | 1.974 | 1.938 | 2.099 | 351,096 | 2.0419 | -1.79% |
| 1996-10-25 | 0 | 5.600 | 5.550 | 5.600 | 5.400 | 5.600 | 71,200 | 392,820 | 5.5171 | 2.010 | 1.992 | 2.010 | 1.938 | 2.010 | 198,397 | 1.9800 | 3.70% |
| 1996-10-24 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 134,000 | 717,100 | 5.3515 | 1.938 | 1.938 | 1.956 | 1.920 | 1.938 | 373,388 | 1.9205 | 0.93% |
| 1996-10-23 | 0 | 5.350 | 5.250 | 5.400 | 5.200 | 5.550 | 118,000 | 634,000 | 5.3729 | 1.920 | 1.884 | 1.938 | 1.866 | 1.992 | 328,805 | 1.9282 | 1.90% |
| 1996-10-22 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 44,000 | 230,500 | 5.2386 | 1.884 | 1.866 | 1.902 | 1.866 | 1.884 | 122,605 | 1.8800 | -1.87% |
| 1996-10-18 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.400 | 59,770 | 318,592 | 5.3303 | 1.920 | 1.902 | 1.938 | 1.884 | 1.938 | 166,548 | 1.9129 | 1.90% |
| 1996-10-17 | 0 | 5.250 | 5.200 | 5.350 | 5.100 | 5.300 | 42,000 | 220,400 | 5.2476 | 1.884 | 1.866 | 1.920 | 1.830 | 1.902 | 117,032 | 1.8832 | 0.96% |
| 1996-10-16 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 36,420 | 188,300 | 5.1702 | 1.866 | 1.848 | 1.866 | 1.848 | 1.866 | 101,484 | 1.8555 | 1.96% |
| 1996-10-15 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.100 | 44,000 | 224,200 | 5.0955 | 1.830 | 1.830 | 1.866 | 1.812 | 1.830 | 122,605 | 1.8286 | -0.97% |
| 1996-10-14 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 1.848 | 1.848 | 1.866 | - | - | 0 | - | 0.00% |
| 1996-10-11 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.250 | 14,000 | 72,500 | 5.1786 | 1.848 | 1.830 | 1.884 | 1.848 | 1.884 | 39,011 | 1.8585 | 0.98% |
| 1996-10-10 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.150 | 34,000 | 173,800 | 5.1118 | 1.830 | 1.830 | 1.884 | 1.812 | 1.848 | 94,740 | 1.8345 | 2.00% |
| 1996-10-09 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 16,000 | 81,000 | 5.0625 | 1.794 | 1.794 | 1.830 | 1.794 | 1.830 | 44,584 | 1.8168 | -0.99% |
| 1996-10-08 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 34,000 | 172,200 | 5.0647 | 1.812 | 1.794 | 1.848 | 1.812 | 1.830 | 94,740 | 1.8176 | -1.94% |
| 1996-10-07 | 0 | 5.150 | 5.150 | 5.200 | 4.900 | 5.400 | 46,000 | 236,600 | 5.1435 | 1.848 | 1.848 | 1.866 | 1.758 | 1.938 | 128,178 | 1.8459 | 5.10% |
| 1996-10-04 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.050 | 26,000 | 130,000 | 5.0000 | 1.758 | 1.758 | 1.794 | 1.758 | 1.812 | 72,448 | 1.7944 | -2.97% |
| 1996-10-03 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 1.812 | 1.812 | 1.866 | 1.812 | 1.812 | 11,146 | 1.8123 | -0.98% |
| 1996-10-02 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.100 | 60,000 | 303,500 | 5.0583 | 1.830 | 1.812 | 1.866 | 1.812 | 1.830 | 167,189 | 1.8153 | -1.92% |
| 1996-10-01 | 0 | 5.200 | 5.150 | 5.300 | 5.150 | 5.300 | 66,200 | 344,890 | 5.2098 | 1.866 | 1.848 | 1.902 | 1.848 | 1.902 | 184,465 | 1.8697 | -1.89% |
| 1996-09-30 | 0 | 5.300 | 5.150 | 5.350 | 5.200 | 5.350 | 85,165 | 449,104 | 5.2733 | 1.902 | 1.848 | 1.920 | 1.866 | 1.920 | 237,310 | 1.8925 | 2.91% |
| 1996-09-27 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.100 | 34,000 | 173,400 | 5.1000 | 1.848 | 1.848 | 1.902 | 1.830 | 1.830 | 94,740 | 1.8303 | -0.96% |
| 1996-09-26 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.450 | 96,000 | 510,300 | 5.3156 | 1.866 | 1.848 | 1.866 | 1.848 | 1.956 | 267,502 | 1.9076 | -1.89% |
| 1996-09-25 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.500 | 108,001 | 578,905 | 5.3602 | 1.902 | 1.884 | 1.902 | 1.866 | 1.974 | 300,943 | 1.9236 | 3.92% |
| 1996-09-24 | 0 | 5.100 | 5.000 | 5.200 | 4.975 | 5.800 | 260,000 | 1,383,050 | 5.3194 | 1.830 | 1.794 | 1.866 | 1.785 | 2.081 | 724,485 | 1.9090 | -10.53% |
| 1996-09-23 | 0 | 5.700 | 5.600 | 5.800 | 5.200 | 6.300 | 828,180 | 4,866,348 | 5.8760 | 2.046 | 2.010 | 2.081 | 1.866 | 2.261 | 2,307,706 | 2.1087 | 14.00% |
| 1996-09-20 | 0 | 5.000 | 4.900 | 5.050 | 3.925 | 5.050 | 660,948 | 2,898,802 | 4.3858 | 1.794 | 1.758 | 1.812 | 1.409 | 1.812 | 1,841,718 | 1.5740 | 26.58% |
| 1996-09-19 | 0 | 3.950 | 3.950 | 4.025 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.418 | 1.418 | 1.444 | 1.400 | 1.400 | 27,865 | 1.3996 | 0.64% |
| 1996-09-18 | 0 | 3.925 | 3.925 | 4.025 | - | - | 0 | 0 | - | 1.409 | 1.409 | 1.444 | - | - | 0 | - | 0.00% |
| 1996-09-17 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.409 | 1.409 | 1.436 | - | - | 0 | - | 0.64% |
| 1996-09-16 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.400 | 1.400 | 1.427 | 1.400 | 1.400 | 11,146 | 1.3996 | 0.65% |
| 1996-09-13 | 0 | 3.875 | 3.875 | 3.950 | 3.875 | 3.875 | 4,840 | 18,608 | 3.8446 | 1.391 | 1.391 | 1.418 | 1.391 | 1.391 | 13,487 | 1.3797 | -0.64% |
| 1996-09-12 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.400 | 1.391 | 1.427 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.400 | 1.391 | 1.427 | - | - | 0 | - | 0.00% |
| 1996-09-10 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.400 | 1.391 | 1.418 | 1.400 | 1.400 | 27,865 | 1.3996 | 0.65% |
| 1996-09-09 | 0 | 3.875 | 3.875 | 3.975 | 3.875 | 3.875 | 2,000 | 7,750 | 3.8750 | 1.391 | 1.391 | 1.427 | 1.391 | 1.391 | 5,573 | 1.3906 | 0.00% |
| 1996-09-06 | 0 | 3.875 | 3.850 | 3.925 | 3.875 | 3.875 | 16,000 | 62,000 | 3.8750 | 1.391 | 1.382 | 1.409 | 1.391 | 1.391 | 44,584 | 1.3906 | 0.65% |
| 1996-09-05 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.382 | 1.382 | 1.418 | 1.382 | 1.382 | 27,865 | 1.3817 | -1.28% |
| 1996-09-04 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 1.400 | 1.400 | 1.418 | 1.400 | 1.400 | 83,594 | 1.3996 | -0.64% |
| 1996-09-03 | 0 | 3.925 | 3.925 | - | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 1.409 | 1.409 | - | 1.391 | 1.391 | 27,865 | 1.3906 | 0.00% |
| 1996-09-02 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.409 | 1.382 | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 3.925 | 3.850 | - | - | - | 0 | 0 | - | 1.409 | 1.382 | - | - | - | 0 | - | 0.00% |
| 1996-08-29 | 0 | 3.925 | 3.875 | - | - | - | 200 | 750 | 3.7500 | 1.409 | 1.391 | - | - | - | 557 | 1.3458 | 0.00% |
| 1996-08-28 | 0 | 3.925 | 3.925 | - | 3.925 | 3.925 | 4,000 | 15,700 | 3.9250 | 1.409 | 1.409 | - | 1.409 | 1.409 | 11,146 | 1.4086 | -0.63% |
| 1996-08-27 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 1.418 | 1.382 | 1.436 | 1.418 | 1.418 | 5,573 | 1.4176 | 0.00% |
| 1996-08-23 | 0 | 3.950 | 3.900 | 4.050 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.418 | 1.400 | 1.453 | 1.400 | 1.400 | 11,146 | 1.3996 | 0.00% |
| 1996-08-22 | 0 | 3.950 | 3.800 | 3.950 | 3.900 | 3.950 | 4,000 | 15,700 | 3.9250 | 1.418 | 1.364 | 1.418 | 1.400 | 1.418 | 11,146 | 1.4086 | 1.28% |
| 1996-08-21 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.400 | 1.373 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 3.900 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.400 | 1.382 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-08-19 | 0 | 3.900 | 3.875 | 3.925 | 3.875 | 3.900 | 30,000 | 116,900 | 3.8967 | 1.400 | 1.391 | 1.409 | 1.391 | 1.400 | 83,594 | 1.3984 | 0.00% |
| 1996-08-16 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.400 | 1.382 | 1.400 | 1.400 | 1.400 | 27,865 | 1.3996 | 0.00% |
| 1996-08-15 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.400 | 1.382 | 1.400 | - | - | 0 | - | 0.00% |
| 1996-08-14 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.400 | 1.364 | 1.436 | 1.400 | 1.400 | 27,865 | 1.3996 | 0.00% |
| 1996-08-13 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 1.400 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-12 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 1.400 | 1.400 | - | - | - | 0 | - | 1.30% |
| 1996-08-09 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 1.382 | 1.382 | - | - | - | 0 | - | 1.32% |
| 1996-08-08 | 0 | 3.800 | 3.800 | 4.000 | 3.775 | 3.775 | 2,000 | 7,550 | 3.7750 | 1.364 | 1.364 | 1.436 | 1.355 | 1.355 | 5,573 | 1.3548 | -3.80% |
| 1996-08-07 | 0 | 3.950 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.418 | 1.391 | 1.453 | - | - | 0 | - | 0.00% |
| 1996-08-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.418 | 1.400 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-08-05 | 0 | 3.950 | 3.900 | 4.000 | - | - | 220 | 825 | 3.7500 | 1.418 | 1.400 | 1.436 | - | - | 613 | 1.3458 | 0.00% |
| 1996-08-02 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.418 | 1.400 | 1.436 | 1.418 | 1.436 | 83,594 | 1.4295 | -1.25% |
| 1996-08-01 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.436 | 1.418 | 1.436 | - | - | 0 | - | -1.23% |
| 1996-07-31 | 0 | 4.050 | 3.925 | 4.050 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 1.453 | 1.409 | 1.453 | 1.453 | 1.453 | 5,573 | 1.4534 | 2.53% |
| 1996-07-30 | 0 | 3.950 | 3.925 | 4.000 | - | - | 32,000 | 124,800 | 3.9000 | 1.418 | 1.409 | 1.436 | - | - | 89,167 | 1.3996 | 0.00% |
| 1996-07-29 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 4.000 | 34,000 | 135,000 | 3.9706 | 1.418 | 1.418 | 1.453 | 1.418 | 1.436 | 94,740 | 1.4249 | -1.25% |
| 1996-07-26 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 68,840 | 270,763 | 3.9332 | 1.436 | 1.409 | 1.444 | 1.391 | 1.436 | 191,821 | 1.4115 | 1.27% |
| 1996-07-25 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.418 | 1.382 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.418 | 1.400 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-07-23 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.418 | 1.418 | 1.453 | 1.418 | 1.418 | 16,719 | 1.4176 | 0.00% |
| 1996-07-22 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.418 | 1.418 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 3.950 | 3.950 | 4.025 | 3.950 | 4.000 | 30,000 | 119,500 | 3.9833 | 1.418 | 1.418 | 1.444 | 1.418 | 1.436 | 83,594 | 1.4295 | -1.25% |
| 1996-07-18 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.436 | 1.400 | 1.436 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 4.000 | 3.875 | 4.050 | 3.800 | 4.000 | 28,000 | 107,600 | 3.8429 | 1.436 | 1.391 | 1.453 | 1.364 | 1.436 | 78,021 | 1.3791 | 0.76% |
| 1996-07-16 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.425 | - | 1.427 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 3.970 | - | 3.975 | - | - | 0 | 0 | - | 1.425 | - | 1.427 | - | - | 0 | - | 0.00% |
| 1996-07-12 | 0 | 3.970 | - | 4.000 | - | - | 915 | 3,386 | 3.7005 | 1.425 | - | 1.436 | - | - | 2,550 | 1.3280 | 0.00% |
| 1996-07-11 | 0 | 3.970 | - | 4.000 | - | - | 600 | 2,280 | 3.8000 | 1.425 | - | 1.436 | - | - | 1,672 | 1.3637 | 0.00% |
| 1996-07-10 | 0 | 3.970 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.425 | 1.400 | 1.453 | - | - | 0 | - | 0.00% |
| 1996-07-09 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.425 | - | 1.443 | - | - | 0 | - | 0.00% |
| 1996-07-08 | 0 | 4.000 | - | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.425 | - | 1.443 | 1.425 | 1.425 | 11,230 | 1.4247 | 2.56% |
| 1996-07-05 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.389 | 1.389 | 1.425 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 1.389 | 1.389 | 1.425 | 1.389 | 1.389 | 56,151 | 1.3891 | 0.65% |
| 1996-07-03 | 0 | 3.875 | 3.875 | 3.950 | - | - | 220 | 814 | 3.7000 | 1.380 | 1.380 | 1.407 | - | - | 618 | 1.3179 | 0.65% |
| 1996-07-02 | 0 | 3.850 | 3.850 | - | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.371 | 1.371 | - | 1.371 | 1.371 | 33,690 | 1.3713 | 0.00% |
| 1996-07-01 | 0 | 3.850 | 3.825 | 3.950 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-06-28 | 0 | 3.850 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.371 | 1.354 | 1.443 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.371 | 1.371 | 1.425 | 1.371 | 1.371 | 28,075 | 1.3713 | -1.28% |
| 1996-06-26 | 0 | 3.900 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.389 | 1.380 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 3.900 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.389 | 1.389 | 1.416 | - | - | 0 | - | 0.00% |
| 1996-06-24 | 0 | 3.900 | 3.850 | 4.000 | 3.900 | 3.900 | 10,500 | 40,850 | 3.8905 | 1.389 | 1.371 | 1.425 | 1.389 | 1.389 | 29,479 | 1.3857 | -2.50% |
| 1996-06-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.425 | - | 1.425 | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.425 | 1.407 | 1.425 | - | - | 0 | - | -0.62% |
| 1996-06-18 | 0 | 4.025 | - | - | - | - | 10,000 | 40,500 | 4.0500 | 1.434 | - | - | - | - | 28,075 | 1.4425 | 0.00% |
| 1996-06-14 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.434 | 1.407 | 1.460 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.434 | 1.407 | 1.460 | - | - | 0 | - | 0.00% |
| 1996-06-12 | 0 | 4.025 | 3.975 | 4.125 | - | - | 0 | 0 | - | 1.434 | 1.416 | 1.469 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.434 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-10 | 0 | 4.025 | - | - | - | - | 0 | 0 | - | 1.434 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-07 | 0 | 4.025 | 4.000 | 4.075 | 4.025 | 4.050 | 36,000 | 145,550 | 4.0431 | 1.434 | 1.425 | 1.451 | 1.434 | 1.443 | 101,071 | 1.4401 | -0.62% |
| 1996-06-06 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 56,000 | 224,500 | 4.0089 | 1.443 | 1.434 | 1.443 | 1.425 | 1.443 | 157,222 | 1.4279 | 1.25% |
| 1996-06-05 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 26,000 | 104,000 | 4.0000 | 1.425 | 1.425 | 1.443 | 1.425 | 1.425 | 72,996 | 1.4247 | 1.27% |
| 1996-06-04 | 0 | 3.950 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.407 | 1.398 | 1.425 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 3.950 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.407 | 1.398 | 1.443 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.407 | 1.407 | 1.425 | 1.407 | 1.407 | 16,845 | 1.4069 | 0.00% |
| 1996-05-30 | 0 | 3.950 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.407 | 1.407 | 1.443 | - | - | 0 | - | 1.28% |
| 1996-05-29 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 3.900 | 24,000 | 93,600 | 3.9000 | 1.389 | 1.389 | 1.443 | 1.389 | 1.389 | 67,381 | 1.3891 | -1.27% |
| 1996-05-28 | 0 | 3.950 | 3.900 | 4.025 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.407 | 1.389 | 1.434 | 1.407 | 1.407 | 44,921 | 1.4069 | 0.00% |
| 1996-05-27 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 4.000 | 30,000 | 119,250 | 3.9750 | 1.407 | 1.389 | 1.416 | 1.407 | 1.425 | 84,226 | 1.4158 | -1.25% |
| 1996-05-24 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,948 | 43,602 | 3.9826 | 1.425 | 1.425 | 1.443 | 1.425 | 1.425 | 30,737 | 1.4186 | -1.23% |
| 1996-05-23 | 0 | 4.050 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.443 | 1.389 | 1.443 | - | - | 0 | - | 0.00% |
| 1996-05-22 | 0 | 4.050 | 3.875 | 4.075 | - | - | 0 | 0 | - | 1.443 | 1.380 | 1.451 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 4.050 | - | 4.100 | 4.050 | 4.075 | 40,000 | 162,500 | 4.0625 | 1.443 | - | 1.460 | 1.443 | 1.451 | 112,301 | 1.4470 | 0.00% |
| 1996-05-20 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.175 | 54,000 | 217,400 | 4.0259 | 1.443 | 1.443 | 1.460 | 1.425 | 1.487 | 151,607 | 1.4340 | 1.89% |
| 1996-05-17 | 0 | 3.975 | 3.900 | 4.000 | 3.900 | 3.975 | 8,000 | 31,650 | 3.9563 | 1.416 | 1.389 | 1.425 | 1.389 | 1.416 | 22,460 | 1.4092 | 1.27% |
| 1996-05-16 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.398 | 1.398 | 1.425 | - | - | 0 | - | 0.64% |
| 1996-05-15 | 0 | 3.900 | 3.875 | 4.000 | 3.875 | 3.900 | 14,000 | 54,500 | 3.8929 | 1.389 | 1.380 | 1.425 | 1.380 | 1.389 | 39,305 | 1.3866 | 1.30% |
| 1996-05-14 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.875 | 44,000 | 170,200 | 3.8682 | 1.371 | 1.371 | 1.416 | 1.371 | 1.380 | 123,532 | 1.3778 | 0.00% |
| 1996-05-13 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.371 | 1.371 | 1.425 | 1.371 | 1.371 | 33,690 | 1.3713 | -2.53% |
| 1996-05-10 | 0 | 3.950 | 3.875 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.407 | 1.380 | 1.425 | 1.407 | 1.407 | 28,075 | 1.4069 | 0.00% |
| 1996-05-09 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.407 | 1.371 | 1.416 | 1.407 | 1.407 | 11,230 | 1.4069 | 0.00% |
| 1996-05-08 | 0 | 3.950 | 3.875 | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.407 | 1.380 | 1.407 | 1.407 | 1.407 | 11,230 | 1.4069 | 0.00% |
| 1996-05-07 | 0 | 3.950 | 3.850 | 3.975 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.407 | 1.371 | 1.416 | 1.407 | 1.407 | 28,075 | 1.4069 | 0.00% |
| 1996-05-06 | 0 | 3.950 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.407 | 1.371 | 1.425 | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 3.950 | - | 3.975 | 3.925 | 3.950 | 8,000 | 31,500 | 3.9375 | 1.407 | - | 1.416 | 1.398 | 1.407 | 22,460 | 1.4025 | 1.94% |
| 1996-05-02 | 0 | 3.875 | 3.850 | 3.950 | 3.875 | 3.875 | 4,000 | 15,500 | 3.8750 | 1.380 | 1.371 | 1.407 | 1.380 | 1.380 | 11,230 | 1.3802 | 0.00% |
| 1996-05-01 | 0 | 3.875 | 3.850 | 4.050 | - | - | 0 | 0 | - | 1.380 | 1.371 | 1.443 | - | - | 0 | - | 0.00% |
| 1996-04-30 | 0 | 3.875 | 3.875 | 4.050 | - | - | 0 | 0 | - | 1.380 | 1.380 | 1.443 | - | - | 0 | - | 1.31% |
| 1996-04-29 | 0 | 3.825 | 3.825 | 3.950 | 3.825 | 3.825 | 24,000 | 91,800 | 3.8250 | 1.362 | 1.362 | 1.407 | 1.362 | 1.362 | 67,381 | 1.3624 | 0.66% |
| 1996-04-26 | 0 | 3.800 | 3.800 | 3.875 | 3.800 | 3.800 | 32,000 | 121,600 | 3.8000 | 1.354 | 1.354 | 1.380 | 1.354 | 1.354 | 89,841 | 1.3535 | -1.30% |
| 1996-04-25 | 0 | 3.850 | 3.775 | 3.850 | - | - | 0 | 0 | - | 1.371 | 1.345 | 1.371 | - | - | 0 | - | 0.00% |
| 1996-04-24 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.371 | 1.354 | 1.371 | - | - | 0 | - | 0.00% |
| 1996-04-23 | 0 | 3.850 | 3.750 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.371 | 1.336 | 1.389 | 1.371 | 1.371 | 28,075 | 1.3713 | 0.00% |
| 1996-04-22 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 40,000 | 154,000 | 3.8500 | 1.371 | 1.362 | 1.389 | 1.371 | 1.371 | 112,301 | 1.3713 | 0.00% |
| 1996-04-19 | 0 | 3.850 | 3.800 | 4.000 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.371 | 1.354 | 1.425 | 1.371 | 1.371 | 28,075 | 1.3713 | 0.00% |
| 1996-04-18 | 0 | 3.850 | 3.800 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.371 | 1.354 | 1.407 | 1.371 | 1.371 | 28,075 | 1.3713 | 0.00% |
| 1996-04-17 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.850 | 16,420 | 63,154 | 3.8462 | 1.371 | 1.371 | 1.416 | 1.371 | 1.371 | 46,100 | 1.3699 | -1.28% |
| 1996-04-16 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 6,000 | 23,400 | 3.9000 | 1.389 | 1.380 | 1.407 | 1.389 | 1.389 | 16,845 | 1.3891 | -1.27% |
| 1996-04-15 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.407 | 1.380 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 3.950 | - | 4.100 | - | - | 0 | 0 | - | 1.407 | - | 1.460 | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.407 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 3.950 | 3.875 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.407 | 1.380 | 1.443 | 1.407 | 1.407 | 28,075 | 1.4069 | 2.60% |
| 1996-04-09 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.371 | 1.354 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-04-03 | 0 | 3.850 | 3.850 | 3.875 | - | - | 0 | 0 | - | 1.371 | 1.371 | 1.380 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 3.850 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.371 | 1.354 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-04-01 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.371 | 1.362 | 1.389 | 1.371 | 1.371 | 28,075 | 1.3713 | 0.65% |
| 1996-03-29 | 0 | 3.825 | 3.825 | 3.925 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 1.362 | 1.362 | 1.398 | 1.362 | 1.362 | 28,075 | 1.3624 | -1.92% |
| 1996-03-28 | 0 | 3.900 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.389 | 1.380 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.950 | 20,000 | 78,500 | 3.9250 | 1.389 | 1.371 | 1.407 | 1.389 | 1.407 | 56,151 | 1.3980 | -1.27% |
| 1996-03-26 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 3.950 | 10,000 | 39,100 | 3.9100 | 1.407 | 1.398 | 1.407 | 1.389 | 1.407 | 28,075 | 1.3927 | 1.28% |
| 1996-03-25 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 36,000 | 140,400 | 3.9000 | 1.389 | 1.389 | 1.407 | 1.389 | 1.389 | 101,071 | 1.3891 | -0.64% |
| 1996-03-22 | 0 | 3.925 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.398 | 1.389 | 1.434 | - | - | 0 | - | 0.00% |
| 1996-03-21 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.398 | 1.398 | 1.425 | 1.398 | 1.398 | 28,075 | 1.3980 | 0.64% |
| 1996-03-20 | 0 | 3.900 | 3.900 | 4.100 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.389 | 1.389 | 1.460 | 1.389 | 1.389 | 168,452 | 1.3891 | 0.00% |
| 1996-03-19 | 0 | 3.900 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.389 | 1.354 | 1.407 | - | - | 0 | - | 0.00% |
| 1996-03-18 | 0 | 3.900 | 3.775 | - | - | - | 0 | 0 | - | 1.389 | 1.345 | - | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 3.900 | 3.800 | 4.100 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.389 | 1.354 | 1.460 | 1.389 | 1.389 | 28,075 | 1.3891 | 0.00% |
| 1996-03-14 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.389 | 1.354 | 1.425 | 1.389 | 1.389 | 28,075 | 1.3891 | -2.50% |
| 1996-03-13 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.425 | - | 1.425 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 4.000 | 3.850 | 4.000 | 3.900 | 4.000 | 12,000 | 47,000 | 3.9167 | 1.425 | 1.371 | 1.425 | 1.389 | 1.425 | 33,690 | 1.3951 | 0.00% |
| 1996-03-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.425 | - | 1.425 | - | - | 0 | - | -2.44% |
| 1996-03-08 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.460 | 1.460 | 1.523 | 1.460 | 1.460 | 16,845 | 1.4604 | 0.00% |
| 1996-03-07 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 22,000 | 90,200 | 4.1000 | 1.460 | 1.460 | 1.496 | 1.460 | 1.460 | 61,766 | 1.4604 | 0.00% |
| 1996-03-06 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.460 | 1.460 | 1.496 | 1.460 | 1.460 | 22,460 | 1.4604 | 0.61% |
| 1996-03-05 | 0 | 4.075 | 4.075 | 4.200 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.451 | 1.451 | 1.496 | 1.443 | 1.443 | 16,845 | 1.4425 | -0.61% |
| 1996-03-04 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.460 | 1.443 | 1.478 | 1.460 | 1.460 | 11,230 | 1.4604 | 0.00% |
| 1996-03-01 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.460 | 1.443 | 1.496 | 1.460 | 1.460 | 28,075 | 1.4604 | 0.00% |
| 1996-02-29 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 1.460 | 1.460 | 1.487 | 1.460 | 1.460 | 22,460 | 1.4604 | -2.96% |
| 1996-02-28 | 0 | 4.225 | 4.100 | 4.225 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.505 | 1.460 | 1.505 | 1.514 | 1.514 | 28,075 | 1.5138 | 1.81% |
| 1996-02-27 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.478 | 1.443 | 1.496 | - | - | 0 | - | 0.00% |
| 1996-02-26 | 0 | 4.150 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.478 | 1.460 | 1.496 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 4.150 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.478 | 1.443 | 1.496 | - | - | 0 | - | 0.00% |
| 1996-02-22 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 20,000 | 83,000 | 4.1500 | 1.478 | 1.460 | 1.496 | 1.478 | 1.478 | 56,151 | 1.4782 | -2.35% |
| 1996-02-16 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.250 | 34,000 | 143,200 | 4.2118 | 1.514 | 1.496 | 1.514 | 1.487 | 1.514 | 95,456 | 1.5002 | 3.03% |
| 1996-02-15 | 0 | 4.125 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.469 | 1.460 | 1.496 | - | - | 0 | - | 0.00% |
| 1996-02-14 | 0 | 4.125 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.469 | 1.469 | 1.496 | - | - | 0 | - | 1.23% |
| 1996-02-13 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.451 | 1.451 | 1.460 | - | - | 0 | - | 0.00% |
| 1996-02-12 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.075 | 9,704 | 39,096 | 4.0289 | 1.451 | 1.451 | 1.469 | 1.443 | 1.451 | 27,244 | 1.4350 | 0.62% |
| 1996-02-09 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 20,420 | 82,638 | 4.0469 | 1.443 | 1.443 | 1.469 | 1.443 | 1.443 | 57,330 | 1.4414 | -1.22% |
| 1996-02-08 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 18,000 | 74,300 | 4.1278 | 1.460 | 1.460 | 1.478 | 1.460 | 1.478 | 50,536 | 1.4702 | -1.20% |
| 1996-02-07 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 32,000 | 132,800 | 4.1500 | 1.478 | 1.460 | 1.478 | 1.478 | 1.478 | 89,841 | 1.4782 | -1.19% |
| 1996-02-06 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.200 | 46,000 | 191,900 | 4.1717 | 1.496 | 1.496 | 1.514 | 1.478 | 1.496 | 129,147 | 1.4859 | -1.18% |
| 1996-02-05 | 0 | 4.250 | 4.200 | 4.275 | 4.250 | 4.300 | 22,000 | 93,800 | 4.2636 | 1.514 | 1.496 | 1.523 | 1.514 | 1.532 | 61,766 | 1.5186 | 1.19% |
| 1996-02-02 | 0 | 4.200 | 4.225 | 4.250 | 4.125 | 4.200 | 56,000 | 233,650 | 4.1723 | 1.496 | 1.505 | 1.514 | 1.469 | 1.496 | 157,222 | 1.4861 | 1.82% |
| 1996-02-01 | 0 | 4.125 | 4.125 | 4.150 | 4.100 | 4.150 | 24,000 | 98,900 | 4.1208 | 1.469 | 1.469 | 1.478 | 1.460 | 1.478 | 67,381 | 1.4678 | -1.20% |
| 1996-01-31 | 0 | 4.175 | 4.125 | 4.200 | 4.225 | 4.225 | 14,000 | 59,150 | 4.2250 | 1.487 | 1.469 | 1.496 | 1.505 | 1.505 | 39,305 | 1.5049 | -0.60% |
| 1996-01-30 | 0 | 4.200 | 4.150 | 4.225 | 4.250 | 4.250 | 4,000 | 17,000 | 4.2500 | 1.496 | 1.478 | 1.505 | 1.514 | 1.514 | 11,230 | 1.5138 | 0.00% |
| 1996-01-29 | 0 | 4.200 | 4.150 | 4.225 | 4.100 | 4.200 | 40,000 | 166,400 | 4.1600 | 1.496 | 1.478 | 1.505 | 1.460 | 1.496 | 112,301 | 1.4817 | 0.60% |
| 1996-01-26 | 0 | 4.175 | 4.175 | 4.200 | 4.100 | 4.150 | 28,000 | 115,300 | 4.1179 | 1.487 | 1.487 | 1.496 | 1.460 | 1.478 | 78,611 | 1.4667 | -1.76% |
| 1996-01-25 | 0 | 4.250 | 4.150 | 4.250 | 4.200 | 4.250 | 30,000 | 127,000 | 4.2333 | 1.514 | 1.478 | 1.514 | 1.496 | 1.514 | 84,226 | 1.5078 | 1.19% |
| 1996-01-24 | 0 | 4.200 | 4.150 | 4.225 | 4.200 | 4.250 | 70,000 | 295,600 | 4.2229 | 1.496 | 1.478 | 1.505 | 1.496 | 1.514 | 196,527 | 1.5041 | 1.20% |
| 1996-01-23 | 0 | 4.150 | 4.100 | 4.150 | 4.000 | 4.150 | 66,000 | 266,200 | 4.0333 | 1.478 | 1.460 | 1.478 | 1.425 | 1.478 | 185,297 | 1.4366 | 3.75% |
| 1996-01-22 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 8,520 | 33,660 | 3.9507 | 1.425 | 1.407 | 1.443 | 1.425 | 1.425 | 23,920 | 1.4072 | 0.00% |
| 1996-01-19 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.425 | 1.407 | 1.443 | 1.425 | 1.425 | 11,230 | 1.4247 | 0.00% |
| 1996-01-18 | 0 | 4.000 | 3.925 | 4.025 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.425 | 1.398 | 1.434 | 1.425 | 1.425 | 28,075 | 1.4247 | 0.00% |
| 1996-01-17 | 0 | 4.000 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.425 | 1.398 | 1.425 | - | - | 0 | - | 0.00% |
| 1996-01-16 | 0 | 4.000 | 3.925 | 4.025 | 3.875 | 4.000 | 28,220 | 111,670 | 3.9571 | 1.425 | 1.398 | 1.434 | 1.380 | 1.425 | 79,229 | 1.4095 | 3.23% |
| 1996-01-15 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 3.875 | 30,000 | 115,950 | 3.8650 | 1.380 | 1.371 | 1.389 | 1.371 | 1.380 | 84,226 | 1.3767 | 0.65% |
| 1996-01-12 | 0 | 3.850 | 3.850 | 3.875 | 3.825 | 3.850 | 45,260 | 173,210 | 3.8270 | 1.371 | 1.371 | 1.380 | 1.362 | 1.371 | 127,069 | 1.3631 | 3.36% |
| 1996-01-11 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.327 | 1.327 | 1.354 | 1.318 | 1.318 | 28,075 | 1.3179 | -1.32% |
| 1996-01-10 | 0 | 3.775 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.345 | 1.327 | 1.362 | - | - | 0 | - | 0.00% |
| 1996-01-09 | 0 | 3.775 | 3.725 | 3.800 | 3.725 | 3.775 | 14,000 | 52,500 | 3.7500 | 1.345 | 1.327 | 1.354 | 1.327 | 1.345 | 39,305 | 1.3357 | 0.67% |
| 1996-01-08 | 0 | 3.750 | 3.650 | 3.800 | 3.725 | 3.750 | 8,000 | 29,900 | 3.7375 | 1.336 | 1.300 | 1.354 | 1.327 | 1.336 | 22,460 | 1.3312 | 1.35% |
| 1996-01-05 | 0 | 3.700 | 3.650 | 3.800 | - | - | 252 | 857 | 3.4008 | 1.318 | 1.300 | 1.354 | - | - | 707 | 1.2113 | 0.00% |
| 1996-01-04 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.318 | 1.282 | 1.354 | 1.318 | 1.318 | 16,845 | 1.3179 | 1.37% |
| 1996-01-03 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 1.300 | 1.300 | 1.318 | 1.282 | 1.282 | 28,075 | 1.2823 | 1.39% |
| 1996-01-02 | 0 | 3.600 | 3.600 | 3.700 | - | - | 440 | 1,518 | 3.4500 | 1.282 | 1.282 | 1.318 | - | - | 1,235 | 1.2288 | 0.00% |
| 1995-12-29 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.625 | 10,000 | 36,200 | 3.6200 | 1.282 | 1.282 | 1.318 | 1.282 | 1.291 | 28,075 | 1.2894 | -1.37% |
| 1995-12-28 | 0 | 3.650 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.300 | 1.282 | 1.354 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 3.650 | 3.550 | 3.700 | 3.650 | 3.650 | 36,000 | 131,400 | 3.6500 | 1.300 | 1.264 | 1.318 | 1.300 | 1.300 | 101,071 | 1.3001 | -0.68% |
| 1995-12-22 | 0 | 3.675 | 3.625 | 3.700 | - | - | 0 | 0 | - | 1.309 | 1.291 | 1.318 | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 3.675 | 3.625 | 3.675 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.309 | 1.291 | 1.309 | 1.309 | 1.309 | 11,230 | 1.3090 | -0.68% |
| 1995-12-20 | 0 | 3.700 | 3.675 | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.318 | 1.309 | 1.336 | 1.318 | 1.318 | 28,075 | 1.3179 | 0.00% |
| 1995-12-19 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.318 | 1.282 | 1.318 | - | - | 0 | - | 0.00% |
| 1995-12-18 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 18,000 | 66,600 | 3.7000 | 1.318 | 1.291 | 1.318 | 1.318 | 1.318 | 50,536 | 1.3179 | -1.33% |
| 1995-12-15 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.336 | 1.318 | 1.336 | - | - | 0 | - | -0.66% |
| 1995-12-14 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 1.345 | 1.318 | 1.354 | 1.345 | 1.345 | 56,151 | 1.3446 | -0.66% |
| 1995-12-13 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 34,000 | 129,200 | 3.8000 | 1.354 | 1.354 | 1.371 | 1.354 | 1.354 | 95,456 | 1.3535 | 0.00% |
| 1995-12-12 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.354 | 1.318 | 1.354 | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 18,000 | 68,400 | 3.8000 | 1.354 | 1.354 | 1.371 | 1.354 | 1.354 | 50,536 | 1.3535 | -0.78% |
| 1995-12-08 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.364 | 1.347 | 1.373 | 1.364 | 1.364 | 17,373 | 1.3642 | 1.28% |
| 1995-12-07 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 4,420 | 17,070 | 3.8620 | 1.347 | 1.347 | 1.364 | 1.347 | 1.347 | 12,798 | 1.3338 | -1.27% |
| 1995-12-06 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.364 | 1.347 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-12-05 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.950 | 26,000 | 102,200 | 3.9308 | 1.364 | 1.356 | 1.373 | 1.347 | 1.364 | 75,283 | 1.3575 | 0.00% |
| 1995-12-04 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 1.364 | 1.364 | 1.381 | 1.364 | 1.364 | 46,328 | 1.3642 | 1.28% |
| 1995-12-01 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 1.347 | 1.347 | 1.364 | 1.347 | 1.347 | 34,746 | 1.3469 | 2.63% |
| 1995-11-30 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.850 | 20,000 | 76,300 | 3.8150 | 1.312 | 1.312 | 1.347 | 1.312 | 1.330 | 57,910 | 1.3176 | -1.30% |
| 1995-11-29 | 0 | 3.850 | 3.825 | 3.925 | - | - | 0 | 0 | - | 1.330 | 1.321 | 1.356 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 3.850 | 3.850 | 3.925 | 3.825 | 3.825 | 4,000 | 15,300 | 3.8250 | 1.330 | 1.330 | 1.356 | 1.321 | 1.321 | 11,582 | 1.3210 | -1.28% |
| 1995-11-27 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 29,680 | 114,932 | 3.8724 | 1.347 | 1.330 | 1.364 | 1.330 | 1.347 | 85,938 | 1.3374 | -1.27% |
| 1995-11-24 | 0 | 3.950 | 3.900 | 4.050 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.364 | 1.347 | 1.399 | 1.364 | 1.364 | 28,955 | 1.3642 | -1.25% |
| 1995-11-23 | 0 | 4.000 | 3.900 | 4.050 | 3.900 | 4.000 | 20,000 | 79,000 | 3.9500 | 1.381 | 1.347 | 1.399 | 1.347 | 1.381 | 57,910 | 1.3642 | 5.26% |
| 1995-11-22 | 0 | 3.800 | 3.800 | 3.950 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 1.312 | 1.312 | 1.364 | 1.312 | 1.312 | 11,582 | 1.3124 | -2.56% |
| 1995-11-21 | 0 | 3.900 | 3.850 | 3.950 | 3.850 | 3.900 | 14,000 | 54,400 | 3.8857 | 1.347 | 1.330 | 1.364 | 1.330 | 1.347 | 40,537 | 1.3420 | 4.00% |
| 1995-11-20 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.295 | 1.295 | - | - | - | 0 | - | 1.35% |
| 1995-11-17 | 0 | 3.700 | 3.700 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.278 | 1.278 | - | 1.278 | 1.278 | 28,955 | 1.2778 | -1.33% |
| 1995-11-16 | 0 | 3.750 | 3.700 | - | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 1.295 | 1.278 | - | 1.295 | 1.295 | 28,955 | 1.2951 | -0.66% |
| 1995-11-15 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 28,000 | 105,700 | 3.7750 | 1.304 | 1.295 | 1.312 | 1.304 | 1.304 | 81,074 | 1.3037 | 2.72% |
| 1995-11-14 | 0 | 3.675 | 3.675 | 3.825 | 3.675 | 3.675 | 4,000 | 14,700 | 3.6750 | 1.269 | 1.269 | 1.321 | 1.269 | 1.269 | 11,582 | 1.2692 | -2.00% |
| 1995-11-13 | 0 | 3.750 | 3.700 | 3.800 | 3.700 | 3.750 | 12,000 | 44,500 | 3.7083 | 1.295 | 1.278 | 1.312 | 1.278 | 1.295 | 34,746 | 1.2807 | 1.35% |
| 1995-11-10 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 1.278 | 1.243 | 1.312 | 1.278 | 1.278 | 17,373 | 1.2778 | 0.00% |
| 1995-11-09 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 10,000 | 36,550 | 3.6550 | 1.278 | 1.252 | 1.278 | 1.278 | 1.278 | 28,955 | 1.2623 | 1.37% |
| 1995-11-08 | 0 | 3.650 | 3.575 | 3.725 | 3.550 | 3.650 | 16,420 | 59,628 | 3.6314 | 1.261 | 1.235 | 1.286 | 1.226 | 1.261 | 47,544 | 1.2542 | -3.95% |
| 1995-11-07 | 0 | 3.800 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.312 | 1.286 | 1.312 | - | - | 0 | - | -2.56% |
| 1995-11-06 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.347 | 1.312 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.347 | 1.312 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 3.900 | 3.750 | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.347 | 1.295 | 1.381 | 1.347 | 1.347 | 28,955 | 1.3469 | 0.00% |
| 1995-10-31 | 0 | 3.900 | 3.675 | 4.000 | - | - | 0 | 0 | - | 1.347 | 1.269 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-10-30 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 50,000 | 195,000 | 3.9000 | 1.347 | 1.312 | 1.381 | 1.347 | 1.347 | 144,775 | 1.3469 | -1.27% |
| 1995-10-27 | 0 | 3.950 | 3.900 | 4.025 | - | - | 0 | 0 | - | 1.364 | 1.347 | 1.390 | - | - | 0 | - | 0.00% |
| 1995-10-26 | 0 | 3.950 | 3.900 | - | - | - | 0 | 0 | - | 1.364 | 1.347 | - | - | - | 0 | - | 0.00% |
| 1995-10-25 | 0 | 3.950 | 3.925 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.364 | 1.356 | 1.381 | 1.364 | 1.364 | 28,955 | 1.3642 | -0.63% |
| 1995-10-24 | 0 | 3.975 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.373 | 1.364 | 1.399 | - | - | 0 | - | 0.00% |
| 1995-10-23 | 0 | 3.975 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.373 | 1.364 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 3.975 | 3.950 | 4.025 | 3.975 | 4.000 | 30,000 | 119,750 | 3.9917 | 1.373 | 1.364 | 1.390 | 1.373 | 1.381 | 86,865 | 1.3786 | -0.63% |
| 1995-10-19 | 0 | 4.000 | 3.975 | 4.100 | 4.000 | 4.000 | 60,000 | 240,000 | 4.0000 | 1.381 | 1.373 | 1.416 | 1.381 | 1.381 | 173,730 | 1.3815 | 0.00% |
| 1995-10-18 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.381 | 1.381 | 1.399 | - | - | 0 | - | 0.00% |
| 1995-10-17 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 14,332 | 57,262 | 3.9954 | 1.381 | 1.381 | 1.399 | 1.381 | 1.381 | 41,498 | 1.3799 | 0.00% |
| 1995-10-16 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.000 | 64,000 | 255,950 | 3.9992 | 1.381 | 1.381 | 1.399 | 1.373 | 1.381 | 185,312 | 1.3812 | 0.00% |
| 1995-10-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.381 | 1.381 | 1.399 | 1.381 | 1.381 | 28,955 | 1.3815 | 0.00% |
| 1995-10-12 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.381 | 1.373 | 1.390 | - | - | 0 | - | 0.00% |
| 1995-10-11 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.025 | 42,000 | 168,400 | 4.0095 | 1.381 | 1.373 | 1.390 | 1.381 | 1.390 | 121,611 | 1.3847 | -1.23% |
| 1995-10-10 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.399 | 1.381 | 1.416 | 1.399 | 1.399 | 28,955 | 1.3987 | 1.25% |
| 1995-10-09 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.381 | 1.381 | 1.433 | 1.381 | 1.381 | 17,373 | 1.3815 | -0.62% |
| 1995-10-06 | 0 | 4.025 | 4.025 | 4.150 | 4.025 | 4.025 | 6,000 | 24,150 | 4.0250 | 1.390 | 1.390 | 1.433 | 1.390 | 1.390 | 17,373 | 1.3901 | 0.63% |
| 1995-10-05 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.381 | 1.381 | 1.416 | 1.381 | 1.381 | 115,820 | 1.3815 | 0.00% |
| 1995-10-04 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.000 | 94,000 | 376,000 | 4.0000 | 1.381 | 1.381 | 1.425 | 1.381 | 1.381 | 272,177 | 1.3815 | -1.23% |
| 1995-10-03 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.399 | 1.373 | 1.399 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 40,000 | 162,000 | 4.0500 | 1.399 | 1.381 | 1.399 | 1.399 | 1.399 | 115,820 | 1.3987 | -0.61% |
| 1995-09-29 | 0 | 4.075 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.407 | 1.399 | 1.416 | - | - | 0 | - | 0.00% |
| 1995-09-28 | 0 | 4.075 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.407 | 1.399 | 1.442 | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 4.075 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.407 | 1.399 | 1.407 | - | - | 0 | - | -0.61% |
| 1995-09-26 | 0 | 4.100 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.416 | 1.399 | 1.425 | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.416 | 1.399 | 1.416 | - | - | 0 | - | -1.20% |
| 1995-09-22 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 22,000 | 91,300 | 4.1500 | 1.433 | 1.416 | 1.433 | 1.433 | 1.433 | 63,701 | 1.4333 | 1.22% |
| 1995-09-21 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 1.416 | 1.416 | 1.433 | 1.416 | 1.416 | 52,119 | 1.4160 | 0.00% |
| 1995-09-20 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 1.416 | 1.416 | 1.433 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 4.100 | 4.100 | 4.150 | 4.050 | 4.100 | 64,000 | 261,400 | 4.0844 | 1.416 | 1.416 | 1.433 | 1.399 | 1.416 | 185,312 | 1.4106 | -1.20% |
| 1995-09-18 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.433 | 1.399 | 1.433 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.150 | 64,000 | 265,600 | 4.1500 | 1.433 | 1.425 | 1.442 | 1.433 | 1.433 | 185,312 | 1.4333 | 0.00% |
| 1995-09-14 | 0 | 4.150 | 4.150 | 4.200 | 4.100 | 4.150 | 76,000 | 313,100 | 4.1197 | 1.433 | 1.433 | 1.451 | 1.416 | 1.433 | 220,058 | 1.4228 | 3.75% |
| 1995-09-13 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.381 | 1.381 | 1.416 | 1.381 | 1.381 | 40,537 | 1.3815 | 0.00% |
| 1995-09-12 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.025 | 32,000 | 128,250 | 4.0078 | 1.381 | 1.364 | 1.407 | 1.381 | 1.390 | 92,656 | 1.3842 | -2.44% |
| 1995-09-11 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.416 | 1.390 | 1.442 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 4.100 | 4.050 | 4.150 | 4.050 | 4.100 | 27,916 | 113,572 | 4.0683 | 1.416 | 1.399 | 1.433 | 1.399 | 1.416 | 80,831 | 1.4051 | 1.86% |
| 1995-09-07 | 0 | 4.025 | 3.975 | 4.050 | 4.000 | 4.025 | 10,000 | 40,100 | 4.0100 | 1.390 | 1.373 | 1.399 | 1.381 | 1.390 | 28,955 | 1.3849 | 3.21% |
| 1995-09-06 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.347 | 1.347 | 1.381 | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 3.900 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.347 | 1.330 | 1.416 | - | - | 0 | - | 0.00% |
| 1995-09-04 | 0 | 3.900 | 3.875 | 4.075 | 3.900 | 4.000 | 30,000 | 118,000 | 3.9333 | 1.347 | 1.338 | 1.407 | 1.347 | 1.381 | 86,865 | 1.3584 | -2.50% |
| 1995-09-01 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.381 | 1.373 | 1.381 | 1.381 | 1.381 | 115,820 | 1.3815 | -1.23% |
| 1995-08-31 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.399 | 1.381 | 1.425 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 4.050 | 4.000 | 4.125 | - | - | 0 | 0 | - | 1.399 | 1.381 | 1.425 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 4.050 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.399 | 1.399 | 1.425 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 12,000 | 48,600 | 4.0500 | 1.399 | 1.390 | 1.433 | 1.399 | 1.399 | 34,746 | 1.3987 | -1.22% |
| 1995-08-24 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.416 | 1.399 | 1.416 | 1.416 | 1.416 | 28,955 | 1.4160 | 0.61% |
| 1995-08-23 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.407 | 1.407 | 1.425 | 1.407 | 1.407 | 28,955 | 1.4074 | -1.21% |
| 1995-08-22 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.425 | 1.407 | 1.433 | - | - | 0 | - | 0.00% |
| 1995-08-21 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.425 | 1.425 | 1.433 | 1.425 | 1.425 | 23,164 | 1.4246 | 0.00% |
| 1995-08-18 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 1.425 | 1.425 | 1.433 | 1.425 | 1.425 | 17,373 | 1.4246 | -0.60% |
| 1995-08-17 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.175 | 28,000 | 116,250 | 4.1518 | 1.433 | 1.425 | 1.433 | 1.433 | 1.442 | 81,074 | 1.4339 | 0.00% |
| 1995-08-16 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 30,000 | 125,000 | 4.1667 | 1.433 | 1.433 | 1.451 | 1.433 | 1.442 | 86,865 | 1.4390 | 0.00% |
| 1995-08-15 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.433 | 1.416 | 1.451 | 1.433 | 1.433 | 28,955 | 1.4333 | 0.00% |
| 1995-08-14 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.433 | 1.399 | 1.468 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 4.150 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.433 | 1.399 | 1.468 | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.225 | 68,000 | 284,850 | 4.1890 | 1.433 | 1.433 | 1.485 | 1.433 | 1.459 | 196,894 | 1.4467 | -0.60% |
| 1995-08-09 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.175 | 32,000 | 133,350 | 4.1672 | 1.442 | 1.442 | 1.468 | 1.433 | 1.442 | 92,656 | 1.4392 | -1.76% |
| 1995-08-08 | 0 | 4.250 | 4.150 | 4.350 | 4.250 | 4.300 | 50,000 | 213,750 | 4.2750 | 1.468 | 1.433 | 1.502 | 1.468 | 1.485 | 144,775 | 1.4764 | -1.73% |
| 1995-08-07 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.375 | 100,220 | 435,180 | 4.3422 | 1.494 | 1.485 | 1.502 | 1.485 | 1.511 | 290,187 | 1.4997 | 0.00% |
| 1995-08-04 | 0 | 4.325 | 4.325 | 4.350 | 4.200 | 4.350 | 154,904 | 665,916 | 4.2989 | 1.494 | 1.494 | 1.502 | 1.451 | 1.502 | 448,525 | 1.4847 | 5.49% |
| 1995-08-03 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.150 | 50,000 | 205,300 | 4.1060 | 1.416 | 1.416 | 1.451 | 1.416 | 1.433 | 144,775 | 1.4181 | 0.00% |
| 1995-08-02 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 4,840 | 19,760 | 4.0826 | 1.416 | 1.416 | 1.433 | 1.416 | 1.416 | 14,014 | 1.4100 | 0.00% |
| 1995-08-01 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.416 | 1.416 | 1.433 | 1.416 | 1.416 | 28,955 | 1.4160 | -1.20% |
| 1995-07-31 | 0 | 4.150 | 4.150 | 4.225 | 4.100 | 4.150 | 26,840 | 110,918 | 4.1326 | 1.433 | 1.433 | 1.459 | 1.416 | 1.433 | 77,715 | 1.4272 | -1.19% |
| 1995-07-28 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 1.451 | 1.433 | 1.451 | 1.451 | 1.451 | 5,791 | 1.4505 | -1.18% |
| 1995-07-27 | 0 | 4.250 | 4.150 | 4.250 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.468 | 1.433 | 1.468 | 1.468 | 1.468 | 28,955 | 1.4678 | 1.19% |
| 1995-07-26 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.300 | 46,000 | 193,700 | 4.2109 | 1.451 | 1.433 | 1.451 | 1.433 | 1.485 | 133,193 | 1.4543 | -2.33% |
| 1995-07-25 | 0 | 4.300 | 4.150 | 4.300 | 4.150 | 4.300 | 18,000 | 76,800 | 4.2667 | 1.485 | 1.433 | 1.485 | 1.433 | 1.485 | 52,119 | 1.4736 | 4.88% |
| 1995-07-24 | 0 | 4.100 | 4.050 | 4.125 | 4.100 | 4.125 | 14,000 | 57,500 | 4.1071 | 1.416 | 1.399 | 1.425 | 1.416 | 1.425 | 40,537 | 1.4185 | -1.80% |
| 1995-07-21 | 0 | 4.175 | 4.175 | 4.250 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.442 | 1.442 | 1.468 | 1.416 | 1.416 | 28,955 | 1.4160 | 1.83% |
| 1995-07-20 | 0 | 4.100 | 4.100 | 4.275 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.416 | 1.416 | 1.476 | 1.416 | 1.416 | 57,910 | 1.4160 | -2.38% |
| 1995-07-19 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.275 | 32,200 | 135,530 | 4.2090 | 1.451 | 1.442 | 1.485 | 1.451 | 1.476 | 93,235 | 1.4536 | -2.33% |
| 1995-07-18 | 0 | 4.300 | 4.275 | 4.350 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 1.485 | 1.476 | 1.502 | 1.485 | 1.485 | 23,164 | 1.4851 | -1.15% |
| 1995-07-17 | 0 | 4.350 | 4.250 | 4.400 | 4.350 | 4.400 | 14,000 | 61,100 | 4.3643 | 1.502 | 1.468 | 1.520 | 1.502 | 1.520 | 40,537 | 1.5073 | 0.00% |
| 1995-07-14 | 0 | 4.350 | 4.275 | 4.350 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 1.502 | 1.476 | 1.502 | 1.520 | 1.520 | 5,791 | 1.5196 | -1.14% |
| 1995-07-13 | 0 | 4.400 | 4.325 | 4.450 | 4.275 | 4.400 | 148,000 | 637,650 | 4.3084 | 1.520 | 1.494 | 1.537 | 1.476 | 1.520 | 428,534 | 1.4880 | 2.92% |
| 1995-07-12 | 0 | 4.275 | 4.250 | 4.325 | 4.200 | 4.275 | 24,000 | 101,950 | 4.2479 | 1.476 | 1.468 | 1.494 | 1.451 | 1.476 | 69,492 | 1.4671 | 1.79% |
| 1995-07-11 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.225 | 50,000 | 210,300 | 4.2060 | 1.451 | 1.442 | 1.485 | 1.451 | 1.459 | 144,775 | 1.4526 | -1.18% |
| 1995-07-10 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 56,000 | 238,000 | 4.2500 | 1.468 | 1.451 | 1.485 | 1.468 | 1.468 | 162,148 | 1.4678 | -0.58% |
| 1995-07-07 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.275 | 23,940 | 101,854 | 4.2546 | 1.476 | 1.468 | 1.485 | 1.468 | 1.476 | 69,318 | 1.4694 | 1.30% |
| 1995-07-06 | 0 | 4.250 | 4.225 | 4.275 | 4.250 | 4.250 | 40,000 | 170,000 | 4.2500 | 1.457 | 1.449 | 1.466 | 1.457 | 1.457 | 116,643 | 1.4574 | 0.00% |
| 1995-07-05 | 0 | 4.250 | 4.225 | 4.300 | 4.175 | 4.250 | 30,000 | 126,150 | 4.2050 | 1.457 | 1.449 | 1.475 | 1.432 | 1.457 | 87,483 | 1.4420 | 1.80% |
| 1995-07-04 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 22,000 | 92,100 | 4.1864 | 1.432 | 1.432 | 1.440 | 1.432 | 1.440 | 64,154 | 1.4356 | -0.60% |
| 1995-07-03 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.250 | 56,000 | 237,100 | 4.2339 | 1.440 | 1.432 | 1.466 | 1.440 | 1.457 | 163,301 | 1.4519 | -1.18% |
| 1995-06-30 | 0 | 4.250 | 4.250 | 4.400 | 4.200 | 4.225 | 12,000 | 50,450 | 4.2042 | 1.457 | 1.457 | 1.509 | 1.440 | 1.449 | 34,993 | 1.4417 | 1.80% |
| 1995-06-29 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 44,000 | 183,100 | 4.1614 | 1.432 | 1.432 | 1.440 | 1.423 | 1.432 | 128,308 | 1.4270 | 0.60% |
| 1995-06-28 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.423 | 1.415 | 1.423 | 1.423 | 1.423 | 29,161 | 1.4231 | -1.19% |
| 1995-06-27 | 0 | 4.200 | 4.125 | 4.200 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.440 | 1.415 | 1.440 | 1.440 | 1.440 | 40,825 | 1.4403 | 1.82% |
| 1995-06-26 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.125 | 30,000 | 123,500 | 4.1167 | 1.415 | 1.406 | 1.440 | 1.406 | 1.415 | 87,483 | 1.4117 | 2.48% |
| 1995-06-23 | 0 | 4.025 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.380 | 1.380 | 1.406 | - | - | 0 | - | 0.63% |
| 1995-06-22 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.050 | 22,000 | 88,600 | 4.0273 | 1.372 | 1.372 | 1.406 | 1.372 | 1.389 | 64,154 | 1.3811 | -2.44% |
| 1995-06-21 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 24,000 | 98,400 | 4.1000 | 1.406 | 1.389 | 1.423 | 1.406 | 1.406 | 69,986 | 1.4060 | -1.20% |
| 1995-06-20 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.200 | 20,000 | 83,500 | 4.1750 | 1.423 | 1.406 | 1.440 | 1.423 | 1.440 | 58,322 | 1.4317 | -1.19% |
| 1995-06-16 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.200 | 38,000 | 158,350 | 4.1671 | 1.440 | 1.423 | 1.440 | 1.406 | 1.440 | 110,811 | 1.4290 | 0.60% |
| 1995-06-15 | 0 | 4.175 | 4.175 | 4.250 | 4.175 | 4.350 | 62,000 | 262,350 | 4.2315 | 1.432 | 1.432 | 1.457 | 1.432 | 1.492 | 180,797 | 1.4511 | -2.91% |
| 1995-06-14 | 0 | 4.300 | 4.250 | 4.300 | 4.200 | 4.350 | 86,840 | 370,894 | 4.2710 | 1.475 | 1.457 | 1.475 | 1.440 | 1.492 | 253,233 | 1.4646 | 2.38% |
| 1995-06-13 | 0 | 4.200 | 4.150 | 4.225 | 4.050 | 4.200 | 86,000 | 354,200 | 4.1186 | 1.440 | 1.423 | 1.449 | 1.389 | 1.440 | 250,783 | 1.4124 | 3.70% |
| 1995-06-12 | 0 | 4.050 | 3.900 | 4.050 | 4.000 | 4.100 | 53,808 | 216,161 | 4.0173 | 1.389 | 1.337 | 1.389 | 1.372 | 1.406 | 156,909 | 1.3776 | 1.25% |
| 1995-06-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.050 | 20,000 | 80,500 | 4.0250 | 1.372 | 1.355 | 1.389 | 1.372 | 1.389 | 58,322 | 1.3803 | -1.23% |
| 1995-06-08 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.389 | 1.372 | 1.406 | 1.389 | 1.389 | 29,161 | 1.3888 | 0.00% |
| 1995-06-07 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.389 | 1.372 | 1.406 | 1.389 | 1.389 | 58,322 | 1.3888 | 1.25% |
| 1995-06-06 | 0 | 4.000 | 3.850 | 4.050 | 3.950 | 4.000 | 20,000 | 79,500 | 3.9750 | 1.372 | 1.320 | 1.389 | 1.355 | 1.372 | 58,322 | 1.3631 | 1.27% |
| 1995-06-05 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.355 | 1.337 | 1.372 | 1.355 | 1.355 | 29,161 | 1.3546 | -0.63% |
| 1995-06-01 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 4.025 | 78,000 | 312,550 | 4.0071 | 1.363 | 1.363 | 1.389 | 1.363 | 1.380 | 227,455 | 1.3741 | -0.63% |
| 1995-05-31 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.372 | 1.363 | 1.380 | - | - | 0 | - | 0.00% |
| 1995-05-30 | 0 | 4.000 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.372 | 1.346 | 1.389 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.372 | 1.337 | 1.372 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.372 | 1.363 | 1.380 | 1.372 | 1.372 | 17,497 | 1.3717 | 0.00% |
| 1995-05-25 | 0 | 4.000 | 3.950 | 4.075 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.372 | 1.355 | 1.397 | 1.372 | 1.372 | 29,161 | 1.3717 | -1.23% |
| 1995-05-24 | 0 | 4.050 | 3.950 | 4.075 | - | - | 0 | 0 | - | 1.389 | 1.355 | 1.397 | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 60,000 | 240,550 | 4.0092 | 1.389 | 1.380 | 1.397 | 1.372 | 1.389 | 174,965 | 1.3748 | 1.25% |
| 1995-05-22 | 0 | 4.000 | 3.975 | 4.075 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 1.372 | 1.363 | 1.397 | 1.372 | 1.372 | 40,825 | 1.3717 | 0.00% |
| 1995-05-19 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 38,000 | 152,000 | 4.0000 | 1.372 | 1.372 | 1.389 | 1.372 | 1.372 | 110,811 | 1.3717 | -1.23% |
| 1995-05-18 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 14,840 | 59,892 | 4.0358 | 1.389 | 1.389 | 1.415 | 1.389 | 1.389 | 43,275 | 1.3840 | 0.00% |
| 1995-05-17 | 0 | 4.050 | 4.050 | 4.125 | 4.050 | 4.050 | 8,000 | 32,400 | 4.0500 | 1.389 | 1.389 | 1.415 | 1.389 | 1.389 | 23,329 | 1.3888 | -1.82% |
| 1995-05-16 | 0 | 4.125 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.415 | 1.397 | 1.423 | - | - | 0 | - | 0.00% |
| 1995-05-15 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.415 | 1.415 | 1.432 | 1.415 | 1.415 | 23,329 | 1.4146 | -1.79% |
| 1995-05-12 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 28,000 | 117,300 | 4.1893 | 1.440 | 1.423 | 1.440 | 1.423 | 1.440 | 81,650 | 1.4366 | 0.00% |
| 1995-05-11 | 0 | 4.200 | 4.150 | - | 4.075 | 4.200 | 42,000 | 173,100 | 4.1214 | 1.440 | 1.423 | - | 1.397 | 1.440 | 122,476 | 1.4133 | 3.70% |
| 1995-05-10 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.100 | 40,000 | 162,750 | 4.0688 | 1.389 | 1.389 | 1.406 | 1.380 | 1.406 | 116,643 | 1.3953 | 1.25% |
| 1995-05-09 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.372 | 1.372 | 1.389 | 1.372 | 1.372 | 29,161 | 1.3717 | -1.23% |
| 1995-05-08 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.389 | 1.372 | 1.406 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 4.050 | 4.025 | 4.100 | 4.000 | 4.050 | 30,000 | 121,000 | 4.0333 | 1.389 | 1.380 | 1.406 | 1.372 | 1.389 | 87,483 | 1.3831 | 0.62% |
| 1995-05-04 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 60,000 | 241,400 | 4.0233 | 1.380 | 1.380 | 1.389 | 1.372 | 1.389 | 174,965 | 1.3797 | -0.62% |
| 1995-05-03 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.389 | 1.389 | 1.406 | - | - | 0 | - | 0.62% |
| 1995-05-02 | 0 | 4.025 | 4.000 | 4.100 | 4.025 | 4.100 | 30,000 | 121,900 | 4.0633 | 1.380 | 1.372 | 1.406 | 1.380 | 1.406 | 87,483 | 1.3934 | -2.42% |
| 1995-05-01 | 0 | 4.125 | 3.950 | 4.125 | - | - | 0 | 0 | - | 1.415 | 1.355 | 1.415 | - | - | 0 | - | -1.20% |
| 1995-04-28 | 0 | 4.175 | 4.075 | 4.175 | - | - | 0 | 0 | - | 1.432 | 1.397 | 1.432 | - | - | 0 | - | -0.60% |
| 1995-04-27 | 0 | 4.200 | 4.050 | 4.200 | 4.075 | 4.200 | 14,000 | 57,450 | 4.1036 | 1.440 | 1.389 | 1.440 | 1.397 | 1.440 | 40,825 | 1.4072 | 2.44% |
| 1995-04-26 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.406 | 1.406 | 1.440 | 1.406 | 1.406 | 11,664 | 1.4060 | -2.38% |
| 1995-04-25 | 0 | 4.200 | 4.125 | 4.250 | - | - | 0 | 0 | - | 1.440 | 1.415 | 1.457 | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.440 | 1.423 | 1.457 | 1.440 | 1.440 | 11,664 | 1.4403 | 0.00% |
| 1995-04-21 | 0 | 4.200 | 4.150 | 4.250 | - | - | 0 | 0 | - | 1.440 | 1.423 | 1.457 | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 4.200 | 4.150 | 4.225 | - | - | 0 | 0 | - | 1.440 | 1.423 | 1.449 | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 4.200 | 4.150 | 4.225 | 4.125 | 4.200 | 14,000 | 58,500 | 4.1786 | 1.440 | 1.423 | 1.449 | 1.415 | 1.440 | 40,825 | 1.4329 | 2.44% |
| 1995-04-18 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.406 | 1.406 | 1.440 | 1.397 | 1.397 | 29,161 | 1.3974 | -1.20% |
| 1995-04-13 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.423 | 1.423 | 1.440 | 1.423 | 1.423 | 29,161 | 1.4231 | 2.47% |
| 1995-04-12 | 0 | 4.050 | 4.025 | 4.150 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.389 | 1.380 | 1.423 | 1.389 | 1.389 | 29,161 | 1.3888 | 0.00% |
| 1995-04-11 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.075 | 28,000 | 113,800 | 4.0643 | 1.389 | 1.389 | 1.423 | 1.389 | 1.397 | 81,650 | 1.3937 | -1.22% |
| 1995-04-10 | 0 | 4.100 | 4.025 | 4.200 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.406 | 1.380 | 1.440 | 1.406 | 1.406 | 40,825 | 1.4060 | -1.20% |
| 1995-04-07 | 0 | 4.150 | 4.100 | 4.200 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.423 | 1.406 | 1.440 | 1.423 | 1.423 | 17,497 | 1.4231 | -1.19% |
| 1995-04-06 | 0 | 4.200 | 4.150 | 4.300 | - | - | 0 | 0 | - | 1.440 | 1.423 | 1.475 | - | - | 0 | - | 0.00% |
| 1995-04-04 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 26,000 | 108,900 | 4.1885 | 1.440 | 1.423 | 1.457 | 1.423 | 1.440 | 75,818 | 1.4363 | 1.20% |
| 1995-04-03 | 0 | 4.150 | 4.125 | 4.300 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.423 | 1.415 | 1.475 | 1.423 | 1.423 | 29,161 | 1.4231 | -1.19% |
| 1995-03-31 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.250 | 14,000 | 59,100 | 4.2214 | 1.440 | 1.440 | 1.475 | 1.440 | 1.457 | 40,825 | 1.4476 | -3.45% |
| 1995-03-30 | 0 | 4.350 | 4.250 | 4.300 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 1.492 | 1.457 | 1.475 | 1.492 | 1.492 | 17,497 | 1.4917 | 2.35% |
| 1995-03-29 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.250 | 23,900 | 100,695 | 4.2132 | 1.457 | 1.457 | 1.475 | 1.440 | 1.457 | 69,694 | 1.4448 | -1.16% |
| 1995-03-28 | 0 | 4.300 | 4.250 | 4.350 | - | - | 0 | 0 | - | 1.475 | 1.457 | 1.492 | - | - | 0 | - | 0.00% |
| 1995-03-27 | 0 | 4.300 | 4.275 | 4.450 | 4.300 | 4.325 | 56,000 | 241,250 | 4.3080 | 1.475 | 1.466 | 1.526 | 1.475 | 1.483 | 163,301 | 1.4773 | 0.58% |
| 1995-03-24 | 0 | 4.275 | 4.250 | 4.350 | 4.275 | 4.350 | 8,000 | 34,500 | 4.3125 | 1.466 | 1.457 | 1.492 | 1.466 | 1.492 | 23,329 | 1.4789 | 1.18% |
| 1995-03-23 | 0 | 4.225 | 4.200 | 4.350 | 4.200 | 4.350 | 136,000 | 582,300 | 4.2816 | 1.449 | 1.440 | 1.492 | 1.440 | 1.492 | 396,587 | 1.4683 | -0.59% |
| 1995-03-22 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.375 | 56,000 | 238,750 | 4.2634 | 1.457 | 1.457 | 1.475 | 1.440 | 1.500 | 163,301 | 1.4620 | 3.66% |
| 1995-03-21 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 1.406 | 1.389 | 1.440 | 1.406 | 1.406 | 17,497 | 1.4060 | -0.61% |
| 1995-03-20 | 0 | 4.125 | 4.050 | 4.175 | - | - | 0 | 0 | - | 1.415 | 1.389 | 1.432 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.125 | 4,000 | 16,450 | 4.1125 | 1.415 | 1.415 | 1.432 | 1.406 | 1.415 | 11,664 | 1.4103 | 0.61% |
| 1995-03-16 | 0 | 4.100 | 4.050 | 4.175 | - | - | 420 | 1,638 | 3.9000 | 1.406 | 1.389 | 1.432 | - | - | 1,225 | 1.3374 | 0.00% |
| 1995-03-15 | 0 | 4.100 | 4.075 | 4.175 | 4.075 | 4.100 | 22,000 | 89,700 | 4.0773 | 1.406 | 1.397 | 1.432 | 1.397 | 1.406 | 64,154 | 1.3982 | 0.61% |
| 1995-03-14 | 0 | 4.075 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.397 | 1.355 | 1.406 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.397 | 1.372 | 1.406 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 4.075 | 4.025 | 4.125 | 4.075 | 4.125 | 24,000 | 97,900 | 4.0792 | 1.397 | 1.380 | 1.415 | 1.397 | 1.415 | 69,986 | 1.3989 | 0.00% |
| 1995-03-09 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.397 | 1.397 | 1.415 | 1.389 | 1.389 | 17,497 | 1.3888 | -0.61% |
| 1995-03-08 | 0 | 4.100 | 3.950 | 4.100 | 4.150 | 4.150 | 6,000 | 24,900 | 4.1500 | 1.406 | 1.355 | 1.406 | 1.423 | 1.423 | 17,497 | 1.4231 | 1.23% |
| 1995-03-07 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.100 | 42,000 | 170,300 | 4.0548 | 1.389 | 1.389 | 1.423 | 1.389 | 1.406 | 122,476 | 1.3905 | -0.61% |
| 1995-03-06 | 0 | 4.075 | 4.075 | 4.200 | 4.075 | 4.100 | 22,000 | 89,750 | 4.0795 | 1.397 | 1.397 | 1.440 | 1.397 | 1.406 | 64,154 | 1.3990 | -1.81% |
| 1995-03-03 | 0 | 4.150 | 4.100 | 4.250 | - | - | 0 | 0 | - | 1.423 | 1.406 | 1.457 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 4.150 | 4.100 | 4.225 | - | - | 0 | 0 | - | 1.423 | 1.406 | 1.449 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 6,000 | 24,850 | 4.1417 | 1.423 | 1.423 | 1.432 | 1.415 | 1.423 | 17,497 | 1.4203 | -1.19% |
| 1995-02-28 | 0 | 4.200 | 4.175 | 4.275 | 4.200 | 4.200 | 14,000 | 58,800 | 4.2000 | 1.440 | 1.432 | 1.466 | 1.440 | 1.440 | 40,825 | 1.4403 | 1.82% |
| 1995-02-27 | 0 | 4.125 | 4.125 | 4.250 | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 1.415 | 1.415 | 1.457 | 1.415 | 1.415 | 23,329 | 1.4146 | -2.94% |
| 1995-02-24 | 0 | 4.250 | 4.200 | 4.300 | 4.200 | 4.250 | 12,000 | 50,900 | 4.2417 | 1.457 | 1.440 | 1.475 | 1.440 | 1.457 | 34,993 | 1.4546 | 2.41% |
| 1995-02-23 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 1.423 | 1.415 | 1.440 | 1.423 | 1.423 | 11,664 | 1.4231 | -1.19% |
| 1995-02-22 | 0 | 4.200 | 4.100 | 4.250 | 4.175 | 4.200 | 48,000 | 201,450 | 4.1969 | 1.440 | 1.406 | 1.457 | 1.432 | 1.440 | 139,972 | 1.4392 | 0.00% |
| 1995-02-21 | 0 | 4.200 | 4.175 | 4.250 | 4.175 | 4.200 | 44,000 | 178,750 | 4.0625 | 1.440 | 1.432 | 1.457 | 1.432 | 1.440 | 128,308 | 1.3931 | 5.00% |
| 1995-02-20 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 4.000 | 14,000 | 55,900 | 3.9929 | 1.372 | 1.372 | 1.406 | 1.363 | 1.372 | 40,825 | 1.3693 | -3.61% |
| 1995-02-17 | 0 | 4.150 | 4.150 | 4.250 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 1.423 | 1.423 | 1.457 | 1.406 | 1.406 | 5,832 | 1.4060 | -2.35% |
| 1995-02-16 | 0 | 4.250 | 4.100 | 4.300 | 4.250 | 4.425 | 166,000 | 719,150 | 4.3322 | 1.457 | 1.406 | 1.475 | 1.457 | 1.517 | 484,070 | 1.4856 | 6.25% |
| 1995-02-15 | 0 | 4.000 | 3.900 | 4.100 | 3.950 | 4.000 | 60,000 | 239,300 | 3.9883 | 1.372 | 1.337 | 1.406 | 1.355 | 1.372 | 174,965 | 1.3677 | 1.27% |
| 1995-02-14 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 1.355 | 1.286 | 1.355 | - | - | 0 | - | -0.63% |
| 1995-02-13 | 0 | 3.975 | 3.825 | 3.975 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 1.363 | 1.312 | 1.363 | 1.363 | 1.363 | 5,832 | 1.3631 | 0.00% |
| 1995-02-10 | 0 | 3.975 | 3.850 | 3.975 | 3.850 | 4.000 | 38,000 | 148,900 | 3.9184 | 1.363 | 1.320 | 1.363 | 1.320 | 1.372 | 110,811 | 1.3437 | -0.63% |
| 1995-02-09 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 1.372 | 1.355 | 1.389 | 1.372 | 1.372 | 46,657 | 1.3717 | 3.90% |
| 1995-02-08 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.320 | 1.320 | 1.355 | 1.320 | 1.320 | 29,161 | 1.3203 | -3.75% |
| 1995-02-07 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.100 | 24,000 | 97,000 | 4.0417 | 1.372 | 1.372 | 1.389 | 1.372 | 1.406 | 69,986 | 1.3860 | 0.00% |
| 1995-02-06 | 0 | 4.000 | 3.950 | 4.200 | 3.825 | 4.000 | 14,000 | 54,600 | 3.9000 | 1.372 | 1.355 | 1.440 | 1.312 | 1.372 | 40,825 | 1.3374 | 8.84% |
| 1995-02-03 | 0 | 3.675 | 3.675 | 3.800 | 3.675 | 3.675 | 10,000 | 36,750 | 3.6750 | 1.260 | 1.260 | 1.303 | 1.260 | 1.260 | 29,161 | 1.2603 | 2.08% |
| 1995-01-30 | 0 | 3.600 | 3.550 | - | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.235 | 1.217 | - | 1.303 | 1.303 | 5,832 | 1.3031 | 0.00% |
| 1995-01-27 | 0 | 3.600 | 3.600 | - | 3.550 | 3.600 | 18,000 | 64,050 | 3.5583 | 1.235 | 1.235 | - | 1.217 | 1.235 | 52,490 | 1.2202 | 1.41% |
| 1995-01-26 | 0 | 3.550 | 3.525 | - | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 1.217 | 1.209 | - | 1.217 | 1.217 | 29,161 | 1.2174 | -1.39% |
| 1995-01-25 | 0 | 3.600 | 3.500 | - | - | - | 0 | 0 | - | 1.235 | 1.200 | - | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 3.600 | 3.550 | - | 3.600 | 3.650 | 40,000 | 144,500 | 3.6125 | 1.235 | 1.217 | - | 1.235 | 1.252 | 116,643 | 1.2388 | 0.00% |
| 1995-01-23 | 0 | 3.600 | 3.550 | - | 3.600 | 3.700 | 40,000 | 145,000 | 3.6250 | 1.235 | 1.217 | - | 1.235 | 1.269 | 116,643 | 1.2431 | -7.69% |
| 1995-01-20 | 0 | 3.900 | 3.725 | 3.900 | - | - | 0 | 0 | - | 1.337 | 1.277 | 1.337 | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 3.900 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.337 | 1.312 | 1.372 | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 1.337 | 1.337 | 1.372 | 1.320 | 1.320 | 34,993 | 1.3203 | 2.63% |
| 1995-01-17 | 0 | 3.800 | 3.800 | 4.000 | 3.800 | 3.850 | 18,000 | 68,900 | 3.8278 | 1.303 | 1.303 | 1.372 | 1.303 | 1.320 | 52,490 | 1.3126 | -2.56% |
| 1995-01-16 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.337 | 1.303 | 1.372 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 3.900 | - | 4.100 | 3.900 | 4.000 | 14,000 | 55,600 | 3.9714 | 1.337 | - | 1.406 | 1.337 | 1.372 | 40,825 | 1.3619 | -2.50% |
| 1995-01-12 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 18,000 | 72,000 | 4.0000 | 1.372 | 1.372 | 1.406 | 1.372 | 1.372 | 52,490 | 1.3717 | -3.61% |
| 1995-01-11 | 0 | 4.150 | - | 4.200 | 4.150 | 4.150 | 18,000 | 74,700 | 4.1500 | 1.423 | - | 1.440 | 1.423 | 1.423 | 52,490 | 1.4231 | -3.49% |
| 1995-01-10 | 0 | 4.300 | 4.300 | 4.400 | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 1.475 | 1.475 | 1.509 | 1.406 | 1.406 | 40,825 | 1.4060 | -2.27% |
| 1995-01-09 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 1.509 | - | 1.543 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4.400 | - | 4.475 | - | - | 0 | 0 | - | 1.509 | - | 1.535 | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 4.400 | 4.300 | 4.500 | - | - | 0 | 0 | - | 1.509 | 1.475 | 1.543 | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 4.400 | - | - | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 1.509 | - | - | 1.543 | 1.543 | 5,832 | 1.5432 | 0.00% |
| 1995-01-03 | 0 | 4.400 | 4.300 | 4.600 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.509 | 1.475 | 1.577 | 1.509 | 1.509 | 29,161 | 1.5089 | -2.22% |
| 1994-12-30 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.543 | 1.543 | 1.577 | - | - | 0 | - | 2.27% |
| 1994-12-29 | 0 | 4.400 | 4.350 | - | - | - | 0 | 0 | - | 1.509 | 1.492 | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.500 | 16,000 | 71,000 | 4.4375 | 1.509 | 1.492 | 1.543 | 1.509 | 1.543 | 46,657 | 1.5217 | -2.22% |
| 1994-12-23 | 0 | 4.500 | 4.425 | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.543 | 1.517 | 1.543 | 1.543 | 1.543 | 29,161 | 1.5432 | 0.00% |
| 1994-12-22 | 0 | 4.500 | 4.400 | 4.575 | - | - | 0 | 0 | - | 1.543 | 1.509 | 1.569 | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.543 | 1.509 | 1.543 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 1.543 | 1.509 | 1.543 | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.650 | 30,000 | 136,500 | 4.5500 | 1.543 | 1.509 | 1.543 | 1.543 | 1.595 | 87,483 | 1.5603 | -2.17% |
| 1994-12-16 | 0 | 4.600 | 4.550 | 4.650 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 1.577 | 1.560 | 1.595 | 1.577 | 1.577 | 58,322 | 1.5775 | 2.22% |
| 1994-12-15 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.543 | 1.543 | 1.577 | - | - | 0 | - | 0.56% |
| 1994-12-14 | 0 | 4.475 | 4.500 | - | 4.450 | 4.500 | 20,000 | 89,650 | 4.4825 | 1.535 | 1.543 | - | 1.526 | 1.543 | 58,322 | 1.5372 | 0.56% |
| 1994-12-13 | 0 | 4.450 | 4.425 | 4.500 | 4.350 | 4.450 | 44,600 | 196,780 | 4.4121 | 1.526 | 1.517 | 1.543 | 1.492 | 1.526 | 130,057 | 1.5130 | 0.91% |
| 1994-12-12 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 1.512 | 1.512 | 1.546 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 4.500 | 4.450 | 4.700 | 4.400 | 4.500 | 80,000 | 355,500 | 4.4438 | 1.512 | 1.495 | 1.580 | 1.479 | 1.512 | 238,048 | 1.4934 | -2.17% |
| 1994-12-08 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.650 | 66,000 | 304,400 | 4.6121 | 1.546 | 1.538 | 1.546 | 1.538 | 1.563 | 196,389 | 1.5500 | -3.16% |
| 1994-12-07 | 0 | 4.750 | 4.625 | 4.800 | - | - | 0 | 0 | - | 1.596 | 1.554 | 1.613 | - | - | 0 | - | 0.00% |
| 1994-12-06 | 0 | 4.750 | 4.600 | 4.800 | - | - | 0 | 0 | - | 1.596 | 1.546 | 1.613 | - | - | 0 | - | 0.00% |
| 1994-12-05 | 0 | 4.750 | 4.675 | - | - | - | 0 | 0 | - | 1.596 | 1.571 | - | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 4.750 | 4.700 | 4.800 | 4.725 | 4.775 | 46,000 | 218,850 | 4.7576 | 1.596 | 1.580 | 1.613 | 1.588 | 1.605 | 136,877 | 1.5989 | -2.56% |
| 1994-12-01 | 0 | 4.875 | 4.800 | 4.900 | - | - | 0 | 0 | - | 1.638 | 1.613 | 1.647 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 4.875 | 4.775 | 4.975 | 4.850 | 4.850 | 4,000 | 19,400 | 4.8500 | 1.638 | 1.605 | 1.672 | 1.630 | 1.630 | 11,902 | 1.6299 | 0.00% |
| 1994-11-29 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.900 | 32,704 | 159,676 | 4.8825 | 1.638 | 1.638 | 1.664 | 1.638 | 1.647 | 97,314 | 1.6408 | 0.52% |
| 1994-11-28 | 0 | 4.850 | 4.825 | 5.000 | 4.850 | 4.850 | 18,000 | 88,750 | 4.9306 | 1.630 | 1.622 | 1.680 | 1.630 | 1.630 | 53,561 | 1.6570 | -5.83% |
| 1994-11-25 | 0 | 5.150 | 5.050 | 5.150 | 4.950 | 5.200 | 60,000 | 305,200 | 5.0867 | 1.731 | 1.697 | 1.731 | 1.664 | 1.748 | 178,536 | 1.7095 | 4.04% |
| 1994-11-24 | 0 | 4.950 | 4.850 | 5.100 | 4.950 | 5.000 | 24,000 | 119,000 | 4.9583 | 1.664 | 1.630 | 1.714 | 1.664 | 1.680 | 71,414 | 1.6663 | 0.00% |
| 1994-11-23 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.975 | 22,000 | 108,950 | 4.9523 | 1.664 | 1.647 | 1.680 | 1.664 | 1.672 | 65,463 | 1.6643 | -9.17% |
| 1994-11-22 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 1.832 | - | 1.832 | - | - | 0 | - | -0.91% |
| 1994-11-21 | 0 | 5.500 | 5.300 | 5.550 | - | - | 0 | 0 | - | 1.848 | 1.781 | 1.865 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 5.500 | 5.400 | 5.600 | - | - | 0 | 0 | - | 1.848 | 1.815 | 1.882 | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 1.848 | 1.815 | 1.848 | 1.848 | 1.848 | 11,902 | 1.8484 | -1.79% |
| 1994-11-16 | 0 | 5.600 | 5.550 | 5.750 | 5.600 | 5.600 | 16,000 | 89,600 | 5.6000 | 1.882 | 1.865 | 1.932 | 1.882 | 1.882 | 47,610 | 1.8820 | -0.88% |
| 1994-11-15 | 0 | 5.650 | 5.550 | 5.800 | 5.550 | 5.650 | 10,000 | 56,100 | 5.6100 | 1.899 | 1.865 | 1.949 | 1.865 | 1.899 | 29,756 | 1.8853 | 2.73% |
| 1994-11-14 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.500 | 26,000 | 141,600 | 5.4462 | 1.848 | 1.848 | 1.865 | 1.815 | 1.848 | 77,366 | 1.8303 | 1.85% |
| 1994-11-11 | 0 | 5.400 | 5.400 | 5.500 | - | - | 0 | 0 | - | 1.815 | 1.815 | 1.848 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 5.400 | 5.350 | 5.550 | - | - | 0 | 0 | - | 1.815 | 1.798 | 1.865 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 5.400 | 5.400 | 5.550 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 1.815 | 1.815 | 1.865 | 1.798 | 1.798 | 29,756 | 1.7980 | 0.93% |
| 1994-11-08 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 1.798 | 1.798 | 1.848 | 1.798 | 1.798 | 5,951 | 1.7980 | 0.00% |
| 1994-11-07 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.400 | 16,000 | 85,800 | 5.3625 | 1.798 | 1.798 | 1.848 | 1.798 | 1.815 | 47,610 | 1.8022 | -1.83% |
| 1994-11-04 | 0 | 5.450 | 5.450 | 5.700 | 5.450 | 5.500 | 40,000 | 215,100 | 5.3775 | 1.832 | 1.832 | 1.916 | 1.832 | 1.848 | 119,024 | 1.8072 | -0.91% |
| 1994-11-03 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 10,000 | 55,000 | 5.5000 | 1.848 | 1.815 | 1.882 | 1.848 | 1.848 | 29,756 | 1.8484 | 0.00% |
| 1994-11-02 | 0 | 5.500 | 5.500 | 5.750 | 5.350 | 5.350 | 6,000 | 32,100 | 5.3500 | 1.848 | 1.848 | 1.932 | 1.798 | 1.798 | 17,854 | 1.7980 | 0.92% |
| 1994-11-01 | 0 | 5.450 | 5.450 | 5.600 | 5.450 | 5.750 | 63,480 | 353,436 | 5.5677 | 1.832 | 1.832 | 1.882 | 1.832 | 1.932 | 188,891 | 1.8711 | -3.54% |
| 1994-10-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.800 | 52,000 | 296,600 | 5.7038 | 1.899 | 1.882 | 1.916 | 1.899 | 1.949 | 154,731 | 1.9169 | 1.80% |
| 1994-10-28 | 0 | 5.550 | 5.500 | 5.650 | 5.300 | 5.700 | 58,420 | 319,100 | 5.4622 | 1.865 | 1.848 | 1.899 | 1.781 | 1.916 | 173,834 | 1.8357 | 7.77% |
| 1994-10-27 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 1.731 | 1.731 | 1.764 | 1.731 | 1.731 | 29,756 | 1.7307 | 0.98% |
| 1994-10-26 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.100 | 30,420 | 154,058 | 5.0644 | 1.714 | 1.714 | 1.764 | 1.697 | 1.714 | 90,518 | 1.7020 | -0.97% |
| 1994-10-25 | 0 | 5.150 | 5.100 | 5.300 | 5.150 | 5.250 | 26,000 | 135,400 | 5.2077 | 1.731 | 1.714 | 1.781 | 1.731 | 1.764 | 77,366 | 1.7501 | -4.63% |
| 1994-10-24 | 0 | 5.400 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.815 | 1.798 | 1.848 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5.400 | 5.250 | 5.450 | 5.100 | 5.400 | 36,420 | 189,921 | 5.2147 | 1.815 | 1.764 | 1.832 | 1.714 | 1.815 | 108,371 | 1.7525 | 3.85% |
| 1994-10-20 | 0 | 5.200 | 5.100 | - | 5.150 | 5.200 | 72,000 | 372,400 | 5.1722 | 1.748 | 1.714 | - | 1.731 | 1.748 | 214,243 | 1.7382 | 0.97% |
| 1994-10-19 | 0 | 5.150 | 5.150 | 5.400 | - | - | 0 | 0 | - | 1.731 | 1.731 | 1.815 | - | - | 0 | - | 0.98% |
| 1994-10-18 | 0 | 5.100 | 5.200 | 5.400 | 5.100 | 5.200 | 8,840 | 45,274 | 5.1215 | 1.714 | 1.748 | 1.815 | 1.714 | 1.748 | 26,304 | 1.7212 | -3.77% |
| 1994-10-17 | 0 | 5.300 | 5.200 | 5.450 | 5.300 | 5.350 | 18,000 | 95,600 | 5.3111 | 1.781 | 1.748 | 1.832 | 1.781 | 1.798 | 53,561 | 1.7849 | -0.93% |
| 1994-10-14 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.400 | 44,000 | 236,900 | 5.3841 | 1.798 | 1.781 | 1.832 | 1.798 | 1.815 | 130,926 | 1.8094 | -1.83% |
| 1994-10-12 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 14,000 | 76,300 | 5.4500 | 1.832 | 1.815 | 1.832 | 1.832 | 1.832 | 41,658 | 1.8316 | 0.00% |
| 1994-10-11 | 0 | 5.450 | 5.350 | 5.500 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 1.832 | 1.798 | 1.848 | 1.832 | 1.832 | 59,512 | 1.8316 | -0.91% |
| 1994-10-10 | 0 | 5.500 | 5.450 | 5.600 | 5.450 | 5.500 | 50,000 | 273,500 | 5.4700 | 1.848 | 1.832 | 1.882 | 1.832 | 1.848 | 148,780 | 1.8383 | 0.00% |
| 1994-10-07 | 0 | 5.500 | 5.400 | - | 5.200 | 5.550 | 10,000 | 53,900 | 5.3900 | 1.848 | 1.815 | - | 1.748 | 1.865 | 29,756 | 1.8114 | 1.85% |
| 1994-10-06 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 42,000 | 227,400 | 5.4143 | 1.815 | 1.815 | 1.882 | 1.815 | 1.848 | 124,975 | 1.8196 | -3.57% |
| 1994-10-05 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 1.882 | 1.832 | 1.882 | 1.882 | 1.882 | 17,854 | 1.8820 | 0.00% |
| 1994-10-04 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 1.882 | 1.848 | 1.916 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 5.600 | 5.500 | 5.800 | 5.500 | 5.600 | 8,000 | 44,400 | 5.5500 | 1.882 | 1.848 | 1.949 | 1.848 | 1.882 | 23,805 | 1.8652 | 0.00% |
| 1994-09-30 | 0 | 5.600 | 5.500 | 5.675 | 5.550 | 5.600 | 104,000 | 580,800 | 5.5846 | 1.882 | 1.848 | 1.907 | 1.865 | 1.882 | 309,462 | 1.8768 | -1.75% |
| 1994-09-29 | 0 | 5.700 | 5.625 | 5.725 | 5.700 | 5.725 | 18,000 | 102,700 | 5.7056 | 1.916 | 1.890 | 1.924 | 1.916 | 1.924 | 53,561 | 1.9174 | -1.30% |
| 1994-09-28 | 0 | 5.775 | 5.700 | 5.875 | 5.775 | 5.775 | 4,000 | 23,100 | 5.7750 | 1.941 | 1.916 | 1.974 | 1.941 | 1.941 | 11,902 | 1.9408 | 0.00% |
| 1994-09-27 | 0 | 5.775 | 5.775 | 5.800 | 5.725 | 5.900 | 34,000 | 196,850 | 5.7897 | 1.941 | 1.941 | 1.949 | 1.924 | 1.983 | 101,170 | 1.9457 | -3.35% |
| 1994-09-26 | 0 | 5.975 | 5.950 | 6.075 | 5.950 | 6.075 | 33,720 | 201,754 | 5.9832 | 2.008 | 2.000 | 2.042 | 2.000 | 2.042 | 100,337 | 2.0108 | 0.00% |
| 1994-09-23 | 0 | 5.975 | 6.050 | 6.075 | - | - | 0 | 0 | - | 2.008 | 2.033 | 2.042 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 5.975 | 5.875 | 6.000 | - | - | 0 | 0 | - | 2.008 | 1.974 | 2.016 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 5.975 | 5.975 | 6.000 | 5.900 | 5.925 | 10,000 | 59,150 | 5.9150 | 2.008 | 2.008 | 2.016 | 1.983 | 1.991 | 29,756 | 1.9878 | -0.42% |
| 1994-09-19 | 0 | 6.000 | 5.900 | 6.100 | 5.900 | 6.000 | 18,000 | 107,400 | 5.9667 | 2.016 | 1.983 | 2.050 | 1.983 | 2.016 | 53,561 | 2.0052 | 0.00% |
| 1994-09-16 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 2.016 | 2.016 | 2.050 | 2.016 | 2.016 | 59,512 | 2.0164 | 0.42% |
| 1994-09-15 | 0 | 5.975 | 5.975 | 6.000 | 5.950 | 6.000 | 26,000 | 155,000 | 5.9615 | 2.008 | 2.008 | 2.016 | 2.000 | 2.016 | 77,366 | 2.0035 | -1.24% |
| 1994-09-14 | 0 | 6.050 | 5.950 | 6.100 | 6.050 | 6.125 | 46,000 | 279,500 | 6.0761 | 2.033 | 2.000 | 2.050 | 2.033 | 2.058 | 136,877 | 2.0420 | -1.22% |
| 1994-09-13 | 0 | 6.125 | 6.075 | 6.125 | 6.100 | 6.125 | 14,000 | 85,500 | 6.1071 | 2.058 | 2.042 | 2.058 | 2.050 | 2.058 | 41,658 | 2.0524 | 0.82% |
| 1994-09-12 | 0 | 6.075 | 6.075 | 6.200 | 6.050 | 6.050 | 6,000 | 36,300 | 6.0500 | 2.042 | 2.042 | 2.084 | 2.033 | 2.033 | 17,854 | 2.0332 | -3.19% |
| 1994-09-09 | 0 | 6.275 | 6.200 | 6.300 | 6.125 | 6.350 | 148,000 | 916,500 | 6.1926 | 2.109 | 2.084 | 2.117 | 2.058 | 2.134 | 440,388 | 2.0811 | 2.87% |
| 1994-09-08 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.150 | 31,484 | 192,814 | 6.1242 | 2.050 | 2.050 | 2.084 | 2.050 | 2.067 | 93,684 | 2.0581 | -2.01% |
| 1994-09-07 | 0 | 6.225 | 6.200 | 6.275 | 6.225 | 6.250 | 48,000 | 299,650 | 6.2427 | 2.092 | 2.084 | 2.109 | 2.092 | 2.100 | 142,829 | 2.0980 | -1.19% |
| 1994-09-06 | 0 | 6.300 | 6.225 | 6.300 | - | - | 0 | 0 | - | 2.117 | 2.092 | 2.117 | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 6.300 | 6.175 | 6.300 | 6.200 | 6.300 | 82,000 | 511,100 | 6.2329 | 2.117 | 2.075 | 2.117 | 2.084 | 2.117 | 243,999 | 2.0947 | 1.20% |
| 1994-09-02 | 0 | 6.225 | 6.200 | 6.275 | 6.200 | 6.400 | 62,840 | 393,340 | 6.2594 | 2.092 | 2.084 | 2.109 | 2.084 | 2.151 | 186,986 | 2.1036 | 0.40% |
| 1994-09-01 | 0 | 6.200 | 6.175 | 6.300 | 6.200 | 6.250 | 48,000 | 298,250 | 6.2135 | 2.084 | 2.075 | 2.117 | 2.084 | 2.100 | 142,829 | 2.0882 | 0.81% |
| 1994-08-31 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 38,000 | 233,400 | 6.1421 | 2.067 | 2.067 | 2.084 | 2.050 | 2.084 | 113,073 | 2.0642 | 0.82% |
| 1994-08-30 | 0 | 6.100 | 6.000 | 6.150 | 6.100 | 6.150 | 22,000 | 134,400 | 6.1091 | 2.050 | 2.016 | 2.067 | 2.050 | 2.067 | 65,463 | 2.0531 | 0.00% |
| 1994-08-26 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.050 | 2.050 | 2.067 | 2.050 | 2.050 | 29,756 | 2.0500 | -0.81% |
| 1994-08-25 | 0 | 6.150 | 6.150 | 6.225 | 6.150 | 6.200 | 16,000 | 98,900 | 6.1813 | 2.067 | 2.067 | 2.092 | 2.067 | 2.084 | 47,610 | 2.0773 | 0.82% |
| 1994-08-24 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.200 | 46,000 | 281,600 | 6.1217 | 2.050 | 2.050 | 2.084 | 2.050 | 2.084 | 136,877 | 2.0573 | -2.40% |
| 1994-08-23 | 0 | 6.250 | 6.150 | 6.400 | 6.250 | 6.300 | 20,000 | 125,500 | 6.2750 | 2.100 | 2.067 | 2.151 | 2.100 | 2.117 | 59,512 | 2.1088 | -3.85% |
| 1994-08-22 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.184 | 2.134 | 2.184 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.650 | 14,000 | 91,000 | 6.5000 | 2.184 | 2.151 | 2.184 | 2.168 | 2.235 | 41,658 | 2.1844 | -1.52% |
| 1994-08-18 | 0 | 6.600 | 6.500 | 6.650 | 6.500 | 6.600 | 56,000 | 366,750 | 6.5491 | 2.218 | 2.184 | 2.235 | 2.184 | 2.218 | 166,633 | 2.2009 | 0.76% |
| 1994-08-17 | 0 | 6.550 | 6.500 | 6.650 | 6.500 | 6.700 | 58,000 | 380,500 | 6.5603 | 2.201 | 2.184 | 2.235 | 2.184 | 2.252 | 172,585 | 2.2047 | 1.55% |
| 1994-08-16 | 0 | 6.450 | 6.400 | 6.475 | 6.450 | 6.500 | 46,000 | 298,200 | 6.4826 | 2.168 | 2.151 | 2.176 | 2.168 | 2.184 | 136,877 | 2.1786 | -0.77% |
| 1994-08-15 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 30,000 | 195,600 | 6.5200 | 2.184 | 2.184 | 2.218 | 2.184 | 2.235 | 89,268 | 2.1912 | -0.76% |
| 1994-08-12 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 2.201 | 2.184 | 2.218 | 2.201 | 2.201 | 35,707 | 2.2012 | -0.76% |
| 1994-08-11 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 2.218 | 2.184 | 2.218 | 2.218 | 2.218 | 11,902 | 2.2180 | -0.75% |
| 1994-08-10 | 0 | 6.650 | 6.600 | 6.725 | 6.650 | 6.650 | 20,000 | 133,000 | 6.6500 | 2.235 | 2.218 | 2.260 | 2.235 | 2.235 | 59,512 | 2.2348 | 0.00% |
| 1994-08-09 | 0 | 6.650 | 6.550 | 6.700 | 6.375 | 6.650 | 48,000 | 312,850 | 6.5177 | 2.235 | 2.201 | 2.252 | 2.142 | 2.235 | 142,829 | 2.1904 | 2.31% |
| 1994-08-08 | 0 | 6.500 | 6.450 | 6.650 | 6.500 | 6.725 | 40,000 | 264,500 | 6.6125 | 2.184 | 2.168 | 2.235 | 2.184 | 2.260 | 119,024 | 2.2222 | -3.35% |
| 1994-08-05 | 0 | 6.725 | 6.700 | 6.825 | 6.700 | 7.150 | 150,000 | 1,040,800 | 6.9387 | 2.260 | 2.252 | 2.294 | 2.252 | 2.403 | 446,339 | 2.3319 | -3.93% |
| 1994-08-04 | 0 | 7.000 | 6.900 | 7.000 | 6.600 | 7.300 | 323,200 | 2,248,190 | 6.9560 | 2.352 | 2.319 | 2.352 | 2.218 | 2.453 | 961,713 | 2.3377 | 6.87% |
| 1994-08-03 | 0 | 6.550 | 6.500 | 6.575 | 6.000 | 6.650 | 428,000 | 2,790,750 | 6.5204 | 2.201 | 2.184 | 2.210 | 2.016 | 2.235 | 1,273,555 | 2.1913 | 11.02% |
| 1994-08-02 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 56,000 | 332,700 | 5.9411 | 1.983 | 1.966 | 2.000 | 1.983 | 2.016 | 166,633 | 1.9966 | -1.67% |
| 1994-08-01 | 0 | 6.000 | 5.900 | 6.000 | 5.800 | 6.000 | 66,000 | 390,200 | 5.9121 | 2.016 | 1.983 | 2.016 | 1.949 | 2.016 | 196,389 | 1.9869 | 0.84% |
| 1994-07-29 | 0 | 5.950 | 5.850 | 5.950 | 5.950 | 6.000 | 24,000 | 143,500 | 5.9792 | 2.000 | 1.966 | 2.000 | 2.000 | 2.016 | 71,414 | 2.0094 | -0.83% |
| 1994-07-28 | 0 | 6.000 | 5.875 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.016 | 1.974 | 2.016 | 2.016 | 2.016 | 29,756 | 2.0164 | 1.69% |
| 1994-07-27 | 0 | 5.900 | 5.900 | 5.950 | 5.825 | 5.950 | 44,000 | 260,150 | 5.9125 | 1.983 | 1.983 | 2.000 | 1.958 | 2.000 | 130,926 | 1.9870 | -1.67% |
| 1994-07-26 | 0 | 6.000 | 5.900 | 6.075 | 6.100 | 6.100 | 4,480 | 27,184 | 6.0679 | 2.016 | 1.983 | 2.042 | 2.050 | 2.050 | 13,331 | 2.0392 | -0.83% |
| 1994-07-25 | 0 | 6.050 | 5.900 | 6.050 | 5.900 | 6.050 | 40,000 | 240,300 | 6.0075 | 2.033 | 1.983 | 2.033 | 1.983 | 2.033 | 119,024 | 2.0189 | 0.83% |
| 1994-07-22 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.200 | 42,000 | 255,350 | 6.0798 | 2.016 | 2.016 | 2.050 | 1.983 | 2.084 | 124,975 | 2.0432 | 3.45% |
| 1994-07-21 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 20,000 | 115,000 | 5.7500 | 1.949 | 1.949 | 1.983 | 1.916 | 1.949 | 59,512 | 1.9324 | -3.33% |
| 1994-07-20 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 2.016 | 1.949 | 2.050 | 2.016 | 2.016 | 23,805 | 2.0164 | 3.45% |
| 1994-07-19 | 0 | 5.800 | 5.750 | 6.050 | 5.700 | 6.000 | 48,000 | 278,400 | 5.8000 | 1.949 | 1.932 | 2.033 | 1.916 | 2.016 | 142,829 | 1.9492 | -5.69% |
| 1994-07-18 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.300 | 74,000 | 457,000 | 6.1757 | 2.067 | 2.033 | 2.067 | 2.033 | 2.117 | 220,194 | 2.0754 | 3.36% |
| 1994-07-15 | 0 | 5.950 | 5.900 | 6.050 | 5.500 | 6.200 | 182,000 | 1,083,000 | 5.9505 | 2.000 | 1.983 | 2.033 | 1.848 | 2.084 | 541,559 | 1.9998 | 10.19% |
| 1994-07-14 | 0 | 5.400 | 5.350 | 5.400 | 5.100 | 5.400 | 94,000 | 487,050 | 5.1814 | 1.815 | 1.798 | 1.815 | 1.714 | 1.815 | 279,706 | 1.7413 | 7.46% |
| 1994-07-13 | 0 | 5.025 | 5.025 | 5.075 | 5.000 | 5.050 | 22,000 | 110,750 | 5.0341 | 1.689 | 1.689 | 1.706 | 1.680 | 1.697 | 65,463 | 1.6918 | 0.50% |
| 1994-07-12 | 0 | 5.000 | 5.000 | 5.100 | 4.920 | 4.960 | 28,000 | 138,160 | 4.9343 | 1.680 | 1.680 | 1.714 | 1.653 | 1.667 | 83,317 | 1.6583 | 0.00% |
| 1994-07-11 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 1.680 | - | 1.714 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5.000 | 4.920 | 5.075 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 1.680 | 1.653 | 1.706 | 1.680 | 1.680 | 11,902 | 1.6803 | 0.00% |
| 1994-07-07 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 1.680 | 1.674 | 1.714 | 1.680 | 1.680 | 23,805 | 1.6803 | 0.00% |
| 1994-07-06 | 0 | 5.000 | 4.960 | 5.100 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.680 | 1.667 | 1.714 | 1.680 | 1.680 | 17,854 | 1.6803 | -1.96% |
| 1994-07-05 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 1.714 | 1.697 | 1.731 | 1.714 | 1.714 | 5,951 | 1.7139 | 0.00% |
| 1994-07-04 | 0 | 5.100 | 5.000 | - | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 1.714 | 1.680 | - | 1.714 | 1.714 | 17,854 | 1.7139 | 1.49% |
| 1994-07-01 | 0 | 5.025 | 5.025 | 5.100 | 5.000 | 5.100 | 54,000 | 272,800 | 5.0519 | 1.689 | 1.689 | 1.714 | 1.680 | 1.714 | 160,682 | 1.6978 | -1.47% |
| 1994-06-30 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.714 | 1.714 | 1.748 | - | - | 0 | - | 1.59% |
| 1994-06-29 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.300 | 74,000 | 386,700 | 5.2257 | 1.687 | 1.687 | 1.737 | 1.670 | 1.771 | 221,510 | 1.7457 | -5.61% |
| 1994-06-28 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 20,000 | 106,700 | 5.3350 | 1.787 | 1.754 | 1.787 | 1.771 | 1.787 | 59,868 | 1.7823 | 2.88% |
| 1994-06-27 | 0 | 5.200 | 5.000 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 1.737 | 1.670 | 1.771 | 1.737 | 1.737 | 29,934 | 1.7372 | 0.00% |
| 1994-06-24 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.300 | 36,000 | 188,700 | 5.2417 | 1.737 | 1.720 | 1.771 | 1.737 | 1.771 | 107,762 | 1.7511 | 0.00% |
| 1994-06-23 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 1.737 | 1.720 | 1.771 | 1.737 | 1.737 | 23,947 | 1.7372 | -1.89% |
| 1994-06-22 | 0 | 5.300 | 5.300 | 5.500 | 5.150 | 5.300 | 28,000 | 146,700 | 5.2393 | 1.771 | 1.771 | 1.837 | 1.720 | 1.771 | 83,815 | 1.7503 | -0.93% |
| 1994-06-21 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.787 | 1.720 | 1.787 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 5.350 | 5.150 | 5.350 | 5.400 | 5.500 | 124,000 | 668,600 | 5.3919 | 1.787 | 1.720 | 1.787 | 1.804 | 1.837 | 371,179 | 1.8013 | -2.73% |
| 1994-06-17 | 0 | 5.500 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.837 | 1.804 | 1.854 | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 38,000 | 211,000 | 5.5526 | 1.837 | 1.837 | 1.871 | 1.837 | 1.871 | 113,748 | 1.8550 | -1.79% |
| 1994-06-15 | 0 | 5.600 | 5.350 | 5.700 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 1.871 | 1.787 | 1.904 | 1.871 | 1.871 | 11,974 | 1.8708 | 1.82% |
| 1994-06-10 | 0 | 5.500 | 5.500 | 5.650 | 5.350 | 5.500 | 32,000 | 173,500 | 5.4219 | 1.837 | 1.837 | 1.887 | 1.787 | 1.837 | 95,788 | 1.8113 | -6.78% |
| 1994-06-09 | 0 | 5.900 | 5.800 | 5.950 | 5.800 | 5.900 | 50,420 | 293,652 | 5.8241 | 1.971 | 1.938 | 1.988 | 1.938 | 1.971 | 150,926 | 1.9457 | 1.72% |
| 1994-06-08 | 0 | 5.800 | 5.700 | 5.800 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 1.938 | 1.904 | 1.938 | 1.954 | 1.954 | 29,934 | 1.9543 | -0.85% |
| 1994-06-07 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.900 | 32,000 | 188,200 | 5.8813 | 1.954 | 1.938 | 1.971 | 1.954 | 1.971 | 95,788 | 1.9648 | -0.85% |
| 1994-06-06 | 0 | 5.900 | 5.800 | 5.950 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 1.971 | 1.938 | 1.988 | 1.971 | 1.971 | 89,801 | 1.9710 | -0.84% |
| 1994-06-03 | 0 | 5.950 | 5.700 | 5.950 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 1.988 | 1.904 | 1.988 | 1.988 | 1.988 | 5,987 | 1.9877 | 2.59% |
| 1994-06-02 | 0 | 5.800 | 5.650 | 5.850 | 5.800 | 5.900 | 26,000 | 152,400 | 5.8615 | 1.938 | 1.887 | 1.954 | 1.938 | 1.971 | 77,828 | 1.9582 | -3.33% |
| 1994-06-01 | 0 | 6.000 | 5.900 | 6.200 | 6.000 | 6.050 | 24,000 | 144,700 | 6.0292 | 2.004 | 1.971 | 2.071 | 2.004 | 2.021 | 71,841 | 2.0142 | -0.83% |
| 1994-05-31 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 16,000 | 96,800 | 6.0500 | 2.021 | 2.021 | 2.071 | 2.021 | 2.021 | 47,894 | 2.0211 | -0.82% |
| 1994-05-30 | 0 | 6.100 | 6.000 | 6.250 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.038 | 2.004 | 2.088 | 2.038 | 2.038 | 29,934 | 2.0378 | -0.81% |
| 1994-05-27 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.200 | 36,000 | 225,100 | 6.2528 | 2.055 | 2.038 | 2.088 | 2.055 | 2.071 | 107,762 | 2.0889 | -1.60% |
| 1994-05-26 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 12,000 | 75,000 | 6.2500 | 2.088 | 2.088 | 2.138 | 2.088 | 2.088 | 35,921 | 2.0879 | -1.57% |
| 1994-05-25 | 0 | 6.350 | 6.250 | 6.400 | 6.200 | 6.450 | 157,680 | 993,912 | 6.3033 | 2.121 | 2.088 | 2.138 | 2.071 | 2.155 | 471,996 | 2.1058 | 3.25% |
| 1994-05-24 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.150 | 20,000 | 122,800 | 6.1400 | 2.055 | 2.055 | 2.071 | 2.038 | 2.055 | 59,868 | 2.0512 | -0.81% |
| 1994-05-23 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.400 | 58,840 | 368,540 | 6.2634 | 2.071 | 2.055 | 2.105 | 2.071 | 2.138 | 176,130 | 2.0924 | -3.13% |
| 1994-05-20 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.600 | 40,220 | 262,553 | 6.5279 | 2.138 | 2.138 | 2.171 | 2.138 | 2.205 | 120,394 | 2.1808 | -0.78% |
| 1994-05-19 | 0 | 6.450 | 6.250 | 6.450 | 6.200 | 6.450 | 20,000 | 126,300 | 6.3150 | 2.155 | 2.088 | 2.155 | 2.071 | 2.155 | 59,868 | 2.1097 | 0.00% |
| 1994-05-18 | 0 | 6.450 | 6.400 | 6.650 | 6.200 | 6.450 | 46,000 | 291,900 | 6.3457 | 2.155 | 2.138 | 2.222 | 2.071 | 2.155 | 137,695 | 2.1199 | 4.88% |
| 1994-05-17 | 0 | 6.150 | 6.150 | 6.650 | 6.150 | 6.350 | 22,000 | 137,800 | 6.2636 | 2.055 | 2.055 | 2.222 | 2.055 | 2.121 | 65,854 | 2.0925 | -5.38% |
| 1994-05-16 | 0 | 6.500 | 6.300 | 6.600 | 6.400 | 6.600 | 68,000 | 440,700 | 6.4809 | 2.171 | 2.105 | 2.205 | 2.138 | 2.205 | 203,550 | 2.1651 | 2.36% |
| 1994-05-13 | 0 | 6.350 | 6.300 | 6.400 | - | - | 0 | 0 | - | 2.121 | 2.105 | 2.138 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 6.350 | 6.150 | 6.350 | - | - | 0 | 0 | - | 2.121 | 2.055 | 2.121 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 6.350 | 6.100 | 6.450 | 6.000 | 6.350 | 12,000 | 72,700 | 6.0583 | 2.121 | 2.038 | 2.155 | 2.004 | 2.121 | 35,921 | 2.0239 | 4.10% |
| 1994-05-10 | 0 | 6.100 | - | 6.250 | - | - | 0 | 0 | - | 2.038 | - | 2.088 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 6.100 | - | - | - | - | 0 | 0 | - | 2.038 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 6.100 | 6.100 | 6.250 | 6.000 | 6.100 | 10,000 | 60,600 | 6.0600 | 2.038 | 2.038 | 2.088 | 2.004 | 2.038 | 29,934 | 2.0245 | 0.00% |
| 1994-05-05 | 0 | 6.100 | 6.100 | 6.350 | 5.900 | 6.200 | 42,930 | 258,848 | 6.0295 | 2.038 | 2.038 | 2.121 | 1.971 | 2.071 | 128,506 | 2.0143 | 1.67% |
| 1994-05-04 | 0 | 6.000 | 5.700 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.004 | 1.904 | 2.004 | 2.004 | 2.004 | 5,987 | 2.0044 | 0.00% |
| 1994-05-03 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 2,420 | 14,394 | 5.9479 | 2.004 | 2.004 | 2.071 | 2.004 | 2.004 | 7,244 | 1.9870 | -3.23% |
| 1994-05-02 | 0 | 6.200 | - | - | 6.200 | 6.200 | 2,420 | 14,878 | 6.1479 | 2.071 | - | - | 2.071 | 2.071 | 7,244 | 2.0538 | -3.13% |
| 1994-04-29 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 6,000 | 38,400 | 6.4000 | 2.138 | 2.121 | 2.138 | 2.138 | 2.138 | 17,960 | 2.1381 | -2.29% |
| 1994-04-28 | 0 | 6.550 | 6.450 | 6.700 | 6.300 | 6.550 | 4,100 | 26,320 | 6.4195 | 2.188 | 2.155 | 2.238 | 2.105 | 2.188 | 12,273 | 2.1446 | 0.77% |
| 1994-04-27 | 0 | 6.500 | 6.400 | - | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.171 | 2.138 | - | 2.138 | 2.138 | 29,934 | 2.1381 | 0.00% |
| 1994-04-26 | 0 | 6.500 | 6.350 | - | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.171 | 2.121 | - | 2.171 | 2.171 | 5,987 | 2.1715 | 0.00% |
| 1994-04-25 | 0 | 6.500 | - | 6.700 | - | - | 2,000 | 13,000 | 6.5000 | 2.171 | - | 2.238 | - | - | 5,987 | 2.1715 | 0.00% |
| 1994-04-22 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.171 | 2.138 | - | 2.171 | 2.171 | 29,934 | 2.1715 | 0.00% |
| 1994-04-21 | 0 | 6.500 | 6.200 | - | - | - | 0 | 0 | - | 2.171 | 2.071 | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 2.171 | 2.121 | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 18,000 | 116,000 | 6.4444 | 2.171 | 2.138 | - | 2.171 | 2.171 | 53,881 | 2.1529 | -4.41% |
| 1994-04-18 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.272 | 2.205 | 2.272 | - | - | 0 | - | -2.86% |
| 1994-04-15 | 0 | 7.000 | 6.650 | 7.000 | - | - | 0 | 0 | - | 2.338 | 2.222 | 2.338 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 7.000 | 6.750 | 7.050 | - | - | 0 | 0 | - | 2.338 | 2.255 | 2.355 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 14,000 | 97,700 | 6.9786 | 2.338 | 2.305 | 2.338 | 2.322 | 2.338 | 41,907 | 2.3313 | 0.00% |
| 1994-04-12 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 32,000 | 225,800 | 7.0563 | 2.338 | 2.338 | 2.372 | 2.338 | 2.372 | 95,788 | 2.3573 | 0.00% |
| 1994-04-11 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 24,000 | 168,000 | 7.0000 | 2.338 | 2.338 | 2.372 | 2.338 | 2.338 | 71,841 | 2.3385 | 2.94% |
| 1994-04-08 | 0 | 6.800 | 6.700 | - | - | - | 0 | 0 | - | 2.272 | 2.238 | - | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 6.800 | 6.800 | 7.050 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 2.272 | 2.272 | 2.355 | 2.272 | 2.272 | 11,974 | 2.2717 | -2.86% |
| 1994-04-06 | 0 | 7.000 | 6.850 | 7.100 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 2.338 | 2.288 | 2.372 | 2.338 | 2.338 | 41,907 | 2.3385 | 0.00% |
| 1994-03-31 | 0 | 7.000 | 6.850 | 7.200 | 6.850 | 7.000 | 22,000 | 152,200 | 6.9182 | 2.338 | 2.288 | 2.405 | 2.288 | 2.338 | 65,854 | 2.3112 | -2.10% |
| 1994-03-30 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.150 | 46,000 | 328,400 | 7.1391 | 2.389 | 2.372 | 2.405 | 2.372 | 2.389 | 137,695 | 2.3850 | 0.00% |
| 1994-03-29 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.300 | 86,000 | 625,400 | 7.2721 | 2.389 | 2.389 | 2.439 | 2.389 | 2.439 | 257,431 | 2.4294 | -2.05% |
| 1994-03-28 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.450 | 58,000 | 426,400 | 7.3517 | 2.439 | 2.422 | 2.439 | 2.422 | 2.489 | 173,616 | 2.4560 | 0.69% |
| 1994-03-25 | 0 | 7.250 | 7.200 | 7.300 | 7.000 | 7.500 | 118,000 | 861,600 | 7.3017 | 2.422 | 2.405 | 2.439 | 2.338 | 2.506 | 353,219 | 2.4393 | 5.84% |
| 1994-03-24 | 0 | 6.850 | 6.800 | 7.200 | 6.800 | 7.200 | 58,000 | 406,500 | 7.0086 | 2.288 | 2.272 | 2.405 | 2.272 | 2.405 | 173,616 | 2.3414 | 5.38% |
| 1994-03-23 | 0 | 6.500 | 6.400 | 6.900 | 6.400 | 6.850 | 88,000 | 586,300 | 6.6625 | 2.171 | 2.138 | 2.305 | 2.138 | 2.288 | 263,417 | 2.2257 | -2.99% |
| 1994-03-22 | 0 | 6.700 | 6.500 | 6.700 | 6.500 | 6.700 | 33,708 | 222,048 | 6.5874 | 2.238 | 2.171 | 2.238 | 2.171 | 2.238 | 100,901 | 2.2007 | 0.00% |
| 1994-03-21 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 2.238 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 6.700 | - | 6.850 | 6.700 | 6.950 | 12,000 | 80,900 | 6.7417 | 2.238 | - | 2.288 | 2.238 | 2.322 | 35,921 | 2.2522 | -4.29% |
| 1994-03-17 | 0 | 7.000 | 6.850 | 7.200 | 7.000 | 7.200 | 36,000 | 254,200 | 7.0611 | 2.338 | 2.288 | 2.405 | 2.338 | 2.405 | 107,762 | 2.3589 | -4.11% |
| 1994-03-16 | 0 | 7.300 | 7.200 | 7.500 | 7.300 | 7.400 | 30,000 | 220,000 | 7.3333 | 2.439 | 2.405 | 2.506 | 2.439 | 2.472 | 89,801 | 2.4499 | -2.01% |
| 1994-03-15 | 0 | 7.450 | 7.300 | 7.500 | - | - | 0 | 0 | - | 2.489 | 2.439 | 2.506 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 7.450 | 7.400 | 7.500 | 7.250 | 7.450 | 30,000 | 220,200 | 7.3400 | 2.489 | 2.472 | 2.506 | 2.422 | 2.489 | 89,801 | 2.4521 | 0.00% |
| 1994-03-11 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.500 | 28,200 | 210,540 | 7.4660 | 2.489 | 2.489 | 2.522 | 2.489 | 2.506 | 84,413 | 2.4942 | -3.25% |
| 1994-03-10 | 0 | 7.700 | 7.550 | 7.750 | 7.600 | 7.700 | 20,000 | 153,000 | 7.6500 | 2.572 | 2.522 | 2.589 | 2.539 | 2.572 | 59,868 | 2.5556 | 1.32% |
| 1994-03-09 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 2.539 | 2.472 | 2.539 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.650 | 58,000 | 441,100 | 7.6052 | 2.539 | 2.522 | 2.556 | 2.522 | 2.556 | 173,616 | 2.5407 | 1.33% |
| 1994-03-07 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.500 | 66,000 | 494,600 | 7.4939 | 2.506 | 2.472 | 2.506 | 2.472 | 2.506 | 197,563 | 2.5035 | 2.74% |
| 1994-03-04 | 0 | 7.300 | 7.250 | 7.350 | 7.150 | 7.450 | 56,000 | 408,700 | 7.2982 | 2.439 | 2.422 | 2.455 | 2.389 | 2.489 | 167,629 | 2.4381 | 0.69% |
| 1994-03-03 | 0 | 7.250 | 7.150 | 7.250 | 7.150 | 7.400 | 76,000 | 549,500 | 7.2303 | 2.422 | 2.389 | 2.422 | 2.389 | 2.472 | 227,497 | 2.4154 | -3.33% |
| 1994-03-02 | 0 | 7.500 | 7.300 | 7.500 | 7.400 | 7.600 | 68,000 | 511,000 | 7.5147 | 2.506 | 2.439 | 2.506 | 2.472 | 2.539 | 203,550 | 2.5104 | -1.32% |
| 1994-03-01 | 0 | 7.600 | 7.600 | 7.800 | 7.500 | 7.700 | 192,000 | 1,450,800 | 7.5563 | 2.539 | 2.539 | 2.606 | 2.506 | 2.572 | 574,729 | 2.5243 | -1.30% |
| 1994-02-28 | 0 | 7.700 | 7.500 | 7.800 | 7.400 | 7.700 | 68,000 | 511,200 | 7.5176 | 2.572 | 2.506 | 2.606 | 2.472 | 2.572 | 203,550 | 2.5114 | 4.76% |
| 1994-02-25 | 0 | 7.350 | 7.300 | 7.600 | 7.100 | 7.400 | 50,000 | 363,900 | 7.2780 | 2.455 | 2.439 | 2.539 | 2.372 | 2.472 | 149,669 | 2.4314 | -4.55% |
| 1994-02-24 | 0 | 7.700 | 7.650 | 7.850 | 7.650 | 7.950 | 40,000 | 311,300 | 7.7825 | 2.572 | 2.556 | 2.622 | 2.556 | 2.656 | 119,735 | 2.5999 | -3.75% |
| 1994-02-23 | 0 | 8.000 | 7.950 | 8.050 | 7.900 | 8.000 | 56,000 | 445,600 | 7.9571 | 2.673 | 2.656 | 2.689 | 2.639 | 2.673 | 167,629 | 2.6582 | 0.00% |
| 1994-02-22 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.100 | 34,000 | 275,000 | 8.0882 | 2.673 | 2.639 | 2.706 | 2.673 | 2.706 | 101,775 | 2.7020 | -1.23% |
| 1994-02-21 | 0 | 8.100 | 8.050 | 8.300 | 8.050 | 8.250 | 34,000 | 276,600 | 8.1353 | 2.706 | 2.689 | 2.773 | 2.689 | 2.756 | 101,775 | 2.7178 | -3.57% |
| 1994-02-18 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.400 | 12,000 | 100,700 | 8.3917 | 2.806 | 2.806 | 2.823 | 2.789 | 2.806 | 35,921 | 2.8034 | 0.60% |
| 1994-02-17 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.500 | 48,000 | 402,400 | 8.3833 | 2.789 | 2.773 | 2.806 | 2.773 | 2.840 | 143,682 | 2.8006 | -1.76% |
| 1994-02-16 | 0 | 8.500 | 8.500 | 8.800 | 8.500 | 8.550 | 10,000 | 85,400 | 8.5400 | 2.840 | 2.840 | 2.940 | 2.840 | 2.856 | 29,934 | 2.8530 | -2.30% |
| 1994-02-15 | 0 | 8.700 | 8.500 | 8.800 | 8.700 | 9.000 | 18,000 | 159,000 | 8.8333 | 2.906 | 2.840 | 2.940 | 2.906 | 3.007 | 53,881 | 2.9510 | -3.33% |
| 1994-02-14 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 3.007 | - | 3.007 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.000 | 68,000 | 607,800 | 8.9382 | 3.007 | 2.990 | 3.007 | 2.957 | 3.007 | 203,550 | 2.9860 | 2.27% |
| 1994-02-08 | 0 | 8.800 | 8.600 | 8.800 | 8.500 | 8.800 | 74,000 | 641,900 | 8.6743 | 2.940 | 2.873 | 2.940 | 2.840 | 2.940 | 221,510 | 2.8978 | 0.00% |
| 1994-02-07 | 0 | 8.800 | 8.750 | 8.900 | 8.750 | 9.200 | 282,000 | 2,526,600 | 8.9596 | 2.940 | 2.923 | 2.973 | 2.923 | 3.073 | 844,133 | 2.9931 | -4.86% |
| 1994-02-04 | 0 | 9.250 | 9.150 | 9.300 | 9.150 | 9.700 | 749,260 | 7,066,740 | 9.4316 | 3.090 | 3.057 | 3.107 | 3.057 | 3.240 | 2,242,819 | 3.1508 | 1.65% |
| 1994-02-03 | 0 | 9.100 | 9.000 | 9.200 | 8.400 | 9.400 | 424,000 | 3,790,500 | 8.9399 | 3.040 | 3.007 | 3.073 | 2.806 | 3.140 | 1,269,193 | 2.9865 | 9.64% |
| 1994-02-02 | 0 | 8.300 | 8.300 | 8.400 | 8.200 | 8.600 | 90,420 | 752,934 | 8.3271 | 2.773 | 2.773 | 2.806 | 2.739 | 2.873 | 270,661 | 2.7818 | 3.11% |
| 1994-02-01 | 0 | 8.050 | 8.000 | 8.100 | 7.900 | 8.050 | 42,000 | 335,900 | 7.9976 | 2.689 | 2.673 | 2.706 | 2.639 | 2.689 | 125,722 | 2.6718 | 1.26% |
| 1994-01-31 | 0 | 7.950 | 7.900 | 8.050 | 7.950 | 8.050 | 98,660 | 788,417 | 7.9913 | 2.656 | 2.639 | 2.689 | 2.656 | 2.689 | 295,327 | 2.6696 | -1.85% |
| 1994-01-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 98,000 | 791,700 | 8.0786 | 2.706 | 2.706 | 2.723 | 2.673 | 2.739 | 293,351 | 2.6988 | -1.22% |
| 1994-01-27 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.250 | 84,840 | 696,220 | 8.2063 | 2.739 | 2.706 | 2.773 | 2.739 | 2.756 | 253,958 | 2.7415 | 0.00% |
| 1994-01-26 | 0 | 8.200 | 8.200 | 8.450 | 8.200 | 8.300 | 40,220 | 331,760 | 8.2486 | 2.739 | 2.739 | 2.823 | 2.739 | 2.773 | 120,394 | 2.7556 | -1.20% |
| 1994-01-25 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.550 | 170,420 | 1,439,823 | 8.4487 | 2.773 | 2.773 | 2.856 | 2.773 | 2.856 | 510,132 | 2.8225 | -3.49% |
| 1994-01-24 | 0 | 8.600 | 8.500 | 8.700 | 8.350 | 8.800 | 230,220 | 1,980,004 | 8.6005 | 2.873 | 2.840 | 2.906 | 2.789 | 2.940 | 689,136 | 2.8732 | 0.58% |
| 1994-01-21 | 0 | 8.550 | 8.550 | 8.700 | 8.200 | 8.600 | 182,070 | 1,517,229 | 8.3332 | 2.856 | 2.856 | 2.906 | 2.739 | 2.873 | 545,004 | 2.7839 | 1.79% |
| 1994-01-20 | 0 | 8.400 | 8.300 | 8.400 | 8.200 | 8.700 | 184,000 | 1,552,000 | 8.4348 | 2.806 | 2.773 | 2.806 | 2.739 | 2.906 | 550,782 | 2.8178 | 2.44% |
| 1994-01-19 | 0 | 8.200 | 8.100 | 8.400 | 8.200 | 8.800 | 126,000 | 1,068,600 | 8.4810 | 2.739 | 2.706 | 2.806 | 2.739 | 2.940 | 377,166 | 2.8332 | -7.34% |
| 1994-01-18 | 0 | 8.850 | 8.700 | 8.900 | 8.750 | 9.100 | 261,260 | 2,338,310 | 8.9501 | 2.957 | 2.906 | 2.973 | 2.923 | 3.040 | 782,050 | 2.9900 | -1.12% |
| 1994-01-17 | 0 | 8.950 | 8.900 | 9.000 | 8.800 | 9.500 | 316,420 | 2,856,891 | 9.0288 | 2.990 | 2.973 | 3.007 | 2.940 | 3.174 | 947,165 | 3.0163 | 2.87% |
| 1994-01-14 | 0 | 8.700 | 8.700 | 8.750 | 8.450 | 9.100 | 590,420 | 5,186,286 | 8.7841 | 2.906 | 2.906 | 2.923 | 2.823 | 3.040 | 1,767,351 | 2.9345 | 9.43% |
| 1994-01-13 | 0 | 7.950 | 7.800 | 7.900 | 7.800 | 8.500 | 365,630 | 2,969,625 | 8.1219 | 2.656 | 2.606 | 2.639 | 2.606 | 2.840 | 1,094,469 | 2.7133 | -7.56% |
| 1994-01-12 | 0 | 8.600 | 8.550 | 8.700 | 8.500 | 9.400 | 390,100 | 3,494,300 | 8.9574 | 2.873 | 2.856 | 2.906 | 2.840 | 3.140 | 1,167,717 | 2.9924 | -8.51% |
| 1994-01-11 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 10.00 | 815,616 | 7,887,529 | 9.6706 | 3.140 | 3.140 | 3.157 | 3.107 | 3.341 | 2,441,448 | 3.2307 | 1.08% |
| 1994-01-10 | 0 | 9.300 | 9.300 | 9.700 | 9.300 | 11.20 | 1,656,370 | 17,230,615 | 10.403 | 3.107 | 3.107 | 3.240 | 3.107 | 3.742 | 4,958,143 | 3.4752 | -3.13% |
| 1994-01-07 | 0 | 9.600 | 9.550 | 9.800 | 8.100 | 10.80 | 3,564,008 | 34,219,233 | 9.6013 | 3.207 | 3.190 | 3.274 | 2.706 | 3.608 | 10,668,426 | 3.2075 | 15.66% |
| 1994-01-06 | 0 | 8.300 | 8.250 | 8.300 | 7.200 | 8.800 | 2,270,160 | 18,938,980 | 8.3426 | 2.773 | 2.756 | 2.773 | 2.405 | 2.940 | 6,795,449 | 2.7870 | 21.17% |
| 1994-01-05 | 0 | 6.850 | 6.750 | 6.900 | 6.500 | 6.900 | 496,584 | 3,332,647 | 6.7111 | 2.288 | 2.255 | 2.305 | 2.171 | 2.305 | 1,486,464 | 2.2420 | 6.20% |
| 1994-01-04 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 7.200 | 370,200 | 2,490,320 | 6.7270 | 2.155 | 2.071 | 2.155 | 2.155 | 2.405 | 1,108,149 | 2.2473 | -7.86% |
| 1994-01-03 | 0 | 7.000 | 7.000 | 7.050 | 5.800 | 7.050 | 697,670 | 4,617,035 | 6.6178 | 2.338 | 2.338 | 2.355 | 1.938 | 2.355 | 2,088,391 | 2.2108 |
Copyright & disclaimer, Privacy policy