WUMART STORES, INC.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08277 | 2003-11-21 | 2011-06-29 | 2011-06-30 | |
| HK Main | 01025 | 2011-06-30 | 2015-12-30 | 2016-01-07 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 1 | - | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 6.200 | 6.200 | 6.210 | 6.190 | 6.220 | 2,838,731 | 17,612,412 | 6.2043 | 6.200 | 6.200 | 6.210 | 6.190 | 6.220 | 2,838,731 | 6.2043 | 0.00% |
| 2015-12-29 | 0 | 6.200 | 6.200 | 6.210 | 6.190 | 6.210 | 6,698,911 | 41,490,264 | 6.1936 | 6.200 | 6.200 | 6.210 | 6.190 | 6.210 | 6,698,911 | 6.1936 | 0.16% |
| 2015-12-28 | 0 | 6.190 | 6.190 | 6.200 | 6.190 | 6.240 | 9,310,343 | 57,786,306 | 6.2067 | 6.190 | 6.190 | 6.200 | 6.190 | 6.240 | 9,310,343 | 6.2067 | 5.81% |
| 2015-12-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.850 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 5.850 | 5.850 | 5.860 | 5.850 | 5.950 | 5,354,000 | 31,598,070 | 5.9018 | 5.850 | 5.850 | 5.860 | 5.850 | 5.950 | 5,354,000 | 5.9018 | -1.02% |
| 2015-12-22 | 0 | 5.910 | 5.910 | 5.920 | 5.900 | 5.960 | 2,764,423 | 16,389,625 | 5.9288 | 5.910 | 5.910 | 5.920 | 5.900 | 5.960 | 2,764,423 | 5.9288 | -0.84% |
| 2015-12-21 | 0 | 5.960 | 5.910 | 5.960 | 5.750 | 5.970 | 2,898,179 | 17,039,416 | 5.8794 | 5.960 | 5.910 | 5.960 | 5.750 | 5.970 | 2,898,179 | 5.8794 | 4.01% |
| 2015-12-18 | 0 | 5.730 | 5.710 | 5.730 | 5.670 | 5.740 | 4,462,895 | 25,501,978 | 5.7142 | 5.730 | 5.710 | 5.730 | 5.670 | 5.740 | 4,462,895 | 5.7142 | 1.06% |
| 2015-12-17 | 0 | 5.670 | 5.660 | 5.690 | 5.620 | 5.730 | 2,945,000 | 16,713,895 | 5.6753 | 5.670 | 5.660 | 5.690 | 5.620 | 5.730 | 2,945,000 | 5.6753 | -0.53% |
| 2015-12-16 | 0 | 5.700 | 5.700 | 5.720 | 5.650 | 5.720 | 5,857,000 | 33,311,366 | 5.6874 | 5.700 | 5.700 | 5.720 | 5.650 | 5.720 | 5,857,000 | 5.6874 | 0.35% |
| 2015-12-15 | 0 | 5.680 | 5.670 | 5.700 | 5.610 | 5.710 | 5,223,070 | 29,690,061 | 5.6844 | 5.680 | 5.670 | 5.700 | 5.610 | 5.710 | 5,223,070 | 5.6844 | -0.87% |
| 2015-12-14 | 0 | 5.730 | 5.710 | 5.720 | 5.630 | 5.740 | 3,779,000 | 21,558,440 | 5.7048 | 5.730 | 5.710 | 5.720 | 5.630 | 5.740 | 3,779,000 | 5.7048 | -0.17% |
| 2015-12-11 | 0 | 5.740 | 5.740 | 5.770 | 5.740 | 5.800 | 2,427,000 | 13,997,905 | 5.7676 | 5.740 | 5.740 | 5.770 | 5.740 | 5.800 | 2,427,000 | 5.7676 | -0.17% |
| 2015-12-10 | 0 | 5.750 | 5.750 | 5.770 | 5.700 | 5.820 | 717,000 | 4,119,020 | 5.7448 | 5.750 | 5.750 | 5.770 | 5.700 | 5.820 | 717,000 | 5.7448 | -1.03% |
| 2015-12-09 | 0 | 5.810 | 5.800 | 5.810 | 5.730 | 5.820 | 994,000 | 5,746,490 | 5.7812 | 5.810 | 5.800 | 5.810 | 5.730 | 5.820 | 994,000 | 5.7812 | 0.00% |
| 2015-12-08 | 0 | 5.810 | 5.780 | 5.810 | 5.670 | 5.810 | 5,151,000 | 29,715,480 | 5.7689 | 5.810 | 5.780 | 5.810 | 5.670 | 5.810 | 5,151,000 | 5.7689 | 2.47% |
| 2015-12-07 | 0 | 5.670 | 5.660 | 5.670 | 5.570 | 5.680 | 3,772,000 | 21,152,210 | 5.6077 | 5.670 | 5.660 | 5.670 | 5.570 | 5.680 | 3,772,000 | 5.6077 | 1.25% |
| 2015-12-04 | 0 | 5.600 | 5.600 | 5.610 | 5.530 | 5.610 | 2,297,000 | 12,822,310 | 5.5822 | 5.600 | 5.600 | 5.610 | 5.530 | 5.610 | 2,297,000 | 5.5822 | 0.18% |
| 2015-12-03 | 0 | 5.590 | 5.570 | 5.600 | 5.550 | 5.600 | 1,537,000 | 8,555,769 | 5.5665 | 5.590 | 5.570 | 5.600 | 5.550 | 5.600 | 1,537,000 | 5.5665 | 0.00% |
| 2015-12-02 | 0 | 5.590 | 5.570 | 5.600 | 5.550 | 5.610 | 2,691,000 | 15,004,055 | 5.5756 | 5.590 | 5.570 | 5.600 | 5.550 | 5.610 | 2,691,000 | 5.5756 | 0.36% |
| 2015-12-01 | 0 | 5.570 | 5.570 | 5.590 | 5.520 | 5.590 | 3,013,000 | 16,749,050 | 5.5589 | 5.570 | 5.570 | 5.590 | 5.520 | 5.590 | 3,013,000 | 5.5589 | 0.00% |
| 2015-11-30 | 0 | 5.570 | 5.570 | 5.580 | 5.510 | 5.590 | 1,405,000 | 7,791,210 | 5.5453 | 5.570 | 5.570 | 5.580 | 5.510 | 5.590 | 1,405,000 | 5.5453 | 0.36% |
| 2015-11-27 | 0 | 5.550 | 5.560 | 5.570 | 5.540 | 5.600 | 1,989,000 | 11,059,850 | 5.5605 | 5.550 | 5.560 | 5.570 | 5.540 | 5.600 | 1,989,000 | 5.5605 | -0.18% |
| 2015-11-26 | 0 | 5.560 | 5.560 | 5.580 | 5.530 | 5.580 | 960,000 | 5,331,230 | 5.5534 | 5.560 | 5.560 | 5.580 | 5.530 | 5.580 | 960,000 | 5.5534 | 0.18% |
| 2015-11-25 | 0 | 5.550 | 5.550 | 5.560 | 5.480 | 5.590 | 1,378,000 | 7,629,800 | 5.5369 | 5.550 | 5.550 | 5.560 | 5.480 | 5.590 | 1,378,000 | 5.5369 | 0.54% |
| 2015-11-24 | 0 | 5.520 | 5.510 | 5.520 | 5.470 | 5.540 | 1,118,000 | 6,146,350 | 5.4976 | 5.520 | 5.510 | 5.520 | 5.470 | 5.540 | 1,118,000 | 5.4976 | 0.36% |
| 2015-11-23 | 0 | 5.500 | 5.500 | 5.520 | 5.460 | 5.540 | 1,245,000 | 6,864,570 | 5.5137 | 5.500 | 5.500 | 5.520 | 5.460 | 5.540 | 1,245,000 | 5.5137 | 0.00% |
| 2015-11-20 | 0 | 5.500 | 5.500 | 5.520 | 5.480 | 5.550 | 1,808,360 | 9,955,698 | 5.5054 | 5.500 | 5.500 | 5.520 | 5.480 | 5.550 | 1,808,360 | 5.5054 | 0.00% |
| 2015-11-19 | 0 | 5.500 | 5.500 | 5.510 | 5.500 | 5.550 | 1,079,000 | 5,955,600 | 5.5196 | 5.500 | 5.500 | 5.510 | 5.500 | 5.550 | 1,079,000 | 5.5196 | -0.36% |
| 2015-11-18 | 0 | 5.520 | 5.510 | 5.520 | 5.450 | 5.560 | 1,223,000 | 6,735,990 | 5.5078 | 5.520 | 5.510 | 5.520 | 5.450 | 5.560 | 1,223,000 | 5.5078 | -0.18% |
| 2015-11-17 | 0 | 5.530 | 5.530 | 5.540 | 5.530 | 5.620 | 1,194,000 | 6,649,330 | 5.5690 | 5.530 | 5.530 | 5.540 | 5.530 | 5.620 | 1,194,000 | 5.5690 | 0.18% |
| 2015-11-16 | 0 | 5.520 | 5.520 | 5.540 | 5.500 | 5.550 | 1,712,000 | 9,451,385 | 5.5207 | 5.520 | 5.520 | 5.540 | 5.500 | 5.550 | 1,712,000 | 5.5207 | -0.54% |
| 2015-11-13 | 0 | 5.550 | 5.540 | 5.550 | 5.530 | 5.590 | 737,798 | 4,093,668 | 5.5485 | 5.550 | 5.540 | 5.550 | 5.530 | 5.590 | 737,798 | 5.5485 | -0.36% |
| 2015-11-12 | 0 | 5.570 | 5.570 | 5.580 | 5.500 | 5.610 | 1,219,000 | 6,790,085 | 5.5702 | 5.570 | 5.570 | 5.580 | 5.500 | 5.610 | 1,219,000 | 5.5702 | -0.71% |
| 2015-11-11 | 0 | 5.610 | 5.610 | 5.620 | 5.580 | 5.640 | 954,000 | 5,349,510 | 5.6075 | 5.610 | 5.610 | 5.620 | 5.580 | 5.640 | 954,000 | 5.6075 | -0.18% |
| 2015-11-10 | 0 | 5.620 | 5.610 | 5.620 | 5.570 | 5.700 | 2,302,000 | 12,937,890 | 5.6203 | 5.620 | 5.610 | 5.620 | 5.570 | 5.700 | 2,302,000 | 5.6203 | -0.71% |
| 2015-11-09 | 0 | 5.660 | 5.660 | 5.670 | 5.590 | 5.680 | 2,910,000 | 16,425,570 | 5.6445 | 5.660 | 5.660 | 5.670 | 5.590 | 5.680 | 2,910,000 | 5.6445 | 0.35% |
| 2015-11-06 | 0 | 5.640 | 5.630 | 5.640 | 5.540 | 5.650 | 2,368,000 | 13,298,598 | 5.6160 | 5.640 | 5.630 | 5.640 | 5.540 | 5.650 | 2,368,000 | 5.6160 | 1.81% |
| 2015-11-05 | 0 | 5.540 | 5.540 | 5.560 | 5.530 | 5.570 | 3,729,000 | 20,686,580 | 5.5475 | 5.540 | 5.540 | 5.560 | 5.530 | 5.570 | 3,729,000 | 5.5475 | -0.36% |
| 2015-11-04 | 0 | 5.560 | 5.550 | 5.570 | 5.500 | 5.580 | 3,324,000 | 18,399,977 | 5.5355 | 5.560 | 5.550 | 5.570 | 5.500 | 5.580 | 3,324,000 | 5.5355 | 0.54% |
| 2015-11-03 | 0 | 5.530 | 5.520 | 5.530 | 5.500 | 5.560 | 3,257,000 | 17,947,318 | 5.5104 | 5.530 | 5.520 | 5.530 | 5.500 | 5.560 | 3,257,000 | 5.5104 | 0.73% |
| 2015-11-02 | 0 | 5.490 | 5.460 | 5.490 | 5.470 | 5.600 | 2,567,000 | 14,213,115 | 5.5369 | 5.490 | 5.460 | 5.490 | 5.470 | 5.600 | 2,567,000 | 5.5369 | -0.72% |
| 2015-10-30 | 0 | 5.530 | 5.530 | 5.570 | 5.500 | 5.590 | 2,802,100 | 15,539,550 | 5.5457 | 5.530 | 5.530 | 5.570 | 5.500 | 5.590 | 2,802,100 | 5.5457 | -0.72% |
| 2015-10-29 | 0 | 5.570 | 5.540 | 5.570 | 5.490 | 5.630 | 2,107,000 | 11,679,397 | 5.5431 | 5.570 | 5.540 | 5.570 | 5.490 | 5.630 | 2,107,000 | 5.5431 | -0.54% |
| 2015-10-28 | 0 | 5.600 | 5.600 | 5.610 | 5.450 | 5.650 | 11,360,250 | 62,812,885 | 5.5292 | 5.600 | 5.600 | 5.610 | 5.450 | 5.650 | 11,360,250 | 5.5292 | 2.19% |
| 2015-10-27 | 0 | 5.480 | 5.470 | 5.480 | 5.380 | 5.480 | 9,233,000 | 50,280,380 | 5.4457 | 5.480 | 5.470 | 5.480 | 5.380 | 5.480 | 9,233,000 | 5.4457 | 1.11% |
| 2015-10-26 | 0 | 5.420 | 5.420 | 5.440 | 5.300 | 5.450 | 4,206,000 | 22,717,800 | 5.4013 | 5.420 | 5.420 | 5.440 | 5.300 | 5.450 | 4,206,000 | 5.4013 | 0.37% |
| 2015-10-23 | 0 | 5.400 | 5.400 | 5.410 | 5.350 | 5.540 | 20,875,000 | 112,950,070 | 5.4108 | 5.400 | 5.400 | 5.410 | 5.350 | 5.540 | 20,875,000 | 5.4108 | -1.82% |
| 2015-10-22 | 0 | 5.500 | 5.490 | 5.500 | 5.440 | 5.890 | 47,352,726 | 264,470,967 | 5.5851 | 5.500 | 5.490 | 5.500 | 5.440 | 5.890 | 47,352,726 | 5.5851 | 68.20% |
| 2015-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.270 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.350 | 2,337,000 | 7,610,614 | 3.2566 | 3.270 | 3.260 | 3.270 | 3.220 | 3.350 | 2,337,000 | 3.2566 | 0.93% |
| 2015-10-02 | 0 | 3.240 | 3.230 | 3.250 | 3.110 | 3.300 | 1,850,593 | 5,933,334 | 3.2062 | 3.240 | 3.230 | 3.250 | 3.110 | 3.300 | 1,850,593 | 3.2062 | 3.85% |
| 2015-09-30 | 0 | 3.120 | 3.110 | 3.130 | 3.050 | 3.170 | 2,346,000 | 7,343,135 | 3.1301 | 3.120 | 3.110 | 3.130 | 3.050 | 3.170 | 2,346,000 | 3.1301 | 0.65% |
| 2015-09-29 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.220 | 1,393,000 | 4,318,510 | 3.1002 | 3.100 | 3.090 | 3.100 | 3.050 | 3.220 | 1,393,000 | 3.1002 | -3.73% |
| 2015-09-25 | 0 | 3.220 | 3.210 | 3.220 | 3.190 | 3.330 | 1,690,000 | 5,460,740 | 3.2312 | 3.220 | 3.210 | 3.220 | 3.190 | 3.330 | 1,690,000 | 3.2312 | -3.88% |
| 2015-09-24 | 0 | 3.350 | 3.340 | 3.360 | 3.310 | 3.400 | 1,088,000 | 3,651,330 | 3.3560 | 3.350 | 3.340 | 3.360 | 3.310 | 3.400 | 1,088,000 | 3.3560 | 0.90% |
| 2015-09-23 | 0 | 3.320 | 3.320 | 3.330 | 3.310 | 3.540 | 3,246,000 | 11,088,406 | 3.4160 | 3.320 | 3.320 | 3.330 | 3.310 | 3.540 | 3,246,000 | 3.4160 | -6.21% |
| 2015-09-22 | 0 | 3.540 | 3.540 | 3.570 | 3.400 | 3.600 | 2,984,000 | 10,547,784 | 3.5348 | 3.540 | 3.540 | 3.570 | 3.400 | 3.600 | 2,984,000 | 3.5348 | -0.28% |
| 2015-09-21 | 0 | 3.550 | 3.540 | 3.550 | 3.500 | 3.570 | 258,504 | 917,178 | 3.5480 | 3.550 | 3.540 | 3.550 | 3.500 | 3.570 | 258,504 | 3.5480 | -1.11% |
| 2015-09-18 | 0 | 3.590 | 3.580 | 3.600 | 3.550 | 3.680 | 785,000 | 2,827,675 | 3.6021 | 3.590 | 3.580 | 3.600 | 3.550 | 3.680 | 785,000 | 3.6021 | 0.84% |
| 2015-09-17 | 0 | 3.560 | 3.540 | 3.570 | 3.500 | 3.620 | 585,000 | 2,090,000 | 3.5726 | 3.560 | 3.540 | 3.570 | 3.500 | 3.620 | 585,000 | 3.5726 | 0.00% |
| 2015-09-16 | 0 | 3.560 | 3.530 | 3.560 | 3.520 | 3.640 | 1,871,604 | 6,683,590 | 3.5710 | 3.560 | 3.530 | 3.560 | 3.520 | 3.640 | 1,871,604 | 3.5710 | 1.71% |
| 2015-09-15 | 0 | 3.500 | 3.500 | 3.530 | 3.470 | 3.640 | 1,422,000 | 5,040,150 | 3.5444 | 3.500 | 3.500 | 3.530 | 3.470 | 3.640 | 1,422,000 | 3.5444 | -4.89% |
| 2015-09-14 | 0 | 3.680 | 3.670 | 3.680 | 3.620 | 3.740 | 645,000 | 2,375,300 | 3.6826 | 3.680 | 3.670 | 3.680 | 3.620 | 3.740 | 645,000 | 3.6826 | 0.55% |
| 2015-09-11 | 0 | 3.660 | 3.650 | 3.660 | 3.600 | 3.780 | 1,403,500 | 5,181,770 | 3.6920 | 3.660 | 3.650 | 3.660 | 3.600 | 3.780 | 1,403,500 | 3.6920 | -1.88% |
| 2015-09-10 | 0 | 3.730 | 3.700 | 3.730 | 3.680 | 3.800 | 2,778,000 | 10,400,775 | 3.7440 | 3.730 | 3.700 | 3.730 | 3.680 | 3.800 | 2,778,000 | 3.7440 | -1.84% |
| 2015-09-09 | 0 | 3.800 | 3.800 | 3.830 | 3.710 | 3.900 | 3,203,000 | 12,076,045 | 3.7702 | 3.800 | 3.800 | 3.830 | 3.710 | 3.900 | 3,203,000 | 3.7702 | 2.15% |
| 2015-09-08 | 0 | 3.720 | 3.720 | 3.730 | 3.680 | 3.760 | 661,000 | 2,460,550 | 3.7225 | 3.720 | 3.720 | 3.730 | 3.680 | 3.760 | 661,000 | 3.7225 | -1.06% |
| 2015-09-07 | 0 | 3.760 | 3.760 | 3.770 | 3.700 | 3.850 | 897,000 | 3,378,270 | 3.7662 | 3.760 | 3.760 | 3.770 | 3.700 | 3.850 | 897,000 | 3.7662 | 1.35% |
| 2015-09-04 | 0 | 3.710 | 3.700 | 3.720 | 3.580 | 3.850 | 1,757,000 | 6,533,530 | 3.7186 | 3.710 | 3.700 | 3.720 | 3.580 | 3.850 | 1,757,000 | 3.7186 | 1.37% |
| 2015-09-02 | 0 | 3.660 | 3.650 | 3.670 | 3.530 | 4.000 | 4,365,200 | 16,035,022 | 3.6734 | 3.660 | 3.650 | 3.670 | 3.530 | 4.000 | 4,365,200 | 3.6734 | -10.07% |
| 2015-09-01 | 0 | 4.070 | 4.050 | 4.080 | 3.870 | 4.160 | 526,000 | 2,143,590 | 4.0753 | 4.070 | 4.050 | 4.080 | 3.870 | 4.160 | 526,000 | 4.0753 | -2.63% |
| 2015-08-31 | 0 | 4.180 | 4.140 | 4.190 | 4.000 | 4.220 | 761,400 | 3,149,119 | 4.1360 | 4.180 | 4.140 | 4.190 | 4.000 | 4.220 | 761,400 | 4.1360 | 3.72% |
| 2015-08-28 | 0 | 4.030 | 4.030 | 4.090 | 4.030 | 4.300 | 938,000 | 3,875,935 | 4.1321 | 4.030 | 4.030 | 4.090 | 4.030 | 4.300 | 938,000 | 4.1321 | -3.59% |
| 2015-08-27 | 0 | 4.180 | 4.180 | 4.190 | 3.970 | 4.230 | 441,000 | 1,819,350 | 4.1255 | 4.180 | 4.180 | 4.190 | 3.970 | 4.230 | 441,000 | 4.1255 | 3.98% |
| 2015-08-26 | 0 | 4.020 | 4.010 | 4.030 | 4.010 | 4.290 | 1,825,934 | 7,439,467 | 4.0743 | 4.020 | 4.010 | 4.030 | 4.010 | 4.290 | 1,825,934 | 4.0743 | -4.06% |
| 2015-08-25 | 0 | 4.190 | 4.190 | 4.200 | 4.100 | 4.320 | 1,326,000 | 5,596,890 | 4.2209 | 4.190 | 4.190 | 4.200 | 4.100 | 4.320 | 1,326,000 | 4.2209 | 2.95% |
| 2015-08-24 | 0 | 4.070 | 4.060 | 4.090 | 3.860 | 4.180 | 1,335,900 | 5,419,505 | 4.0568 | 4.070 | 4.060 | 4.090 | 3.860 | 4.180 | 1,335,900 | 4.0568 | -0.97% |
| 2015-08-21 | 0 | 4.110 | 4.110 | 4.140 | 3.740 | 4.210 | 2,493,000 | 10,135,455 | 4.0656 | 4.110 | 4.110 | 4.140 | 3.740 | 4.210 | 2,493,000 | 4.0656 | 1.23% |
| 2015-08-20 | 0 | 4.060 | 4.050 | 4.080 | 4.040 | 4.230 | 753,000 | 3,131,190 | 4.1583 | 4.060 | 4.050 | 4.080 | 4.040 | 4.230 | 753,000 | 4.1583 | -2.87% |
| 2015-08-19 | 0 | 4.180 | 4.170 | 4.190 | 4.120 | 4.350 | 275,000 | 1,149,670 | 4.1806 | 4.180 | 4.170 | 4.190 | 4.120 | 4.350 | 275,000 | 4.1806 | 0.00% |
| 2015-08-18 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.420 | 1,006,000 | 4,292,370 | 4.2668 | 4.180 | 4.180 | 4.190 | 4.180 | 4.420 | 1,006,000 | 4.2668 | -3.69% |
| 2015-08-17 | 0 | 4.340 | 4.340 | 4.380 | 4.210 | 4.420 | 1,194,000 | 5,193,390 | 4.3496 | 4.340 | 4.340 | 4.380 | 4.210 | 4.420 | 1,194,000 | 4.3496 | -0.23% |
| 2015-08-14 | 0 | 4.350 | 4.330 | 4.350 | 4.250 | 4.510 | 1,985,000 | 8,635,010 | 4.3501 | 4.350 | 4.330 | 4.350 | 4.250 | 4.510 | 1,985,000 | 4.3501 | 1.16% |
| 2015-08-13 | 0 | 4.300 | 4.270 | 4.300 | 4.230 | 4.390 | 774,000 | 3,333,235 | 4.3065 | 4.300 | 4.270 | 4.300 | 4.230 | 4.390 | 774,000 | 4.3065 | -1.15% |
| 2015-08-12 | 0 | 4.350 | 4.340 | 4.350 | 4.260 | 4.420 | 399,000 | 1,733,620 | 4.3449 | 4.350 | 4.340 | 4.350 | 4.260 | 4.420 | 399,000 | 4.3449 | 1.40% |
| 2015-08-11 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.400 | 6,099,776 | 26,252,595 | 4.3039 | 4.290 | 4.290 | 4.300 | 4.250 | 4.400 | 6,099,776 | 4.3039 | 1.18% |
| 2015-08-10 | 0 | 4.240 | 4.240 | 4.250 | 4.160 | 4.320 | 3,698,000 | 15,761,510 | 4.2622 | 4.240 | 4.240 | 4.250 | 4.160 | 4.320 | 3,698,000 | 4.2622 | -1.40% |
| 2015-08-07 | 0 | 4.300 | 4.260 | 4.300 | 4.180 | 4.360 | 1,299,000 | 5,542,210 | 4.2665 | 4.300 | 4.260 | 4.300 | 4.180 | 4.360 | 1,299,000 | 4.2665 | 0.94% |
| 2015-08-06 | 0 | 4.260 | 4.260 | 4.270 | 4.260 | 4.600 | 1,257,000 | 5,453,750 | 4.3387 | 4.260 | 4.260 | 4.270 | 4.260 | 4.600 | 1,257,000 | 4.3387 | -7.39% |
| 2015-08-05 | 0 | 4.600 | 4.590 | 4.600 | 4.450 | 4.680 | 637,000 | 2,909,830 | 4.5680 | 4.600 | 4.590 | 4.600 | 4.450 | 4.680 | 637,000 | 4.5680 | 3.37% |
| 2015-08-04 | 0 | 4.450 | 4.450 | 4.470 | 4.340 | 4.840 | 1,234,000 | 5,618,955 | 4.5534 | 4.450 | 4.450 | 4.470 | 4.340 | 4.840 | 1,234,000 | 4.5534 | -5.32% |
| 2015-08-03 | 0 | 4.700 | 4.670 | 4.700 | 4.600 | 5.010 | 1,768,000 | 8,401,244 | 4.7518 | 4.700 | 4.670 | 4.700 | 4.600 | 5.010 | 1,768,000 | 4.7518 | -1.47% |
| 2015-07-31 | 0 | 4.770 | 4.750 | 4.790 | 4.690 | 4.990 | 914,000 | 4,359,825 | 4.7700 | 4.770 | 4.750 | 4.790 | 4.690 | 4.990 | 914,000 | 4.7700 | -1.24% |
| 2015-07-30 | 0 | 4.830 | 4.830 | 4.850 | 4.800 | 5.150 | 2,335,000 | 11,379,210 | 4.8733 | 4.830 | 4.830 | 4.850 | 4.800 | 5.150 | 2,335,000 | 4.8733 | -0.82% |
| 2015-07-29 | 0 | 4.870 | 4.840 | 4.910 | 4.810 | 5.080 | 726,000 | 3,534,360 | 4.8683 | 4.870 | 4.840 | 4.910 | 4.810 | 5.080 | 726,000 | 4.8683 | 0.62% |
| 2015-07-28 | 0 | 4.840 | 4.830 | 4.870 | 4.600 | 5.000 | 397,250 | 1,941,170 | 4.8865 | 4.840 | 4.830 | 4.870 | 4.600 | 5.000 | 397,250 | 4.8865 | -1.02% |
| 2015-07-27 | 0 | 4.890 | 4.870 | 4.900 | 4.810 | 5.000 | 780,000 | 3,829,850 | 4.9101 | 4.890 | 4.870 | 4.900 | 4.810 | 5.000 | 780,000 | 4.9101 | 1.03% |
| 2015-07-24 | 0 | 4.840 | 4.850 | 4.890 | 4.590 | 4.880 | 810,000 | 3,879,870 | 4.7900 | 4.840 | 4.850 | 4.890 | 4.590 | 4.880 | 810,000 | 4.7900 | 3.20% |
| 2015-07-23 | 0 | 4.690 | 4.690 | 4.740 | 4.660 | 4.850 | 1,538,000 | 7,261,036 | 4.7211 | 4.690 | 4.690 | 4.740 | 4.660 | 4.850 | 1,538,000 | 4.7211 | -3.89% |
| 2015-07-22 | 0 | 4.880 | 4.880 | 4.890 | 4.680 | 5.000 | 905,000 | 4,433,405 | 4.8988 | 4.880 | 4.880 | 4.890 | 4.680 | 5.000 | 905,000 | 4.8988 | -5.24% |
| 2015-07-21 | 0 | 5.150 | 5.140 | 5.180 | 4.950 | 5.490 | 729,000 | 3,731,630 | 5.1188 | 5.150 | 5.140 | 5.180 | 4.950 | 5.490 | 729,000 | 5.1188 | 2.39% |
| 2015-07-20 | 0 | 5.030 | 5.030 | 5.170 | 4.930 | 5.210 | 150,000 | 753,690 | 5.0246 | 5.030 | 5.030 | 5.170 | 4.930 | 5.210 | 150,000 | 5.0246 | 1.21% |
| 2015-07-17 | 0 | 4.970 | 4.970 | 5.010 | 4.930 | 5.200 | 265,000 | 1,326,990 | 5.0075 | 4.970 | 4.970 | 5.010 | 4.930 | 5.200 | 265,000 | 5.0075 | 0.20% |
| 2015-07-16 | 0 | 4.960 | 4.940 | 5.010 | 4.890 | 5.200 | 1,382,000 | 6,962,929 | 5.0383 | 4.960 | 4.940 | 5.010 | 4.890 | 5.200 | 1,382,000 | 5.0383 | -0.80% |
| 2015-07-15 | 0 | 5.000 | 4.960 | 5.000 | 4.950 | 5.540 | 900,000 | 4,683,850 | 5.2043 | 5.000 | 4.960 | 5.000 | 4.950 | 5.540 | 900,000 | 5.2043 | -6.37% |
| 2015-07-14 | 0 | 5.340 | 5.340 | 5.360 | 5.100 | 5.390 | 914,000 | 4,774,304 | 5.2235 | 5.340 | 5.340 | 5.360 | 5.100 | 5.390 | 914,000 | 5.2235 | 3.89% |
| 2015-07-13 | 0 | 5.140 | 5.070 | 5.140 | 4.910 | 5.200 | 933,700 | 4,768,777 | 5.1074 | 5.140 | 5.070 | 5.140 | 4.910 | 5.200 | 933,700 | 5.1074 | 3.63% |
| 2015-07-10 | 0 | 4.960 | 4.970 | 5.020 | 4.660 | 5.220 | 602,000 | 2,973,800 | 4.9399 | 4.960 | 4.970 | 5.020 | 4.660 | 5.220 | 602,000 | 4.9399 | -0.40% |
| 2015-07-09 | 0 | 4.980 | 4.980 | 4.990 | 4.320 | 5.100 | 632,400 | 3,042,427 | 4.8109 | 4.980 | 4.980 | 4.990 | 4.320 | 5.100 | 632,400 | 4.8109 | 16.36% |
| 2015-07-08 | 0 | 4.280 | 4.230 | 4.280 | 3.600 | 4.600 | 3,721,529 | 15,586,320 | 4.1881 | 4.280 | 4.230 | 4.280 | 3.600 | 4.600 | 3,721,529 | 4.1881 | -4.04% |
| 2015-07-07 | 0 | 4.460 | 4.430 | 4.460 | 4.440 | 5.050 | 2,938,177 | 13,854,213 | 4.7152 | 4.460 | 4.430 | 4.460 | 4.440 | 5.050 | 2,938,177 | 4.7152 | -8.61% |
| 2015-07-06 | 0 | 4.880 | 4.880 | 4.910 | 4.780 | 5.300 | 2,624,966 | 13,042,384 | 4.9686 | 4.880 | 4.880 | 4.910 | 4.780 | 5.300 | 2,624,966 | 4.9686 | -4.87% |
| 2015-07-03 | 0 | 5.130 | 5.130 | 5.190 | 5.090 | 5.490 | 1,411,000 | 7,299,495 | 5.1733 | 5.130 | 5.130 | 5.190 | 5.090 | 5.490 | 1,411,000 | 5.1733 | -2.29% |
| 2015-07-02 | 0 | 5.250 | 5.240 | 5.300 | 5.240 | 5.500 | 2,890,400 | 15,463,884 | 5.3501 | 5.250 | 5.240 | 5.300 | 5.240 | 5.500 | 2,890,400 | 5.3501 | -4.55% |
| 2015-06-30 | 0 | 5.500 | 5.420 | 5.530 | 5.420 | 5.650 | 909,000 | 5,044,345 | 5.5493 | 5.500 | 5.420 | 5.530 | 5.420 | 5.650 | 909,000 | 5.5493 | 2.42% |
| 2015-06-29 | 0 | 5.370 | 5.330 | 5.380 | 5.310 | 5.710 | 590,000 | 3,246,525 | 5.5026 | 5.370 | 5.330 | 5.380 | 5.310 | 5.710 | 590,000 | 5.5026 | -4.62% |
| 2015-06-26 | 0 | 5.630 | 5.600 | 5.660 | 5.510 | 5.870 | 2,141,200 | 12,332,131 | 5.7594 | 5.630 | 5.600 | 5.660 | 5.510 | 5.870 | 2,141,200 | 5.7594 | -3.43% |
| 2015-06-25 | 0 | 5.830 | 5.830 | 5.870 | 5.770 | 5.900 | 240,000 | 1,399,755 | 5.8323 | 5.830 | 5.830 | 5.870 | 5.770 | 5.900 | 240,000 | 5.8323 | 0.17% |
| 2015-06-24 | 0 | 5.820 | 5.810 | 5.850 | 5.730 | 6.110 | 404,000 | 2,389,460 | 5.9145 | 5.820 | 5.810 | 5.850 | 5.730 | 6.110 | 404,000 | 5.9145 | -4.28% |
| 2015-06-23 | 0 | 6.080 | 6.060 | 6.110 | 5.690 | 6.190 | 1,223,200 | 7,386,359 | 6.0386 | 6.080 | 6.060 | 6.110 | 5.690 | 6.190 | 1,223,200 | 6.0386 | 4.83% |
| 2015-06-22 | 0 | 5.800 | 5.770 | 5.800 | 5.640 | 5.930 | 590,037 | 3,406,313 | 5.7730 | 5.800 | 5.770 | 5.800 | 5.640 | 5.930 | 590,037 | 5.7730 | 3.57% |
| 2015-06-19 | 0 | 5.600 | 5.520 | 5.590 | 5.500 | 6.000 | 1,328,500 | 7,512,115 | 5.6546 | 5.600 | 5.520 | 5.590 | 5.500 | 6.000 | 1,328,500 | 5.6546 | -2.78% |
| 2015-06-18 | 0 | 5.760 | 5.740 | 5.780 | 5.730 | 6.110 | 1,202,000 | 7,007,778 | 5.8301 | 5.760 | 5.740 | 5.780 | 5.730 | 6.110 | 1,202,000 | 5.8301 | -1.03% |
| 2015-06-17 | 0 | 5.820 | 5.830 | 5.880 | 5.750 | 6.020 | 1,251,000 | 7,315,145 | 5.8474 | 5.820 | 5.830 | 5.880 | 5.750 | 6.020 | 1,251,000 | 5.8474 | -2.51% |
| 2015-06-16 | 0 | 5.970 | 5.960 | 5.970 | 5.920 | 6.080 | 273,000 | 1,631,850 | 5.9775 | 5.970 | 5.960 | 5.970 | 5.920 | 6.080 | 273,000 | 5.9775 | 0.17% |
| 2015-06-15 | 0 | 5.960 | 5.960 | 5.980 | 5.930 | 6.050 | 401,000 | 2,404,330 | 5.9958 | 5.960 | 5.960 | 5.980 | 5.930 | 6.050 | 401,000 | 5.9958 | -0.67% |
| 2015-06-12 | 0 | 6.000 | 6.000 | 6.020 | 5.890 | 6.230 | 365,000 | 2,186,810 | 5.9913 | 6.000 | 6.000 | 6.020 | 5.890 | 6.230 | 365,000 | 5.9913 | 0.50% |
| 2015-06-11 | 0 | 5.970 | 5.970 | 6.000 | 5.950 | 6.250 | 519,000 | 3,133,340 | 6.0373 | 5.970 | 5.970 | 6.000 | 5.950 | 6.250 | 519,000 | 6.0373 | 0.17% |
| 2015-06-10 | 0 | 5.960 | 5.940 | 5.970 | 5.930 | 6.220 | 505,330 | 3,045,773 | 6.0273 | 5.960 | 5.940 | 5.970 | 5.930 | 6.220 | 505,330 | 6.0273 | 0.51% |
| 2015-06-09 | 0 | 5.930 | 5.930 | 6.000 | 5.800 | 6.050 | 1,150,000 | 6,861,060 | 5.9661 | 5.930 | 5.930 | 6.000 | 5.800 | 6.050 | 1,150,000 | 5.9661 | -0.17% |
| 2015-06-08 | 0 | 5.940 | 5.940 | 5.960 | 5.640 | 5.940 | 718,477 | 4,184,047 | 5.8235 | 5.940 | 5.940 | 5.960 | 5.640 | 5.940 | 718,477 | 5.8235 | 2.59% |
| 2015-06-05 | 0 | 5.790 | 5.750 | 5.830 | 5.750 | 5.930 | 609,000 | 3,526,315 | 5.7903 | 5.790 | 5.750 | 5.830 | 5.750 | 5.930 | 609,000 | 5.7903 | 1.58% |
| 2015-06-04 | 0 | 5.700 | 5.690 | 5.700 | 5.400 | 6.130 | 3,110,500 | 18,260,045 | 5.8705 | 5.700 | 5.690 | 5.700 | 5.400 | 6.130 | 3,110,500 | 5.8705 | -7.77% |
| 2015-06-03 | 0 | 6.180 | 6.140 | 6.180 | 6.110 | 6.420 | 1,046,000 | 6,543,715 | 6.2559 | 6.180 | 6.140 | 6.180 | 6.110 | 6.420 | 1,046,000 | 6.2559 | -2.37% |
| 2015-06-02 | 0 | 6.330 | 6.280 | 6.330 | 6.150 | 6.530 | 529,000 | 3,355,900 | 6.3439 | 6.330 | 6.280 | 6.330 | 6.150 | 6.530 | 529,000 | 6.3439 | -1.86% |
| 2015-06-01 | 0 | 6.450 | 6.420 | 6.470 | 6.390 | 6.640 | 705,000 | 4,587,143 | 6.5066 | 6.450 | 6.420 | 6.470 | 6.390 | 6.640 | 705,000 | 6.5066 | -3.59% |
| 2015-05-29 | 0 | 6.690 | 6.660 | 6.700 | 6.500 | 6.700 | 2,080,000 | 13,849,922 | 6.6586 | 6.690 | 6.660 | 6.700 | 6.500 | 6.700 | 2,080,000 | 6.6586 | 0.75% |
| 2015-05-28 | 0 | 6.640 | 6.620 | 6.640 | 6.580 | 6.710 | 2,163,316 | 14,467,740 | 6.6878 | 6.640 | 6.620 | 6.640 | 6.580 | 6.710 | 2,163,316 | 6.6878 | -0.75% |
| 2015-05-27 | 0 | 6.690 | 6.690 | 6.700 | 6.440 | 6.700 | 1,612,000 | 10,782,050 | 6.6886 | 6.690 | 6.690 | 6.700 | 6.440 | 6.700 | 1,612,000 | 6.6886 | 0.45% |
| 2015-05-26 | 0 | 6.660 | 6.660 | 6.690 | 6.590 | 6.700 | 1,155,585 | 7,715,359 | 6.6766 | 6.660 | 6.660 | 6.690 | 6.590 | 6.700 | 1,155,585 | 6.6766 | -0.60% |
| 2015-05-22 | 0 | 6.700 | 6.690 | 6.700 | 6.610 | 6.760 | 1,300,000 | 8,674,735 | 6.6729 | 6.700 | 6.690 | 6.700 | 6.610 | 6.760 | 1,300,000 | 6.6729 | 2.13% |
| 2015-05-21 | 0 | 6.560 | 6.520 | 6.560 | 6.440 | 6.700 | 488,000 | 3,190,570 | 6.5381 | 6.560 | 6.520 | 6.560 | 6.440 | 6.700 | 488,000 | 6.5381 | -1.65% |
| 2015-05-20 | 0 | 6.670 | 6.650 | 6.670 | 6.600 | 6.860 | 899,000 | 6,001,255 | 6.6755 | 6.670 | 6.650 | 6.670 | 6.600 | 6.860 | 899,000 | 6.6755 | -2.77% |
| 2015-05-19 | 0 | 6.860 | 6.850 | 6.870 | 6.710 | 6.890 | 501,000 | 3,437,930 | 6.8621 | 6.860 | 6.850 | 6.870 | 6.710 | 6.890 | 501,000 | 6.8621 | 2.39% |
| 2015-05-18 | 0 | 6.700 | 6.660 | 6.710 | 6.580 | 6.720 | 407,000 | 2,712,930 | 6.6657 | 6.700 | 6.660 | 6.710 | 6.580 | 6.720 | 407,000 | 6.6657 | 1.82% |
| 2015-05-15 | 0 | 6.580 | 6.580 | 6.600 | 6.570 | 6.780 | 934,000 | 6,201,415 | 6.6396 | 6.580 | 6.580 | 6.600 | 6.570 | 6.780 | 934,000 | 6.6396 | -2.95% |
| 2015-05-14 | 0 | 6.780 | 6.750 | 6.800 | 6.500 | 6.800 | 816,126 | 5,446,205 | 6.6732 | 6.780 | 6.750 | 6.800 | 6.500 | 6.800 | 816,126 | 6.6732 | 3.83% |
| 2015-05-13 | 0 | 6.530 | 6.530 | 6.570 | 6.380 | 6.640 | 1,066,000 | 6,954,560 | 6.5240 | 6.530 | 6.530 | 6.570 | 6.380 | 6.640 | 1,066,000 | 6.5240 | 0.46% |
| 2015-05-12 | 0 | 6.500 | 6.480 | 6.500 | 6.380 | 6.590 | 804,000 | 5,210,665 | 6.4809 | 6.500 | 6.480 | 6.500 | 6.380 | 6.590 | 804,000 | 6.4809 | -1.22% |
| 2015-05-11 | 0 | 6.580 | 6.580 | 6.610 | 6.430 | 6.730 | 411,432 | 2,695,548 | 6.5516 | 6.580 | 6.580 | 6.610 | 6.430 | 6.730 | 411,432 | 6.5516 | -0.30% |
| 2015-05-08 | 0 | 6.600 | 6.580 | 6.620 | 6.270 | 6.710 | 526,065 | 3,429,251 | 6.5187 | 6.600 | 6.580 | 6.620 | 6.270 | 6.710 | 526,065 | 6.5187 | 0.30% |
| 2015-05-07 | 0 | 6.580 | 6.540 | 6.580 | 6.380 | 6.590 | 761,000 | 4,926,212 | 6.4733 | 6.580 | 6.540 | 6.580 | 6.380 | 6.590 | 761,000 | 6.4733 | -0.30% |
| 2015-05-06 | 0 | 6.600 | 6.600 | 6.610 | 6.560 | 6.790 | 1,987,774 | 13,157,468 | 6.6192 | 6.600 | 6.600 | 6.610 | 6.560 | 6.790 | 1,987,774 | 6.6192 | -2.22% |
| 2015-05-05 | 0 | 6.750 | 6.750 | 6.760 | 6.690 | 6.860 | 3,059,000 | 20,733,000 | 6.7777 | 6.750 | 6.750 | 6.760 | 6.690 | 6.860 | 3,059,000 | 6.7777 | -0.30% |
| 2015-05-04 | 0 | 6.770 | 6.750 | 6.790 | 6.670 | 6.910 | 972,000 | 6,591,890 | 6.7818 | 6.770 | 6.750 | 6.790 | 6.670 | 6.910 | 972,000 | 6.7818 | -0.29% |
| 2015-04-30 | 0 | 6.790 | 6.770 | 6.800 | 6.700 | 6.920 | 1,012,000 | 6,910,335 | 6.8284 | 6.790 | 6.770 | 6.800 | 6.700 | 6.920 | 1,012,000 | 6.8284 | -1.88% |
| 2015-04-29 | 0 | 6.920 | 6.900 | 6.920 | 6.880 | 6.940 | 1,002,000 | 6,916,810 | 6.9030 | 6.920 | 6.900 | 6.920 | 6.880 | 6.940 | 1,002,000 | 6.9030 | -0.57% |
| 2015-04-28 | 0 | 6.960 | 6.940 | 6.970 | 6.900 | 7.000 | 394,000 | 2,733,875 | 6.9388 | 6.960 | 6.940 | 6.970 | 6.900 | 7.000 | 394,000 | 6.9388 | 0.00% |
| 2015-04-27 | 0 | 6.960 | 6.950 | 6.970 | 6.900 | 7.020 | 835,000 | 5,820,340 | 6.9705 | 6.960 | 6.950 | 6.970 | 6.900 | 7.020 | 835,000 | 6.9705 | 0.14% |
| 2015-04-24 | 0 | 6.950 | 6.910 | 6.950 | 6.840 | 7.000 | 343,000 | 2,382,465 | 6.9460 | 6.950 | 6.910 | 6.950 | 6.840 | 7.000 | 343,000 | 6.9460 | 0.87% |
| 2015-04-23 | 0 | 6.890 | 6.890 | 6.910 | 6.870 | 7.020 | 716,076 | 4,945,005 | 6.9057 | 6.890 | 6.890 | 6.910 | 6.870 | 7.020 | 716,076 | 6.9057 | -1.57% |
| 2015-04-22 | 0 | 7.000 | 6.980 | 7.000 | 6.920 | 7.100 | 1,413,000 | 9,872,150 | 6.9867 | 7.000 | 6.980 | 7.000 | 6.920 | 7.100 | 1,413,000 | 6.9867 | 0.86% |
| 2015-04-21 | 0 | 6.940 | 6.920 | 6.950 | 6.720 | 6.980 | 761,000 | 5,250,323 | 6.8992 | 6.940 | 6.920 | 6.950 | 6.720 | 6.980 | 761,000 | 6.8992 | 1.31% |
| 2015-04-20 | 0 | 6.850 | 6.810 | 6.880 | 6.780 | 6.940 | 894,900 | 6,138,085 | 6.8590 | 6.850 | 6.810 | 6.880 | 6.780 | 6.940 | 894,900 | 6.8590 | -1.01% |
| 2015-04-17 | 0 | 6.920 | 6.900 | 6.940 | 6.590 | 7.000 | 1,061,250 | 7,310,810 | 6.8889 | 6.920 | 6.900 | 6.940 | 6.590 | 7.000 | 1,061,250 | 6.8889 | -0.57% |
| 2015-04-16 | 0 | 6.960 | 6.950 | 6.970 | 6.880 | 7.200 | 3,105,010 | 21,763,997 | 7.0093 | 6.960 | 6.950 | 6.970 | 6.880 | 7.200 | 3,105,010 | 7.0093 | -1.97% |
| 2015-04-15 | 0 | 7.100 | 7.090 | 7.100 | 6.830 | 7.430 | 3,788,750 | 26,653,587 | 7.0349 | 7.100 | 7.090 | 7.100 | 6.830 | 7.430 | 3,788,750 | 7.0349 | 2.16% |
| 2015-04-14 | 0 | 6.950 | 6.920 | 6.950 | 6.800 | 7.050 | 2,210,000 | 15,351,360 | 6.9463 | 6.950 | 6.920 | 6.950 | 6.800 | 7.050 | 2,210,000 | 6.9463 | 0.72% |
| 2015-04-13 | 0 | 6.900 | 6.880 | 6.900 | 6.800 | 6.950 | 1,118,000 | 7,694,800 | 6.8826 | 6.900 | 6.880 | 6.900 | 6.800 | 6.950 | 1,118,000 | 6.8826 | 0.00% |
| 2015-04-10 | 0 | 6.900 | 6.890 | 6.900 | 6.660 | 6.960 | 3,446,000 | 23,685,793 | 6.8734 | 6.900 | 6.890 | 6.900 | 6.660 | 6.960 | 3,446,000 | 6.8734 | 2.99% |
| 2015-04-09 | 0 | 6.700 | 6.670 | 6.730 | 6.550 | 7.070 | 1,648,000 | 11,099,500 | 6.7351 | 6.700 | 6.670 | 6.730 | 6.550 | 7.070 | 1,648,000 | 6.7351 | 4.69% |
| 2015-04-08 | 0 | 6.400 | 6.400 | 6.430 | 6.280 | 6.550 | 4,132,600 | 26,498,528 | 6.4121 | 6.400 | 6.400 | 6.430 | 6.280 | 6.550 | 4,132,600 | 6.4121 | 1.91% |
| 2015-04-02 | 0 | 6.280 | 6.280 | 6.290 | 5.780 | 6.390 | 3,454,550 | 21,278,159 | 6.1595 | 6.280 | 6.280 | 6.290 | 5.780 | 6.390 | 3,454,550 | 6.1595 | 4.84% |
| 2015-04-01 | 0 | 5.990 | 6.000 | 6.010 | 5.600 | 6.020 | 5,657,000 | 33,448,195 | 5.9127 | 5.990 | 6.000 | 6.010 | 5.600 | 6.020 | 5,657,000 | 5.9127 | 6.58% |
| 2015-03-31 | 0 | 5.620 | 5.620 | 5.640 | 5.260 | 5.640 | 10,128,000 | 55,472,804 | 5.4772 | 5.620 | 5.620 | 5.640 | 5.260 | 5.640 | 10,128,000 | 5.4772 | 5.44% |
| 2015-03-30 | 0 | 5.330 | 5.310 | 5.330 | 5.240 | 5.510 | 1,376,192 | 7,333,476 | 5.3288 | 5.330 | 5.310 | 5.330 | 5.240 | 5.510 | 1,376,192 | 5.3288 | -1.48% |
| 2015-03-27 | 0 | 5.410 | 5.400 | 5.450 | 5.300 | 5.480 | 1,512,000 | 8,193,520 | 5.4190 | 5.410 | 5.400 | 5.450 | 5.300 | 5.480 | 1,512,000 | 5.4190 | 2.85% |
| 2015-03-26 | 0 | 5.260 | 5.260 | 5.290 | 5.250 | 5.340 | 1,445,900 | 7,619,398 | 5.2697 | 5.260 | 5.260 | 5.290 | 5.250 | 5.340 | 1,445,900 | 5.2697 | -0.94% |
| 2015-03-25 | 0 | 5.310 | 5.290 | 5.310 | 5.270 | 5.330 | 696,000 | 3,688,380 | 5.2994 | 5.310 | 5.290 | 5.310 | 5.270 | 5.330 | 696,000 | 5.2994 | 0.38% |
| 2015-03-24 | 0 | 5.290 | 5.290 | 5.300 | 5.200 | 5.330 | 2,582,100 | 13,603,043 | 5.2682 | 5.290 | 5.290 | 5.300 | 5.200 | 5.330 | 2,582,100 | 5.2682 | 0.38% |
| 2015-03-23 | 0 | 5.270 | 5.270 | 5.280 | 5.230 | 5.400 | 630,500 | 3,335,430 | 5.2901 | 5.270 | 5.270 | 5.280 | 5.230 | 5.400 | 630,500 | 5.2901 | -1.50% |
| 2015-03-20 | 0 | 5.350 | 5.340 | 5.400 | 5.280 | 5.530 | 1,159,000 | 6,219,145 | 5.3660 | 5.350 | 5.340 | 5.400 | 5.280 | 5.530 | 1,159,000 | 5.3660 | -0.93% |
| 2015-03-19 | 0 | 5.400 | 5.390 | 5.400 | 5.230 | 5.490 | 2,566,000 | 13,859,655 | 5.4013 | 5.400 | 5.390 | 5.400 | 5.230 | 5.490 | 2,566,000 | 5.4013 | 3.05% |
| 2015-03-18 | 0 | 5.240 | 5.230 | 5.270 | 5.180 | 5.340 | 2,018,484 | 10,548,857 | 5.2261 | 5.240 | 5.230 | 5.270 | 5.180 | 5.340 | 2,018,484 | 5.2261 | -0.38% |
| 2015-03-17 | 0 | 5.260 | 5.260 | 5.270 | 5.090 | 5.350 | 891,000 | 4,686,805 | 5.2602 | 5.260 | 5.260 | 5.270 | 5.090 | 5.350 | 891,000 | 5.2602 | 2.53% |
| 2015-03-16 | 0 | 5.130 | 5.090 | 5.130 | 5.010 | 5.480 | 3,662,000 | 18,797,500 | 5.1331 | 5.130 | 5.090 | 5.130 | 5.010 | 5.480 | 3,662,000 | 5.1331 | -6.56% |
| 2015-03-13 | 0 | 5.490 | 5.490 | 5.520 | 5.480 | 5.780 | 1,571,000 | 8,674,855 | 5.5219 | 5.490 | 5.490 | 5.520 | 5.480 | 5.780 | 1,571,000 | 5.5219 | -1.96% |
| 2015-03-12 | 0 | 5.600 | 5.580 | 5.600 | 5.560 | 5.700 | 1,397,000 | 7,806,060 | 5.5877 | 5.600 | 5.580 | 5.600 | 5.560 | 5.700 | 1,397,000 | 5.5877 | 0.54% |
| 2015-03-11 | 0 | 5.570 | 5.560 | 5.580 | 5.560 | 5.830 | 645,000 | 3,638,590 | 5.6412 | 5.570 | 5.560 | 5.580 | 5.560 | 5.830 | 645,000 | 5.6412 | -4.13% |
| 2015-03-10 | 0 | 5.810 | 5.810 | 5.830 | 5.680 | 6.010 | 2,645,000 | 15,433,205 | 5.8349 | 5.810 | 5.810 | 5.830 | 5.680 | 6.010 | 2,645,000 | 5.8349 | 1.22% |
| 2015-03-09 | 0 | 5.740 | 5.700 | 5.720 | 5.690 | 5.860 | 1,899,700 | 10,892,550 | 5.7338 | 5.740 | 5.700 | 5.720 | 5.690 | 5.860 | 1,899,700 | 5.7338 | 0.00% |
| 2015-03-06 | 0 | 5.740 | 5.710 | 5.740 | 5.670 | 5.800 | 2,366,000 | 13,479,490 | 5.6972 | 5.740 | 5.710 | 5.740 | 5.670 | 5.800 | 2,366,000 | 5.6972 | 0.17% |
| 2015-03-05 | 0 | 5.730 | 5.710 | 5.730 | 5.680 | 5.800 | 889,000 | 5,084,145 | 5.7189 | 5.730 | 5.710 | 5.730 | 5.680 | 5.800 | 889,000 | 5.7189 | 0.17% |
| 2015-03-04 | 0 | 5.720 | 5.700 | 5.720 | 5.640 | 5.770 | 1,936,000 | 11,064,261 | 5.7150 | 5.720 | 5.700 | 5.720 | 5.640 | 5.770 | 1,936,000 | 5.7150 | -0.17% |
| 2015-03-03 | 0 | 5.730 | 5.720 | 5.730 | 5.640 | 5.740 | 9,018,000 | 51,435,571 | 5.7037 | 5.730 | 5.720 | 5.730 | 5.640 | 5.740 | 9,018,000 | 5.7037 | 0.70% |
| 2015-03-02 | 0 | 5.690 | 5.690 | 5.700 | 5.610 | 5.730 | 4,852,000 | 27,630,505 | 5.6947 | 5.690 | 5.690 | 5.700 | 5.610 | 5.730 | 4,852,000 | 5.6947 | 0.89% |
| 2015-02-27 | 0 | 5.640 | 5.630 | 5.660 | 5.630 | 5.700 | 9,027,000 | 51,176,160 | 5.6692 | 5.640 | 5.630 | 5.660 | 5.630 | 5.700 | 9,027,000 | 5.6692 | -0.70% |
| 2015-02-26 | 0 | 5.680 | 5.640 | 5.680 | 5.550 | 5.700 | 1,251,000 | 7,075,455 | 5.6558 | 5.680 | 5.640 | 5.680 | 5.550 | 5.700 | 1,251,000 | 5.6558 | 2.34% |
| 2015-02-25 | 0 | 5.550 | 5.540 | 5.570 | 5.520 | 5.650 | 555,000 | 3,080,470 | 5.5504 | 5.550 | 5.540 | 5.570 | 5.520 | 5.650 | 555,000 | 5.5504 | 0.36% |
| 2015-02-24 | 0 | 5.530 | 5.530 | 5.550 | 5.500 | 5.710 | 5,659,000 | 32,108,710 | 5.6739 | 5.530 | 5.530 | 5.550 | 5.500 | 5.710 | 5,659,000 | 5.6739 | -2.64% |
| 2015-02-23 | 0 | 5.680 | 5.680 | 5.710 | 5.650 | 5.730 | 471,000 | 2,684,105 | 5.6987 | 5.680 | 5.680 | 5.710 | 5.650 | 5.730 | 471,000 | 5.6987 | 0.18% |
| 2015-02-18 | 0 | 5.670 | 5.660 | 5.700 | 5.670 | 5.700 | 13,000 | 73,910 | 5.6854 | 5.670 | 5.660 | 5.700 | 5.670 | 5.700 | 13,000 | 5.6854 | 0.00% |
| 2015-02-17 | 0 | 5.670 | 5.670 | 5.700 | 5.660 | 5.700 | 274,000 | 1,558,170 | 5.6868 | 5.670 | 5.670 | 5.700 | 5.660 | 5.700 | 274,000 | 5.6868 | -0.53% |
| 2015-02-16 | 0 | 5.700 | 5.690 | 5.700 | 5.670 | 5.800 | 641,000 | 3,653,535 | 5.6997 | 5.700 | 5.690 | 5.700 | 5.670 | 5.800 | 641,000 | 5.6997 | -0.18% |
| 2015-02-13 | 0 | 5.710 | 5.690 | 5.710 | 5.630 | 5.730 | 1,597,750 | 9,044,869 | 5.6610 | 5.710 | 5.690 | 5.710 | 5.630 | 5.730 | 1,597,750 | 5.6610 | 1.24% |
| 2015-02-12 | 0 | 5.640 | 5.610 | 5.650 | 5.500 | 5.670 | 259,000 | 1,457,475 | 5.6273 | 5.640 | 5.610 | 5.650 | 5.500 | 5.670 | 259,000 | 5.6273 | 1.08% |
| 2015-02-11 | 0 | 5.580 | 5.560 | 5.590 | 5.550 | 5.680 | 260,000 | 1,449,375 | 5.5745 | 5.580 | 5.560 | 5.590 | 5.550 | 5.680 | 260,000 | 5.5745 | -1.06% |
| 2015-02-10 | 0 | 5.640 | 5.640 | 5.690 | 5.630 | 5.700 | 563,000 | 3,197,995 | 5.6803 | 5.640 | 5.640 | 5.690 | 5.630 | 5.700 | 563,000 | 5.6803 | -0.35% |
| 2015-02-09 | 0 | 5.660 | 5.650 | 5.660 | 5.500 | 5.740 | 996,100 | 5,626,792 | 5.6488 | 5.660 | 5.650 | 5.660 | 5.500 | 5.740 | 996,100 | 5.6488 | 2.91% |
| 2015-02-06 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.530 | 4,347,000 | 23,904,780 | 5.4991 | 5.500 | 5.490 | 5.500 | 5.460 | 5.530 | 4,347,000 | 5.4991 | 0.18% |
| 2015-02-05 | 0 | 5.490 | 5.440 | 5.490 | 5.440 | 5.590 | 1,606,000 | 8,830,695 | 5.4986 | 5.490 | 5.440 | 5.490 | 5.440 | 5.590 | 1,606,000 | 5.4986 | 0.18% |
| 2015-02-04 | 0 | 5.480 | 5.470 | 5.480 | 5.460 | 5.550 | 5,718,000 | 30,938,770 | 5.4108 | 5.480 | 5.470 | 5.480 | 5.460 | 5.550 | 5,718,000 | 5.4108 | 0.00% |
| 2015-02-03 | 0 | 5.480 | 5.480 | 5.490 | 5.460 | 5.580 | 1,298,330 | 7,156,905 | 5.5124 | 5.480 | 5.480 | 5.490 | 5.460 | 5.580 | 1,298,330 | 5.5124 | -1.44% |
| 2015-02-02 | 0 | 5.560 | 5.550 | 5.570 | 5.480 | 5.590 | 779,000 | 4,322,870 | 5.5493 | 5.560 | 5.550 | 5.570 | 5.480 | 5.590 | 779,000 | 5.5493 | 1.28% |
| 2015-01-30 | 0 | 5.490 | 5.480 | 5.500 | 5.440 | 5.590 | 515,500 | 2,849,145 | 5.5270 | 5.490 | 5.480 | 5.500 | 5.440 | 5.590 | 515,500 | 5.5270 | 0.18% |
| 2015-01-29 | 0 | 5.480 | 5.430 | 5.480 | 5.180 | 5.590 | 1,348,000 | 7,419,710 | 5.5042 | 5.480 | 5.430 | 5.480 | 5.180 | 5.590 | 1,348,000 | 5.5042 | -1.97% |
| 2015-01-28 | 0 | 5.590 | 5.580 | 5.600 | 5.510 | 5.760 | 1,431,500 | 8,003,685 | 5.5911 | 5.590 | 5.580 | 5.600 | 5.510 | 5.760 | 1,431,500 | 5.5911 | 0.72% |
| 2015-01-27 | 0 | 5.550 | 5.550 | 5.560 | 5.540 | 5.650 | 382,000 | 2,132,242 | 5.5818 | 5.550 | 5.550 | 5.560 | 5.540 | 5.650 | 382,000 | 5.5818 | -1.77% |
| 2015-01-26 | 0 | 5.650 | 5.630 | 5.660 | 5.610 | 5.790 | 946,000 | 5,374,990 | 5.6818 | 5.650 | 5.630 | 5.660 | 5.610 | 5.790 | 946,000 | 5.6818 | -1.40% |
| 2015-01-23 | 0 | 5.730 | 5.670 | 5.730 | 5.640 | 6.000 | 1,061,000 | 6,187,365 | 5.8316 | 5.730 | 5.670 | 5.730 | 5.640 | 6.000 | 1,061,000 | 5.8316 | -3.05% |
| 2015-01-22 | 0 | 5.910 | 5.900 | 5.910 | 5.900 | 6.000 | 241,000 | 1,429,095 | 5.9299 | 5.910 | 5.900 | 5.910 | 5.900 | 6.000 | 241,000 | 5.9299 | -1.01% |
| 2015-01-21 | 0 | 5.970 | 5.910 | 6.000 | 5.900 | 6.000 | 153,000 | 909,740 | 5.9460 | 5.970 | 5.910 | 6.000 | 5.900 | 6.000 | 153,000 | 5.9460 | 1.02% |
| 2015-01-20 | 0 | 5.910 | 5.870 | 5.960 | 5.850 | 6.150 | 466,000 | 2,790,310 | 5.9878 | 5.910 | 5.870 | 5.960 | 5.850 | 6.150 | 466,000 | 5.9878 | -3.59% |
| 2015-01-19 | 0 | 6.130 | 6.120 | 6.130 | 6.110 | 6.140 | 762,000 | 4,665,520 | 6.1227 | 6.130 | 6.120 | 6.130 | 6.110 | 6.140 | 762,000 | 6.1227 | -0.16% |
| 2015-01-16 | 0 | 6.140 | 6.110 | 6.140 | 6.080 | 6.200 | 557,000 | 3,420,783 | 6.1414 | 6.140 | 6.110 | 6.140 | 6.080 | 6.200 | 557,000 | 6.1414 | 0.33% |
| 2015-01-15 | 0 | 6.120 | 6.120 | 6.170 | 6.070 | 6.180 | 425,497 | 2,609,324 | 6.1324 | 6.120 | 6.120 | 6.170 | 6.070 | 6.180 | 425,497 | 6.1324 | 0.00% |
| 2015-01-14 | 0 | 6.120 | 6.110 | 6.140 | 6.030 | 6.190 | 309,750 | 1,902,175 | 6.1410 | 6.120 | 6.110 | 6.140 | 6.030 | 6.190 | 309,750 | 6.1410 | -0.33% |
| 2015-01-13 | 0 | 6.140 | 6.120 | 6.140 | 6.100 | 6.250 | 622,000 | 3,835,550 | 6.1665 | 6.140 | 6.120 | 6.140 | 6.100 | 6.250 | 622,000 | 6.1665 | -1.29% |
| 2015-01-12 | 0 | 6.220 | 6.220 | 6.250 | 6.200 | 6.360 | 417,000 | 2,618,945 | 6.2804 | 6.220 | 6.220 | 6.250 | 6.200 | 6.360 | 417,000 | 6.2804 | -0.80% |
| 2015-01-09 | 0 | 6.270 | 6.240 | 6.280 | 6.200 | 6.430 | 894,800 | 5,634,674 | 6.2971 | 6.270 | 6.240 | 6.280 | 6.200 | 6.430 | 894,800 | 6.2971 | -2.18% |
| 2015-01-08 | 0 | 6.410 | 6.390 | 6.450 | 6.370 | 6.560 | 1,087,000 | 7,042,165 | 6.4785 | 6.410 | 6.390 | 6.450 | 6.370 | 6.560 | 1,087,000 | 6.4785 | -1.08% |
| 2015-01-07 | 0 | 6.480 | 6.480 | 6.500 | 6.410 | 6.680 | 1,030,000 | 6,719,704 | 6.5240 | 6.480 | 6.480 | 6.500 | 6.410 | 6.680 | 1,030,000 | 6.5240 | -2.70% |
| 2015-01-06 | 0 | 6.660 | 6.660 | 6.670 | 6.500 | 6.700 | 890,626 | 5,930,324 | 6.6586 | 6.660 | 6.660 | 6.670 | 6.500 | 6.700 | 890,626 | 6.6586 | -0.15% |
| 2015-01-05 | 0 | 6.670 | 6.670 | 6.690 | 6.600 | 6.710 | 866,000 | 5,790,535 | 6.6865 | 6.670 | 6.670 | 6.690 | 6.600 | 6.710 | 866,000 | 6.6865 | -0.15% |
| 2015-01-02 | 0 | 6.680 | 6.660 | 6.680 | 6.600 | 6.710 | 371,000 | 2,471,545 | 6.6618 | 6.680 | 6.660 | 6.680 | 6.600 | 6.710 | 371,000 | 6.6618 | 0.60% |
| 2014-12-31 | 0 | 6.640 | 6.640 | 6.650 | 6.270 | 6.760 | 1,090,000 | 7,217,745 | 6.6218 | 6.640 | 6.640 | 6.650 | 6.270 | 6.760 | 1,090,000 | 6.6218 | 4.90% |
| 2014-12-30 | 0 | 6.330 | 6.360 | 6.400 | 6.320 | 6.640 | 1,346,800 | 8,692,765 | 6.4544 | 6.330 | 6.360 | 6.400 | 6.320 | 6.640 | 1,346,800 | 6.4544 | -4.52% |
| 2014-12-29 | 0 | 6.630 | 6.620 | 6.650 | 6.600 | 6.900 | 386,000 | 2,577,915 | 6.6785 | 6.630 | 6.620 | 6.650 | 6.600 | 6.900 | 386,000 | 6.6785 | 0.76% |
| 2014-12-24 | 0 | 6.580 | 6.540 | 6.590 | 6.350 | 6.790 | 897,000 | 5,890,033 | 6.5664 | 6.580 | 6.540 | 6.590 | 6.350 | 6.790 | 897,000 | 6.5664 | -1.79% |
| 2014-12-23 | 0 | 6.700 | 6.690 | 6.710 | 6.680 | 6.990 | 910,000 | 6,133,395 | 6.7400 | 6.700 | 6.690 | 6.710 | 6.680 | 6.990 | 910,000 | 6.7400 | -0.15% |
| 2014-12-22 | 0 | 6.710 | 6.700 | 6.710 | 6.670 | 6.900 | 635,000 | 4,273,300 | 6.7296 | 6.710 | 6.700 | 6.710 | 6.670 | 6.900 | 635,000 | 6.7296 | -1.76% |
| 2014-12-19 | 0 | 6.830 | 6.810 | 6.840 | 6.760 | 7.000 | 1,553,971 | 10,627,730 | 6.8391 | 6.830 | 6.810 | 6.840 | 6.760 | 7.000 | 1,553,971 | 6.8391 | -0.73% |
| 2014-12-18 | 0 | 6.880 | 6.870 | 6.910 | 6.630 | 7.000 | 1,145,000 | 7,829,842 | 6.8383 | 6.880 | 6.870 | 6.910 | 6.630 | 7.000 | 1,145,000 | 6.8383 | 4.08% |
| 2014-12-17 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.820 | 1,189,141 | 7,942,728 | 6.6794 | 6.610 | 6.610 | 6.650 | 6.610 | 6.820 | 1,189,141 | 6.6794 | -3.64% |
| 2014-12-16 | 0 | 6.860 | 6.860 | 6.870 | 6.800 | 7.470 | 1,971,555 | 13,698,051 | 6.9478 | 6.860 | 6.860 | 6.870 | 6.800 | 7.470 | 1,971,555 | 6.9478 | -4.85% |
| 2014-12-15 | 0 | 7.210 | 7.210 | 7.250 | 7.210 | 7.580 | 645,000 | 4,779,380 | 7.4099 | 7.210 | 7.210 | 7.250 | 7.210 | 7.580 | 645,000 | 7.4099 | -2.30% |
| 2014-12-12 | 0 | 7.380 | 7.360 | 7.400 | 7.360 | 7.550 | 610,000 | 4,552,110 | 7.4625 | 7.380 | 7.360 | 7.400 | 7.360 | 7.550 | 610,000 | 7.4625 | -1.60% |
| 2014-12-11 | 0 | 7.500 | 7.500 | 7.510 | 7.420 | 7.600 | 947,600 | 7,146,425 | 7.5416 | 7.500 | 7.500 | 7.510 | 7.420 | 7.600 | 947,600 | 7.5416 | 0.00% |
| 2014-12-10 | 0 | 7.500 | 7.500 | 7.540 | 7.430 | 7.600 | 696,000 | 5,234,155 | 7.5203 | 7.500 | 7.500 | 7.540 | 7.430 | 7.600 | 696,000 | 7.5203 | -0.13% |
| 2014-12-09 | 0 | 7.510 | 7.550 | 7.580 | 7.270 | 7.620 | 2,118,000 | 15,823,706 | 7.4711 | 7.510 | 7.550 | 7.580 | 7.270 | 7.620 | 2,118,000 | 7.4711 | -0.92% |
| 2014-12-08 | 0 | 7.580 | 7.550 | 7.600 | 7.380 | 7.700 | 1,633,000 | 12,447,195 | 7.6223 | 7.580 | 7.550 | 7.600 | 7.380 | 7.700 | 1,633,000 | 7.6223 | 2.71% |
| 2014-12-05 | 0 | 7.380 | 7.370 | 7.450 | 7.370 | 7.550 | 1,635,000 | 12,255,975 | 7.4960 | 7.380 | 7.370 | 7.450 | 7.370 | 7.550 | 1,635,000 | 7.4960 | -1.99% |
| 2014-12-04 | 0 | 7.530 | 7.530 | 7.540 | 7.230 | 7.650 | 1,304,000 | 9,782,113 | 7.5016 | 7.530 | 7.530 | 7.540 | 7.230 | 7.650 | 1,304,000 | 7.5016 | -0.40% |
| 2014-12-03 | 0 | 7.560 | 7.540 | 7.550 | 7.480 | 7.670 | 1,292,000 | 9,784,328 | 7.5730 | 7.560 | 7.540 | 7.550 | 7.480 | 7.670 | 1,292,000 | 7.5730 | 3.28% |
| 2014-12-02 | 0 | 7.320 | 7.280 | 7.320 | 7.020 | 7.400 | 1,037,000 | 7,533,535 | 7.2647 | 7.320 | 7.280 | 7.320 | 7.020 | 7.400 | 1,037,000 | 7.2647 | 1.67% |
| 2014-12-01 | 0 | 7.200 | 7.180 | 7.220 | 7.030 | 7.280 | 500,000 | 3,577,350 | 7.1547 | 7.200 | 7.180 | 7.220 | 7.030 | 7.280 | 500,000 | 7.1547 | -1.10% |
| 2014-11-28 | 0 | 7.280 | 7.260 | 7.280 | 7.120 | 7.430 | 517,000 | 3,763,520 | 7.2795 | 7.280 | 7.260 | 7.280 | 7.120 | 7.430 | 517,000 | 7.2795 | 0.41% |
| 2014-11-27 | 0 | 7.250 | 7.220 | 7.250 | 7.200 | 7.470 | 562,000 | 4,077,805 | 7.2559 | 7.250 | 7.220 | 7.250 | 7.200 | 7.470 | 562,000 | 7.2559 | 0.14% |
| 2014-11-26 | 0 | 7.240 | 7.220 | 7.280 | 7.020 | 7.510 | 735,285 | 5,410,203 | 7.3580 | 7.240 | 7.220 | 7.280 | 7.020 | 7.510 | 735,285 | 7.3580 | -3.34% |
| 2014-11-25 | 0 | 7.490 | 7.660 | 7.720 | 7.090 | 7.800 | 745,359 | 5,462,185 | 7.3283 | 7.490 | 7.660 | 7.720 | 7.090 | 7.800 | 745,359 | 7.3283 | 5.64% |
| 2014-11-24 | 0 | 7.090 | 7.080 | 7.130 | 6.950 | 7.150 | 823,000 | 5,819,191 | 7.0707 | 7.090 | 7.080 | 7.130 | 6.950 | 7.150 | 823,000 | 7.0707 | 2.01% |
| 2014-11-21 | 0 | 6.950 | 6.920 | 6.970 | 6.830 | 7.130 | 470,025 | 3,252,142 | 6.9191 | 6.950 | 6.920 | 6.970 | 6.830 | 7.130 | 470,025 | 6.9191 | 0.00% |
| 2014-11-20 | 0 | 6.950 | 6.930 | 6.980 | 6.810 | 7.120 | 301,318 | 2,107,216 | 6.9933 | 6.950 | 6.930 | 6.980 | 6.810 | 7.120 | 301,318 | 6.9933 | 1.16% |
| 2014-11-19 | 0 | 6.870 | 6.860 | 6.900 | 6.800 | 7.070 | 740,000 | 5,126,603 | 6.9278 | 6.870 | 6.860 | 6.900 | 6.800 | 7.070 | 740,000 | 6.9278 | -1.29% |
| 2014-11-18 | 0 | 6.960 | 6.930 | 6.960 | 6.860 | 7.170 | 1,056,000 | 7,380,885 | 6.9895 | 6.960 | 6.930 | 6.960 | 6.860 | 7.170 | 1,056,000 | 6.9895 | -1.42% |
| 2014-11-17 | 0 | 7.060 | 7.060 | 7.070 | 6.770 | 7.350 | 1,169,000 | 8,257,500 | 7.0637 | 7.060 | 7.060 | 7.070 | 6.770 | 7.350 | 1,169,000 | 7.0637 | 3.82% |
| 2014-11-14 | 0 | 6.800 | 6.770 | 6.800 | 6.740 | 6.820 | 194,000 | 1,317,835 | 6.7930 | 6.800 | 6.770 | 6.800 | 6.740 | 6.820 | 194,000 | 6.7930 | 0.00% |
| 2014-11-13 | 0 | 6.800 | 6.790 | 6.800 | 6.690 | 6.860 | 765,000 | 5,199,650 | 6.7969 | 6.800 | 6.790 | 6.800 | 6.690 | 6.860 | 765,000 | 6.7969 | 0.44% |
| 2014-11-12 | 0 | 6.770 | 6.760 | 6.770 | 6.670 | 6.800 | 390,000 | 2,635,015 | 6.7564 | 6.770 | 6.760 | 6.770 | 6.670 | 6.800 | 390,000 | 6.7564 | 0.59% |
| 2014-11-11 | 0 | 6.730 | 6.720 | 6.750 | 6.680 | 6.880 | 365,000 | 2,458,245 | 6.7349 | 6.730 | 6.720 | 6.750 | 6.680 | 6.880 | 365,000 | 6.7349 | -0.88% |
| 2014-11-10 | 0 | 6.790 | 6.780 | 6.800 | 6.720 | 6.860 | 245,000 | 1,659,555 | 6.7737 | 6.790 | 6.780 | 6.800 | 6.720 | 6.860 | 245,000 | 6.7737 | 0.59% |
| 2014-11-07 | 0 | 6.750 | 6.750 | 6.770 | 6.680 | 6.830 | 201,000 | 1,360,170 | 6.7670 | 6.750 | 6.750 | 6.770 | 6.680 | 6.830 | 201,000 | 6.7670 | -1.32% |
| 2014-11-06 | 0 | 6.840 | 6.840 | 6.860 | 6.700 | 6.860 | 504,000 | 3,417,990 | 6.7817 | 6.840 | 6.840 | 6.860 | 6.700 | 6.860 | 504,000 | 6.7817 | 2.09% |
| 2014-11-05 | 0 | 6.700 | 6.680 | 6.710 | 6.550 | 6.790 | 3,199,400 | 21,204,647 | 6.6277 | 6.700 | 6.680 | 6.710 | 6.550 | 6.790 | 3,199,400 | 6.6277 | 1.21% |
| 2014-11-04 | 0 | 6.620 | 6.610 | 6.640 | 6.520 | 6.870 | 2,142,000 | 14,207,282 | 6.6327 | 6.620 | 6.610 | 6.640 | 6.520 | 6.870 | 2,142,000 | 6.6327 | -1.49% |
| 2014-11-03 | 0 | 6.720 | 6.720 | 6.730 | 6.700 | 6.850 | 1,116,000 | 7,555,420 | 6.7701 | 6.720 | 6.720 | 6.730 | 6.700 | 6.850 | 1,116,000 | 6.7701 | 0.15% |
| 2014-10-31 | 0 | 6.710 | 6.700 | 6.710 | 6.680 | 7.120 | 890,700 | 6,038,055 | 6.7790 | 6.710 | 6.700 | 6.710 | 6.680 | 7.120 | 890,700 | 6.7790 | -3.59% |
| 2014-10-30 | 0 | 6.960 | 6.950 | 7.000 | 6.670 | 7.150 | 1,099,900 | 7,669,883 | 6.9733 | 6.960 | 6.950 | 7.000 | 6.670 | 7.150 | 1,099,900 | 6.9733 | 2.20% |
| 2014-10-29 | 0 | 6.810 | 6.790 | 6.810 | 6.710 | 6.980 | 2,066,000 | 14,070,785 | 6.8106 | 6.810 | 6.790 | 6.810 | 6.710 | 6.980 | 2,066,000 | 6.8106 | -0.73% |
| 2014-10-28 | 0 | 6.860 | 6.830 | 6.860 | 6.600 | 7.030 | 2,001,200 | 13,721,458 | 6.8566 | 6.860 | 6.830 | 6.860 | 6.600 | 7.030 | 2,001,200 | 6.8566 | 3.31% |
| 2014-10-27 | 0 | 6.640 | 6.600 | 6.660 | 6.500 | 6.980 | 2,762,500 | 18,344,995 | 6.6407 | 6.640 | 6.600 | 6.660 | 6.500 | 6.980 | 2,762,500 | 6.6407 | -4.18% |
| 2014-10-24 | 0 | 6.930 | 6.900 | 6.950 | 6.850 | 7.500 | 1,602,000 | 11,300,355 | 7.0539 | 6.930 | 6.900 | 6.950 | 6.850 | 7.500 | 1,602,000 | 7.0539 | -6.60% |
| 2014-10-23 | 0 | 7.420 | 7.380 | 7.420 | 7.390 | 7.750 | 1,095,118 | 8,237,947 | 7.5224 | 7.420 | 7.380 | 7.420 | 7.390 | 7.750 | 1,095,118 | 7.5224 | -4.38% |
| 2014-10-22 | 0 | 7.760 | 7.680 | 7.760 | 7.500 | 7.900 | 2,193,000 | 16,851,067 | 7.6840 | 7.760 | 7.680 | 7.760 | 7.500 | 7.900 | 2,193,000 | 7.6840 | -2.51% |
| 2014-10-21 | 0 | 7.960 | 7.960 | 8.000 | 7.580 | 8.010 | 2,430,000 | 19,006,280 | 7.8215 | 7.960 | 7.960 | 8.000 | 7.580 | 8.010 | 2,430,000 | 7.8215 | 4.60% |
| 2014-10-20 | 0 | 7.610 | 7.580 | 7.620 | 7.450 | 7.660 | 519,882 | 3,943,195 | 7.5848 | 7.610 | 7.580 | 7.620 | 7.450 | 7.660 | 519,882 | 7.5848 | 1.06% |
| 2014-10-17 | 0 | 7.530 | 7.640 | 7.660 | 7.330 | 7.780 | 8,001,500 | 60,013,605 | 7.5003 | 7.530 | 7.640 | 7.660 | 7.330 | 7.780 | 8,001,500 | 7.5003 | -3.34% |
| 2014-10-16 | 0 | 7.790 | 7.770 | 7.800 | 7.640 | 7.930 | 822,200 | 6,386,506 | 7.7676 | 7.790 | 7.770 | 7.800 | 7.640 | 7.930 | 822,200 | 7.7676 | -2.50% |
| 2014-10-15 | 0 | 7.990 | 7.960 | 8.000 | 7.510 | 8.080 | 2,528,900 | 20,093,628 | 7.9456 | 7.990 | 7.960 | 8.000 | 7.510 | 8.080 | 2,528,900 | 7.9456 | 5.69% |
| 2014-10-14 | 0 | 7.560 | 7.550 | 7.560 | 7.520 | 7.760 | 891,800 | 6,747,465 | 7.5661 | 7.560 | 7.550 | 7.560 | 7.520 | 7.760 | 891,800 | 7.5661 | 0.53% |
| 2014-10-13 | 0 | 7.520 | 7.510 | 7.520 | 7.480 | 7.630 | 1,128,604 | 8,488,464 | 7.5212 | 7.520 | 7.510 | 7.520 | 7.480 | 7.630 | 1,128,604 | 7.5212 | -2.21% |
| 2014-10-10 | 0 | 7.690 | 7.670 | 7.730 | 7.420 | 7.790 | 462,000 | 3,544,550 | 7.6722 | 7.690 | 7.670 | 7.730 | 7.420 | 7.790 | 462,000 | 7.6722 | 1.45% |
| 2014-10-09 | 0 | 7.580 | 7.540 | 7.630 | 7.440 | 7.630 | 4,086,000 | 30,900,335 | 7.5625 | 7.580 | 7.540 | 7.630 | 7.440 | 7.630 | 4,086,000 | 7.5625 | 0.40% |
| 2014-10-08 | 0 | 7.550 | 7.500 | 7.540 | 7.450 | 7.600 | 1,182,200 | 8,893,080 | 7.5225 | 7.550 | 7.500 | 7.540 | 7.450 | 7.600 | 1,182,200 | 7.5225 | 0.94% |
| 2014-10-07 | 0 | 7.480 | 7.470 | 7.480 | 7.410 | 7.560 | 2,385,000 | 17,862,080 | 7.4893 | 7.480 | 7.470 | 7.480 | 7.410 | 7.560 | 2,385,000 | 7.4893 | -0.93% |
| 2014-10-06 | 0 | 7.550 | 7.540 | 7.550 | 7.160 | 7.660 | 2,063,000 | 15,433,035 | 7.4809 | 7.550 | 7.540 | 7.550 | 7.160 | 7.660 | 2,063,000 | 7.4809 | 5.45% |
| 2014-10-03 | 0 | 7.160 | 7.150 | 7.160 | 7.000 | 7.260 | 2,371,000 | 16,863,750 | 7.1125 | 7.160 | 7.150 | 7.160 | 7.000 | 7.260 | 2,371,000 | 7.1125 | -1.38% |
| 2014-09-30 | 0 | 7.260 | 7.250 | 7.260 | 7.010 | 7.600 | 909,801 | 6,551,954 | 7.2015 | 7.260 | 7.250 | 7.260 | 7.010 | 7.600 | 909,801 | 7.2015 | -4.47% |
| 2014-09-29 | 0 | 7.600 | 7.570 | 7.580 | 7.460 | 7.760 | 610,832 | 4,623,713 | 7.5695 | 7.600 | 7.570 | 7.580 | 7.460 | 7.760 | 610,832 | 7.5695 | -0.26% |
| 2014-09-26 | 0 | 7.620 | 7.590 | 7.630 | 7.590 | 7.710 | 1,689,000 | 12,951,180 | 7.6680 | 7.620 | 7.590 | 7.630 | 7.590 | 7.710 | 1,689,000 | 7.6680 | -0.52% |
| 2014-09-25 | 0 | 7.660 | 7.620 | 7.670 | 7.600 | 7.790 | 980,000 | 7,524,540 | 7.6781 | 7.660 | 7.620 | 7.670 | 7.600 | 7.790 | 980,000 | 7.6781 | 1.32% |
| 2014-09-24 | 0 | 7.560 | 7.560 | 7.570 | 7.500 | 7.710 | 1,622,301 | 12,350,182 | 7.6128 | 7.560 | 7.560 | 7.570 | 7.500 | 7.710 | 1,622,301 | 7.6128 | -3.08% |
| 2014-09-23 | 0 | 7.800 | 7.790 | 7.800 | 7.800 | 7.960 | 945,000 | 7,417,520 | 7.8492 | 7.800 | 7.790 | 7.800 | 7.800 | 7.960 | 945,000 | 7.8492 | 0.39% |
| 2014-09-22 | 0 | 7.770 | 7.790 | 7.800 | 7.740 | 7.810 | 625,000 | 4,865,735 | 7.7852 | 7.770 | 7.790 | 7.800 | 7.740 | 7.810 | 625,000 | 7.7852 | -0.13% |
| 2014-09-19 | 0 | 7.780 | 7.740 | 7.770 | 7.680 | 7.800 | 1,487,000 | 11,555,150 | 7.7708 | 7.780 | 7.740 | 7.770 | 7.680 | 7.800 | 1,487,000 | 7.7708 | 0.52% |
| 2014-09-18 | 0 | 7.740 | 7.740 | 7.760 | 7.590 | 7.800 | 803,000 | 6,243,990 | 7.7758 | 7.740 | 7.740 | 7.760 | 7.590 | 7.800 | 803,000 | 7.7758 | 0.13% |
| 2014-09-17 | 0 | 7.730 | 7.720 | 7.740 | 7.500 | 7.800 | 1,364,000 | 10,547,630 | 7.7329 | 7.730 | 7.720 | 7.740 | 7.500 | 7.800 | 1,364,000 | 7.7329 | 1.84% |
| 2014-09-16 | 0 | 7.590 | 7.600 | 7.630 | 7.450 | 7.820 | 1,086,000 | 8,288,500 | 7.6321 | 7.590 | 7.600 | 7.630 | 7.450 | 7.820 | 1,086,000 | 7.6321 | 1.47% |
| 2014-09-15 | 0 | 7.480 | 7.470 | 7.480 | 7.290 | 7.800 | 885,000 | 6,608,625 | 7.4674 | 7.480 | 7.470 | 7.480 | 7.290 | 7.800 | 885,000 | 7.4674 | -1.58% |
| 2014-09-12 | 0 | 7.600 | 7.560 | 7.600 | 7.450 | 7.710 | 538,000 | 4,085,215 | 7.5933 | 7.600 | 7.560 | 7.600 | 7.450 | 7.710 | 538,000 | 7.5933 | -0.13% |
| 2014-09-11 | 0 | 7.610 | 7.600 | 7.610 | 7.500 | 7.900 | 1,054,000 | 8,055,735 | 7.6430 | 7.610 | 7.600 | 7.610 | 7.500 | 7.900 | 1,054,000 | 7.6430 | -3.18% |
| 2014-09-10 | 0 | 7.860 | 7.820 | 7.870 | 7.770 | 8.100 | 1,681,000 | 13,293,805 | 7.9083 | 7.860 | 7.820 | 7.870 | 7.770 | 8.100 | 1,681,000 | 7.9083 | -0.13% |
| 2014-09-08 | 0 | 7.870 | 7.860 | 7.870 | 7.680 | 7.920 | 1,161,770 | 9,063,855 | 7.8018 | 7.870 | 7.860 | 7.870 | 7.680 | 7.920 | 1,161,770 | 7.8018 | 0.64% |
| 2014-09-05 | 0 | 7.820 | 7.810 | 7.820 | 7.560 | 7.850 | 611,000 | 4,737,695 | 7.7540 | 7.820 | 7.810 | 7.820 | 7.560 | 7.850 | 611,000 | 7.7540 | 1.69% |
| 2014-09-04 | 0 | 7.690 | 7.650 | 7.690 | 7.560 | 7.750 | 2,962,000 | 22,707,770 | 7.6664 | 7.690 | 7.650 | 7.690 | 7.560 | 7.750 | 2,962,000 | 7.6664 | 1.18% |
| 2014-09-03 | 0 | 7.600 | 7.570 | 7.600 | 7.400 | 7.600 | 327,000 | 2,465,695 | 7.5404 | 7.600 | 7.570 | 7.600 | 7.400 | 7.600 | 327,000 | 7.5404 | 0.13% |
| 2014-09-02 | 0 | 7.590 | 7.580 | 7.600 | 7.330 | 7.620 | 1,090,000 | 8,198,365 | 7.5214 | 7.590 | 7.580 | 7.600 | 7.330 | 7.620 | 1,090,000 | 7.5214 | 2.29% |
| 2014-09-01 | 0 | 7.420 | 7.430 | 7.440 | 7.260 | 7.480 | 279,000 | 2,059,475 | 7.3816 | 7.420 | 7.430 | 7.440 | 7.260 | 7.480 | 279,000 | 7.3816 | 0.27% |
| 2014-08-29 | 0 | 7.400 | 7.400 | 7.410 | 7.260 | 7.580 | 1,388,000 | 10,241,935 | 7.3789 | 7.400 | 7.400 | 7.410 | 7.260 | 7.580 | 1,388,000 | 7.3789 | -2.37% |
| 2014-08-28 | 0 | 7.580 | 7.580 | 7.590 | 7.490 | 7.770 | 3,720,000 | 28,225,628 | 7.5875 | 7.580 | 7.580 | 7.590 | 7.490 | 7.770 | 3,720,000 | 7.5875 | -0.26% |
| 2014-08-27 | 0 | 7.600 | 7.590 | 7.600 | 7.590 | 7.640 | 4,104,000 | 31,188,510 | 7.5995 | 7.600 | 7.590 | 7.600 | 7.590 | 7.640 | 4,104,000 | 7.5995 | 0.13% |
| 2014-08-26 | 0 | 7.590 | 7.560 | 7.580 | 7.520 | 7.760 | 2,002,000 | 15,200,155 | 7.5925 | 7.590 | 7.560 | 7.580 | 7.520 | 7.760 | 2,002,000 | 7.5925 | 0.00% |
| 2014-08-25 | 0 | 7.590 | 7.550 | 7.600 | 7.530 | 7.750 | 758,000 | 5,742,465 | 7.5758 | 7.590 | 7.550 | 7.600 | 7.530 | 7.750 | 758,000 | 7.5758 | 0.40% |
| 2014-08-22 | 0 | 7.560 | 7.540 | 7.560 | 7.400 | 7.770 | 4,866,250 | 36,924,096 | 7.5878 | 7.560 | 7.540 | 7.560 | 7.400 | 7.770 | 4,866,250 | 7.5878 | 3.14% |
| 2014-08-21 | 0 | 7.330 | 7.290 | 7.330 | 7.220 | 7.460 | 2,430,000 | 17,744,004 | 7.3021 | 7.330 | 7.290 | 7.330 | 7.220 | 7.460 | 2,430,000 | 7.3021 | -0.41% |
| 2014-08-20 | 0 | 7.360 | 7.330 | 7.360 | 7.320 | 7.550 | 1,871,000 | 13,863,965 | 7.4099 | 7.360 | 7.330 | 7.360 | 7.320 | 7.550 | 1,871,000 | 7.4099 | -1.60% |
| 2014-08-19 | 0 | 7.480 | 7.450 | 7.510 | 7.210 | 7.670 | 2,646,000 | 19,663,450 | 7.4314 | 7.480 | 7.450 | 7.510 | 7.210 | 7.670 | 2,646,000 | 7.4314 | 1.49% |
| 2014-08-18 | 0 | 7.370 | 7.350 | 7.370 | 7.150 | 7.440 | 1,432,000 | 10,456,170 | 7.3018 | 7.370 | 7.350 | 7.370 | 7.150 | 7.440 | 1,432,000 | 7.3018 | 1.10% |
| 2014-08-15 | 0 | 7.290 | 7.280 | 7.300 | 6.960 | 7.300 | 2,461,857 | 17,875,054 | 7.2608 | 7.290 | 7.280 | 7.300 | 6.960 | 7.300 | 2,461,857 | 7.2608 | 2.10% |
| 2014-08-14 | 0 | 7.140 | 7.130 | 7.140 | 7.020 | 7.300 | 1,108,000 | 7,922,430 | 7.1502 | 7.140 | 7.130 | 7.140 | 7.020 | 7.300 | 1,108,000 | 7.1502 | -0.83% |
| 2014-08-13 | 0 | 7.200 | 7.180 | 7.200 | 7.080 | 7.310 | 1,279,000 | 9,181,605 | 7.1787 | 7.200 | 7.180 | 7.200 | 7.080 | 7.310 | 1,279,000 | 7.1787 | -0.96% |
| 2014-08-12 | 0 | 7.270 | 7.260 | 7.270 | 7.060 | 7.300 | 2,176,000 | 15,729,690 | 7.2287 | 7.270 | 7.260 | 7.270 | 7.060 | 7.300 | 2,176,000 | 7.2287 | 4.30% |
| 2014-08-11 | 0 | 6.970 | 6.970 | 6.980 | 6.890 | 6.980 | 71,701 | 497,840 | 6.9433 | 6.970 | 6.970 | 6.980 | 6.890 | 6.980 | 71,701 | 6.9433 | 0.14% |
| 2014-08-08 | 0 | 6.960 | 6.950 | 6.990 | 6.880 | 7.190 | 295,000 | 2,057,295 | 6.9739 | 6.960 | 6.950 | 6.990 | 6.880 | 7.190 | 295,000 | 6.9739 | -0.57% |
| 2014-08-07 | 0 | 7.000 | 6.990 | 7.010 | 6.990 | 7.240 | 340,000 | 2,412,015 | 7.0942 | 7.000 | 6.990 | 7.010 | 6.990 | 7.240 | 340,000 | 7.0942 | -0.28% |
| 2014-08-06 | 0 | 7.020 | 7.010 | 7.070 | 7.000 | 7.120 | 452,500 | 3,183,925 | 7.0363 | 7.020 | 7.010 | 7.070 | 7.000 | 7.120 | 452,500 | 7.0363 | 0.29% |
| 2014-08-05 | 0 | 7.000 | 6.960 | 7.000 | 6.970 | 7.220 | 818,100 | 5,721,145 | 6.9932 | 7.000 | 6.960 | 7.000 | 6.970 | 7.220 | 818,100 | 6.9932 | 0.14% |
| 2014-08-04 | 0 | 6.990 | 6.960 | 7.010 | 6.820 | 7.030 | 2,421,600 | 16,940,950 | 6.9958 | 6.990 | 6.960 | 7.010 | 6.820 | 7.030 | 2,421,600 | 6.9958 | -0.14% |
| 2014-08-01 | 0 | 7.000 | 7.000 | 7.020 | 6.950 | 7.290 | 2,347,014 | 16,448,877 | 7.0084 | 7.000 | 7.000 | 7.020 | 6.950 | 7.290 | 2,347,014 | 7.0084 | 0.86% |
| 2014-07-31 | 0 | 6.940 | 6.930 | 6.940 | 6.680 | 7.040 | 729,000 | 4,988,150 | 6.8425 | 6.940 | 6.930 | 6.940 | 6.680 | 7.040 | 729,000 | 6.8425 | -1.00% |
| 2014-07-30 | 0 | 7.010 | 7.000 | 7.010 | 6.750 | 7.150 | 1,787,000 | 12,505,565 | 6.9981 | 7.010 | 7.000 | 7.010 | 6.750 | 7.150 | 1,787,000 | 6.9981 | 4.94% |
| 2014-07-29 | 0 | 6.680 | 6.680 | 6.690 | 6.650 | 7.310 | 2,517,000 | 17,224,325 | 6.8432 | 6.680 | 6.680 | 6.690 | 6.650 | 7.310 | 2,517,000 | 6.8432 | -4.71% |
| 2014-07-28 | 0 | 7.010 | 7.000 | 7.010 | 6.990 | 7.150 | 719,000 | 5,055,238 | 7.0309 | 7.010 | 7.000 | 7.010 | 6.990 | 7.150 | 719,000 | 7.0309 | -2.23% |
| 2014-07-25 | 0 | 7.170 | 7.170 | 7.180 | 6.870 | 7.300 | 2,902,000 | 20,698,112 | 7.1324 | 7.170 | 7.170 | 7.180 | 6.870 | 7.300 | 2,902,000 | 7.1324 | -0.42% |
| 2014-07-24 | 0 | 7.200 | 7.190 | 7.200 | 7.160 | 7.270 | 4,085,800 | 29,444,896 | 7.2066 | 7.200 | 7.190 | 7.200 | 7.160 | 7.270 | 4,085,800 | 7.2066 | -0.55% |
| 2014-07-23 | 0 | 7.240 | 7.240 | 7.270 | 7.160 | 7.500 | 3,875,670 | 27,986,595 | 7.2211 | 7.240 | 7.240 | 7.270 | 7.160 | 7.500 | 3,875,670 | 7.2211 | 0.00% |
| 2014-07-22 | 0 | 7.240 | 7.210 | 7.240 | 7.110 | 7.490 | 4,228,200 | 30,944,850 | 7.3187 | 7.240 | 7.210 | 7.240 | 7.110 | 7.490 | 4,228,200 | 7.3187 | 0.70% |
| 2014-07-21 | 0 | 7.190 | 7.180 | 7.190 | 7.100 | 7.270 | 1,935,905 | 13,898,351 | 7.1793 | 7.190 | 7.180 | 7.190 | 7.100 | 7.270 | 1,935,905 | 7.1793 | 0.56% |
| 2014-07-18 | 0 | 7.150 | 7.150 | 7.160 | 7.050 | 7.220 | 1,052,000 | 7,487,995 | 7.1179 | 7.150 | 7.150 | 7.160 | 7.050 | 7.220 | 1,052,000 | 7.1179 | -0.14% |
| 2014-07-17 | 0 | 7.160 | 7.100 | 7.160 | 7.100 | 7.400 | 1,212,202 | 8,689,361 | 7.1682 | 7.160 | 7.100 | 7.160 | 7.100 | 7.400 | 1,212,202 | 7.1682 | -0.14% |
| 2014-07-16 | 0 | 7.170 | 7.140 | 7.170 | 7.060 | 7.270 | 1,606,000 | 11,462,715 | 7.1374 | 7.170 | 7.140 | 7.170 | 7.060 | 7.270 | 1,606,000 | 7.1374 | -0.42% |
| 2014-07-15 | 0 | 7.200 | 7.170 | 7.200 | 7.010 | 7.300 | 2,101,000 | 15,133,475 | 7.2030 | 7.200 | 7.170 | 7.200 | 7.010 | 7.300 | 2,101,000 | 7.2030 | 0.14% |
| 2014-07-14 | 0 | 7.190 | 7.200 | 7.210 | 6.890 | 7.200 | 2,168,000 | 15,273,075 | 7.0448 | 7.190 | 7.200 | 7.210 | 6.890 | 7.200 | 2,168,000 | 7.0448 | 4.35% |
| 2014-07-11 | 0 | 6.890 | 6.860 | 6.910 | 6.680 | 6.960 | 1,171,000 | 8,001,043 | 6.8327 | 6.890 | 6.860 | 6.910 | 6.680 | 6.960 | 1,171,000 | 6.8327 | 1.32% |
| 2014-07-10 | 0 | 6.800 | 6.810 | 6.820 | 6.650 | 6.950 | 1,491,000 | 10,077,425 | 6.7588 | 6.800 | 6.810 | 6.820 | 6.650 | 6.950 | 1,491,000 | 6.7588 | -2.16% |
| 2014-07-09 | 0 | 6.950 | 6.940 | 6.970 | 6.580 | 6.970 | 1,904,000 | 12,999,712 | 6.8276 | 6.950 | 6.940 | 6.970 | 6.580 | 6.970 | 1,904,000 | 6.8276 | 3.12% |
| 2014-07-08 | 0 | 6.740 | 6.740 | 6.760 | 6.450 | 6.830 | 3,311,600 | 21,685,791 | 6.5484 | 6.740 | 6.740 | 6.760 | 6.450 | 6.830 | 3,311,600 | 6.5484 | 5.64% |
| 2014-07-07 | 0 | 6.380 | 6.360 | 6.400 | 6.170 | 6.420 | 1,823,000 | 11,535,405 | 6.3277 | 6.380 | 6.360 | 6.400 | 6.170 | 6.420 | 1,823,000 | 6.3277 | 2.90% |
| 2014-07-04 | 0 | 6.200 | 6.190 | 6.200 | 6.030 | 6.350 | 2,949,000 | 18,197,205 | 6.1706 | 6.200 | 6.190 | 6.200 | 6.030 | 6.350 | 2,949,000 | 6.1706 | 0.65% |
| 2014-07-03 | 0 | 6.160 | 6.130 | 6.160 | 6.000 | 6.250 | 6,460,800 | 39,918,684 | 6.1786 | 6.160 | 6.130 | 6.160 | 6.000 | 6.250 | 6,460,800 | 6.1786 | 2.41% |
| 2014-07-02 | 0 | 6.330 | 6.330 | 6.340 | 6.130 | 6.350 | 3,582,452 | 22,281,772 | 6.2197 | 6.015 | 6.015 | 6.025 | 5.825 | 6.034 | 3,769,999 | 5.9103 | 4.98% |
| 2014-06-30 | 0 | 6.030 | 6.010 | 6.060 | 6.020 | 6.350 | 3,858,202 | 24,250,488 | 6.2854 | 5.730 | 5.711 | 5.759 | 5.721 | 6.034 | 4,060,185 | 5.9728 | -3.98% |
| 2014-06-27 | 0 | 6.280 | 6.260 | 6.280 | 6.120 | 6.430 | 1,024,000 | 6,480,380 | 6.3285 | 5.968 | 5.949 | 5.968 | 5.816 | 6.110 | 1,077,608 | 6.0137 | -1.72% |
| 2014-06-26 | 0 | 6.390 | 6.390 | 6.410 | 6.140 | 6.410 | 1,234,000 | 7,783,015 | 6.3071 | 6.072 | 6.072 | 6.091 | 5.835 | 6.091 | 1,298,602 | 5.9934 | 4.07% |
| 2014-06-25 | 0 | 6.140 | 6.100 | 6.140 | 5.980 | 6.250 | 1,460,000 | 8,906,215 | 6.1001 | 5.835 | 5.797 | 5.835 | 5.683 | 5.939 | 1,536,433 | 5.7967 | 2.33% |
| 2014-06-24 | 0 | 6.000 | 6.000 | 6.010 | 5.800 | 6.090 | 3,253,000 | 19,444,540 | 5.9774 | 5.702 | 5.702 | 5.711 | 5.511 | 5.787 | 3,423,300 | 5.6801 | 1.69% |
| 2014-06-23 | 0 | 5.900 | 5.870 | 5.950 | 5.840 | 6.300 | 3,334,000 | 19,922,405 | 5.9755 | 5.606 | 5.578 | 5.654 | 5.549 | 5.987 | 3,508,540 | 5.6783 | -3.59% |
| 2014-06-20 | 0 | 6.120 | 6.110 | 6.120 | 6.100 | 6.230 | 810,000 | 4,991,105 | 6.1619 | 5.816 | 5.806 | 5.816 | 5.797 | 5.920 | 852,405 | 5.8553 | -0.65% |
| 2014-06-19 | 0 | 6.160 | 6.160 | 6.170 | 6.080 | 6.430 | 1,828,285 | 11,358,623 | 6.2127 | 5.854 | 5.854 | 5.863 | 5.778 | 6.110 | 1,923,999 | 5.9037 | -1.91% |
| 2014-06-18 | 0 | 6.280 | 6.250 | 6.280 | 6.220 | 6.380 | 795,500 | 4,994,745 | 6.2787 | 5.968 | 5.939 | 5.968 | 5.911 | 6.063 | 837,146 | 5.9664 | -0.63% |
| 2014-06-17 | 0 | 6.320 | 6.310 | 6.320 | 6.310 | 6.580 | 1,092,000 | 7,023,392 | 6.4317 | 6.006 | 5.996 | 6.006 | 5.996 | 6.253 | 1,149,168 | 6.1117 | -3.22% |
| 2014-06-16 | 0 | 6.530 | 6.500 | 6.530 | 6.330 | 6.560 | 2,305,400 | 14,996,943 | 6.5051 | 6.205 | 6.177 | 6.205 | 6.015 | 6.234 | 2,426,091 | 6.1815 | 3.16% |
| 2014-06-13 | 0 | 6.330 | 6.320 | 6.330 | 6.290 | 6.500 | 1,927,000 | 12,247,329 | 6.3556 | 6.015 | 6.006 | 6.015 | 5.977 | 6.177 | 2,027,881 | 6.0395 | -0.63% |
| 2014-06-12 | 0 | 6.370 | 6.350 | 6.390 | 6.280 | 6.490 | 2,467,000 | 15,702,635 | 6.3651 | 6.053 | 6.034 | 6.072 | 5.968 | 6.167 | 2,596,151 | 6.0484 | -1.85% |
| 2014-06-11 | 0 | 6.490 | 6.480 | 6.530 | 6.440 | 6.590 | 3,140,500 | 20,496,443 | 6.5265 | 6.167 | 6.158 | 6.205 | 6.120 | 6.262 | 3,304,910 | 6.2018 | 1.25% |
| 2014-06-10 | 0 | 6.410 | 6.390 | 6.440 | 6.130 | 6.470 | 3,145,188 | 19,871,821 | 6.3182 | 6.091 | 6.072 | 6.120 | 5.825 | 6.148 | 3,309,844 | 6.0039 | 1.42% |
| 2014-06-09 | 0 | 6.320 | 6.310 | 6.320 | 6.210 | 6.410 | 2,113,500 | 13,370,003 | 6.3260 | 6.006 | 5.996 | 6.006 | 5.901 | 6.091 | 2,224,145 | 6.0113 | 1.28% |
| 2014-06-06 | 0 | 6.240 | 6.240 | 6.280 | 6.200 | 6.500 | 3,830,000 | 24,365,912 | 6.3619 | 5.930 | 5.930 | 5.968 | 5.892 | 6.177 | 4,030,507 | 6.0454 | -4.88% |
| 2014-06-05 | 0 | 6.560 | 6.550 | 6.560 | 6.400 | 6.790 | 1,044,000 | 6,824,175 | 6.5366 | 6.234 | 6.224 | 6.234 | 6.082 | 6.452 | 1,098,655 | 6.2114 | -2.53% |
| 2014-06-04 | 0 | 6.730 | 6.670 | 6.730 | 6.580 | 7.000 | 4,147,000 | 27,954,505 | 6.7409 | 6.395 | 6.338 | 6.395 | 6.253 | 6.652 | 4,364,102 | 6.4056 | -3.99% |
| 2014-06-03 | 0 | 7.010 | 6.960 | 7.010 | 6.900 | 7.270 | 8,975,346 | 62,575,616 | 6.9719 | 6.661 | 6.614 | 6.661 | 6.557 | 6.908 | 9,445,220 | 6.6251 | 1.15% |
| 2014-05-30 | 0 | 6.930 | 6.880 | 7.030 | 6.860 | 7.540 | 34,934,960 | 242,651,312 | 6.9458 | 6.585 | 6.538 | 6.680 | 6.519 | 7.165 | 36,763,860 | 6.6003 | -6.73% |
| 2014-05-29 | 0 | 7.430 | 7.310 | 7.320 | 6.260 | 7.620 | 8,962,145 | 63,629,856 | 7.0998 | 7.060 | 6.946 | 6.956 | 5.949 | 7.241 | 9,431,327 | 6.7466 | 18.88% |
| 2014-05-28 | 0 | 6.250 | 6.240 | 6.250 | 5.850 | 6.340 | 4,311,204 | 26,867,505 | 6.2320 | 5.939 | 5.930 | 5.939 | 5.559 | 6.025 | 4,536,902 | 5.9220 | 5.04% |
| 2014-05-27 | 0 | 5.950 | 5.960 | 5.980 | 5.750 | 6.010 | 3,656,066 | 21,591,915 | 5.9058 | 5.654 | 5.664 | 5.683 | 5.464 | 5.711 | 3,847,467 | 5.6120 | 2.23% |
| 2014-05-26 | 0 | 5.820 | 5.810 | 5.820 | 5.810 | 6.100 | 4,379,650 | 25,992,134 | 5.9348 | 5.530 | 5.521 | 5.530 | 5.521 | 5.797 | 4,608,932 | 5.6395 | -4.43% |
| 2014-05-23 | 0 | 6.090 | 6.050 | 6.090 | 6.050 | 6.420 | 3,829,000 | 23,681,980 | 6.1849 | 5.787 | 5.749 | 5.787 | 5.749 | 6.101 | 4,029,454 | 5.8772 | -3.18% |
| 2014-05-22 | 0 | 6.290 | 6.280 | 6.300 | 6.220 | 6.390 | 2,494,000 | 15,705,805 | 6.2974 | 5.977 | 5.968 | 5.987 | 5.911 | 6.072 | 2,624,565 | 5.9842 | -0.47% |
| 2014-05-21 | 0 | 6.320 | 6.310 | 6.340 | 6.070 | 6.440 | 2,654,500 | 16,748,204 | 6.3094 | 6.006 | 5.996 | 6.025 | 5.768 | 6.120 | 2,793,467 | 5.9955 | 1.94% |
| 2014-05-20 | 0 | 6.200 | 6.220 | 6.240 | 6.160 | 6.620 | 2,563,000 | 16,068,940 | 6.2696 | 5.892 | 5.911 | 5.930 | 5.854 | 6.291 | 2,697,177 | 5.9577 | -4.62% |
| 2014-05-19 | 0 | 6.500 | 6.480 | 6.500 | 6.050 | 6.500 | 2,048,219 | 12,863,554 | 6.2804 | 6.177 | 6.158 | 6.177 | 5.749 | 6.177 | 2,155,447 | 5.9679 | 2.52% |
| 2014-05-16 | 0 | 6.340 | 6.320 | 6.380 | 6.210 | 6.630 | 4,221,000 | 27,203,625 | 6.4448 | 6.025 | 6.006 | 6.063 | 5.901 | 6.300 | 4,441,976 | 6.1242 | -4.95% |
| 2014-05-15 | 0 | 6.670 | 6.650 | 6.680 | 6.090 | 6.730 | 5,796,529 | 37,674,483 | 6.4995 | 6.338 | 6.319 | 6.348 | 5.787 | 6.395 | 6,099,986 | 6.1762 | 9.52% |
| 2014-05-14 | 0 | 6.090 | 6.080 | 6.090 | 5.960 | 6.420 | 34,614,906 | 206,968,924 | 5.9792 | 5.787 | 5.778 | 5.787 | 5.664 | 6.101 | 36,427,051 | 5.6817 | -3.79% |
| 2014-05-13 | 0 | 6.330 | 6.290 | 6.340 | 6.200 | 6.650 | 15,524,200 | 94,348,906 | 6.0775 | 6.015 | 5.977 | 6.025 | 5.892 | 6.319 | 16,336,916 | 5.7752 | 4.28% |
| 2014-05-12 | 0 | 6.070 | 6.050 | 6.070 | 6.050 | 6.490 | 3,579,677 | 22,264,978 | 6.2198 | 5.768 | 5.749 | 5.768 | 5.749 | 6.167 | 3,767,079 | 5.9104 | -3.80% |
| 2014-05-09 | 0 | 6.310 | 6.320 | 6.330 | 6.220 | 6.590 | 5,386,000 | 34,248,555 | 6.3588 | 5.996 | 6.006 | 6.015 | 5.911 | 6.262 | 5,667,966 | 6.0425 | -3.07% |
| 2014-05-08 | 0 | 6.510 | 6.500 | 6.510 | 6.400 | 6.990 | 3,032,647 | 20,047,943 | 6.6107 | 6.186 | 6.177 | 6.186 | 6.082 | 6.642 | 3,191,411 | 6.2818 | -5.24% |
| 2014-05-07 | 0 | 6.870 | 6.860 | 6.880 | 6.860 | 7.260 | 3,396,000 | 23,926,139 | 7.0454 | 6.528 | 6.519 | 6.538 | 6.519 | 6.899 | 3,573,786 | 6.6949 | -5.37% |
| 2014-05-05 | 0 | 7.260 | 7.260 | 7.270 | 7.250 | 7.500 | 1,650,000 | 12,064,505 | 7.3118 | 6.899 | 6.899 | 6.908 | 6.889 | 7.127 | 1,736,380 | 6.9481 | -0.41% |
| 2014-05-02 | 0 | 7.290 | 7.290 | 7.310 | 7.290 | 7.570 | 1,947,400 | 14,332,785 | 7.3600 | 6.927 | 6.927 | 6.946 | 6.927 | 7.193 | 2,049,349 | 6.9938 | -4.20% |
| 2014-04-30 | 0 | 7.610 | 7.540 | 7.550 | 7.400 | 7.980 | 7,328,100 | 55,697,153 | 7.6005 | 7.231 | 7.165 | 7.174 | 7.032 | 7.583 | 7,711,738 | 7.2224 | 0.66% |
| 2014-04-29 | 0 | 7.560 | 7.470 | 7.540 | 7.410 | 7.940 | 2,204,085 | 16,676,204 | 7.5660 | 7.184 | 7.098 | 7.165 | 7.041 | 7.545 | 2,319,472 | 7.1897 | 0.13% |
| 2014-04-28 | 0 | 7.550 | 7.500 | 7.560 | 7.500 | 7.830 | 2,242,000 | 16,989,805 | 7.5780 | 7.174 | 7.127 | 7.184 | 7.127 | 7.440 | 2,359,372 | 7.2010 | -3.33% |
| 2014-04-25 | 0 | 7.810 | 7.810 | 7.820 | 7.800 | 8.100 | 1,719,800 | 13,502,689 | 7.8513 | 7.421 | 7.421 | 7.431 | 7.412 | 7.697 | 1,809,834 | 7.4607 | -2.50% |
| 2014-04-24 | 0 | 8.010 | 8.010 | 8.080 | 7.940 | 8.310 | 4,233,000 | 34,583,920 | 8.1701 | 7.612 | 7.612 | 7.678 | 7.545 | 7.897 | 4,454,604 | 7.7636 | -2.91% |
| 2014-04-23 | 0 | 8.250 | 8.240 | 8.280 | 8.000 | 8.490 | 10,622,750 | 85,623,267 | 8.0604 | 7.840 | 7.830 | 7.868 | 7.602 | 8.068 | 11,178,868 | 7.6594 | 3.00% |
| 2014-04-22 | 0 | 8.010 | 8.000 | 8.010 | 7.950 | 9.040 | 3,991,434 | 32,639,749 | 8.1774 | 7.612 | 7.602 | 7.612 | 7.555 | 8.590 | 4,200,392 | 7.7706 | -11.30% |
| 2014-04-17 | 0 | 9.030 | 9.040 | 9.050 | 9.030 | 9.540 | 6,385,000 | 59,474,230 | 9.3147 | 8.581 | 8.590 | 8.600 | 8.581 | 9.065 | 6,719,265 | 8.8513 | -4.95% |
| 2014-04-16 | 0 | 9.500 | 9.450 | 9.500 | 9.130 | 9.580 | 4,044,000 | 38,248,000 | 9.4580 | 9.027 | 8.980 | 9.027 | 8.676 | 9.103 | 4,255,710 | 8.9875 | 8.32% |
| 2014-04-15 | 0 | 8.770 | 8.760 | 8.790 | 8.540 | 8.870 | 979,000 | 8,551,555 | 8.7350 | 8.334 | 8.324 | 8.353 | 8.115 | 8.429 | 1,030,252 | 8.3004 | 4.16% |
| 2014-04-14 | 0 | 8.420 | 8.410 | 8.460 | 8.200 | 8.650 | 310,000 | 2,632,420 | 8.4917 | 8.001 | 7.992 | 8.039 | 7.792 | 8.220 | 326,229 | 8.0692 | 1.69% |
| 2014-04-11 | 0 | 8.280 | 8.270 | 8.280 | 8.170 | 8.510 | 300,400 | 2,502,080 | 8.3292 | 7.868 | 7.859 | 7.868 | 7.764 | 8.087 | 316,126 | 7.9148 | 2.73% |
| 2014-04-10 | 0 | 8.060 | 8.000 | 8.010 | 7.990 | 8.690 | 2,124,000 | 17,229,374 | 8.1118 | 7.659 | 7.602 | 7.612 | 7.593 | 8.258 | 2,235,195 | 7.7082 | -2.30% |
| 2014-04-09 | 0 | 8.250 | 8.270 | 8.300 | 8.010 | 8.470 | 736,000 | 6,086,470 | 8.2697 | 7.840 | 7.859 | 7.887 | 7.612 | 8.049 | 774,531 | 7.8583 | 3.25% |
| 2014-04-08 | 0 | 7.990 | 7.980 | 7.990 | 7.920 | 8.500 | 2,797,600 | 22,400,900 | 8.0072 | 7.593 | 7.583 | 7.593 | 7.526 | 8.077 | 2,944,059 | 7.6088 | -5.44% |
| 2014-04-07 | 0 | 8.450 | 8.440 | 8.450 | 7.740 | 8.720 | 1,042,000 | 8,671,484 | 8.3220 | 8.030 | 8.020 | 8.030 | 7.355 | 8.286 | 1,096,550 | 7.9080 | 10.46% |
| 2014-04-04 | 0 | 7.650 | 7.600 | 7.650 | 7.540 | 7.900 | 3,115,000 | 23,934,151 | 7.6835 | 7.269 | 7.222 | 7.269 | 7.165 | 7.507 | 3,278,075 | 7.3013 | -2.42% |
| 2014-04-03 | 0 | 7.840 | 7.810 | 7.840 | 7.800 | 8.040 | 2,349,200 | 18,467,625 | 7.8612 | 7.450 | 7.421 | 7.450 | 7.412 | 7.640 | 2,472,184 | 7.4702 | 0.26% |
| 2014-04-02 | 0 | 7.820 | 7.780 | 7.850 | 7.650 | 8.150 | 2,683,600 | 20,919,034 | 7.7951 | 7.431 | 7.393 | 7.459 | 7.269 | 7.745 | 2,824,091 | 7.4074 | -1.51% |
| 2014-04-01 | 0 | 7.940 | 7.890 | 7.950 | 7.600 | 7.970 | 1,370,577 | 10,699,706 | 7.8067 | 7.545 | 7.497 | 7.555 | 7.222 | 7.574 | 1,442,329 | 7.4184 | 5.03% |
| 2014-03-31 | 0 | 7.560 | 7.510 | 7.570 | 7.390 | 7.600 | 2,592,250 | 19,470,904 | 7.5112 | 7.184 | 7.136 | 7.193 | 7.022 | 7.222 | 2,727,958 | 7.1375 | 1.75% |
| 2014-03-28 | 0 | 7.430 | 7.400 | 7.430 | 7.130 | 7.450 | 1,371,000 | 10,044,655 | 7.3265 | 7.060 | 7.032 | 7.060 | 6.775 | 7.079 | 1,442,774 | 6.9620 | 4.21% |
| 2014-03-27 | 0 | 7.130 | 7.120 | 7.130 | 7.100 | 7.300 | 2,163,000 | 15,450,977 | 7.1433 | 6.775 | 6.766 | 6.775 | 6.747 | 6.937 | 2,276,236 | 6.7879 | 0.71% |
| 2014-03-26 | 0 | 7.080 | 7.070 | 7.080 | 7.040 | 7.300 | 2,470,577 | 17,500,738 | 7.0837 | 6.728 | 6.718 | 6.728 | 6.690 | 6.937 | 2,599,916 | 6.7313 | 0.00% |
| 2014-03-25 | 0 | 7.080 | 7.070 | 7.080 | 7.020 | 7.220 | 3,877,000 | 27,457,218 | 7.0821 | 6.728 | 6.718 | 6.728 | 6.671 | 6.861 | 4,079,967 | 6.7298 | -0.14% |
| 2014-03-24 | 0 | 7.090 | 7.090 | 7.100 | 6.840 | 7.160 | 5,148,164 | 36,203,897 | 7.0324 | 6.737 | 6.737 | 6.747 | 6.500 | 6.804 | 5,417,679 | 6.6825 | 4.57% |
| 2014-03-21 | 0 | 6.780 | 6.800 | 6.830 | 6.690 | 6.860 | 4,048,000 | 27,400,388 | 6.7689 | 6.443 | 6.462 | 6.490 | 6.357 | 6.519 | 4,259,919 | 6.4321 | 0.15% |
| 2014-03-20 | 0 | 6.770 | 6.770 | 6.800 | 6.740 | 7.190 | 2,450,000 | 16,944,340 | 6.9161 | 6.433 | 6.433 | 6.462 | 6.405 | 6.832 | 2,578,261 | 6.5720 | -3.97% |
| 2014-03-19 | 0 | 7.050 | 7.040 | 7.050 | 7.040 | 7.750 | 1,778,000 | 12,919,535 | 7.2663 | 6.699 | 6.690 | 6.699 | 6.690 | 7.364 | 1,871,081 | 6.9049 | -6.87% |
| 2014-03-18 | 0 | 7.570 | 7.560 | 7.580 | 7.560 | 7.940 | 1,659,800 | 12,806,230 | 7.7155 | 7.193 | 7.184 | 7.203 | 7.184 | 7.545 | 1,746,693 | 7.3317 | -0.26% |
| 2014-03-17 | 0 | 7.590 | 7.590 | 7.600 | 7.520 | 7.910 | 991,217 | 7,539,726 | 7.6065 | 7.212 | 7.212 | 7.222 | 7.146 | 7.516 | 1,043,109 | 7.2281 | -4.65% |
| 2014-03-14 | 0 | 7.960 | 7.940 | 7.960 | 7.810 | 8.450 | 6,502,084 | 52,410,651 | 8.0606 | 7.564 | 7.545 | 7.564 | 7.421 | 8.030 | 6,842,478 | 7.6596 | -1.36% |
| 2014-03-13 | 0 | 8.070 | 8.060 | 8.070 | 8.030 | 8.380 | 3,193,227 | 25,994,956 | 8.1407 | 7.669 | 7.659 | 7.669 | 7.631 | 7.963 | 3,360,397 | 7.7357 | -1.59% |
| 2014-03-12 | 0 | 8.200 | 8.250 | 8.280 | 8.110 | 8.580 | 2,852,100 | 23,768,152 | 8.3336 | 7.792 | 7.840 | 7.868 | 7.707 | 8.153 | 3,001,412 | 7.9190 | -1.20% |
| 2014-03-11 | 0 | 8.300 | 8.300 | 8.320 | 7.500 | 8.450 | 4,276,000 | 35,201,471 | 8.2323 | 7.887 | 7.887 | 7.906 | 7.127 | 8.030 | 4,499,855 | 7.8228 | 6.00% |
| 2014-03-10 | 0 | 7.830 | 7.810 | 7.850 | 7.710 | 8.200 | 2,868,300 | 22,798,409 | 7.9484 | 7.440 | 7.421 | 7.459 | 7.326 | 7.792 | 3,018,460 | 7.5530 | -2.13% |
| 2014-03-07 | 0 | 8.000 | 8.000 | 8.020 | 7.920 | 8.360 | 1,939,000 | 15,712,752 | 8.1035 | 7.602 | 7.602 | 7.621 | 7.526 | 7.944 | 2,040,510 | 7.7004 | -4.99% |
| 2014-03-06 | 0 | 8.420 | 8.430 | 8.450 | 8.400 | 8.870 | 6,137,300 | 53,121,166 | 8.6555 | 8.001 | 8.011 | 8.030 | 7.982 | 8.429 | 6,458,597 | 8.2249 | -4.21% |
| 2014-03-05 | 0 | 8.790 | 8.770 | 8.790 | 8.760 | 9.180 | 1,205,700 | 10,747,531 | 8.9139 | 8.353 | 8.334 | 8.353 | 8.324 | 8.723 | 1,268,820 | 8.4705 | -4.04% |
| 2014-03-04 | 0 | 9.160 | 9.160 | 9.170 | 9.130 | 9.220 | 2,296,000 | 21,109,737 | 9.1941 | 8.704 | 8.704 | 8.714 | 8.676 | 8.761 | 2,416,199 | 8.7368 | -0.76% |
| 2014-03-03 | 0 | 9.230 | 9.230 | 9.240 | 9.030 | 9.490 | 1,894,000 | 17,576,000 | 9.2798 | 8.771 | 8.771 | 8.780 | 8.581 | 9.018 | 1,993,154 | 8.8182 | 0.44% |
| 2014-02-28 | 0 | 9.190 | 9.160 | 9.190 | 9.010 | 9.370 | 4,613,963 | 42,571,906 | 9.2268 | 8.733 | 8.704 | 8.733 | 8.562 | 8.904 | 4,855,511 | 8.7677 | -1.29% |
| 2014-02-27 | 0 | 9.310 | 9.280 | 9.310 | 9.000 | 9.450 | 863,137 | 8,017,452 | 9.2887 | 8.847 | 8.818 | 8.847 | 8.552 | 8.980 | 908,324 | 8.8266 | 1.42% |
| 2014-02-26 | 0 | 9.180 | 9.140 | 9.180 | 8.860 | 9.480 | 1,131,500 | 10,191,291 | 9.0069 | 8.723 | 8.685 | 8.723 | 8.419 | 9.008 | 1,190,736 | 8.5588 | -0.54% |
| 2014-02-25 | 0 | 9.230 | 9.220 | 9.230 | 9.020 | 9.520 | 546,327 | 5,032,110 | 9.2108 | 8.771 | 8.761 | 8.771 | 8.571 | 9.046 | 574,928 | 8.7526 | -1.91% |
| 2014-02-24 | 0 | 9.410 | 9.410 | 9.430 | 9.410 | 9.710 | 2,095,999 | 20,465,063 | 9.7639 | 8.942 | 8.942 | 8.961 | 8.942 | 9.227 | 2,205,728 | 9.2781 | -4.18% |
| 2014-02-21 | 0 | 9.820 | 9.810 | 9.830 | 9.730 | 10.00 | 4,205,000 | 41,320,825 | 9.8266 | 9.331 | 9.322 | 9.341 | 9.246 | 9.503 | 4,425,138 | 9.3377 | -0.51% |
| 2014-02-20 | 0 | 9.870 | 9.860 | 9.870 | 9.780 | 9.940 | 1,017,585 | 10,022,248 | 9.8491 | 9.379 | 9.369 | 9.379 | 9.293 | 9.446 | 1,070,857 | 9.3591 | -0.60% |
| 2014-02-19 | 0 | 9.930 | 9.870 | 9.930 | 9.800 | 9.940 | 1,429,000 | 14,122,375 | 9.8827 | 9.436 | 9.379 | 9.436 | 9.312 | 9.446 | 1,503,810 | 9.3911 | -0.30% |
| 2014-02-18 | 0 | 9.960 | 9.940 | 9.980 | 9.920 | 10.08 | 1,221,142 | 12,194,771 | 9.9864 | 9.465 | 9.446 | 9.484 | 9.427 | 9.579 | 1,285,071 | 9.4896 | 0.10% |
| 2014-02-17 | 0 | 9.950 | 9.930 | 9.950 | 9.730 | 10.00 | 2,687,500 | 26,709,040 | 9.9382 | 9.455 | 9.436 | 9.455 | 9.246 | 9.503 | 2,828,195 | 9.4438 | 0.30% |
| 2014-02-14 | 0 | 9.920 | 9.930 | 9.980 | 9.840 | 9.970 | 1,354,500 | 13,444,724 | 9.9260 | 9.427 | 9.436 | 9.484 | 9.350 | 9.474 | 1,425,410 | 9.4322 | 0.61% |
| 2014-02-13 | 0 | 9.860 | 9.830 | 9.870 | 9.750 | 10.06 | 596,287 | 5,873,818 | 9.8507 | 9.369 | 9.341 | 9.379 | 9.265 | 9.560 | 627,504 | 9.3606 | -1.40% |
| 2014-02-12 | 0 | 10.00 | 9.990 | 10.02 | 9.850 | 10.22 | 1,132,000 | 11,322,375 | 10.002 | 9.503 | 9.493 | 9.522 | 9.360 | 9.712 | 1,191,262 | 9.5045 | 2.46% |
| 2014-02-11 | 0 | 9.760 | 9.790 | 9.800 | 9.360 | 9.880 | 1,309,227 | 12,779,085 | 9.7608 | 9.274 | 9.303 | 9.312 | 8.894 | 9.388 | 1,377,767 | 9.2752 | 3.06% |
| 2014-02-10 | 0 | 9.470 | 9.430 | 9.500 | 9.310 | 9.600 | 1,365,000 | 12,921,695 | 9.4664 | 8.999 | 8.961 | 9.027 | 8.847 | 9.122 | 1,436,460 | 8.9955 | 1.72% |
| 2014-02-07 | 0 | 9.310 | 9.310 | 9.320 | 9.190 | 9.380 | 1,962,218 | 18,253,851 | 9.3027 | 8.847 | 8.847 | 8.856 | 8.733 | 8.913 | 2,064,943 | 8.8399 | 2.08% |
| 2014-02-06 | 0 | 9.120 | 9.120 | 9.130 | 9.000 | 9.360 | 2,992,000 | 27,337,340 | 9.1368 | 8.666 | 8.666 | 8.676 | 8.552 | 8.894 | 3,148,636 | 8.6823 | -2.46% |
| 2014-02-05 | 0 | 9.350 | 9.340 | 9.350 | 9.060 | 9.870 | 2,877,000 | 26,954,953 | 9.3691 | 8.885 | 8.875 | 8.885 | 8.609 | 9.379 | 3,027,616 | 8.9030 | -3.51% |
| 2014-02-04 | 0 | 9.690 | 9.680 | 9.720 | 9.640 | 9.970 | 2,792,900 | 27,234,063 | 9.7512 | 9.208 | 9.198 | 9.236 | 9.160 | 9.474 | 2,939,113 | 9.2661 | -2.32% |
| 2014-01-30 | 0 | 9.920 | 9.920 | 9.980 | 9.860 | 10.14 | 2,458,000 | 24,790,304 | 10.086 | 9.427 | 9.427 | 9.484 | 9.369 | 9.636 | 2,586,680 | 9.5838 | -3.69% |
| 2014-01-29 | 0 | 10.30 | 10.28 | 10.36 | 10.00 | 10.58 | 993,000 | 10,195,465 | 10.267 | 9.788 | 9.769 | 9.845 | 9.503 | 10.05 | 1,044,985 | 9.7566 | -1.15% |
| 2014-01-28 | 0 | 10.42 | 10.38 | 10.48 | 10.28 | 10.80 | 1,918,557 | 20,141,140 | 10.498 | 9.902 | 9.864 | 9.959 | 9.769 | 10.26 | 2,018,996 | 9.9758 | -0.57% |
| 2014-01-27 | 0 | 10.48 | 10.50 | 10.54 | 10.24 | 11.00 | 2,123,000 | 22,369,370 | 10.537 | 9.959 | 9.978 | 10.02 | 9.731 | 10.45 | 2,234,142 | 10.013 | -8.07% |
| 2014-01-24 | 0 | 11.40 | 11.40 | 11.42 | 11.16 | 11.62 | 1,101,000 | 12,579,450 | 11.426 | 10.83 | 10.83 | 10.85 | 10.60 | 11.04 | 1,158,639 | 10.857 | 0.53% |
| 2014-01-23 | 0 | 11.34 | 11.30 | 11.40 | 11.24 | 11.62 | 397,331 | 4,521,620 | 11.380 | 10.78 | 10.74 | 10.83 | 10.68 | 11.04 | 418,132 | 10.814 | -1.05% |
| 2014-01-22 | 0 | 11.46 | 11.42 | 11.48 | 10.98 | 11.56 | 2,693,400 | 30,637,626 | 11.375 | 10.89 | 10.85 | 10.91 | 10.43 | 10.98 | 2,834,404 | 10.809 | 0.35% |
| 2014-01-21 | 0 | 11.42 | 11.38 | 11.42 | 11.38 | 11.64 | 1,185,610 | 13,608,442 | 11.478 | 10.85 | 10.81 | 10.85 | 10.81 | 11.06 | 1,247,679 | 10.907 | 0.35% |
| 2014-01-20 | 0 | 11.38 | 11.32 | 11.40 | 11.18 | 11.70 | 4,893,086 | 55,819,028 | 11.408 | 10.81 | 10.76 | 10.83 | 10.62 | 11.12 | 5,149,247 | 10.840 | -2.40% |
| 2014-01-17 | 0 | 11.66 | 11.66 | 11.68 | 11.60 | 12.00 | 1,291,200 | 15,196,294 | 11.769 | 11.08 | 11.08 | 11.10 | 11.02 | 11.40 | 1,358,796 | 11.184 | -2.18% |
| 2014-01-16 | 0 | 11.92 | 11.92 | 11.94 | 11.90 | 12.10 | 1,586,000 | 18,974,150 | 11.964 | 11.33 | 11.33 | 11.35 | 11.31 | 11.50 | 1,669,030 | 11.368 | -0.67% |
| 2014-01-15 | 0 | 12.00 | 11.98 | 12.00 | 11.94 | 12.08 | 1,687,131 | 20,234,258 | 11.993 | 11.40 | 11.38 | 11.40 | 11.35 | 11.48 | 1,775,455 | 11.397 | -0.66% |
| 2014-01-14 | 0 | 12.08 | 12.00 | 12.08 | 11.90 | 12.16 | 853,300 | 10,244,778 | 12.006 | 11.48 | 11.40 | 11.48 | 11.31 | 11.56 | 897,972 | 11.409 | 0.50% |
| 2014-01-13 | 0 | 12.02 | 12.00 | 12.02 | 11.98 | 12.10 | 2,475,000 | 29,701,110 | 12.000 | 11.42 | 11.40 | 11.42 | 11.38 | 11.50 | 2,604,570 | 11.403 | -0.33% |
| 2014-01-10 | 0 | 12.06 | 12.04 | 12.08 | 11.98 | 12.22 | 861,418 | 10,386,485 | 12.057 | 11.46 | 11.44 | 11.48 | 11.38 | 11.61 | 906,515 | 11.458 | 0.17% |
| 2014-01-09 | 0 | 12.04 | 12.02 | 12.08 | 12.00 | 12.16 | 1,108,292 | 13,360,311 | 12.055 | 11.44 | 11.42 | 11.48 | 11.40 | 11.56 | 1,166,313 | 11.455 | 0.50% |
| 2014-01-08 | 0 | 11.98 | 12.00 | 12.02 | 11.94 | 12.12 | 3,362,600 | 40,422,381 | 12.021 | 11.38 | 11.40 | 11.42 | 11.35 | 11.52 | 3,538,637 | 11.423 | -1.96% |
| 2014-01-07 | 0 | 12.22 | 12.20 | 12.22 | 11.92 | 12.40 | 1,476,800 | 18,129,660 | 12.276 | 11.61 | 11.59 | 11.61 | 11.33 | 11.78 | 1,554,113 | 11.666 | 2.00% |
| 2014-01-06 | 0 | 11.98 | 11.98 | 12.00 | 11.86 | 12.24 | 2,411,000 | 28,935,630 | 12.002 | 11.38 | 11.38 | 11.40 | 11.27 | 11.63 | 2,537,220 | 11.404 | -1.96% |
| 2014-01-03 | 0 | 12.22 | 12.20 | 12.24 | 12.04 | 12.40 | 2,027,340 | 24,934,736 | 12.299 | 11.61 | 11.59 | 11.63 | 11.44 | 11.78 | 2,133,474 | 11.687 | -3.02% |
| 2014-01-02 | 0 | 12.60 | 12.58 | 12.62 | 12.50 | 13.02 | 732,000 | 9,335,980 | 12.754 | 11.97 | 11.95 | 11.99 | 11.88 | 12.37 | 770,321 | 12.120 | 0.00% |
| 2013-12-31 | 0 | 12.60 | 12.60 | 12.70 | 12.40 | 12.84 | 235,000 | 2,966,680 | 12.624 | 11.97 | 11.97 | 12.07 | 11.78 | 12.20 | 247,303 | 11.996 | 0.96% |
| 2013-12-30 | 0 | 12.48 | 12.42 | 12.54 | 12.20 | 12.64 | 598,086 | 7,491,202 | 12.525 | 11.86 | 11.80 | 11.92 | 11.59 | 12.01 | 629,397 | 11.902 | -0.16% |
| 2013-12-27 | 0 | 12.50 | 12.50 | 12.52 | 12.30 | 12.56 | 520,250 | 6,478,980 | 12.454 | 11.88 | 11.88 | 11.90 | 11.69 | 11.94 | 547,486 | 11.834 | 1.63% |
| 2013-12-24 | 0 | 12.30 | 12.28 | 12.32 | 12.22 | 12.50 | 193,469 | 2,399,516 | 12.403 | 11.69 | 11.67 | 11.71 | 11.61 | 11.88 | 203,597 | 11.786 | -0.32% |
| 2013-12-23 | 0 | 12.34 | 12.28 | 12.38 | 12.20 | 12.34 | 728,650 | 8,946,595 | 12.278 | 11.73 | 11.67 | 11.76 | 11.59 | 11.73 | 766,796 | 11.668 | 0.16% |
| 2013-12-20 | 0 | 12.32 | 12.28 | 12.30 | 12.14 | 12.56 | 1,347,000 | 16,682,040 | 12.385 | 11.71 | 11.67 | 11.69 | 11.54 | 11.94 | 1,417,518 | 11.768 | -0.81% |
| 2013-12-19 | 0 | 12.42 | 12.40 | 12.42 | 12.28 | 12.48 | 1,037,000 | 12,816,198 | 12.359 | 11.80 | 11.78 | 11.80 | 11.67 | 11.86 | 1,091,289 | 11.744 | 0.65% |
| 2013-12-18 | 0 | 12.34 | 12.32 | 12.34 | 11.98 | 12.48 | 1,854,000 | 22,594,820 | 12.187 | 11.73 | 11.71 | 11.73 | 11.38 | 11.86 | 1,951,060 | 11.581 | 0.65% |
| 2013-12-17 | 0 | 12.26 | 12.20 | 12.22 | 10.80 | 12.28 | 3,647,218 | 42,068,086 | 11.534 | 11.65 | 11.59 | 11.61 | 10.26 | 11.67 | 3,838,156 | 10.960 | 12.07% |
| 2013-12-16 | 0 | 10.94 | 10.94 | 10.96 | 10.10 | 10.96 | 4,468,183 | 47,245,069 | 10.574 | 10.40 | 10.40 | 10.41 | 9.598 | 10.41 | 4,702,099 | 10.048 | 0.00% |
| 2013-12-13 | 0 | 10.94 | 10.90 | 11.00 | 10.88 | 11.20 | 1,976,783 | 22,008,918 | 11.134 | 10.40 | 10.36 | 10.45 | 10.34 | 10.64 | 2,080,271 | 10.580 | -3.36% |
| 2013-12-12 | 0 | 11.32 | 11.30 | 11.36 | 11.30 | 11.46 | 1,223,000 | 13,946,542 | 11.404 | 10.76 | 10.74 | 10.79 | 10.74 | 10.89 | 1,287,026 | 10.836 | -1.57% |
| 2013-12-11 | 0 | 11.50 | 11.46 | 11.50 | 11.38 | 11.50 | 1,493,700 | 17,143,150 | 11.477 | 10.93 | 10.89 | 10.93 | 10.81 | 10.93 | 1,571,898 | 10.906 | 0.00% |
| 2013-12-10 | 0 | 11.50 | 11.48 | 11.50 | 11.48 | 11.56 | 2,653,500 | 30,536,764 | 11.508 | 10.93 | 10.91 | 10.93 | 10.91 | 10.98 | 2,792,415 | 10.936 | -0.17% |
| 2013-12-09 | 0 | 11.52 | 11.52 | 11.54 | 11.42 | 11.74 | 1,253,000 | 14,627,970 | 11.674 | 10.95 | 10.95 | 10.97 | 10.85 | 11.16 | 1,318,597 | 11.094 | -2.04% |
| 2013-12-06 | 0 | 11.76 | 11.76 | 11.84 | 11.72 | 11.84 | 221,000 | 2,600,960 | 11.769 | 11.17 | 11.17 | 11.25 | 11.14 | 11.25 | 232,570 | 11.184 | -1.01% |
| 2013-12-05 | 0 | 11.88 | 11.88 | 11.90 | 11.46 | 11.92 | 1,081,230 | 12,757,065 | 11.799 | 11.29 | 11.29 | 11.31 | 10.89 | 11.33 | 1,137,834 | 11.212 | -0.17% |
| 2013-12-04 | 0 | 11.90 | 11.90 | 11.92 | 11.90 | 12.00 | 1,039,451 | 12,422,544 | 11.951 | 11.31 | 11.31 | 11.33 | 11.31 | 11.40 | 1,093,868 | 11.357 | -0.34% |
| 2013-12-03 | 0 | 11.94 | 11.94 | 12.00 | 11.88 | 12.04 | 1,578,292 | 18,908,304 | 11.980 | 11.35 | 11.35 | 11.40 | 11.29 | 11.44 | 1,660,918 | 11.384 | -0.17% |
| 2013-12-02 | 0 | 11.96 | 11.92 | 11.96 | 11.86 | 12.02 | 1,117,000 | 13,379,560 | 11.978 | 11.37 | 11.33 | 11.37 | 11.27 | 11.42 | 1,175,477 | 11.382 | -0.33% |
| 2013-11-29 | 0 | 12.00 | 11.96 | 12.00 | 11.92 | 12.06 | 1,203,000 | 14,428,100 | 11.993 | 11.40 | 11.37 | 11.40 | 11.33 | 11.46 | 1,265,979 | 11.397 | 0.00% |
| 2013-11-28 | 0 | 12.00 | 11.96 | 12.00 | 11.92 | 12.00 | 1,337,069 | 16,010,354 | 11.974 | 11.40 | 11.37 | 11.40 | 11.33 | 11.40 | 1,407,067 | 11.379 | 0.00% |
| 2013-11-27 | 0 | 12.00 | 11.98 | 12.00 | 11.94 | 12.00 | 2,149,623 | 25,758,517 | 11.983 | 11.40 | 11.38 | 11.40 | 11.35 | 11.40 | 2,262,159 | 11.387 | 0.33% |
| 2013-11-26 | 0 | 11.96 | 11.92 | 11.96 | 11.82 | 12.14 | 1,302,000 | 15,613,640 | 11.992 | 11.37 | 11.33 | 11.37 | 11.23 | 11.54 | 1,370,162 | 11.395 | -0.83% |
| 2013-11-25 | 0 | 12.06 | 12.06 | 12.08 | 11.80 | 12.20 | 2,077,719 | 24,984,891 | 12.025 | 11.46 | 11.46 | 11.48 | 11.21 | 11.59 | 2,186,491 | 11.427 | 0.00% |
| 2013-11-22 | 0 | 12.06 | 11.98 | 12.06 | 11.76 | 12.10 | 1,303,284 | 15,631,123 | 11.994 | 11.46 | 11.38 | 11.46 | 11.17 | 11.50 | 1,371,513 | 11.397 | -0.33% |
| 2013-11-21 | 0 | 12.10 | 12.08 | 12.10 | 11.52 | 12.18 | 2,358,100 | 28,282,738 | 11.994 | 11.50 | 11.48 | 11.50 | 10.95 | 11.57 | 2,481,550 | 11.397 | 2.02% |
| 2013-11-20 | 0 | 11.86 | 11.80 | 11.84 | 11.64 | 12.20 | 2,623,100 | 31,068,010 | 11.844 | 11.27 | 11.21 | 11.25 | 11.06 | 11.59 | 2,760,423 | 11.255 | -5.42% |
| 2013-11-19 | 0 | 12.54 | 12.48 | 12.54 | 12.44 | 12.96 | 1,735,300 | 21,731,994 | 12.524 | 11.92 | 11.86 | 11.92 | 11.82 | 12.32 | 1,826,146 | 11.900 | -0.48% |
| 2013-11-18 | 0 | 12.60 | 12.50 | 12.58 | 12.42 | 13.28 | 1,847,000 | 23,274,165 | 12.601 | 11.97 | 11.88 | 11.95 | 11.80 | 12.62 | 1,943,693 | 11.974 | -0.63% |
| 2013-11-15 | 0 | 12.68 | 12.66 | 12.68 | 12.62 | 12.78 | 720,000 | 9,147,120 | 12.704 | 12.05 | 12.03 | 12.05 | 11.99 | 12.14 | 757,693 | 12.072 | -0.78% |
| 2013-11-14 | 0 | 12.78 | 12.70 | 12.78 | 12.66 | 13.00 | 467,538 | 5,969,654 | 12.768 | 12.14 | 12.07 | 12.14 | 12.03 | 12.35 | 492,014 | 12.133 | -1.39% |
| 2013-11-13 | 0 | 12.96 | 12.88 | 12.98 | 12.72 | 13.00 | 1,240,040 | 15,983,281 | 12.889 | 12.32 | 12.24 | 12.33 | 12.09 | 12.35 | 1,304,958 | 12.248 | 0.78% |
| 2013-11-12 | 0 | 12.86 | 12.86 | 12.90 | 12.60 | 13.24 | 1,011,500 | 12,955,480 | 12.808 | 12.22 | 12.22 | 12.26 | 11.97 | 12.58 | 1,064,454 | 12.171 | 1.42% |
| 2013-11-11 | 0 | 12.68 | 12.66 | 12.68 | 12.36 | 12.86 | 1,367,609 | 17,369,572 | 12.701 | 12.05 | 12.03 | 12.05 | 11.75 | 12.22 | 1,439,205 | 12.069 | -1.55% |
| 2013-11-08 | 0 | 12.88 | 12.88 | 12.96 | 12.86 | 13.20 | 865,500 | 11,249,370 | 12.998 | 12.24 | 12.24 | 12.32 | 12.22 | 12.54 | 910,810 | 12.351 | -1.98% |
| 2013-11-07 | 0 | 13.14 | 13.14 | 13.18 | 13.12 | 13.20 | 1,036,682 | 13,657,772 | 13.175 | 12.49 | 12.49 | 12.52 | 12.47 | 12.54 | 1,090,954 | 12.519 | -0.30% |
| 2013-11-06 | 0 | 13.18 | 13.12 | 13.18 | 13.10 | 13.32 | 1,364,000 | 17,991,380 | 13.190 | 12.52 | 12.47 | 12.52 | 12.45 | 12.66 | 1,435,408 | 12.534 | 0.15% |
| 2013-11-05 | 0 | 13.16 | 13.12 | 13.18 | 12.92 | 13.52 | 1,780,400 | 23,414,130 | 13.151 | 12.51 | 12.47 | 12.52 | 12.28 | 12.85 | 1,873,607 | 12.497 | 0.15% |
| 2013-11-04 | 0 | 13.14 | 13.12 | 13.14 | 12.48 | 13.40 | 1,154,000 | 14,815,550 | 12.838 | 12.49 | 12.47 | 12.49 | 11.86 | 12.73 | 1,214,414 | 12.200 | 5.97% |
| 2013-11-01 | 0 | 12.40 | 12.40 | 12.42 | 12.26 | 13.06 | 6,817,730 | 87,318,027 | 12.808 | 11.78 | 11.78 | 11.80 | 11.65 | 12.41 | 7,174,649 | 12.170 | -4.17% |
| 2013-10-31 | 0 | 12.94 | 12.88 | 12.98 | 12.72 | 13.06 | 6,107,187 | 80,398,313 | 13.165 | 12.30 | 12.24 | 12.33 | 12.09 | 12.41 | 6,426,908 | 12.510 | -2.12% |
| 2013-10-30 | 0 | 13.22 | 13.20 | 13.24 | 13.04 | 13.36 | 759,810 | 10,018,387 | 13.185 | 12.56 | 12.54 | 12.58 | 12.39 | 12.70 | 799,587 | 12.529 | 0.76% |
| 2013-10-29 | 0 | 13.12 | 13.04 | 13.14 | 12.60 | 13.16 | 2,878,900 | 37,531,447 | 13.037 | 12.47 | 12.39 | 12.49 | 11.97 | 12.51 | 3,029,615 | 12.388 | 0.77% |
| 2013-10-28 | 0 | 13.02 | 12.98 | 13.08 | 12.86 | 13.56 | 972,191 | 12,673,261 | 13.036 | 12.37 | 12.33 | 12.43 | 12.22 | 12.89 | 1,023,087 | 12.387 | -4.41% |
| 2013-10-25 | 0 | 13.62 | 13.62 | 13.68 | 13.48 | 13.98 | 770,000 | 10,541,792 | 13.691 | 12.94 | 12.94 | 13.00 | 12.81 | 13.28 | 810,311 | 13.010 | -2.71% |
| 2013-10-24 | 0 | 14.00 | 13.98 | 14.00 | 13.86 | 14.16 | 245,000 | 3,431,879 | 14.008 | 13.30 | 13.28 | 13.30 | 13.17 | 13.46 | 257,826 | 13.311 | -0.71% |
| 2013-10-23 | 0 | 14.10 | 14.06 | 14.18 | 13.90 | 14.28 | 440,000 | 6,222,503 | 14.142 | 13.40 | 13.36 | 13.47 | 13.21 | 13.57 | 463,035 | 13.439 | 1.15% |
| 2013-10-22 | 0 | 13.94 | 13.86 | 13.96 | 13.76 | 14.34 | 745,633 | 10,435,126 | 13.995 | 13.25 | 13.17 | 13.27 | 13.08 | 13.63 | 784,668 | 13.299 | -1.27% |
| 2013-10-21 | 0 | 14.12 | 14.04 | 14.12 | 13.96 | 14.76 | 634,199 | 8,981,794 | 14.162 | 13.42 | 13.34 | 13.42 | 13.27 | 14.03 | 667,400 | 13.458 | -1.67% |
| 2013-10-18 | 0 | 14.36 | 14.30 | 14.38 | 14.18 | 14.56 | 753,000 | 10,889,293 | 14.461 | 13.65 | 13.59 | 13.66 | 13.47 | 13.84 | 792,421 | 13.742 | -1.24% |
| 2013-10-17 | 0 | 14.54 | 14.48 | 14.50 | 14.46 | 15.40 | 1,232,574 | 18,553,465 | 15.053 | 13.82 | 13.76 | 13.78 | 13.74 | 14.63 | 1,297,101 | 14.304 | -5.22% |
| 2013-10-16 | 0 | 15.34 | 15.30 | 15.32 | 14.90 | 15.50 | 3,184,405 | 48,636,871 | 15.274 | 14.58 | 14.54 | 14.56 | 14.16 | 14.73 | 3,351,114 | 14.514 | 3.93% |
| 2013-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 14.03 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 14.76 | 14.74 | 14.78 | 14.66 | 14.90 | 533,000 | 7,888,480 | 14.800 | 14.03 | 14.01 | 14.04 | 13.93 | 14.16 | 560,903 | 14.064 | 1.51% |
| 2013-10-10 | 0 | 14.54 | 14.52 | 14.60 | 14.46 | 14.88 | 722,000 | 10,528,260 | 14.582 | 13.82 | 13.80 | 13.87 | 13.74 | 14.14 | 759,798 | 13.857 | -1.62% |
| 2013-10-09 | 0 | 14.78 | 14.76 | 14.78 | 14.46 | 14.86 | 670,000 | 9,913,720 | 14.797 | 14.04 | 14.03 | 14.04 | 13.74 | 14.12 | 705,076 | 14.061 | -0.27% |
| 2013-10-08 | 0 | 14.82 | 14.80 | 14.92 | 14.78 | 14.98 | 515,010 | 7,669,948 | 14.893 | 14.08 | 14.06 | 14.18 | 14.04 | 14.23 | 541,972 | 14.152 | 0.27% |
| 2013-10-07 | 0 | 14.78 | 14.78 | 14.80 | 14.70 | 14.88 | 448,735 | 6,636,614 | 14.790 | 14.04 | 14.04 | 14.06 | 13.97 | 14.14 | 472,227 | 14.054 | -0.81% |
| 2013-10-04 | 0 | 14.90 | 14.80 | 14.94 | 14.72 | 15.00 | 1,090,000 | 16,160,039 | 14.826 | 14.16 | 14.06 | 14.20 | 13.99 | 14.25 | 1,147,063 | 14.088 | 0.40% |
| 2013-10-03 | 0 | 14.84 | 14.72 | 14.84 | 14.26 | 14.86 | 1,226,000 | 17,739,620 | 14.470 | 14.10 | 13.99 | 14.10 | 13.55 | 14.12 | 1,290,183 | 13.750 | 0.95% |
| 2013-10-02 | 0 | 14.70 | 14.68 | 14.70 | 13.60 | 14.76 | 957,710 | 13,767,628 | 14.376 | 13.97 | 13.95 | 13.97 | 12.92 | 14.03 | 1,007,848 | 13.660 | 6.37% |
| 2013-09-30 | 0 | 13.82 | 13.74 | 13.88 | 13.00 | 14.82 | 1,367,100 | 18,874,455 | 13.806 | 13.13 | 13.06 | 13.19 | 12.35 | 14.08 | 1,438,670 | 13.119 | -5.21% |
| 2013-09-27 | 0 | 14.58 | 14.56 | 14.70 | 14.50 | 15.24 | 431,000 | 6,343,180 | 14.717 | 13.85 | 13.84 | 13.97 | 13.78 | 14.48 | 453,564 | 13.985 | -2.93% |
| 2013-09-26 | 0 | 15.02 | 15.02 | 15.04 | 14.98 | 15.32 | 626,100 | 9,491,960 | 15.161 | 14.27 | 14.27 | 14.29 | 14.23 | 14.56 | 658,877 | 14.406 | -1.83% |
| 2013-09-25 | 0 | 15.30 | 15.22 | 15.30 | 15.08 | 15.40 | 710,000 | 10,791,380 | 15.199 | 14.54 | 14.46 | 14.54 | 14.33 | 14.63 | 747,170 | 14.443 | 1.46% |
| 2013-09-24 | 0 | 15.08 | 15.00 | 15.10 | 14.66 | 15.20 | 1,682,626 | 25,113,687 | 14.925 | 14.33 | 14.25 | 14.35 | 13.93 | 14.44 | 1,770,714 | 14.183 | 1.75% |
| 2013-09-23 | 0 | 14.82 | 14.78 | 14.82 | 14.36 | 16.00 | 1,443,000 | 21,410,520 | 14.838 | 14.08 | 14.04 | 14.08 | 13.65 | 15.20 | 1,518,543 | 14.099 | -5.12% |
| 2013-09-19 | 0 | 15.62 | 15.54 | 15.60 | 15.52 | 16.20 | 959,292 | 15,084,156 | 15.724 | 14.84 | 14.77 | 14.82 | 14.75 | 15.39 | 1,009,512 | 14.942 | -3.70% |
| 2013-09-18 | 0 | 16.22 | 16.14 | 16.22 | 16.06 | 16.60 | 402,292 | 6,564,150 | 16.317 | 15.41 | 15.34 | 15.41 | 15.26 | 15.77 | 423,353 | 15.505 | 1.00% |
| 2013-09-17 | 0 | 16.06 | 15.90 | 16.08 | 14.92 | 16.08 | 589,300 | 9,220,750 | 15.647 | 15.26 | 15.11 | 15.28 | 14.18 | 15.28 | 620,151 | 14.869 | 5.80% |
| 2013-09-16 | 0 | 15.18 | 15.12 | 15.20 | 14.56 | 15.30 | 313,000 | 4,661,080 | 14.892 | 14.42 | 14.37 | 14.44 | 13.84 | 14.54 | 329,386 | 14.151 | 3.69% |
| 2013-09-13 | 0 | 14.64 | 14.60 | 14.66 | 14.36 | 14.66 | 273,900 | 3,979,590 | 14.529 | 13.91 | 13.87 | 13.93 | 13.65 | 13.93 | 288,239 | 13.807 | -0.41% |
| 2013-09-12 | 0 | 14.70 | 14.64 | 14.70 | 14.56 | 14.82 | 361,000 | 5,307,660 | 14.703 | 13.97 | 13.91 | 13.97 | 13.84 | 14.08 | 379,899 | 13.971 | -1.87% |
| 2013-09-11 | 0 | 14.98 | 14.86 | 14.98 | 14.52 | 15.02 | 627,500 | 9,272,234 | 14.777 | 14.23 | 14.12 | 14.23 | 13.80 | 14.27 | 660,351 | 14.041 | 2.88% |
| 2013-09-10 | 0 | 14.56 | 14.46 | 14.50 | 14.22 | 14.70 | 1,116,000 | 16,150,236 | 14.472 | 13.84 | 13.74 | 13.78 | 13.51 | 13.97 | 1,174,424 | 13.752 | 0.69% |
| 2013-09-09 | 0 | 14.46 | 14.40 | 14.50 | 14.42 | 14.74 | 387,000 | 5,616,370 | 14.513 | 13.74 | 13.68 | 13.78 | 13.70 | 14.01 | 407,260 | 13.791 | -1.09% |
| 2013-09-06 | 0 | 14.62 | 14.58 | 14.70 | 14.50 | 14.90 | 254,000 | 3,723,480 | 14.659 | 13.89 | 13.85 | 13.97 | 13.78 | 14.16 | 267,297 | 13.930 | 0.27% |
| 2013-09-05 | 0 | 14.58 | 14.50 | 14.64 | 14.20 | 14.86 | 553,000 | 8,013,323 | 14.491 | 13.85 | 13.78 | 13.91 | 13.49 | 14.12 | 581,950 | 13.770 | -0.14% |
| 2013-09-04 | 0 | 14.60 | 14.60 | 14.64 | 14.40 | 14.74 | 468,800 | 6,822,676 | 14.554 | 13.87 | 13.87 | 13.91 | 13.68 | 14.01 | 493,342 | 13.829 | -0.95% |
| 2013-09-03 | 0 | 14.74 | 14.70 | 14.76 | 14.72 | 15.00 | 116,000 | 1,720,700 | 14.834 | 14.01 | 13.97 | 14.03 | 13.99 | 14.25 | 122,073 | 14.096 | -1.34% |
| 2013-09-02 | 0 | 14.94 | 14.86 | 14.96 | 14.50 | 14.98 | 318,186 | 4,698,023 | 14.765 | 14.20 | 14.12 | 14.22 | 13.78 | 14.23 | 334,844 | 14.031 | 1.77% |
| 2013-08-30 | 0 | 14.68 | 14.60 | 14.68 | 14.58 | 14.98 | 1,334,620 | 19,609,463 | 14.693 | 13.95 | 13.87 | 13.95 | 13.85 | 14.23 | 1,404,489 | 13.962 | -1.48% |
| 2013-08-29 | 0 | 14.90 | 14.82 | 14.92 | 14.60 | 14.92 | 356,000 | 5,289,030 | 14.857 | 14.16 | 14.08 | 14.18 | 13.87 | 14.18 | 374,637 | 14.118 | 1.64% |
| 2013-08-28 | 0 | 14.66 | 14.64 | 14.78 | 14.34 | 15.00 | 394,000 | 5,809,030 | 14.744 | 13.93 | 13.91 | 14.04 | 13.63 | 14.25 | 414,627 | 14.010 | -0.41% |
| 2013-08-27 | 0 | 14.72 | 14.72 | 14.86 | 14.72 | 14.92 | 649,000 | 9,641,820 | 14.856 | 13.99 | 13.99 | 14.12 | 13.99 | 14.18 | 682,976 | 14.117 | -1.08% |
| 2013-08-26 | 0 | 14.88 | 14.84 | 14.94 | 14.74 | 15.18 | 405,000 | 6,118,232 | 15.107 | 14.14 | 14.10 | 14.20 | 14.01 | 14.42 | 426,202 | 14.355 | -2.11% |
| 2013-08-23 | 0 | 15.20 | 15.20 | 15.40 | 14.90 | 15.42 | 289,516 | 4,398,168 | 15.192 | 14.44 | 14.44 | 14.63 | 14.16 | 14.65 | 304,673 | 14.436 | 1.74% |
| 2013-08-22 | 0 | 14.94 | 14.90 | 15.00 | 14.10 | 15.10 | 540,000 | 7,997,370 | 14.810 | 14.20 | 14.16 | 14.25 | 13.40 | 14.35 | 568,270 | 14.073 | 2.47% |
| 2013-08-21 | 0 | 14.58 | 14.52 | 14.62 | 14.52 | 14.74 | 225,000 | 3,298,700 | 14.661 | 13.85 | 13.80 | 13.89 | 13.80 | 14.01 | 236,779 | 13.932 | -1.09% |
| 2013-08-20 | 0 | 14.74 | 14.70 | 14.74 | 14.60 | 15.06 | 901,000 | 13,253,460 | 14.710 | 14.01 | 13.97 | 14.01 | 13.87 | 14.31 | 948,169 | 13.978 | 0.41% |
| 2013-08-19 | 0 | 14.68 | 14.66 | 14.68 | 14.62 | 15.48 | 456,000 | 6,865,032 | 15.055 | 13.95 | 13.93 | 13.95 | 13.89 | 14.71 | 479,872 | 14.306 | -2.65% |
| 2013-08-16 | 0 | 15.08 | 15.06 | 15.08 | 15.02 | 15.38 | 118,000 | 1,799,230 | 15.248 | 14.33 | 14.31 | 14.33 | 14.27 | 14.61 | 124,177 | 14.489 | -1.95% |
| 2013-08-15 | 0 | 15.38 | 15.30 | 15.38 | 15.24 | 15.42 | 474,947 | 7,272,147 | 15.312 | 14.61 | 14.54 | 14.61 | 14.48 | 14.65 | 499,811 | 14.550 | 0.92% |
| 2013-08-13 | 0 | 15.24 | 15.10 | 15.34 | 14.64 | 15.34 | 482,409 | 7,206,535 | 14.939 | 14.48 | 14.35 | 14.58 | 13.91 | 14.58 | 507,664 | 14.195 | 3.96% |
| 2013-08-12 | 0 | 14.66 | 14.64 | 14.68 | 14.50 | 14.72 | 452,000 | 6,630,800 | 14.670 | 13.93 | 13.91 | 13.95 | 13.78 | 13.99 | 475,663 | 13.940 | 0.96% |
| 2013-08-09 | 0 | 14.52 | 14.52 | 14.64 | 14.46 | 14.60 | 221,000 | 3,207,130 | 14.512 | 13.80 | 13.80 | 13.91 | 13.74 | 13.87 | 232,570 | 13.790 | -0.14% |
| 2013-08-08 | 0 | 14.54 | 14.54 | 14.56 | 14.52 | 14.72 | 291,000 | 4,236,080 | 14.557 | 13.82 | 13.82 | 13.84 | 13.80 | 13.99 | 306,234 | 13.833 | 0.14% |
| 2013-08-07 | 0 | 14.52 | 14.50 | 14.54 | 14.30 | 14.58 | 437,000 | 6,335,200 | 14.497 | 13.80 | 13.78 | 13.82 | 13.59 | 13.85 | 459,878 | 13.776 | -2.42% |
| 2013-08-06 | 0 | 14.88 | 14.80 | 14.90 | 14.82 | 14.92 | 248,000 | 3,681,240 | 14.844 | 14.14 | 14.06 | 14.16 | 14.08 | 14.18 | 260,983 | 14.105 | 0.27% |
| 2013-08-05 | 0 | 14.84 | 14.78 | 14.90 | 14.54 | 15.00 | 46,118 | 686,790 | 14.892 | 14.10 | 14.04 | 14.16 | 13.82 | 14.25 | 48,532 | 14.151 | -0.93% |
| 2013-08-02 | 0 | 14.98 | 14.86 | 14.98 | 14.58 | 14.98 | 301,000 | 4,460,110 | 14.818 | 14.23 | 14.12 | 14.23 | 13.85 | 14.23 | 316,758 | 14.081 | 1.22% |
| 2013-08-01 | 0 | 14.80 | 14.68 | 14.84 | 14.52 | 14.98 | 213,000 | 3,147,330 | 14.776 | 14.06 | 13.95 | 14.10 | 13.80 | 14.23 | 224,151 | 14.041 | 2.07% |
| 2013-07-31 | 0 | 14.50 | 14.50 | 14.64 | 14.50 | 15.02 | 1,079,000 | 15,824,060 | 14.666 | 13.78 | 13.78 | 13.91 | 13.78 | 14.27 | 1,135,487 | 13.936 | -3.46% |
| 2013-07-30 | 0 | 15.02 | 15.00 | 15.06 | 14.64 | 15.20 | 695,500 | 10,351,000 | 14.883 | 14.27 | 14.25 | 14.31 | 13.91 | 14.44 | 731,911 | 14.142 | 1.90% |
| 2013-07-29 | 0 | 14.74 | 14.70 | 14.76 | 14.50 | 14.80 | 261,000 | 3,842,490 | 14.722 | 14.01 | 13.97 | 14.03 | 13.78 | 14.06 | 274,664 | 13.990 | 0.55% |
| 2013-07-26 | 0 | 14.66 | 14.62 | 14.78 | 14.62 | 14.80 | 208,000 | 3,056,750 | 14.696 | 13.93 | 13.89 | 14.04 | 13.89 | 14.06 | 218,889 | 13.965 | 0.69% |
| 2013-07-25 | 0 | 14.56 | 14.54 | 14.56 | 14.50 | 14.80 | 65,500 | 955,310 | 14.585 | 13.84 | 13.82 | 13.84 | 13.78 | 14.06 | 68,929 | 13.859 | 0.28% |
| 2013-07-24 | 0 | 14.52 | 14.50 | 14.52 | 14.50 | 15.00 | 127,000 | 1,849,340 | 14.562 | 13.80 | 13.78 | 13.80 | 13.78 | 14.25 | 133,649 | 13.837 | -2.94% |
| 2013-07-23 | 0 | 14.96 | 14.92 | 15.04 | 14.66 | 15.12 | 478,500 | 7,164,120 | 14.972 | 14.22 | 14.18 | 14.29 | 13.93 | 14.37 | 503,550 | 14.227 | 0.81% |
| 2013-07-22 | 0 | 14.84 | 14.72 | 14.86 | 14.60 | 15.00 | 363,100 | 5,370,016 | 14.789 | 14.10 | 13.99 | 14.12 | 13.87 | 14.25 | 382,109 | 14.054 | -0.40% |
| 2013-07-19 | 0 | 14.90 | 14.86 | 14.98 | 14.82 | 14.98 | 196,000 | 2,931,130 | 14.955 | 14.16 | 14.12 | 14.23 | 14.08 | 14.23 | 206,261 | 14.211 | -1.72% |
| 2013-07-18 | 0 | 15.16 | 15.04 | 15.16 | 14.40 | 15.20 | 707,000 | 10,553,700 | 14.927 | 14.41 | 14.29 | 14.41 | 13.68 | 14.44 | 744,013 | 14.185 | 1.88% |
| 2013-07-17 | 0 | 14.88 | 14.80 | 14.88 | 14.66 | 14.94 | 298,000 | 4,437,406 | 14.891 | 14.14 | 14.06 | 14.14 | 13.93 | 14.20 | 313,601 | 14.150 | -2.36% |
| 2013-07-16 | 0 | 15.24 | 15.16 | 15.24 | 15.16 | 15.36 | 193,000 | 2,943,626 | 15.252 | 14.48 | 14.41 | 14.48 | 14.41 | 14.60 | 203,104 | 14.493 | 0.40% |
| 2013-07-15 | 0 | 15.18 | 15.16 | 15.18 | 15.00 | 15.20 | 550,000 | 8,336,605 | 15.158 | 14.42 | 14.41 | 14.42 | 14.25 | 14.44 | 578,793 | 14.403 | 1.20% |
| 2013-07-12 | 0 | 15.00 | 15.00 | 15.02 | 14.76 | 15.20 | 855,400 | 12,795,230 | 14.958 | 14.25 | 14.25 | 14.27 | 14.03 | 14.44 | 900,182 | 14.214 | 3.59% |
| 2013-07-11 | 0 | 14.48 | 14.40 | 14.50 | 14.30 | 14.50 | 207,000 | 2,991,760 | 14.453 | 13.76 | 13.68 | 13.78 | 13.59 | 13.78 | 217,837 | 13.734 | 2.55% |
| 2013-07-10 | 0 | 14.12 | 14.00 | 14.14 | 13.70 | 14.16 | 467,300 | 6,526,434 | 13.966 | 13.42 | 13.30 | 13.44 | 13.02 | 13.46 | 491,764 | 13.271 | 0.86% |
| 2013-07-09 | 0 | 14.00 | 14.08 | 14.10 | 13.80 | 14.38 | 304,000 | 4,297,634 | 14.137 | 13.30 | 13.38 | 13.40 | 13.11 | 13.66 | 319,915 | 13.434 | 0.43% |
| 2013-07-08 | 0 | 13.94 | 13.92 | 14.06 | 13.92 | 14.50 | 453,645 | 6,442,453 | 14.202 | 13.25 | 13.23 | 13.36 | 13.23 | 13.78 | 477,394 | 13.495 | -1.97% |
| 2013-07-05 | 0 | 14.22 | 14.12 | 14.24 | 14.08 | 14.38 | 591,362 | 8,397,285 | 14.200 | 13.51 | 13.42 | 13.53 | 13.38 | 13.66 | 622,321 | 13.494 | 0.99% |
| 2013-07-04 | 0 | 14.08 | 14.02 | 14.10 | 13.86 | 14.22 | 584,824 | 8,230,079 | 14.073 | 13.38 | 13.32 | 13.40 | 13.17 | 13.51 | 615,440 | 13.373 | -1.68% |
| 2013-07-03 | 0 | 14.32 | 14.44 | 14.50 | 13.92 | 14.50 | 1,124,400 | 15,945,896 | 14.182 | 13.61 | 13.72 | 13.78 | 13.23 | 13.78 | 1,183,264 | 13.476 | 2.61% |
| 2013-07-02 | 0 | 14.22 | 14.16 | 14.30 | 14.14 | 14.64 | 762,754 | 10,933,318 | 14.334 | 13.26 | 13.21 | 13.34 | 13.19 | 13.65 | 817,844 | 13.368 | -0.56% |
| 2013-06-28 | 0 | 14.30 | 14.16 | 14.28 | 13.90 | 14.90 | 1,238,700 | 17,684,988 | 14.277 | 13.34 | 13.21 | 13.32 | 12.96 | 13.90 | 1,328,166 | 13.315 | 0.00% |
| 2013-06-27 | 0 | 14.30 | 14.26 | 14.30 | 14.08 | 14.38 | 740,000 | 10,548,900 | 14.255 | 13.34 | 13.30 | 13.34 | 13.13 | 13.41 | 793,447 | 13.295 | 0.28% |
| 2013-06-26 | 0 | 14.26 | 14.18 | 14.30 | 13.50 | 14.40 | 957,600 | 13,655,288 | 14.260 | 13.30 | 13.22 | 13.34 | 12.59 | 13.43 | 1,026,763 | 13.299 | 5.01% |
| 2013-06-25 | 0 | 13.58 | 13.56 | 13.58 | 13.50 | 13.84 | 530,181 | 7,182,028 | 13.546 | 12.67 | 12.65 | 12.67 | 12.59 | 12.91 | 568,474 | 12.634 | -3.28% |
| 2013-06-24 | 0 | 14.04 | 14.04 | 14.06 | 13.32 | 14.30 | 485,017 | 6,821,939 | 14.065 | 13.09 | 13.09 | 13.11 | 12.42 | 13.34 | 520,048 | 13.118 | 3.08% |
| 2013-06-21 | 0 | 13.62 | 13.50 | 13.70 | 13.22 | 14.30 | 1,781,600 | 24,203,959 | 13.586 | 12.70 | 12.59 | 12.78 | 12.33 | 13.34 | 1,910,277 | 12.670 | -4.89% |
| 2013-06-20 | 0 | 14.32 | 14.32 | 14.34 | 14.22 | 14.70 | 439,250 | 6,368,395 | 14.498 | 13.36 | 13.36 | 13.37 | 13.26 | 13.71 | 470,975 | 13.522 | -2.59% |
| 2013-06-19 | 0 | 14.70 | 14.66 | 14.72 | 14.60 | 14.80 | 271,066 | 3,988,127 | 14.713 | 13.71 | 13.67 | 13.73 | 13.62 | 13.80 | 290,644 | 13.722 | 1.10% |
| 2013-06-18 | 0 | 14.54 | 14.46 | 14.64 | 14.46 | 14.82 | 499,414 | 7,284,620 | 14.586 | 13.56 | 13.49 | 13.65 | 13.49 | 13.82 | 535,484 | 13.604 | -0.55% |
| 2013-06-17 | 0 | 14.62 | 14.60 | 14.68 | 14.60 | 14.92 | 130,000 | 1,912,314 | 14.710 | 13.64 | 13.62 | 13.69 | 13.62 | 13.91 | 139,389 | 13.719 | 0.55% |
| 2013-06-14 | 0 | 14.54 | 14.40 | 14.50 | 14.40 | 14.78 | 651,600 | 9,469,478 | 14.533 | 13.56 | 13.43 | 13.52 | 13.43 | 13.78 | 698,662 | 13.554 | 0.97% |
| 2013-06-13 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 15.16 | 1,039,173 | 15,087,199 | 14.519 | 13.43 | 13.41 | 13.43 | 13.41 | 14.14 | 1,114,228 | 13.540 | -5.14% |
| 2013-06-11 | 0 | 15.18 | 15.06 | 15.20 | 15.02 | 16.60 | 1,200,000 | 18,655,610 | 15.546 | 14.16 | 14.05 | 14.18 | 14.01 | 15.48 | 1,286,671 | 14.499 | 1.88% |
| 2013-06-10 | 0 | 14.90 | 14.90 | 14.98 | 14.70 | 15.40 | 376,051 | 5,624,233 | 14.956 | 13.90 | 13.90 | 13.97 | 13.71 | 14.36 | 403,211 | 13.949 | -1.84% |
| 2013-06-07 | 0 | 15.18 | 15.14 | 15.20 | 14.50 | 15.30 | 671,290 | 10,086,569 | 15.026 | 14.16 | 14.12 | 14.18 | 13.52 | 14.27 | 719,774 | 14.014 | 3.13% |
| 2013-06-06 | 0 | 14.72 | 14.70 | 14.72 | 14.40 | 14.86 | 1,803,000 | 26,692,967 | 14.805 | 13.73 | 13.71 | 13.73 | 13.43 | 13.86 | 1,933,223 | 13.807 | -1.87% |
| 2013-06-05 | 0 | 15.00 | 14.88 | 15.00 | 14.78 | 15.00 | 268,000 | 4,006,640 | 14.950 | 13.99 | 13.88 | 13.99 | 13.78 | 13.99 | 287,356 | 13.943 | 0.13% |
| 2013-06-04 | 0 | 14.98 | 14.94 | 14.98 | 14.06 | 15.46 | 982,118 | 14,693,120 | 14.961 | 13.97 | 13.93 | 13.97 | 13.11 | 14.42 | 1,053,052 | 13.953 | 7.93% |
| 2013-06-03 | 0 | 13.88 | 13.80 | 13.84 | 13.78 | 15.76 | 1,415,379 | 20,856,881 | 14.736 | 12.95 | 12.87 | 12.91 | 12.85 | 14.70 | 1,517,605 | 13.743 | -12.37% |
| 2013-05-31 | 0 | 15.84 | 16.04 | 16.16 | 14.40 | 16.16 | 2,431,450 | 37,776,868 | 15.537 | 14.77 | 14.96 | 15.07 | 13.43 | 15.07 | 2,607,063 | 14.490 | 8.20% |
| 2013-05-30 | 0 | 14.64 | 14.52 | 14.62 | 14.16 | 14.78 | 951,489 | 13,859,528 | 14.566 | 13.65 | 13.54 | 13.64 | 13.21 | 13.78 | 1,020,211 | 13.585 | 1.67% |
| 2013-05-29 | 0 | 14.40 | 14.34 | 14.44 | 13.94 | 14.80 | 1,632,304 | 23,534,341 | 14.418 | 13.43 | 13.37 | 13.47 | 13.00 | 13.80 | 1,750,198 | 13.447 | 3.60% |
| 2013-05-28 | 0 | 13.90 | 13.90 | 13.98 | 13.82 | 14.02 | 571,000 | 7,981,240 | 13.978 | 12.96 | 12.96 | 13.04 | 12.89 | 13.08 | 612,241 | 13.036 | -1.28% |
| 2013-05-27 | 0 | 14.08 | 14.04 | 14.06 | 13.82 | 14.20 | 549,600 | 7,700,530 | 14.011 | 13.13 | 13.09 | 13.11 | 12.89 | 13.24 | 589,295 | 13.067 | -0.71% |
| 2013-05-24 | 0 | 14.18 | 14.06 | 14.18 | 14.02 | 14.20 | 699,500 | 9,933,258 | 14.201 | 13.22 | 13.11 | 13.22 | 13.08 | 13.24 | 750,022 | 13.244 | -0.28% |
| 2013-05-23 | 0 | 14.22 | 14.16 | 14.22 | 14.08 | 14.36 | 1,025,000 | 14,638,539 | 14.282 | 13.26 | 13.21 | 13.26 | 13.13 | 13.39 | 1,099,031 | 13.319 | 0.00% |
| 2013-05-22 | 0 | 14.22 | 14.20 | 14.22 | 14.20 | 14.66 | 861,000 | 12,336,690 | 14.328 | 13.26 | 13.24 | 13.26 | 13.24 | 13.67 | 923,186 | 13.363 | -3.00% |
| 2013-05-21 | 0 | 14.66 | 14.62 | 14.66 | 14.00 | 14.88 | 1,425,000 | 20,497,560 | 14.384 | 13.67 | 13.64 | 13.67 | 13.06 | 13.88 | 1,527,921 | 13.415 | 0.96% |
| 2013-05-20 | 0 | 14.52 | 14.52 | 14.54 | 13.76 | 14.70 | 2,688,000 | 38,889,360 | 14.468 | 13.54 | 13.54 | 13.56 | 12.83 | 13.71 | 2,882,142 | 13.493 | 5.37% |
| 2013-05-16 | 0 | 13.78 | 13.72 | 13.78 | 13.70 | 14.04 | 1,074,750 | 14,748,150 | 13.722 | 12.85 | 12.80 | 12.85 | 12.78 | 13.09 | 1,152,374 | 12.798 | -0.86% |
| 2013-05-15 | 0 | 13.90 | 13.88 | 13.90 | 13.60 | 14.00 | 569,142 | 7,911,603 | 13.901 | 12.96 | 12.95 | 12.96 | 12.68 | 13.06 | 610,249 | 12.965 | 2.66% |
| 2013-05-14 | 0 | 13.54 | 13.52 | 13.54 | 13.50 | 13.76 | 730,000 | 9,878,390 | 13.532 | 12.63 | 12.61 | 12.63 | 12.59 | 12.83 | 782,725 | 12.621 | 1.20% |
| 2013-05-13 | 0 | 13.38 | 13.36 | 13.38 | 13.20 | 13.98 | 2,535,000 | 34,245,740 | 13.509 | 12.48 | 12.46 | 12.48 | 12.31 | 13.04 | 2,718,092 | 12.599 | -4.15% |
| 2013-05-10 | 0 | 13.96 | 13.94 | 13.96 | 13.86 | 13.98 | 286,000 | 3,986,180 | 13.938 | 13.02 | 13.00 | 13.02 | 12.93 | 13.04 | 306,657 | 12.999 | 0.00% |
| 2013-05-09 | 0 | 13.96 | 13.90 | 13.96 | 13.60 | 14.00 | 262,700 | 3,638,616 | 13.851 | 13.02 | 12.96 | 13.02 | 12.68 | 13.06 | 281,674 | 12.918 | 0.00% |
| 2013-05-08 | 0 | 13.96 | 13.96 | 13.98 | 13.70 | 14.40 | 751,522 | 10,615,423 | 14.125 | 13.02 | 13.02 | 13.04 | 12.78 | 13.43 | 805,801 | 13.174 | -4.51% |
| 2013-05-07 | 0 | 14.62 | 14.54 | 14.64 | 13.86 | 14.76 | 683,100 | 9,839,904 | 14.405 | 13.64 | 13.56 | 13.65 | 12.93 | 13.77 | 732,437 | 13.434 | 7.18% |
| 2013-05-06 | 0 | 13.64 | 13.64 | 13.68 | 13.60 | 13.80 | 1,317,750 | 17,963,590 | 13.632 | 12.72 | 12.72 | 12.76 | 12.68 | 12.87 | 1,412,925 | 12.714 | 0.29% |
| 2013-05-03 | 0 | 13.60 | 13.54 | 13.60 | 13.50 | 13.80 | 3,991,271 | 54,129,503 | 13.562 | 12.68 | 12.63 | 12.68 | 12.59 | 12.87 | 4,279,543 | 12.648 | 0.89% |
| 2013-05-02 | 0 | 13.48 | 13.50 | 13.52 | 13.34 | 13.74 | 4,913,000 | 66,700,790 | 13.576 | 12.57 | 12.59 | 12.61 | 12.44 | 12.81 | 5,267,844 | 12.662 | -0.88% |
| 2013-04-30 | 0 | 13.60 | 13.58 | 13.60 | 13.50 | 13.78 | 862,128 | 11,719,470 | 13.594 | 12.68 | 12.67 | 12.68 | 12.59 | 12.85 | 924,396 | 12.678 | 0.29% |
| 2013-04-29 | 0 | 13.56 | 13.52 | 13.56 | 13.50 | 13.80 | 992,000 | 13,424,670 | 13.533 | 12.65 | 12.61 | 12.65 | 12.59 | 12.87 | 1,063,648 | 12.621 | -0.44% |
| 2013-04-26 | 0 | 13.62 | 13.62 | 13.68 | 13.30 | 13.78 | 2,519,000 | 34,233,391 | 13.590 | 12.70 | 12.70 | 12.76 | 12.40 | 12.85 | 2,700,936 | 12.675 | 2.56% |
| 2013-04-25 | 0 | 13.28 | 13.24 | 13.28 | 13.00 | 13.80 | 2,082,000 | 27,506,100 | 13.211 | 12.39 | 12.35 | 12.39 | 12.12 | 12.87 | 2,232,374 | 12.321 | 1.07% |
| 2013-04-24 | 0 | 13.14 | 13.08 | 13.16 | 12.92 | 13.26 | 1,107,100 | 14,481,886 | 13.081 | 12.25 | 12.20 | 12.27 | 12.05 | 12.37 | 1,187,061 | 12.200 | 0.46% |
| 2013-04-23 | 0 | 13.08 | 13.06 | 13.08 | 13.00 | 13.20 | 840,000 | 10,962,650 | 13.051 | 12.20 | 12.18 | 12.20 | 12.12 | 12.31 | 900,669 | 12.172 | -0.15% |
| 2013-04-22 | 0 | 13.10 | 13.10 | 13.14 | 12.84 | 13.28 | 577,200 | 7,573,832 | 13.122 | 12.22 | 12.22 | 12.25 | 11.98 | 12.39 | 618,889 | 12.238 | -0.46% |
| 2013-04-19 | 0 | 13.16 | 13.14 | 13.16 | 13.12 | 13.56 | 805,600 | 10,663,265 | 13.236 | 12.27 | 12.25 | 12.27 | 12.24 | 12.65 | 863,785 | 12.345 | -0.15% |
| 2013-04-18 | 0 | 13.18 | 13.16 | 13.18 | 13.12 | 13.30 | 1,694,499 | 22,285,654 | 13.152 | 12.29 | 12.27 | 12.29 | 12.24 | 12.40 | 1,816,885 | 12.266 | 0.76% |
| 2013-04-17 | 0 | 13.08 | 13.10 | 13.12 | 13.04 | 13.16 | 11,011,121 | 144,245,023 | 13.100 | 12.20 | 12.22 | 12.24 | 12.16 | 12.27 | 11,806,405 | 12.218 | 0.15% |
| 2013-04-16 | 0 | 13.06 | 13.04 | 13.06 | 12.98 | 13.12 | 3,209,000 | 42,414,300 | 13.217 | 12.18 | 12.16 | 12.18 | 12.11 | 12.24 | 3,440,772 | 12.327 | -1.80% |
| 2013-04-15 | 0 | 13.30 | 13.30 | 13.32 | 13.28 | 13.32 | 4,435,000 | 59,035,182 | 13.311 | 12.40 | 12.40 | 12.42 | 12.39 | 12.42 | 4,755,320 | 12.415 | -0.45% |
| 2013-04-12 | 0 | 13.36 | 13.32 | 13.38 | 13.20 | 13.38 | 1,385,000 | 18,393,350 | 13.280 | 12.46 | 12.42 | 12.48 | 12.31 | 12.48 | 1,485,032 | 12.386 | 0.91% |
| 2013-04-11 | 0 | 13.24 | 13.24 | 13.26 | 13.10 | 13.40 | 4,758,050 | 62,410,541 | 13.117 | 12.35 | 12.35 | 12.37 | 12.22 | 12.50 | 5,101,703 | 12.233 | 0.91% |
| 2013-04-10 | 0 | 13.12 | 13.06 | 13.12 | 12.96 | 13.56 | 2,273,000 | 29,777,590 | 13.101 | 12.24 | 12.18 | 12.24 | 12.09 | 12.65 | 2,437,169 | 12.218 | -3.53% |
| 2013-04-09 | 0 | 13.60 | 13.56 | 13.62 | 13.06 | 13.82 | 1,386,105 | 18,589,111 | 13.411 | 12.68 | 12.65 | 12.70 | 12.18 | 12.89 | 1,486,217 | 12.508 | 3.98% |
| 2013-04-08 | 0 | 13.08 | 13.10 | 13.14 | 12.60 | 13.26 | 981,000 | 12,851,120 | 13.100 | 12.20 | 12.22 | 12.25 | 11.75 | 12.37 | 1,051,853 | 12.218 | -2.10% |
| 2013-04-05 | 0 | 13.36 | 13.36 | 13.40 | 13.34 | 14.00 | 1,680,000 | 22,623,530 | 13.466 | 12.46 | 12.46 | 12.50 | 12.44 | 13.06 | 1,801,339 | 12.559 | -1.18% |
| 2013-04-03 | 0 | 13.52 | 13.46 | 13.50 | 13.44 | 13.70 | 1,766,750 | 23,972,475 | 13.569 | 12.61 | 12.55 | 12.59 | 12.53 | 12.78 | 1,894,354 | 12.655 | -0.73% |
| 2013-04-02 | 0 | 13.62 | 13.62 | 13.64 | 13.60 | 14.02 | 821,669 | 11,383,529 | 13.854 | 12.70 | 12.70 | 12.72 | 12.68 | 13.08 | 881,014 | 12.921 | -2.99% |
| 2013-03-28 | 0 | 14.04 | 14.00 | 14.04 | 13.96 | 14.10 | 1,258,000 | 17,637,170 | 14.020 | 13.09 | 13.06 | 13.09 | 13.02 | 13.15 | 1,348,860 | 13.076 | 0.72% |
| 2013-03-27 | 0 | 13.94 | 13.90 | 13.94 | 13.50 | 13.98 | 767,000 | 10,615,460 | 13.840 | 13.00 | 12.96 | 13.00 | 12.59 | 13.04 | 822,397 | 12.908 | 1.46% |
| 2013-03-26 | 0 | 13.74 | 13.66 | 13.74 | 13.24 | 14.32 | 1,698,000 | 23,563,134 | 13.877 | 12.81 | 12.74 | 12.81 | 12.35 | 13.36 | 1,820,639 | 12.942 | -0.58% |
| 2013-03-25 | 0 | 13.82 | 13.82 | 13.88 | 13.56 | 14.16 | 1,426,000 | 19,807,140 | 13.890 | 12.89 | 12.89 | 12.95 | 12.65 | 13.21 | 1,528,994 | 12.954 | 1.92% |
| 2013-03-22 | 0 | 13.56 | 13.54 | 13.64 | 13.50 | 14.26 | 1,660,333 | 22,709,792 | 13.678 | 12.65 | 12.63 | 12.72 | 12.59 | 13.30 | 1,780,251 | 12.757 | -4.91% |
| 2013-03-21 | 0 | 14.26 | 14.18 | 14.26 | 14.20 | 14.30 | 1,071,000 | 15,263,644 | 14.252 | 13.30 | 13.22 | 13.30 | 13.24 | 13.34 | 1,148,354 | 13.292 | -0.14% |
| 2013-03-20 | 0 | 14.28 | 14.24 | 14.28 | 14.10 | 14.32 | 1,072,000 | 15,304,152 | 14.276 | 13.32 | 13.28 | 13.32 | 13.15 | 13.36 | 1,149,426 | 13.315 | -0.14% |
| 2013-03-19 | 0 | 14.30 | 14.28 | 14.34 | 14.28 | 14.40 | 1,305,364 | 18,725,701 | 14.345 | 13.34 | 13.32 | 13.37 | 13.32 | 13.43 | 1,399,645 | 13.379 | -0.56% |
| 2013-03-18 | 0 | 14.38 | 14.38 | 14.46 | 14.14 | 14.68 | 1,029,700 | 14,769,986 | 14.344 | 13.41 | 13.41 | 13.49 | 13.19 | 13.69 | 1,104,071 | 13.378 | 0.42% |
| 2013-03-15 | 0 | 14.32 | 14.60 | 14.86 | 13.96 | 14.94 | 1,225,000 | 17,422,012 | 14.222 | 13.36 | 13.62 | 13.86 | 13.02 | 13.93 | 1,313,476 | 13.264 | 0.42% |
| 2013-03-14 | 0 | 14.26 | 14.22 | 14.32 | 14.24 | 14.42 | 934,000 | 13,345,330 | 14.288 | 13.30 | 13.26 | 13.36 | 13.28 | 13.45 | 1,001,459 | 13.326 | -0.70% |
| 2013-03-13 | 0 | 14.36 | 14.30 | 14.38 | 14.26 | 14.40 | 3,822,250 | 54,848,370 | 14.350 | 13.39 | 13.34 | 13.41 | 13.30 | 13.43 | 4,098,314 | 13.383 | 0.70% |
| 2013-03-12 | 0 | 14.26 | 14.24 | 14.26 | 14.20 | 14.42 | 352,750 | 5,030,885 | 14.262 | 13.30 | 13.28 | 13.30 | 13.24 | 13.45 | 378,228 | 13.301 | -1.11% |
| 2013-03-11 | 0 | 14.42 | 14.38 | 14.40 | 14.38 | 14.74 | 219,100 | 3,166,626 | 14.453 | 13.45 | 13.41 | 13.43 | 13.41 | 13.75 | 234,925 | 13.479 | -2.30% |
| 2013-03-08 | 0 | 14.76 | 14.74 | 14.76 | 14.60 | 15.04 | 460,400 | 6,822,712 | 14.819 | 13.77 | 13.75 | 13.77 | 13.62 | 14.03 | 493,653 | 13.821 | -0.27% |
| 2013-03-07 | 0 | 14.80 | 14.74 | 14.80 | 14.74 | 15.04 | 690,330 | 10,197,181 | 14.772 | 13.80 | 13.75 | 13.80 | 13.75 | 14.03 | 740,189 | 13.776 | 1.23% |
| 2013-03-06 | 0 | 14.62 | 14.60 | 14.62 | 14.58 | 14.82 | 2,695,405 | 39,502,653 | 14.656 | 13.64 | 13.62 | 13.64 | 13.60 | 13.82 | 2,890,082 | 13.668 | -1.88% |
| 2013-03-05 | 0 | 14.90 | 14.82 | 14.90 | 14.80 | 15.02 | 2,598,526 | 38,641,176 | 14.870 | 13.90 | 13.82 | 13.90 | 13.80 | 14.01 | 2,786,206 | 13.869 | 0.00% |
| 2013-03-04 | 0 | 14.90 | 14.84 | 14.98 | 14.78 | 14.98 | 1,006,000 | 14,975,375 | 14.886 | 13.90 | 13.84 | 13.97 | 13.78 | 13.97 | 1,078,659 | 13.883 | 0.13% |
| 2013-03-01 | 0 | 14.88 | 14.86 | 14.88 | 14.84 | 15.32 | 1,432,000 | 21,713,876 | 15.163 | 13.88 | 13.86 | 13.88 | 13.84 | 14.29 | 1,535,427 | 14.142 | -2.11% |
| 2013-02-28 | 0 | 15.20 | 15.12 | 15.20 | 15.10 | 15.36 | 1,378,084 | 20,977,728 | 15.222 | 14.18 | 14.10 | 14.18 | 14.08 | 14.33 | 1,477,617 | 14.197 | -1.04% |
| 2013-02-27 | 0 | 15.36 | 15.36 | 15.38 | 15.34 | 15.50 | 1,677,000 | 25,912,107 | 15.452 | 14.33 | 14.33 | 14.34 | 14.31 | 14.46 | 1,798,122 | 14.411 | -0.26% |
| 2013-02-26 | 0 | 15.40 | 15.36 | 15.40 | 15.32 | 15.44 | 1,590,100 | 24,491,522 | 15.403 | 14.36 | 14.33 | 14.36 | 14.29 | 14.40 | 1,704,946 | 14.365 | -0.65% |
| 2013-02-25 | 0 | 15.50 | 15.48 | 15.50 | 15.46 | 15.52 | 1,368,000 | 21,179,860 | 15.482 | 14.46 | 14.44 | 14.46 | 14.42 | 14.47 | 1,466,805 | 14.439 | 0.00% |
| 2013-02-22 | 0 | 15.50 | 15.46 | 15.50 | 15.34 | 15.50 | 1,330,000 | 20,565,730 | 15.463 | 14.46 | 14.42 | 14.46 | 14.31 | 14.46 | 1,426,060 | 14.421 | 0.00% |
| 2013-02-21 | 0 | 15.50 | 15.48 | 15.60 | 15.48 | 15.94 | 2,211,434 | 34,313,098 | 15.516 | 14.46 | 14.44 | 14.55 | 14.44 | 14.87 | 2,371,156 | 14.471 | 0.00% |
| 2013-02-20 | 0 | 15.50 | 15.48 | 15.50 | 15.48 | 15.56 | 638,250 | 9,890,970 | 15.497 | 14.46 | 14.44 | 14.46 | 14.44 | 14.51 | 684,348 | 14.453 | 0.52% |
| 2013-02-19 | 0 | 15.42 | 15.40 | 15.44 | 15.30 | 15.50 | 907,000 | 14,005,076 | 15.441 | 14.38 | 14.36 | 14.40 | 14.27 | 14.46 | 972,509 | 14.401 | -0.52% |
| 2013-02-18 | 0 | 15.50 | 15.46 | 15.48 | 15.46 | 15.54 | 274,500 | 4,255,280 | 15.502 | 14.46 | 14.42 | 14.44 | 14.42 | 14.49 | 294,326 | 14.458 | 0.52% |
| 2013-02-15 | 0 | 15.42 | 15.40 | 15.44 | 15.30 | 15.88 | 324,784 | 5,023,969 | 15.469 | 14.38 | 14.36 | 14.40 | 14.27 | 14.81 | 348,242 | 14.427 | -0.52% |
| 2013-02-14 | 0 | 15.50 | 15.42 | 15.50 | 15.40 | 16.00 | 840,000 | 13,056,600 | 15.544 | 14.46 | 14.38 | 14.46 | 14.36 | 14.92 | 900,669 | 14.497 | -3.00% |
| 2013-02-08 | 0 | 15.98 | 15.92 | 16.00 | 15.80 | 16.14 | 338,000 | 5,401,220 | 15.980 | 14.90 | 14.85 | 14.92 | 14.74 | 15.05 | 362,412 | 14.904 | 1.52% |
| 2013-02-07 | 0 | 15.74 | 15.72 | 15.74 | 15.50 | 16.00 | 395,000 | 6,184,110 | 15.656 | 14.68 | 14.66 | 14.68 | 14.46 | 14.92 | 423,529 | 14.601 | -1.63% |
| 2013-02-06 | 0 | 16.00 | 15.92 | 16.00 | 15.50 | 16.10 | 1,360,750 | 21,683,340 | 15.935 | 14.92 | 14.85 | 14.92 | 14.46 | 15.02 | 1,459,031 | 14.861 | 0.00% |
| 2013-02-05 | 0 | 16.00 | 15.90 | 16.00 | 14.94 | 16.48 | 2,335,500 | 36,386,010 | 15.580 | 14.92 | 14.83 | 14.92 | 13.93 | 15.37 | 2,504,183 | 14.530 | -2.08% |
| 2013-02-04 | 0 | 16.34 | 16.18 | 16.38 | 15.28 | 16.38 | 3,490,170 | 55,769,971 | 15.979 | 15.24 | 15.09 | 15.28 | 14.25 | 15.28 | 3,742,249 | 14.903 | 5.69% |
| 2013-02-01 | 0 | 15.46 | 15.36 | 15.46 | 14.50 | 15.50 | 1,588,950 | 24,262,520 | 15.270 | 14.42 | 14.33 | 14.42 | 13.52 | 14.46 | 1,703,713 | 14.241 | 0.13% |
| 2013-01-31 | 0 | 15.44 | 15.30 | 15.48 | 15.26 | 15.82 | 1,566,000 | 24,145,189 | 15.418 | 14.40 | 14.27 | 14.44 | 14.23 | 14.75 | 1,679,105 | 14.380 | -2.40% |
| 2013-01-30 | 0 | 15.82 | 15.78 | 15.88 | 15.54 | 16.00 | 422,500 | 6,625,090 | 15.681 | 14.75 | 14.72 | 14.81 | 14.49 | 14.92 | 453,015 | 14.624 | 2.20% |
| 2013-01-29 | 0 | 15.48 | 15.46 | 15.54 | 15.36 | 15.52 | 411,000 | 6,341,170 | 15.429 | 14.44 | 14.42 | 14.49 | 14.33 | 14.47 | 440,685 | 14.389 | 0.26% |
| 2013-01-28 | 0 | 15.44 | 15.40 | 15.46 | 15.32 | 15.48 | 370,000 | 5,697,160 | 15.398 | 14.40 | 14.36 | 14.42 | 14.29 | 14.44 | 396,723 | 14.361 | 0.39% |
| 2013-01-25 | 0 | 15.38 | 15.34 | 15.40 | 15.24 | 15.40 | 437,750 | 6,724,690 | 15.362 | 14.34 | 14.31 | 14.36 | 14.21 | 14.36 | 469,367 | 14.327 | 0.00% |
| 2013-01-24 | 0 | 15.38 | 15.30 | 15.40 | 15.24 | 15.48 | 1,405,000 | 21,498,670 | 15.302 | 14.34 | 14.27 | 14.36 | 14.21 | 14.44 | 1,506,477 | 14.271 | 0.13% |
| 2013-01-23 | 0 | 15.36 | 15.32 | 15.38 | 15.00 | 15.50 | 1,058,895 | 16,243,279 | 15.340 | 14.33 | 14.29 | 14.34 | 13.99 | 14.46 | 1,135,374 | 14.307 | -0.26% |
| 2013-01-22 | 0 | 15.40 | 15.30 | 15.40 | 15.06 | 15.50 | 1,168,089 | 17,883,359 | 15.310 | 14.36 | 14.27 | 14.36 | 14.05 | 14.46 | 1,252,455 | 14.279 | 0.79% |
| 2013-01-21 | 0 | 15.28 | 15.22 | 15.30 | 15.20 | 15.46 | 1,176,300 | 18,052,010 | 15.346 | 14.25 | 14.19 | 14.27 | 14.18 | 14.42 | 1,261,259 | 14.313 | -0.78% |
| 2013-01-18 | 0 | 15.40 | 15.36 | 15.40 | 15.20 | 15.84 | 1,265,000 | 19,493,070 | 15.410 | 14.36 | 14.33 | 14.36 | 14.18 | 14.77 | 1,356,365 | 14.372 | 0.00% |
| 2013-01-17 | 0 | 15.40 | 15.26 | 15.40 | 15.26 | 16.38 | 1,631,000 | 25,456,996 | 15.608 | 14.36 | 14.23 | 14.36 | 14.23 | 15.28 | 1,748,800 | 14.557 | -1.28% |
| 2013-01-16 | 0 | 15.60 | 15.56 | 15.62 | 15.54 | 16.10 | 989,249 | 15,621,849 | 15.792 | 14.55 | 14.51 | 14.57 | 14.49 | 15.02 | 1,060,698 | 14.728 | -2.50% |
| 2013-01-15 | 0 | 16.00 | 15.98 | 16.00 | 15.98 | 16.50 | 1,677,500 | 26,949,326 | 16.065 | 14.92 | 14.90 | 14.92 | 14.90 | 15.39 | 1,798,658 | 14.983 | -2.08% |
| 2013-01-14 | 0 | 16.34 | 16.22 | 16.34 | 16.14 | 16.42 | 486,150 | 7,936,057 | 16.324 | 15.24 | 15.13 | 15.24 | 15.05 | 15.31 | 521,262 | 15.225 | 0.12% |
| 2013-01-11 | 0 | 16.32 | 16.26 | 16.38 | 16.26 | 16.80 | 802,500 | 13,224,528 | 16.479 | 15.22 | 15.16 | 15.28 | 15.16 | 15.67 | 860,461 | 15.369 | -1.92% |
| 2013-01-10 | 0 | 16.64 | 16.54 | 16.68 | 16.52 | 16.98 | 781,202 | 13,095,423 | 16.763 | 15.52 | 15.43 | 15.56 | 15.41 | 15.84 | 837,625 | 15.634 | -2.00% |
| 2013-01-09 | 0 | 16.98 | 16.88 | 17.00 | 16.86 | 17.14 | 473,500 | 8,050,898 | 17.003 | 15.84 | 15.74 | 15.85 | 15.72 | 15.99 | 507,699 | 15.858 | 0.47% |
| 2013-01-08 | 0 | 16.90 | 16.76 | 16.90 | 16.74 | 17.26 | 298,500 | 5,041,910 | 16.891 | 15.76 | 15.63 | 15.76 | 15.61 | 16.10 | 320,059 | 15.753 | -2.42% |
| 2013-01-07 | 0 | 17.32 | 17.16 | 17.34 | 17.16 | 17.68 | 1,120,000 | 19,373,635 | 17.298 | 16.15 | 16.00 | 16.17 | 16.00 | 16.49 | 1,200,893 | 16.133 | 0.70% |
| 2013-01-04 | 0 | 17.20 | 17.16 | 17.20 | 16.80 | 17.30 | 816,000 | 14,011,020 | 17.170 | 16.04 | 16.00 | 16.04 | 15.67 | 16.13 | 874,936 | 16.014 | 2.75% |
| 2013-01-03 | 0 | 16.74 | 16.66 | 16.74 | 16.46 | 16.78 | 529,436 | 8,798,594 | 16.619 | 15.61 | 15.54 | 15.61 | 15.35 | 15.65 | 567,675 | 15.499 | 1.45% |
| 2013-01-02 | 0 | 16.50 | 16.46 | 16.50 | 16.42 | 16.66 | 781,568 | 12,916,517 | 16.526 | 15.39 | 15.35 | 15.39 | 15.31 | 15.54 | 838,017 | 15.413 | -1.08% |
| 2012-12-31 | 0 | 16.68 | 16.58 | 16.74 | 16.58 | 16.76 | 272,000 | 4,548,460 | 16.722 | 15.56 | 15.46 | 15.61 | 15.46 | 15.63 | 291,645 | 15.596 | -0.48% |
| 2012-12-28 | 0 | 16.76 | 16.68 | 16.76 | 16.56 | 16.98 | 617,285 | 10,328,383 | 16.732 | 15.63 | 15.56 | 15.63 | 15.44 | 15.84 | 661,869 | 15.605 | 2.44% |
| 2012-12-27 | 0 | 16.36 | 16.36 | 16.40 | 16.24 | 17.00 | 296,200 | 4,874,980 | 16.458 | 15.26 | 15.26 | 15.30 | 15.15 | 15.85 | 317,593 | 15.350 | -0.24% |
| 2012-12-24 | 0 | 16.40 | 16.32 | 16.44 | 16.12 | 17.00 | 893,200 | 14,723,022 | 16.484 | 15.30 | 15.22 | 15.33 | 15.03 | 15.85 | 957,712 | 15.373 | -0.73% |
| 2012-12-21 | 0 | 16.52 | 16.32 | 16.52 | 16.36 | 16.70 | 1,467,900 | 24,276,912 | 16.539 | 15.41 | 15.22 | 15.41 | 15.26 | 15.58 | 1,573,920 | 15.424 | 1.35% |
| 2012-12-20 | 0 | 16.30 | 16.24 | 16.30 | 16.16 | 16.40 | 1,316,935 | 21,476,290 | 16.308 | 15.20 | 15.15 | 15.20 | 15.07 | 15.30 | 1,412,051 | 15.209 | 0.00% |
| 2012-12-19 | 0 | 16.30 | 16.28 | 16.30 | 16.00 | 16.46 | 3,567,400 | 58,156,841 | 16.302 | 15.20 | 15.18 | 15.20 | 14.92 | 15.35 | 3,825,057 | 15.204 | -0.12% |
| 2012-12-18 | 0 | 16.32 | 16.30 | 16.32 | 16.28 | 17.00 | 7,674,460 | 125,147,604 | 16.307 | 15.22 | 15.20 | 15.22 | 15.18 | 15.85 | 8,228,752 | 15.209 | 0.00% |
| 2012-12-17 | 0 | 16.32 | 16.30 | 16.32 | 16.16 | 16.62 | 556,740 | 9,077,108 | 16.304 | 15.22 | 15.20 | 15.22 | 15.07 | 15.50 | 596,951 | 15.206 | -1.45% |
| 2012-12-14 | 0 | 16.56 | 16.50 | 16.58 | 16.50 | 16.62 | 2,580,200 | 42,841,854 | 16.604 | 15.44 | 15.39 | 15.46 | 15.39 | 15.50 | 2,766,556 | 15.486 | -0.12% |
| 2012-12-13 | 0 | 16.58 | 16.40 | 16.58 | 16.36 | 17.20 | 2,435,850 | 40,486,780 | 16.621 | 15.46 | 15.30 | 15.46 | 15.26 | 16.04 | 2,611,781 | 15.502 | 1.47% |
| 2012-12-12 | 0 | 16.34 | 16.28 | 16.34 | 16.22 | 16.50 | 2,075,800 | 33,951,790 | 16.356 | 15.24 | 15.18 | 15.24 | 15.13 | 15.39 | 2,225,726 | 15.254 | 0.86% |
| 2012-12-11 | 0 | 16.20 | 16.14 | 16.20 | 16.08 | 16.48 | 3,124,400 | 50,530,076 | 16.173 | 15.11 | 15.05 | 15.11 | 15.00 | 15.37 | 3,350,061 | 15.083 | 0.25% |
| 2012-12-10 | 0 | 16.16 | 16.14 | 16.18 | 15.90 | 16.42 | 1,210,200 | 19,542,234 | 16.148 | 15.07 | 15.05 | 15.09 | 14.83 | 15.31 | 1,297,607 | 15.060 | 1.64% |
| 2012-12-07 | 0 | 15.90 | 15.82 | 15.90 | 15.76 | 15.92 | 1,905,200 | 30,135,060 | 15.817 | 14.83 | 14.75 | 14.83 | 14.70 | 14.85 | 2,042,804 | 14.752 | 0.38% |
| 2012-12-06 | 0 | 15.84 | 15.80 | 15.86 | 15.66 | 15.88 | 2,238,000 | 35,370,155 | 15.804 | 14.77 | 14.74 | 14.79 | 14.61 | 14.81 | 2,399,641 | 14.740 | 0.64% |
| 2012-12-05 | 0 | 15.74 | 15.70 | 15.74 | 15.68 | 15.80 | 619,000 | 9,744,420 | 15.742 | 14.68 | 14.64 | 14.68 | 14.62 | 14.74 | 663,708 | 14.682 | -0.63% |
| 2012-12-04 | 0 | 15.84 | 15.74 | 15.90 | 15.64 | 15.96 | 842,630 | 13,284,628 | 15.766 | 14.77 | 14.68 | 14.83 | 14.59 | 14.88 | 903,489 | 14.704 | 1.28% |
| 2012-12-03 | 0 | 15.64 | 15.60 | 15.64 | 15.40 | 16.10 | 1,137,797 | 18,028,784 | 15.845 | 14.59 | 14.55 | 14.59 | 14.36 | 15.02 | 1,219,975 | 14.778 | -3.10% |
| 2012-11-30 | 0 | 16.14 | 16.14 | 16.20 | 15.60 | 16.20 | 1,755,400 | 27,916,412 | 15.903 | 15.05 | 15.05 | 15.11 | 14.55 | 15.11 | 1,882,185 | 14.832 | 3.59% |
| 2012-11-29 | 0 | 15.58 | 15.60 | 15.62 | 15.42 | 15.80 | 869,961 | 13,521,152 | 15.542 | 14.53 | 14.55 | 14.57 | 14.38 | 14.74 | 932,794 | 14.495 | 1.17% |
| 2012-11-28 | 0 | 15.40 | 15.34 | 15.44 | 15.34 | 15.46 | 739,000 | 11,380,780 | 15.400 | 14.36 | 14.31 | 14.40 | 14.31 | 14.42 | 792,375 | 14.363 | -0.13% |
| 2012-11-27 | 0 | 15.42 | 15.42 | 15.46 | 15.28 | 15.54 | 1,754,050 | 27,012,625 | 15.400 | 14.38 | 14.38 | 14.42 | 14.25 | 14.49 | 1,880,737 | 14.363 | 0.92% |
| 2012-11-26 | 0 | 15.28 | 15.26 | 15.28 | 15.06 | 15.40 | 397,850 | 6,078,465 | 15.278 | 14.25 | 14.23 | 14.25 | 14.05 | 14.36 | 426,585 | 14.249 | 1.46% |
| 2012-11-23 | 0 | 15.06 | 15.02 | 15.08 | 14.86 | 15.20 | 327,000 | 4,916,440 | 15.035 | 14.05 | 14.01 | 14.06 | 13.86 | 14.18 | 350,618 | 14.022 | 1.62% |
| 2012-11-22 | 0 | 14.82 | 14.86 | 14.88 | 14.66 | 15.00 | 562,000 | 8,339,820 | 14.840 | 13.82 | 13.86 | 13.88 | 13.67 | 13.99 | 602,591 | 13.840 | 0.82% |
| 2012-11-21 | 0 | 14.70 | 14.62 | 14.72 | 13.98 | 14.80 | 330,600 | 4,752,880 | 14.377 | 13.71 | 13.64 | 13.73 | 13.04 | 13.80 | 354,478 | 13.408 | 5.00% |
| 2012-11-20 | 0 | 14.00 | 13.98 | 14.02 | 13.90 | 14.24 | 355,000 | 4,959,620 | 13.971 | 13.06 | 13.04 | 13.08 | 12.96 | 13.28 | 380,640 | 13.030 | 0.29% |
| 2012-11-19 | 0 | 13.96 | 13.96 | 13.98 | 13.90 | 14.28 | 597,000 | 8,352,370 | 13.991 | 13.02 | 13.02 | 13.04 | 12.96 | 13.32 | 640,119 | 13.048 | -3.19% |
| 2012-11-16 | 0 | 14.42 | 14.30 | 14.46 | 14.08 | 14.60 | 453,000 | 6,502,620 | 14.355 | 13.45 | 13.34 | 13.49 | 13.13 | 13.62 | 485,718 | 13.388 | 2.56% |
| 2012-11-15 | 0 | 14.06 | 14.02 | 14.08 | 14.02 | 14.16 | 181,000 | 2,543,670 | 14.053 | 13.11 | 13.08 | 13.13 | 13.08 | 13.21 | 194,073 | 13.107 | -0.71% |
| 2012-11-14 | 0 | 14.16 | 14.08 | 14.18 | 14.00 | 14.18 | 1,046,000 | 14,742,090 | 14.094 | 13.21 | 13.13 | 13.22 | 13.06 | 13.22 | 1,121,548 | 13.144 | 0.28% |
| 2012-11-13 | 0 | 14.12 | 14.08 | 14.18 | 13.84 | 14.18 | 499,000 | 7,023,910 | 14.076 | 13.17 | 13.13 | 13.22 | 12.91 | 13.22 | 535,041 | 13.128 | 0.71% |
| 2012-11-12 | 0 | 14.02 | 14.00 | 14.02 | 14.00 | 14.02 | 310,750 | 4,354,930 | 14.014 | 13.08 | 13.06 | 13.08 | 13.06 | 13.08 | 333,194 | 13.070 | -0.14% |
| 2012-11-09 | 0 | 14.04 | 14.02 | 14.04 | 14.00 | 14.10 | 375,000 | 5,263,110 | 14.035 | 13.09 | 13.08 | 13.09 | 13.06 | 13.15 | 402,085 | 13.090 | -0.14% |
| 2012-11-08 | 0 | 14.06 | 14.00 | 14.06 | 13.94 | 14.14 | 890,350 | 12,477,804 | 14.015 | 13.11 | 13.06 | 13.11 | 13.00 | 13.19 | 954,656 | 13.070 | -0.57% |
| 2012-11-07 | 0 | 14.14 | 14.06 | 14.08 | 13.98 | 14.28 | 1,920,600 | 26,953,508 | 14.034 | 13.19 | 13.11 | 13.13 | 13.04 | 13.32 | 2,059,316 | 13.089 | 0.43% |
| 2012-11-06 | 0 | 14.08 | 14.02 | 14.08 | 13.96 | 14.30 | 1,840,000 | 25,839,370 | 14.043 | 13.13 | 13.08 | 13.13 | 13.02 | 13.34 | 1,972,895 | 13.097 | 0.28% |
| 2012-11-05 | 0 | 14.04 | 14.00 | 14.04 | 13.96 | 14.38 | 730,600 | 10,221,546 | 13.991 | 13.09 | 13.06 | 13.09 | 13.02 | 13.41 | 783,368 | 13.048 | 0.43% |
| 2012-11-02 | 0 | 13.98 | 13.90 | 13.98 | 13.86 | 14.10 | 803,200 | 11,218,130 | 13.967 | 13.04 | 12.96 | 13.04 | 12.93 | 13.15 | 861,212 | 13.026 | 0.14% |
| 2012-11-01 | 0 | 13.96 | 13.88 | 13.90 | 13.70 | 14.30 | 1,332,271 | 18,571,404 | 13.940 | 13.02 | 12.95 | 12.96 | 12.78 | 13.34 | 1,428,495 | 13.001 | 1.45% |
| 2012-10-31 | 0 | 13.76 | 13.72 | 13.78 | 13.42 | 14.20 | 1,054,414 | 14,381,568 | 13.639 | 12.83 | 12.80 | 12.85 | 12.52 | 13.24 | 1,130,570 | 12.721 | -2.96% |
| 2012-10-30 | 0 | 14.18 | 14.10 | 14.22 | 13.92 | 14.30 | 576,000 | 8,140,740 | 14.133 | 13.22 | 13.15 | 13.26 | 12.98 | 13.34 | 617,602 | 13.181 | 1.58% |
| 2012-10-29 | 0 | 13.96 | 13.92 | 14.00 | 13.86 | 14.14 | 1,067,050 | 14,879,797 | 13.945 | 13.02 | 12.98 | 13.06 | 12.93 | 13.19 | 1,144,118 | 13.005 | 1.60% |
| 2012-10-26 | 0 | 13.74 | 13.72 | 13.74 | 13.58 | 14.06 | 5,986,800 | 82,478,958 | 13.777 | 12.81 | 12.80 | 12.81 | 12.67 | 13.11 | 6,419,200 | 12.849 | -2.14% |
| 2012-10-25 | 0 | 14.04 | 13.98 | 14.04 | 13.34 | 14.22 | 1,832,000 | 25,306,580 | 13.814 | 13.09 | 13.04 | 13.09 | 12.44 | 13.26 | 1,964,317 | 12.883 | 5.88% |
| 2012-10-24 | 0 | 13.26 | 13.16 | 13.26 | 12.84 | 13.32 | 3,284,700 | 42,805,796 | 13.032 | 12.37 | 12.27 | 12.37 | 11.98 | 12.42 | 3,521,939 | 12.154 | 2.16% |
| 2012-10-22 | 0 | 12.98 | 12.94 | 12.98 | 12.92 | 13.00 | 736,600 | 9,538,590 | 12.950 | 12.11 | 12.07 | 12.11 | 12.05 | 12.12 | 789,801 | 12.077 | 0.00% |
| 2012-10-19 | 0 | 12.98 | 12.92 | 12.94 | 12.86 | 13.30 | 1,088,000 | 14,127,973 | 12.985 | 12.11 | 12.05 | 12.07 | 11.99 | 12.40 | 1,166,581 | 12.111 | -0.15% |
| 2012-10-18 | 0 | 13.00 | 12.98 | 13.00 | 12.86 | 13.04 | 4,535,434 | 58,950,044 | 12.998 | 12.12 | 12.11 | 12.12 | 11.99 | 12.16 | 4,863,008 | 12.122 | -0.61% |
| 2012-10-17 | 0 | 13.08 | 12.98 | 13.10 | 12.40 | 13.10 | 1,262,300 | 16,253,660 | 12.876 | 12.20 | 12.11 | 12.22 | 11.56 | 12.22 | 1,353,470 | 12.009 | 6.17% |
| 2012-10-16 | 0 | 12.32 | 12.30 | 12.32 | 12.02 | 12.50 | 536,000 | 6,590,500 | 12.296 | 11.49 | 11.47 | 11.49 | 11.21 | 11.66 | 574,713 | 11.467 | 1.99% |
| 2012-10-15 | 0 | 12.08 | 12.06 | 12.08 | 12.00 | 12.26 | 339,000 | 4,101,490 | 12.099 | 11.27 | 11.25 | 11.27 | 11.19 | 11.43 | 363,484 | 11.284 | -0.33% |
| 2012-10-12 | 0 | 12.12 | 12.10 | 12.14 | 12.00 | 12.36 | 968,000 | 11,679,760 | 12.066 | 11.30 | 11.28 | 11.32 | 11.19 | 11.53 | 1,037,914 | 11.253 | 0.66% |
| 2012-10-11 | 0 | 12.04 | 12.04 | 12.08 | 11.98 | 12.38 | 2,953,000 | 35,455,800 | 12.007 | 11.23 | 11.23 | 11.27 | 11.17 | 11.55 | 3,166,282 | 11.198 | 0.33% |
| 2012-10-10 | 0 | 12.00 | 11.98 | 12.08 | 11.94 | 12.18 | 904,000 | 10,855,340 | 12.008 | 11.19 | 11.17 | 11.27 | 11.14 | 11.36 | 969,292 | 11.199 | -1.48% |
| 2012-10-09 | 0 | 12.18 | 12.16 | 12.18 | 11.96 | 12.38 | 971,067 | 11,698,478 | 12.047 | 11.36 | 11.34 | 11.36 | 11.15 | 11.55 | 1,041,203 | 11.236 | 1.84% |
| 2012-10-08 | 0 | 11.96 | 11.92 | 12.02 | 11.58 | 12.28 | 1,034,000 | 12,257,890 | 11.855 | 11.15 | 11.12 | 11.21 | 10.80 | 11.45 | 1,108,681 | 11.056 | -3.70% |
| 2012-10-05 | 0 | 12.42 | 12.36 | 12.44 | 12.26 | 12.48 | 25,396,614 | 314,915,102 | 12.400 | 11.58 | 11.53 | 11.60 | 11.43 | 11.64 | 27,230,898 | 11.565 | -0.16% |
| 2012-10-04 | 0 | 12.44 | 12.38 | 12.44 | 11.80 | 12.60 | 1,105,000 | 13,696,350 | 12.395 | 11.60 | 11.55 | 11.60 | 11.01 | 11.75 | 1,184,809 | 11.560 | 5.42% |
| 2012-10-03 | 0 | 11.80 | 11.84 | 11.86 | 11.52 | 11.88 | 960,000 | 11,294,060 | 11.765 | 11.01 | 11.04 | 11.06 | 10.74 | 11.08 | 1,029,337 | 10.972 | 1.90% |
| 2012-09-28 | 0 | 11.58 | 11.58 | 11.64 | 11.52 | 11.70 | 3,223,670 | 37,397,989 | 11.601 | 10.80 | 10.80 | 10.86 | 10.74 | 10.91 | 3,456,501 | 10.820 | -0.52% |
| 2012-09-27 | 0 | 11.64 | 11.64 | 11.66 | 11.38 | 11.84 | 1,015,894 | 11,860,603 | 11.675 | 10.86 | 10.86 | 10.87 | 10.61 | 11.04 | 1,089,267 | 10.889 | 0.34% |
| 2012-09-26 | 0 | 11.60 | 11.58 | 11.60 | 11.50 | 12.18 | 1,039,000 | 12,178,350 | 11.721 | 10.82 | 10.80 | 10.82 | 10.73 | 11.36 | 1,114,042 | 10.932 | -4.76% |
| 2012-09-25 | 0 | 12.18 | 12.10 | 12.20 | 11.98 | 12.52 | 1,457,890 | 17,925,092 | 12.295 | 11.36 | 11.28 | 11.38 | 11.17 | 11.68 | 1,563,187 | 11.467 | -3.03% |
| 2012-09-24 | 0 | 12.56 | 12.54 | 12.56 | 12.50 | 12.60 | 617,100 | 7,748,034 | 12.556 | 11.71 | 11.70 | 11.71 | 11.66 | 11.75 | 661,670 | 11.710 | 0.00% |
| 2012-09-21 | 0 | 12.56 | 12.52 | 12.54 | 12.36 | 12.58 | 2,564,000 | 31,799,190 | 12.402 | 11.71 | 11.68 | 11.70 | 11.53 | 11.73 | 2,749,186 | 11.567 | 0.96% |
| 2012-09-20 | 0 | 12.44 | 12.38 | 12.46 | 12.34 | 12.56 | 2,140,250 | 26,573,335 | 12.416 | 11.60 | 11.55 | 11.62 | 11.51 | 11.71 | 2,294,831 | 11.580 | -0.96% |
| 2012-09-19 | 0 | 12.56 | 12.54 | 12.56 | 12.52 | 12.86 | 749,698 | 9,444,634 | 12.598 | 11.71 | 11.70 | 11.71 | 11.68 | 11.99 | 803,845 | 11.749 | -0.79% |
| 2012-09-18 | 0 | 12.66 | 12.62 | 12.66 | 12.60 | 12.80 | 1,008,982 | 12,833,765 | 12.720 | 11.81 | 11.77 | 11.81 | 11.75 | 11.94 | 1,081,856 | 11.863 | -0.94% |
| 2012-09-17 | 0 | 12.78 | 12.74 | 12.80 | 12.70 | 12.88 | 929,136 | 11,862,996 | 12.768 | 11.92 | 11.88 | 11.94 | 11.84 | 12.01 | 996,243 | 11.908 | 0.00% |
| 2012-09-14 | 0 | 12.78 | 12.78 | 12.80 | 12.64 | 13.18 | 3,474,384 | 44,421,193 | 12.785 | 11.92 | 11.92 | 11.94 | 11.79 | 12.29 | 3,725,323 | 11.924 | 0.00% |
| 2012-09-13 | 0 | 12.78 | 12.70 | 12.74 | 12.70 | 13.06 | 744,000 | 9,531,100 | 12.811 | 11.92 | 11.84 | 11.88 | 11.84 | 12.18 | 797,736 | 11.948 | -1.39% |
| 2012-09-12 | 0 | 12.96 | 12.94 | 12.98 | 12.94 | 13.08 | 2,382,000 | 30,956,480 | 12.996 | 12.09 | 12.07 | 12.11 | 12.07 | 12.20 | 2,554,041 | 12.121 | -0.31% |
| 2012-09-11 | 0 | 13.00 | 13.00 | 13.02 | 12.86 | 13.04 | 1,680,000 | 21,831,400 | 12.995 | 12.12 | 12.12 | 12.14 | 11.99 | 12.16 | 1,801,339 | 12.120 | -0.15% |
| 2012-09-10 | 0 | 13.02 | 13.00 | 13.02 | 12.92 | 13.04 | 2,518,000 | 32,581,005 | 12.939 | 12.14 | 12.12 | 12.14 | 12.05 | 12.16 | 2,699,864 | 12.068 | 0.77% |
| 2012-09-07 | 0 | 12.92 | 12.92 | 12.94 | 12.90 | 13.00 | 941,000 | 12,160,530 | 12.923 | 12.05 | 12.05 | 12.07 | 12.03 | 12.12 | 1,008,964 | 12.052 | 0.00% |
| 2012-09-06 | 0 | 12.92 | 12.90 | 12.96 | 12.90 | 13.00 | 772,034 | 9,975,996 | 12.922 | 12.05 | 12.03 | 12.09 | 12.03 | 12.12 | 827,795 | 12.051 | 0.00% |
| 2012-09-05 | 0 | 12.92 | 12.92 | 12.96 | 12.74 | 12.98 | 441,454 | 5,696,572 | 12.904 | 12.05 | 12.05 | 12.09 | 11.88 | 12.11 | 473,338 | 12.035 | 0.16% |
| 2012-09-04 | 0 | 12.90 | 12.90 | 12.92 | 12.88 | 13.26 | 1,126,000 | 14,537,710 | 12.911 | 12.03 | 12.03 | 12.05 | 12.01 | 12.37 | 1,207,326 | 12.041 | 0.00% |
| 2012-09-03 | 0 | 12.90 | 12.90 | 12.92 | 12.88 | 13.02 | 663,000 | 8,565,850 | 12.920 | 12.03 | 12.03 | 12.05 | 12.01 | 12.14 | 710,886 | 12.050 | -1.38% |
| 2012-08-31 | 0 | 13.08 | 12.98 | 13.00 | 12.80 | 13.44 | 1,190,000 | 15,414,620 | 12.954 | 12.20 | 12.11 | 12.12 | 11.94 | 12.53 | 1,275,948 | 12.081 | 1.87% |
| 2012-08-30 | 0 | 12.84 | 12.82 | 12.84 | 12.68 | 12.90 | 313,000 | 4,016,470 | 12.832 | 11.98 | 11.96 | 11.98 | 11.83 | 12.03 | 335,607 | 11.968 | -0.47% |
| 2012-08-29 | 0 | 12.90 | 12.90 | 12.96 | 12.82 | 12.98 | 556,600 | 7,179,440 | 12.899 | 12.03 | 12.03 | 12.09 | 11.96 | 12.11 | 596,801 | 12.030 | -1.38% |
| 2012-08-28 | 0 | 13.08 | 13.02 | 13.08 | 12.70 | 13.10 | 768,000 | 9,879,330 | 12.864 | 12.20 | 12.14 | 12.20 | 11.84 | 12.22 | 823,469 | 11.997 | 2.03% |
| 2012-08-27 | 0 | 12.82 | 12.82 | 12.84 | 12.60 | 13.36 | 1,112,770 | 14,318,084 | 12.867 | 11.96 | 11.96 | 11.98 | 11.75 | 12.46 | 1,193,140 | 12.000 | -3.61% |
| 2012-08-24 | 0 | 13.30 | 13.30 | 13.32 | 12.26 | 13.70 | 1,607,386 | 21,287,825 | 13.244 | 12.40 | 12.40 | 12.42 | 11.43 | 12.78 | 1,723,480 | 12.352 | -4.18% |
| 2012-08-23 | 0 | 13.88 | 13.88 | 13.94 | 13.84 | 15.20 | 2,488,000 | 34,898,000 | 14.027 | 12.95 | 12.95 | 13.00 | 12.91 | 14.18 | 2,667,697 | 13.082 | -7.47% |
| 2012-08-22 | 0 | 15.00 | 15.00 | 15.08 | 14.96 | 15.56 | 1,178,000 | 17,718,310 | 15.041 | 13.99 | 13.99 | 14.06 | 13.95 | 14.51 | 1,263,082 | 14.028 | -1.57% |
| 2012-08-21 | 0 | 15.24 | 15.14 | 15.24 | 15.12 | 15.60 | 902,700 | 13,778,820 | 15.264 | 14.21 | 14.12 | 14.21 | 14.10 | 14.55 | 967,898 | 14.236 | 0.13% |
| 2012-08-20 | 0 | 15.22 | 15.20 | 15.22 | 14.98 | 15.42 | 665,984 | 10,163,867 | 15.261 | 14.19 | 14.18 | 14.19 | 13.97 | 14.38 | 714,085 | 14.233 | 0.00% |
| 2012-08-17 | 0 | 15.22 | 15.20 | 15.32 | 15.20 | 15.44 | 620,258 | 9,507,717 | 15.329 | 14.19 | 14.18 | 14.29 | 14.18 | 14.40 | 665,056 | 14.296 | -1.42% |
| 2012-08-16 | 0 | 15.44 | 15.44 | 15.48 | 15.30 | 15.52 | 566,000 | 8,696,900 | 15.366 | 14.40 | 14.40 | 14.44 | 14.27 | 14.47 | 606,880 | 14.331 | 1.18% |
| 2012-08-15 | 0 | 15.26 | 15.20 | 15.32 | 15.10 | 15.36 | 1,143,000 | 17,369,017 | 15.196 | 14.23 | 14.18 | 14.29 | 14.08 | 14.33 | 1,225,554 | 14.172 | 0.39% |
| 2012-08-14 | 0 | 15.20 | 15.18 | 15.20 | 15.10 | 15.36 | 312,000 | 4,739,640 | 15.191 | 14.18 | 14.16 | 14.18 | 14.08 | 14.33 | 334,534 | 14.168 | 1.20% |
| 2012-08-13 | 0 | 15.02 | 15.02 | 15.10 | 15.02 | 15.12 | 105,000 | 1,594,700 | 15.188 | 14.01 | 14.01 | 14.08 | 14.01 | 14.10 | 112,584 | 14.165 | -0.66% |
| 2012-08-10 | 0 | 15.12 | 15.10 | 15.20 | 15.10 | 15.48 | 332,000 | 5,043,880 | 15.192 | 14.10 | 14.08 | 14.18 | 14.08 | 14.44 | 355,979 | 14.169 | -0.40% |
| 2012-08-09 | 0 | 15.18 | 15.10 | 15.18 | 14.78 | 15.48 | 387,757 | 5,834,606 | 15.047 | 14.16 | 14.08 | 14.16 | 13.78 | 14.44 | 415,763 | 14.033 | -0.78% |
| 2012-08-08 | 0 | 15.30 | 15.30 | 15.32 | 15.20 | 15.50 | 470,100 | 7,193,152 | 15.301 | 14.27 | 14.27 | 14.29 | 14.18 | 14.46 | 504,053 | 14.271 | -0.26% |
| 2012-08-07 | 0 | 15.34 | 15.26 | 15.34 | 15.06 | 15.34 | 170,150 | 2,588,980 | 15.216 | 14.31 | 14.23 | 14.31 | 14.05 | 14.31 | 182,439 | 14.191 | 1.46% |
| 2012-08-06 | 0 | 15.12 | 15.12 | 15.26 | 15.04 | 15.30 | 224,000 | 3,350,940 | 14.960 | 14.10 | 14.10 | 14.23 | 14.03 | 14.27 | 240,179 | 13.952 | 0.67% |
| 2012-08-03 | 0 | 15.02 | 15.02 | 15.08 | 14.70 | 15.38 | 236,900 | 3,554,122 | 15.003 | 14.01 | 14.01 | 14.06 | 13.71 | 14.34 | 254,010 | 13.992 | -0.13% |
| 2012-08-02 | 0 | 15.04 | 15.00 | 15.04 | 14.70 | 15.40 | 373,000 | 5,607,230 | 15.033 | 14.03 | 13.99 | 14.03 | 13.71 | 14.36 | 399,940 | 14.020 | -0.13% |
| 2012-08-01 | 0 | 15.06 | 15.06 | 15.08 | 14.98 | 15.50 | 980,000 | 14,781,290 | 15.083 | 14.05 | 14.05 | 14.06 | 13.97 | 14.46 | 1,050,781 | 14.067 | -0.53% |
| 2012-07-31 | 0 | 15.14 | 15.02 | 15.18 | 14.94 | 15.50 | 614,027 | 9,283,635 | 15.119 | 14.12 | 14.01 | 14.16 | 13.93 | 14.46 | 658,375 | 14.101 | 2.85% |
| 2012-07-30 | 0 | 14.72 | 14.70 | 14.80 | 14.54 | 14.98 | 1,473,500 | 21,632,150 | 14.681 | 13.73 | 13.71 | 13.80 | 13.56 | 13.97 | 1,579,924 | 13.692 | 1.38% |
| 2012-07-27 | 0 | 14.52 | 14.52 | 14.56 | 14.08 | 14.60 | 1,283,000 | 18,587,270 | 14.487 | 13.54 | 13.54 | 13.58 | 13.13 | 13.62 | 1,375,665 | 13.511 | 0.28% |
| 2012-07-26 | 0 | 14.48 | 14.44 | 14.50 | 14.18 | 14.92 | 1,146,890 | 16,648,553 | 14.516 | 13.50 | 13.47 | 13.52 | 13.22 | 13.91 | 1,229,725 | 13.538 | 1.69% |
| 2012-07-25 | 0 | 14.24 | 14.18 | 14.28 | 14.16 | 14.54 | 2,213,926 | 31,628,944 | 14.286 | 13.28 | 13.22 | 13.32 | 13.21 | 13.56 | 2,373,828 | 13.324 | -2.86% |
| 2012-07-24 | 0 | 14.66 | 14.60 | 14.66 | 14.50 | 14.90 | 1,266,547 | 18,502,941 | 14.609 | 13.67 | 13.62 | 13.67 | 13.52 | 13.90 | 1,358,024 | 13.625 | -0.95% |
| 2012-07-23 | 0 | 14.80 | 14.76 | 14.80 | 14.76 | 15.10 | 2,569,671 | 38,265,258 | 14.891 | 13.80 | 13.77 | 13.80 | 13.77 | 14.08 | 2,755,267 | 13.888 | -0.80% |
| 2012-07-20 | 0 | 14.92 | 14.92 | 15.00 | 14.82 | 15.48 | 899,114 | 13,500,414 | 15.015 | 13.91 | 13.91 | 13.99 | 13.82 | 14.44 | 964,053 | 14.004 | -1.45% |
| 2012-07-19 | 0 | 15.14 | 15.12 | 15.20 | 15.10 | 15.80 | 978,000 | 14,882,490 | 15.217 | 14.12 | 14.10 | 14.18 | 14.08 | 14.74 | 1,048,637 | 14.192 | -0.92% |
| 2012-07-18 | 0 | 15.28 | 15.26 | 15.28 | 15.12 | 15.36 | 416,012 | 6,333,623 | 15.225 | 14.25 | 14.23 | 14.25 | 14.10 | 14.33 | 446,059 | 14.199 | 0.00% |
| 2012-07-17 | 0 | 15.28 | 15.18 | 15.30 | 15.14 | 15.50 | 4,165,784 | 63,725,282 | 15.297 | 14.25 | 14.16 | 14.27 | 14.12 | 14.46 | 4,466,660 | 14.267 | -1.42% |
| 2012-07-16 | 0 | 15.50 | 15.46 | 15.50 | 15.32 | 15.58 | 1,089,000 | 16,877,160 | 15.498 | 14.46 | 14.42 | 14.46 | 14.29 | 14.53 | 1,167,654 | 14.454 | 0.78% |
| 2012-07-13 | 0 | 15.38 | 15.32 | 15.38 | 15.30 | 15.50 | 1,047,975 | 16,131,508 | 15.393 | 14.34 | 14.29 | 14.34 | 14.27 | 14.46 | 1,123,666 | 14.356 | -0.77% |
| 2012-07-12 | 0 | 15.50 | 15.48 | 15.50 | 15.48 | 15.76 | 264,000 | 4,116,140 | 15.591 | 14.46 | 14.44 | 14.46 | 14.44 | 14.70 | 283,068 | 14.541 | -2.27% |
| 2012-07-11 | 0 | 15.86 | 15.84 | 15.94 | 15.84 | 16.04 | 344,000 | 5,493,720 | 15.970 | 14.79 | 14.77 | 14.87 | 14.77 | 14.96 | 368,846 | 14.894 | -0.88% |
| 2012-07-10 | 0 | 16.00 | 15.90 | 16.00 | 15.60 | 16.06 | 190,000 | 3,031,510 | 15.955 | 14.92 | 14.83 | 14.92 | 14.55 | 14.98 | 203,723 | 14.881 | 0.25% |
| 2012-07-09 | 0 | 15.96 | 15.92 | 15.96 | 15.88 | 16.04 | 1,981,000 | 31,682,290 | 15.993 | 14.88 | 14.85 | 14.88 | 14.81 | 14.96 | 2,124,079 | 14.916 | -1.48% |
| 2012-07-06 | 0 | 16.20 | 16.12 | 16.20 | 16.14 | 16.20 | 212,000 | 3,428,660 | 16.173 | 15.11 | 15.03 | 15.11 | 15.05 | 15.11 | 227,312 | 15.084 | 0.00% |
| 2012-07-05 | 0 | 16.20 | 16.14 | 16.20 | 16.16 | 16.24 | 238,000 | 3,856,660 | 16.205 | 15.11 | 15.05 | 15.11 | 15.07 | 15.15 | 255,190 | 15.113 | -0.12% |
| 2012-07-04 | 0 | 16.22 | 16.20 | 16.30 | 16.20 | 16.38 | 566,000 | 9,216,140 | 16.283 | 15.13 | 15.11 | 15.20 | 15.11 | 15.28 | 606,880 | 15.186 | -0.61% |
| 2012-07-03 | 0 | 16.32 | 16.24 | 16.32 | 15.56 | 16.76 | 842,000 | 13,770,200 | 16.354 | 15.22 | 15.15 | 15.22 | 14.51 | 15.63 | 902,814 | 15.253 | 5.74% |
| 2012-06-29 | 0 | 15.68 | 15.54 | 15.68 | 15.44 | 15.92 | 1,817,000 | 28,305,990 | 15.578 | 14.39 | 14.27 | 14.39 | 14.17 | 14.61 | 1,979,250 | 14.301 | 0.90% |
| 2012-06-28 | 0 | 15.54 | 15.48 | 15.54 | 15.48 | 15.74 | 952,000 | 14,869,600 | 15.619 | 14.27 | 14.21 | 14.27 | 14.21 | 14.45 | 1,037,010 | 14.339 | -1.02% |
| 2012-06-27 | 0 | 15.70 | 15.70 | 15.76 | 15.56 | 15.86 | 247,550 | 3,893,852 | 15.730 | 14.41 | 14.41 | 14.47 | 14.28 | 14.56 | 269,655 | 14.440 | -0.51% |
| 2012-06-26 | 0 | 15.78 | 15.68 | 15.78 | 15.62 | 15.84 | 1,127,000 | 17,718,880 | 15.722 | 14.49 | 14.39 | 14.49 | 14.34 | 14.54 | 1,227,636 | 14.433 | -0.88% |
| 2012-06-25 | 0 | 15.92 | 15.86 | 15.90 | 15.76 | 16.42 | 369,972 | 5,922,668 | 16.008 | 14.61 | 14.56 | 14.60 | 14.47 | 15.07 | 403,009 | 14.696 | -2.93% |
| 2012-06-22 | 0 | 16.40 | 16.18 | 16.40 | 16.00 | 16.52 | 1,127,000 | 18,306,600 | 16.244 | 15.06 | 14.85 | 15.06 | 14.69 | 15.17 | 1,227,636 | 14.912 | -0.85% |
| 2012-06-21 | 0 | 16.54 | 16.52 | 16.60 | 16.52 | 16.88 | 661,419 | 11,001,152 | 16.633 | 15.18 | 15.17 | 15.24 | 15.17 | 15.50 | 720,481 | 15.269 | -1.31% |
| 2012-06-20 | 0 | 16.76 | 16.70 | 16.78 | 16.68 | 17.18 | 837,069 | 14,008,909 | 16.736 | 15.39 | 15.33 | 15.40 | 15.31 | 15.77 | 911,816 | 15.364 | 0.96% |
| 2012-06-19 | 0 | 16.60 | 16.60 | 16.70 | 16.32 | 16.86 | 981,000 | 16,294,190 | 16.610 | 15.24 | 15.24 | 15.33 | 14.98 | 15.48 | 1,068,599 | 15.248 | -1.54% |
| 2012-06-18 | 0 | 16.86 | 16.80 | 16.90 | 16.52 | 17.02 | 983,539 | 16,538,283 | 16.815 | 15.48 | 15.42 | 15.51 | 15.17 | 15.62 | 1,071,365 | 15.437 | -0.82% |
| 2012-06-15 | 0 | 17.00 | 17.02 | 17.14 | 16.90 | 17.36 | 551,199 | 9,423,966 | 17.097 | 15.61 | 15.62 | 15.73 | 15.51 | 15.94 | 600,419 | 15.696 | -1.51% |
| 2012-06-14 | 0 | 17.26 | 17.14 | 17.26 | 17.10 | 17.48 | 144,000 | 2,484,240 | 17.252 | 15.85 | 15.73 | 15.85 | 15.70 | 16.05 | 156,859 | 15.837 | 1.41% |
| 2012-06-13 | 0 | 17.02 | 17.02 | 17.10 | 16.82 | 17.16 | 643,940 | 10,968,129 | 17.033 | 15.62 | 15.62 | 15.70 | 15.44 | 15.75 | 701,441 | 15.637 | -1.62% |
| 2012-06-12 | 0 | 17.30 | 17.14 | 17.30 | 16.82 | 17.44 | 324,295 | 5,566,538 | 17.165 | 15.88 | 15.73 | 15.88 | 15.44 | 16.01 | 353,253 | 15.758 | 1.29% |
| 2012-06-11 | 0 | 17.08 | 17.04 | 17.08 | 16.90 | 17.60 | 507,933 | 8,682,043 | 17.093 | 15.68 | 15.64 | 15.68 | 15.51 | 16.16 | 553,289 | 15.692 | -1.73% |
| 2012-06-08 | 0 | 17.38 | 17.26 | 17.38 | 16.82 | 17.50 | 288,000 | 4,974,350 | 17.272 | 15.96 | 15.85 | 15.96 | 15.44 | 16.07 | 313,717 | 15.856 | 2.36% |
| 2012-06-07 | 0 | 16.98 | 16.94 | 16.98 | 16.82 | 17.48 | 299,000 | 5,075,360 | 16.974 | 15.59 | 15.55 | 15.59 | 15.44 | 16.05 | 325,699 | 15.583 | 1.07% |
| 2012-06-06 | 0 | 16.80 | 16.80 | 16.88 | 16.80 | 16.98 | 425,436 | 7,178,991 | 16.874 | 15.42 | 15.42 | 15.50 | 15.42 | 15.59 | 463,426 | 15.491 | -0.47% |
| 2012-06-05 | 0 | 16.88 | 16.88 | 16.90 | 16.80 | 17.64 | 398,000 | 6,747,410 | 16.953 | 15.50 | 15.50 | 15.51 | 15.42 | 16.19 | 433,540 | 15.564 | -0.71% |
| 2012-06-04 | 0 | 17.00 | 17.00 | 17.02 | 16.90 | 17.44 | 263,000 | 4,499,380 | 17.108 | 15.61 | 15.61 | 15.62 | 15.51 | 16.01 | 286,485 | 15.705 | -2.52% |
| 2012-06-01 | 0 | 17.44 | 17.30 | 17.46 | 16.72 | 17.50 | 539,305 | 9,264,136 | 17.178 | 16.01 | 15.88 | 16.03 | 15.35 | 16.07 | 587,463 | 15.770 | 1.99% |
| 2012-05-31 | 0 | 17.10 | 17.16 | 17.20 | 16.80 | 18.00 | 3,033,248 | 52,329,480 | 17.252 | 15.70 | 15.75 | 15.79 | 15.42 | 16.52 | 3,304,104 | 15.838 | 0.23% |
| 2012-05-30 | 0 | 17.06 | 17.06 | 17.08 | 17.00 | 17.10 | 651,100 | 11,089,140 | 17.031 | 15.66 | 15.66 | 15.68 | 15.61 | 15.70 | 709,240 | 15.635 | -0.23% |
| 2012-05-29 | 0 | 17.10 | 17.08 | 17.24 | 17.10 | 17.28 | 98,000 | 1,683,000 | 17.174 | 15.70 | 15.68 | 15.83 | 15.70 | 15.86 | 106,751 | 15.766 | -0.12% |
| 2012-05-28 | 0 | 17.12 | 17.00 | 17.12 | 16.94 | 17.20 | 680,250 | 11,569,980 | 17.008 | 15.72 | 15.61 | 15.72 | 15.55 | 15.79 | 740,993 | 15.614 | 0.59% |
| 2012-05-25 | 0 | 17.02 | 16.92 | 17.02 | 16.68 | 17.24 | 1,008,000 | 17,157,310 | 17.021 | 15.62 | 15.53 | 15.62 | 15.31 | 15.83 | 1,098,010 | 15.626 | -0.82% |
| 2012-05-24 | 0 | 17.16 | 17.02 | 17.16 | 16.96 | 17.50 | 463,000 | 7,954,400 | 17.180 | 15.75 | 15.62 | 15.75 | 15.57 | 16.07 | 504,344 | 15.772 | -2.94% |
| 2012-05-23 | 0 | 17.68 | 17.50 | 17.70 | 16.90 | 17.78 | 408,250 | 7,198,820 | 17.633 | 16.23 | 16.07 | 16.25 | 15.51 | 16.32 | 444,705 | 16.188 | 2.31% |
| 2012-05-22 | 0 | 17.28 | 17.18 | 17.32 | 17.14 | 17.72 | 729,600 | 12,714,002 | 17.426 | 15.86 | 15.77 | 15.90 | 15.73 | 16.27 | 794,750 | 15.997 | -0.46% |
| 2012-05-21 | 0 | 17.36 | 17.26 | 17.36 | 17.10 | 17.42 | 104,000 | 1,803,920 | 17.345 | 15.94 | 15.85 | 15.94 | 15.70 | 15.99 | 113,287 | 15.923 | -0.34% |
| 2012-05-18 | 0 | 17.42 | 17.38 | 17.42 | 17.34 | 17.70 | 1,460,000 | 26,090,523 | 17.870 | 15.99 | 15.96 | 15.99 | 15.92 | 16.25 | 1,590,372 | 16.405 | -1.58% |
| 2012-05-17 | 0 | 17.70 | 17.64 | 17.80 | 17.08 | 18.88 | 2,016,000 | 35,694,133 | 17.705 | 16.25 | 16.19 | 16.34 | 15.68 | 17.33 | 2,196,020 | 16.254 | 3.27% |
| 2012-05-16 | 0 | 17.14 | 17.14 | 17.16 | 17.00 | 17.82 | 2,268,250 | 39,822,740 | 17.557 | 15.73 | 15.73 | 15.75 | 15.61 | 16.36 | 2,470,795 | 16.117 | -4.57% |
| 2012-05-15 | 0 | 17.96 | 17.96 | 18.00 | 17.76 | 18.00 | 149,000 | 2,669,389 | 17.915 | 16.49 | 16.49 | 16.52 | 16.30 | 16.52 | 162,305 | 16.447 | 0.22% |
| 2012-05-14 | 0 | 17.92 | 17.88 | 17.94 | 17.80 | 18.02 | 1,682,750 | 30,145,258 | 17.914 | 16.45 | 16.41 | 16.47 | 16.34 | 16.54 | 1,833,013 | 16.446 | -0.22% |
| 2012-05-11 | 0 | 17.96 | 17.84 | 17.88 | 17.80 | 18.00 | 198,000 | 3,547,310 | 17.916 | 16.49 | 16.38 | 16.41 | 16.34 | 16.52 | 215,681 | 16.447 | -0.11% |
| 2012-05-10 | 0 | 17.98 | 17.92 | 17.94 | 17.90 | 18.48 | 274,000 | 4,975,475 | 18.159 | 16.51 | 16.45 | 16.47 | 16.43 | 16.97 | 298,467 | 16.670 | 0.45% |
| 2012-05-09 | 0 | 17.90 | 17.90 | 17.96 | 17.86 | 17.96 | 15,000 | 268,510 | 17.901 | 16.43 | 16.43 | 16.49 | 16.40 | 16.49 | 16,339 | 16.433 | -0.33% |
| 2012-05-08 | 0 | 17.96 | 17.90 | 17.94 | 17.80 | 18.04 | 461,500 | 8,266,946 | 17.913 | 16.49 | 16.43 | 16.47 | 16.34 | 16.56 | 502,710 | 16.445 | -0.22% |
| 2012-05-07 | 0 | 18.00 | 17.92 | 18.00 | 17.84 | 18.00 | 352,000 | 6,316,860 | 17.946 | 16.52 | 16.45 | 16.52 | 16.38 | 16.52 | 383,432 | 16.475 | -0.66% |
| 2012-05-04 | 0 | 18.12 | 18.06 | 18.12 | 17.80 | 18.50 | 614,000 | 11,137,480 | 18.139 | 16.63 | 16.58 | 16.63 | 16.34 | 16.98 | 668,828 | 16.652 | 0.78% |
| 2012-05-03 | 0 | 17.98 | 17.92 | 17.98 | 17.94 | 17.98 | 263,690 | 4,738,123 | 17.969 | 16.51 | 16.45 | 16.51 | 16.47 | 16.51 | 287,236 | 16.496 | -0.11% |
| 2012-05-02 | 0 | 18.00 | 17.88 | 18.00 | 17.88 | 18.00 | 623,000 | 11,194,610 | 17.969 | 16.52 | 16.41 | 16.52 | 16.41 | 16.52 | 678,631 | 16.496 | 0.33% |
| 2012-04-30 | 0 | 17.94 | 17.88 | 17.92 | 17.68 | 18.00 | 966,704 | 17,293,418 | 17.889 | 16.47 | 16.41 | 16.45 | 16.23 | 16.52 | 1,053,027 | 16.423 | 0.00% |
| 2012-04-27 | 0 | 17.94 | 17.90 | 17.98 | 17.50 | 18.00 | 560,000 | 10,014,950 | 17.884 | 16.47 | 16.43 | 16.51 | 16.07 | 16.52 | 610,006 | 16.418 | -0.22% |
| 2012-04-26 | 0 | 17.98 | 17.92 | 17.98 | 17.82 | 18.00 | 628,000 | 11,220,900 | 17.868 | 16.51 | 16.45 | 16.51 | 16.36 | 16.52 | 684,078 | 16.403 | 0.56% |
| 2012-04-25 | 0 | 17.88 | 17.90 | 17.94 | 17.52 | 17.96 | 604,000 | 10,763,900 | 17.821 | 16.41 | 16.43 | 16.47 | 16.08 | 16.49 | 657,935 | 16.360 | 0.34% |
| 2012-04-24 | 0 | 17.82 | 17.80 | 17.82 | 17.46 | 18.00 | 438,416 | 7,813,346 | 17.822 | 16.36 | 16.34 | 16.36 | 16.03 | 16.52 | 477,565 | 16.361 | 1.37% |
| 2012-04-23 | 0 | 17.58 | 17.54 | 17.58 | 17.04 | 17.58 | 443,000 | 7,689,780 | 17.358 | 16.14 | 16.10 | 16.14 | 15.64 | 16.14 | 482,558 | 15.935 | 0.34% |
| 2012-04-20 | 0 | 17.52 | 17.50 | 17.52 | 16.96 | 17.98 | 642,827 | 11,096,450 | 17.262 | 16.08 | 16.07 | 16.08 | 15.57 | 16.51 | 700,229 | 15.847 | 1.74% |
| 2012-04-19 | 0 | 17.22 | 17.20 | 17.24 | 16.72 | 17.30 | 498,000 | 8,537,280 | 17.143 | 15.81 | 15.79 | 15.83 | 15.35 | 15.88 | 542,469 | 15.738 | 1.53% |
| 2012-04-18 | 0 | 16.96 | 16.96 | 16.98 | 16.54 | 16.98 | 399,000 | 6,721,600 | 16.846 | 15.57 | 15.57 | 15.59 | 15.18 | 15.59 | 434,629 | 15.465 | 1.19% |
| 2012-04-17 | 0 | 16.76 | 16.64 | 16.80 | 16.42 | 17.24 | 713,000 | 11,835,340 | 16.599 | 15.39 | 15.28 | 15.42 | 15.07 | 15.83 | 776,668 | 15.239 | 1.70% |
| 2012-04-16 | 0 | 16.48 | 16.44 | 16.58 | 16.40 | 16.66 | 203,000 | 3,350,190 | 16.503 | 15.13 | 15.09 | 15.22 | 15.06 | 15.29 | 221,127 | 15.151 | 0.86% |
| 2012-04-13 | 0 | 16.34 | 16.32 | 16.40 | 16.16 | 16.46 | 484,851 | 7,911,757 | 16.318 | 15.00 | 14.98 | 15.06 | 14.84 | 15.11 | 528,146 | 14.980 | 0.86% |
| 2012-04-12 | 0 | 16.20 | 16.14 | 16.26 | 16.12 | 16.50 | 1,164,000 | 18,913,798 | 16.249 | 14.87 | 14.82 | 14.93 | 14.80 | 15.15 | 1,267,940 | 14.917 | -0.12% |
| 2012-04-11 | 0 | 16.22 | 16.20 | 16.28 | 16.08 | 16.38 | 137,500 | 2,233,690 | 16.245 | 14.89 | 14.87 | 14.95 | 14.76 | 15.04 | 149,778 | 14.913 | -0.49% |
| 2012-04-10 | 0 | 16.30 | 16.20 | 16.30 | 16.08 | 16.44 | 324,500 | 5,276,220 | 16.260 | 14.96 | 14.87 | 14.96 | 14.76 | 15.09 | 353,476 | 14.927 | -0.24% |
| 2012-04-05 | 0 | 16.34 | 16.28 | 16.38 | 16.16 | 16.40 | 684,188 | 11,132,606 | 16.271 | 15.00 | 14.95 | 15.04 | 14.84 | 15.06 | 745,283 | 14.937 | -2.16% |
| 2012-04-03 | 0 | 16.70 | 16.70 | 16.80 | 16.50 | 17.20 | 588,346 | 9,846,911 | 16.737 | 15.33 | 15.33 | 15.42 | 15.15 | 15.79 | 640,883 | 15.365 | -0.95% |
| 2012-04-02 | 0 | 16.86 | 16.78 | 16.90 | 16.80 | 17.38 | 572,000 | 9,699,270 | 16.957 | 15.48 | 15.40 | 15.51 | 15.42 | 15.96 | 623,077 | 15.567 | -1.29% |
| 2012-03-30 | 0 | 17.08 | 16.94 | 17.10 | 16.34 | 17.20 | 1,694,000 | 28,382,076 | 16.755 | 15.68 | 15.55 | 15.70 | 15.00 | 15.79 | 1,845,267 | 15.381 | 4.53% |
| 2012-03-29 | 0 | 16.34 | 16.28 | 16.40 | 16.12 | 16.54 | 946,000 | 15,477,910 | 16.361 | 15.00 | 14.95 | 15.06 | 14.80 | 15.18 | 1,030,474 | 15.020 | -1.80% |
| 2012-03-28 | 0 | 16.64 | 16.60 | 16.64 | 16.36 | 17.02 | 1,601,350 | 26,557,740 | 16.585 | 15.28 | 15.24 | 15.28 | 15.02 | 15.62 | 1,744,344 | 15.225 | -2.58% |
| 2012-03-27 | 0 | 17.08 | 17.04 | 17.06 | 16.52 | 17.36 | 983,250 | 16,594,068 | 16.877 | 15.68 | 15.64 | 15.66 | 15.17 | 15.94 | 1,071,050 | 15.493 | 1.30% |
| 2012-03-26 | 0 | 16.86 | 16.80 | 16.84 | 16.54 | 17.00 | 797,000 | 13,319,444 | 16.712 | 15.48 | 15.42 | 15.46 | 15.18 | 15.61 | 868,169 | 15.342 | 2.93% |
| 2012-03-23 | 0 | 16.38 | 16.36 | 16.46 | 16.34 | 17.00 | 324,000 | 5,362,740 | 16.552 | 15.04 | 15.02 | 15.11 | 15.00 | 15.61 | 352,932 | 15.195 | -2.73% |
| 2012-03-22 | 0 | 16.84 | 16.80 | 16.84 | 16.82 | 17.86 | 520,000 | 8,825,620 | 16.972 | 15.46 | 15.42 | 15.46 | 15.44 | 16.40 | 566,434 | 15.581 | -0.94% |
| 2012-03-21 | 0 | 17.00 | 16.96 | 17.00 | 16.36 | 17.18 | 802,700 | 13,504,684 | 16.824 | 15.61 | 15.57 | 15.61 | 15.02 | 15.77 | 874,378 | 15.445 | -1.73% |
| 2012-03-20 | 0 | 17.30 | 17.28 | 17.30 | 16.96 | 17.52 | 269,000 | 4,637,380 | 17.239 | 15.88 | 15.86 | 15.88 | 15.57 | 16.08 | 293,021 | 15.826 | -1.26% |
| 2012-03-19 | 0 | 17.52 | 17.50 | 17.54 | 17.20 | 17.56 | 1,200,781 | 20,821,064 | 17.340 | 16.08 | 16.07 | 16.10 | 15.79 | 16.12 | 1,308,006 | 15.918 | 0.69% |
| 2012-03-16 | 0 | 17.40 | 17.10 | 17.16 | 17.02 | 18.34 | 3,277,727 | 58,203,208 | 17.757 | 15.97 | 15.70 | 15.75 | 15.62 | 16.84 | 3,570,414 | 16.302 | -3.12% |
| 2012-03-15 | 0 | 17.96 | 17.86 | 18.00 | 17.76 | 18.20 | 1,107,400 | 19,829,566 | 17.906 | 16.49 | 16.40 | 16.52 | 16.30 | 16.71 | 1,206,286 | 16.439 | -0.22% |
| 2012-03-14 | 0 | 18.00 | 17.84 | 18.00 | 17.74 | 18.34 | 862,400 | 15,476,973 | 17.946 | 16.52 | 16.38 | 16.52 | 16.29 | 16.84 | 939,409 | 16.475 | 1.12% |
| 2012-03-13 | 0 | 17.80 | 17.80 | 17.82 | 17.44 | 18.36 | 996,970 | 18,006,080 | 18.061 | 16.34 | 16.34 | 16.36 | 16.01 | 16.85 | 1,085,995 | 16.580 | 2.06% |
| 2012-03-12 | 0 | 17.44 | 17.32 | 17.44 | 17.08 | 17.80 | 531,600 | 9,346,287 | 17.581 | 16.01 | 15.90 | 16.01 | 15.68 | 16.34 | 579,070 | 16.140 | -1.80% |
| 2012-03-09 | 0 | 17.76 | 17.74 | 17.78 | 17.64 | 18.00 | 872,150 | 15,449,421 | 17.714 | 16.30 | 16.29 | 16.32 | 16.19 | 16.52 | 950,029 | 16.262 | 0.79% |
| 2012-03-08 | 0 | 17.62 | 17.52 | 17.60 | 17.04 | 18.50 | 2,333,727 | 41,112,818 | 17.617 | 16.18 | 16.08 | 16.16 | 15.64 | 16.98 | 2,542,119 | 16.173 | 4.26% |
| 2012-03-07 | 0 | 16.90 | 16.88 | 16.90 | 16.58 | 17.12 | 961,134 | 16,273,554 | 16.932 | 15.51 | 15.50 | 15.51 | 15.22 | 15.72 | 1,046,959 | 15.544 | 0.96% |
| 2012-03-06 | 0 | 16.74 | 16.70 | 16.74 | 16.34 | 16.74 | 459,000 | 7,622,500 | 16.607 | 15.37 | 15.33 | 15.37 | 15.00 | 15.37 | 499,987 | 15.245 | 1.21% |
| 2012-03-05 | 0 | 16.54 | 16.48 | 16.56 | 16.30 | 16.96 | 2,570,500 | 42,427,810 | 16.506 | 15.18 | 15.13 | 15.20 | 14.96 | 15.57 | 2,800,035 | 15.153 | -2.48% |
| 2012-03-02 | 0 | 16.96 | 16.92 | 16.98 | 15.60 | 17.00 | 7,644,000 | 121,545,620 | 15.901 | 15.57 | 15.53 | 15.59 | 14.32 | 15.61 | 8,326,577 | 14.597 | 9.70% |
| 2012-03-01 | 0 | 15.46 | 15.32 | 15.48 | 15.30 | 15.96 | 318,750 | 4,944,670 | 15.513 | 14.19 | 14.06 | 14.21 | 14.05 | 14.65 | 347,213 | 14.241 | -1.65% |
| 2012-02-29 | 0 | 15.72 | 15.66 | 15.68 | 15.66 | 16.04 | 628,000 | 9,903,770 | 15.770 | 14.43 | 14.38 | 14.39 | 14.38 | 14.73 | 684,078 | 14.478 | -2.24% |
| 2012-02-28 | 0 | 16.08 | 16.00 | 16.08 | 15.84 | 16.18 | 354,900 | 5,699,602 | 16.060 | 14.76 | 14.69 | 14.76 | 14.54 | 14.85 | 386,591 | 14.743 | 1.01% |
| 2012-02-27 | 0 | 15.92 | 15.90 | 15.98 | 15.70 | 16.30 | 1,414,680 | 22,519,268 | 15.918 | 14.61 | 14.60 | 14.67 | 14.41 | 14.96 | 1,541,005 | 14.613 | -2.21% |
| 2012-02-24 | 0 | 16.28 | 16.26 | 16.28 | 16.00 | 16.28 | 304,434 | 4,907,144 | 16.119 | 14.95 | 14.93 | 14.95 | 14.69 | 14.95 | 331,619 | 14.798 | 1.24% |
| 2012-02-23 | 0 | 16.08 | 16.02 | 16.08 | 16.02 | 16.30 | 553,000 | 8,899,660 | 16.093 | 14.76 | 14.71 | 14.76 | 14.71 | 14.96 | 602,381 | 14.774 | -0.99% |
| 2012-02-22 | 0 | 16.24 | 16.18 | 16.28 | 16.06 | 16.28 | 149,951 | 2,435,512 | 16.242 | 14.91 | 14.85 | 14.95 | 14.74 | 14.95 | 163,341 | 14.911 | -0.25% |
| 2012-02-21 | 0 | 16.28 | 16.16 | 16.28 | 16.16 | 16.28 | 104,000 | 1,691,360 | 16.263 | 14.95 | 14.84 | 14.95 | 14.84 | 14.95 | 113,287 | 14.930 | 0.12% |
| 2012-02-20 | 0 | 16.26 | 16.20 | 16.26 | 16.14 | 16.48 | 732,000 | 11,893,496 | 16.248 | 14.93 | 14.87 | 14.93 | 14.82 | 15.13 | 797,365 | 14.916 | 0.12% |
| 2012-02-17 | 0 | 16.24 | 16.14 | 16.24 | 16.04 | 16.38 | 436,250 | 7,084,085 | 16.239 | 14.91 | 14.82 | 14.91 | 14.73 | 15.04 | 475,205 | 14.907 | -0.98% |
| 2012-02-16 | 0 | 16.40 | 16.32 | 16.40 | 16.16 | 16.50 | 156,400 | 2,562,410 | 16.384 | 15.06 | 14.98 | 15.06 | 14.84 | 15.15 | 170,366 | 15.041 | 0.00% |
| 2012-02-15 | 0 | 16.40 | 16.30 | 16.42 | 15.98 | 16.44 | 352,000 | 5,758,020 | 16.358 | 15.06 | 14.96 | 15.07 | 14.67 | 15.09 | 383,432 | 15.017 | 1.36% |
| 2012-02-14 | 0 | 16.18 | 16.08 | 16.18 | 15.84 | 16.30 | 365,100 | 5,862,472 | 16.057 | 14.85 | 14.76 | 14.85 | 14.54 | 14.96 | 397,702 | 14.741 | -1.34% |
| 2012-02-13 | 0 | 16.40 | 16.34 | 16.40 | 16.28 | 16.84 | 333,000 | 5,487,015 | 16.478 | 15.06 | 15.00 | 15.06 | 14.95 | 15.46 | 362,736 | 15.127 | -2.61% |
| 2012-02-10 | 0 | 16.84 | 16.88 | 16.90 | 16.60 | 17.06 | 398,000 | 6,680,620 | 16.786 | 15.46 | 15.50 | 15.51 | 15.24 | 15.66 | 433,540 | 15.409 | -0.24% |
| 2012-02-09 | 0 | 16.88 | 16.90 | 16.96 | 16.74 | 17.24 | 933,500 | 15,822,600 | 16.950 | 15.50 | 15.51 | 15.57 | 15.37 | 15.83 | 1,016,858 | 15.560 | -1.17% |
| 2012-02-08 | 0 | 17.08 | 16.92 | 17.08 | 15.92 | 17.16 | 1,326,000 | 21,741,370 | 16.396 | 15.68 | 15.53 | 15.68 | 14.61 | 15.75 | 1,444,406 | 15.052 | 4.15% |
| 2012-02-07 | 0 | 16.40 | 16.30 | 16.40 | 16.10 | 16.80 | 3,423,716 | 56,478,911 | 16.496 | 15.06 | 14.96 | 15.06 | 14.78 | 15.42 | 3,729,439 | 15.144 | -0.85% |
| 2012-02-06 | 0 | 16.54 | 16.46 | 16.54 | 16.26 | 16.70 | 3,619,000 | 59,667,680 | 16.487 | 15.18 | 15.11 | 15.18 | 14.93 | 15.33 | 3,942,161 | 15.136 | 1.72% |
| 2012-02-03 | 0 | 16.26 | 16.14 | 16.26 | 16.12 | 16.40 | 339,484 | 5,511,728 | 16.236 | 14.93 | 14.82 | 14.93 | 14.80 | 15.06 | 369,798 | 14.905 | -0.73% |
| 2012-02-02 | 0 | 16.38 | 16.22 | 16.38 | 15.80 | 16.40 | 2,822,350 | 45,062,428 | 15.966 | 15.04 | 14.89 | 15.04 | 14.50 | 15.06 | 3,074,374 | 14.657 | 2.37% |
| 2012-02-01 | 0 | 16.00 | 15.88 | 16.00 | 15.70 | 16.20 | 3,097,000 | 49,440,191 | 15.964 | 14.69 | 14.58 | 14.69 | 14.41 | 14.87 | 3,373,549 | 14.655 | -0.12% |
| 2012-01-31 | 0 | 16.02 | 15.96 | 16.16 | 15.84 | 16.38 | 1,751,000 | 28,070,378 | 16.031 | 14.71 | 14.65 | 14.84 | 14.54 | 15.04 | 1,907,357 | 14.717 | 0.13% |
| 2012-01-30 | 0 | 16.00 | 15.90 | 16.00 | 15.74 | 16.48 | 934,400 | 14,965,129 | 16.016 | 14.69 | 14.60 | 14.69 | 14.45 | 15.13 | 1,017,838 | 14.703 | -2.20% |
| 2012-01-27 | 0 | 16.36 | 16.26 | 16.44 | 16.10 | 17.00 | 911,800 | 14,954,000 | 16.401 | 15.02 | 14.93 | 15.09 | 14.78 | 15.61 | 993,220 | 15.056 | -1.92% |
| 2012-01-26 | 0 | 16.68 | 16.60 | 16.68 | 16.30 | 17.76 | 748,964 | 12,477,796 | 16.660 | 15.31 | 15.24 | 15.31 | 14.96 | 16.30 | 815,843 | 15.294 | -1.88% |
| 2012-01-20 | 0 | 17.00 | 16.94 | 17.00 | 16.80 | 17.66 | 1,180,000 | 20,173,850 | 17.097 | 15.61 | 15.55 | 15.61 | 15.42 | 16.21 | 1,285,369 | 15.695 | -2.97% |
| 2012-01-19 | 0 | 17.52 | 17.50 | 17.56 | 16.34 | 17.52 | 1,440,000 | 24,677,138 | 17.137 | 16.08 | 16.07 | 16.12 | 15.00 | 16.08 | 1,568,586 | 15.732 | 7.22% |
| 2012-01-18 | 0 | 16.34 | 16.28 | 16.38 | 16.12 | 16.50 | 1,426,600 | 23,287,034 | 16.324 | 15.00 | 14.95 | 15.04 | 14.80 | 15.15 | 1,553,989 | 14.985 | -0.37% |
| 2012-01-17 | 0 | 16.40 | 16.34 | 16.38 | 16.00 | 16.46 | 678,500 | 11,024,438 | 16.248 | 15.06 | 15.00 | 15.04 | 14.69 | 15.11 | 739,087 | 14.916 | 2.63% |
| 2012-01-16 | 0 | 15.98 | 15.98 | 16.02 | 15.84 | 16.02 | 186,000 | 2,975,740 | 15.999 | 14.67 | 14.67 | 14.71 | 14.54 | 14.71 | 202,609 | 14.687 | -0.75% |
| 2012-01-13 | 0 | 16.10 | 16.06 | 16.14 | 15.90 | 16.26 | 1,104,503 | 17,789,318 | 16.106 | 14.78 | 14.74 | 14.82 | 14.60 | 14.93 | 1,203,130 | 14.786 | 0.50% |
| 2012-01-12 | 0 | 16.02 | 16.00 | 16.10 | 15.98 | 16.38 | 3,979,000 | 63,716,680 | 16.013 | 14.71 | 14.69 | 14.78 | 14.67 | 15.04 | 4,334,308 | 14.701 | -0.12% |
| 2012-01-11 | 0 | 16.04 | 16.04 | 16.14 | 15.96 | 16.18 | 3,102,000 | 49,764,580 | 16.043 | 14.73 | 14.73 | 14.82 | 14.65 | 14.85 | 3,378,996 | 14.728 | 0.50% |
| 2012-01-10 | 0 | 15.96 | 15.90 | 15.96 | 15.82 | 16.04 | 640,000 | 10,179,590 | 15.906 | 14.65 | 14.60 | 14.65 | 14.52 | 14.73 | 697,149 | 14.602 | -1.48% |
| 2012-01-09 | 0 | 16.20 | 16.14 | 16.20 | 15.60 | 16.30 | 337,000 | 5,432,970 | 16.122 | 14.87 | 14.82 | 14.87 | 14.32 | 14.96 | 367,093 | 14.800 | 0.12% |
| 2012-01-06 | 0 | 16.18 | 16.04 | 16.18 | 15.82 | 16.18 | 460,600 | 7,378,180 | 16.019 | 14.85 | 14.73 | 14.85 | 14.52 | 14.85 | 501,730 | 14.705 | 0.37% |
| 2012-01-05 | 0 | 16.12 | 16.02 | 16.12 | 15.30 | 16.20 | 373,773 | 5,970,048 | 15.972 | 14.80 | 14.71 | 14.80 | 14.05 | 14.87 | 407,149 | 14.663 | 0.75% |
| 2012-01-04 | 0 | 16.00 | 15.98 | 16.04 | 15.98 | 16.16 | 391,373 | 6,275,098 | 16.034 | 14.69 | 14.67 | 14.73 | 14.67 | 14.84 | 426,321 | 14.719 | -0.74% |
| 2012-01-03 | 0 | 16.12 | 16.00 | 16.18 | 15.68 | 16.46 | 237,793 | 3,810,696 | 16.025 | 14.80 | 14.69 | 14.85 | 14.39 | 15.11 | 259,027 | 14.712 | -0.62% |
| 2011-12-30 | 0 | 16.22 | 16.10 | 16.22 | 15.66 | 16.40 | 609,893 | 9,797,485 | 16.064 | 14.89 | 14.78 | 14.89 | 14.38 | 15.06 | 664,354 | 14.747 | -1.34% |
| 2011-12-29 | 0 | 16.44 | 16.32 | 16.46 | 15.32 | 16.48 | 460,000 | 7,349,230 | 15.977 | 15.09 | 14.98 | 15.11 | 14.06 | 15.13 | 501,076 | 14.667 | 4.85% |
| 2011-12-28 | 0 | 15.68 | 15.56 | 15.72 | 15.44 | 16.24 | 262,100 | 4,098,826 | 15.638 | 14.39 | 14.28 | 14.43 | 14.17 | 14.91 | 285,504 | 14.356 | -2.49% |
| 2011-12-23 | 0 | 16.08 | 16.00 | 16.14 | 15.82 | 16.24 | 658,892 | 10,554,635 | 16.019 | 14.76 | 14.69 | 14.82 | 14.52 | 14.91 | 717,728 | 14.706 | 2.29% |
| 2011-12-22 | 0 | 15.72 | 15.64 | 15.70 | 15.54 | 15.78 | 1,278,896 | 19,970,823 | 15.616 | 14.43 | 14.36 | 14.41 | 14.27 | 14.49 | 1,393,096 | 14.336 | 0.13% |
| 2011-12-21 | 0 | 15.70 | 15.58 | 15.68 | 15.36 | 16.00 | 2,014,271 | 31,291,397 | 15.535 | 14.41 | 14.30 | 14.39 | 14.10 | 14.69 | 2,194,137 | 14.261 | 1.42% |
| 2011-12-20 | 0 | 15.48 | 15.44 | 15.48 | 15.30 | 15.50 | 987,001 | 15,261,467 | 15.463 | 14.21 | 14.17 | 14.21 | 14.05 | 14.23 | 1,075,136 | 14.195 | 0.26% |
| 2011-12-19 | 0 | 15.44 | 15.26 | 15.44 | 15.22 | 15.90 | 561,000 | 8,682,760 | 15.477 | 14.17 | 14.01 | 14.17 | 13.97 | 14.60 | 611,095 | 14.209 | -2.89% |
| 2011-12-16 | 0 | 15.90 | 15.80 | 15.90 | 15.82 | 16.38 | 2,410,800 | 38,394,674 | 15.926 | 14.60 | 14.50 | 14.60 | 14.52 | 15.04 | 2,626,074 | 14.621 | -1.61% |
| 2011-12-15 | 0 | 16.16 | 16.02 | 16.16 | 16.00 | 16.70 | 725,500 | 11,993,790 | 16.532 | 14.84 | 14.71 | 14.84 | 14.69 | 15.33 | 790,284 | 15.177 | -3.23% |
| 2011-12-14 | 0 | 16.70 | 16.70 | 16.84 | 16.70 | 17.50 | 997,000 | 16,911,580 | 16.963 | 15.33 | 15.33 | 15.46 | 15.33 | 16.07 | 1,086,028 | 15.572 | -2.22% |
| 2011-12-13 | 0 | 17.08 | 17.00 | 17.08 | 16.80 | 17.20 | 644,000 | 10,975,860 | 17.043 | 15.68 | 15.61 | 15.68 | 15.42 | 15.79 | 701,506 | 15.646 | -0.81% |
| 2011-12-12 | 0 | 17.22 | 17.20 | 17.22 | 16.86 | 17.48 | 947,792 | 16,308,575 | 17.207 | 15.81 | 15.79 | 15.81 | 15.48 | 16.05 | 1,032,426 | 15.796 | 0.70% |
| 2011-12-09 | 0 | 17.10 | 17.02 | 17.10 | 16.20 | 17.20 | 719,250 | 12,080,926 | 16.797 | 15.70 | 15.62 | 15.70 | 14.87 | 15.79 | 783,476 | 15.420 | 0.71% |
| 2011-12-08 | 0 | 16.98 | 16.96 | 16.98 | 16.68 | 17.12 | 1,437,500 | 24,379,420 | 16.960 | 15.59 | 15.57 | 15.59 | 15.31 | 15.72 | 1,565,863 | 15.569 | 1.31% |
| 2011-12-07 | 0 | 16.76 | 16.72 | 16.76 | 16.38 | 16.90 | 2,070,000 | 34,622,050 | 16.726 | 15.39 | 15.35 | 15.39 | 15.04 | 15.51 | 2,254,842 | 15.355 | 0.12% |
| 2011-12-06 | 0 | 16.74 | 16.68 | 16.78 | 16.58 | 17.08 | 1,541,175 | 25,892,166 | 16.800 | 15.37 | 15.31 | 15.40 | 15.22 | 15.68 | 1,678,795 | 15.423 | -1.53% |
| 2011-12-05 | 0 | 17.00 | 17.00 | 17.02 | 16.52 | 17.50 | 1,371,000 | 23,314,880 | 17.006 | 15.61 | 15.61 | 15.62 | 15.17 | 16.07 | 1,493,425 | 15.612 | 4.17% |
| 2011-12-02 | 0 | 16.32 | 16.38 | 16.58 | 16.30 | 16.86 | 1,312,073 | 21,781,623 | 16.601 | 14.98 | 15.04 | 15.22 | 14.96 | 15.48 | 1,429,236 | 15.240 | -2.39% |
| 2011-12-01 | 0 | 16.72 | 16.70 | 16.76 | 16.38 | 16.82 | 2,498,198 | 41,734,084 | 16.706 | 15.35 | 15.33 | 15.39 | 15.04 | 15.44 | 2,721,277 | 15.336 | 4.76% |
| 2011-11-30 | 0 | 15.96 | 15.90 | 16.12 | 15.44 | 16.18 | 1,845,600 | 29,086,085 | 15.760 | 14.65 | 14.60 | 14.80 | 14.17 | 14.85 | 2,010,404 | 14.468 | 0.50% |
| 2011-11-29 | 0 | 15.88 | 15.80 | 16.02 | 15.50 | 16.20 | 532,048 | 8,452,413 | 15.887 | 14.58 | 14.50 | 14.71 | 14.23 | 14.87 | 579,558 | 14.584 | 3.79% |
| 2011-11-28 | 0 | 15.30 | 15.20 | 15.34 | 15.12 | 15.88 | 672,000 | 10,328,850 | 15.370 | 14.05 | 13.95 | 14.08 | 13.88 | 14.58 | 732,007 | 14.110 | -1.54% |
| 2011-11-25 | 0 | 15.54 | 15.54 | 15.58 | 15.50 | 15.90 | 1,213,000 | 18,932,928 | 15.608 | 14.27 | 14.27 | 14.30 | 14.23 | 14.60 | 1,321,316 | 14.329 | -1.27% |
| 2011-11-24 | 0 | 15.74 | 15.70 | 15.74 | 15.66 | 15.94 | 276,200 | 4,347,056 | 15.739 | 14.45 | 14.41 | 14.45 | 14.38 | 14.63 | 300,863 | 14.449 | 0.00% |
| 2011-11-23 | 0 | 15.74 | 15.74 | 15.78 | 15.72 | 16.20 | 172,000 | 2,715,040 | 15.785 | 14.45 | 14.45 | 14.49 | 14.43 | 14.87 | 187,359 | 14.491 | -0.63% |
| 2011-11-22 | 0 | 15.84 | 15.84 | 15.92 | 15.80 | 15.96 | 756,000 | 12,007,580 | 15.883 | 14.54 | 14.54 | 14.61 | 14.50 | 14.65 | 823,508 | 14.581 | 0.00% |
| 2011-11-21 | 0 | 15.84 | 15.84 | 15.86 | 15.80 | 15.96 | 802,002 | 12,710,011 | 15.848 | 14.54 | 14.54 | 14.56 | 14.50 | 14.65 | 873,617 | 14.549 | -0.38% |
| 2011-11-18 | 0 | 15.90 | 15.86 | 15.88 | 15.78 | 16.46 | 210,000 | 3,346,400 | 15.935 | 14.60 | 14.56 | 14.58 | 14.49 | 15.11 | 228,752 | 14.629 | 0.25% |
| 2011-11-17 | 0 | 15.86 | 15.84 | 15.86 | 15.80 | 16.00 | 1,603,000 | 25,436,160 | 15.868 | 14.56 | 14.54 | 14.56 | 14.50 | 14.69 | 1,746,141 | 14.567 | -0.13% |
| 2011-11-16 | 0 | 15.88 | 15.82 | 15.88 | 15.74 | 16.50 | 1,302,400 | 20,590,680 | 15.810 | 14.58 | 14.52 | 14.58 | 14.45 | 15.15 | 1,418,699 | 14.514 | -2.58% |
| 2011-11-15 | 0 | 16.30 | 16.18 | 16.30 | 15.68 | 16.30 | 307,000 | 4,928,900 | 16.055 | 14.96 | 14.85 | 14.96 | 14.39 | 14.96 | 334,414 | 14.739 | 2.77% |
| 2011-11-14 | 0 | 15.86 | 15.86 | 15.90 | 15.48 | 16.00 | 534,000 | 8,457,420 | 15.838 | 14.56 | 14.56 | 14.60 | 14.21 | 14.69 | 581,684 | 14.540 | 2.99% |
| 2011-11-11 | 0 | 15.40 | 15.40 | 15.48 | 15.28 | 15.50 | 139,000 | 2,140,156 | 15.397 | 14.14 | 14.14 | 14.21 | 14.03 | 14.23 | 151,412 | 14.135 | -0.13% |
| 2011-11-10 | 0 | 15.42 | 15.36 | 15.44 | 15.12 | 15.48 | 208,000 | 3,197,306 | 15.372 | 14.16 | 14.10 | 14.17 | 13.88 | 14.21 | 226,574 | 14.112 | -0.64% |
| 2011-11-09 | 0 | 15.52 | 15.50 | 15.54 | 15.34 | 15.78 | 1,821,400 | 28,289,436 | 15.532 | 14.25 | 14.23 | 14.27 | 14.08 | 14.49 | 1,984,043 | 14.258 | 1.17% |
| 2011-11-08 | 0 | 15.34 | 15.30 | 15.32 | 15.30 | 15.90 | 1,127,000 | 17,433,140 | 15.469 | 14.08 | 14.05 | 14.06 | 14.05 | 14.60 | 1,227,636 | 14.201 | -3.16% |
| 2011-11-07 | 0 | 15.84 | 15.68 | 15.84 | 15.30 | 15.84 | 2,185,000 | 34,185,490 | 15.646 | 14.54 | 14.39 | 14.54 | 14.05 | 14.54 | 2,380,111 | 14.363 | 0.76% |
| 2011-11-04 | 0 | 15.72 | 15.62 | 15.72 | 15.18 | 15.98 | 341,000 | 5,353,015 | 15.698 | 14.43 | 14.34 | 14.43 | 13.94 | 14.67 | 371,450 | 14.411 | 2.34% |
| 2011-11-03 | 0 | 15.36 | 15.34 | 15.36 | 15.24 | 15.56 | 1,590,000 | 24,502,930 | 15.411 | 14.10 | 14.08 | 14.10 | 13.99 | 14.28 | 1,731,980 | 14.147 | -2.78% |
| 2011-11-02 | 0 | 15.80 | 15.78 | 15.82 | 15.60 | 16.00 | 793,009 | 12,531,358 | 15.802 | 14.50 | 14.49 | 14.52 | 14.32 | 14.69 | 863,821 | 14.507 | 1.15% |
| 2011-11-01 | 0 | 15.62 | 15.60 | 15.68 | 15.60 | 15.88 | 1,492,700 | 23,470,434 | 15.724 | 14.34 | 14.32 | 14.39 | 14.32 | 14.58 | 1,625,992 | 14.435 | -1.01% |
| 2011-10-31 | 0 | 15.78 | 15.70 | 15.80 | 15.60 | 15.98 | 675,912 | 10,650,969 | 15.758 | 14.49 | 14.41 | 14.50 | 14.32 | 14.67 | 736,268 | 14.466 | 0.64% |
| 2011-10-28 | 0 | 15.68 | 15.60 | 15.70 | 15.32 | 16.14 | 768,750 | 12,136,125 | 15.787 | 14.39 | 14.32 | 14.41 | 14.06 | 14.82 | 837,396 | 14.493 | -1.38% |
| 2011-10-27 | 0 | 15.90 | 15.82 | 15.92 | 15.40 | 16.44 | 985,000 | 15,481,710 | 15.718 | 14.60 | 14.52 | 14.61 | 14.14 | 15.09 | 1,072,956 | 14.429 | 3.92% |
| 2011-10-26 | 0 | 15.30 | 15.24 | 15.30 | 15.04 | 15.50 | 1,233,000 | 18,823,900 | 15.267 | 14.05 | 13.99 | 14.05 | 13.81 | 14.23 | 1,343,102 | 14.015 | -1.42% |
| 2011-10-25 | 0 | 15.52 | 15.50 | 15.54 | 15.32 | 15.68 | 1,312,189 | 20,392,309 | 15.541 | 14.25 | 14.23 | 14.27 | 14.06 | 14.39 | 1,429,362 | 14.267 | -0.51% |
| 2011-10-24 | 0 | 15.60 | 15.52 | 15.60 | 15.02 | 15.60 | 1,112,518 | 17,104,162 | 15.374 | 14.32 | 14.25 | 14.32 | 13.79 | 14.32 | 1,211,861 | 14.114 | 4.00% |
| 2011-10-21 | 0 | 15.00 | 15.00 | 15.02 | 15.00 | 15.18 | 1,901,860 | 28,652,071 | 15.065 | 13.77 | 13.77 | 13.79 | 13.77 | 13.94 | 2,071,688 | 13.830 | -1.19% |
| 2011-10-20 | 0 | 15.18 | 15.16 | 15.20 | 15.02 | 15.80 | 1,059,000 | 16,067,340 | 15.172 | 13.94 | 13.92 | 13.95 | 13.79 | 14.50 | 1,153,564 | 13.928 | -3.56% |
| 2011-10-19 | 0 | 15.74 | 15.72 | 15.84 | 15.60 | 15.98 | 356,500 | 5,646,970 | 15.840 | 14.45 | 14.43 | 14.54 | 14.32 | 14.67 | 388,334 | 14.542 | 0.51% |
| 2011-10-18 | 0 | 15.66 | 15.60 | 15.66 | 15.60 | 16.40 | 359,900 | 5,702,060 | 15.844 | 14.38 | 14.32 | 14.38 | 14.32 | 15.06 | 392,038 | 14.545 | -3.93% |
| 2011-10-17 | 0 | 16.30 | 16.24 | 16.44 | 16.28 | 17.00 | 551,600 | 9,102,852 | 16.503 | 14.96 | 14.91 | 15.09 | 14.95 | 15.61 | 600,856 | 15.150 | -2.98% |
| 2011-10-14 | 0 | 16.80 | 16.62 | 16.80 | 16.50 | 17.50 | 401,000 | 6,711,264 | 16.736 | 15.42 | 15.26 | 15.42 | 15.15 | 16.07 | 436,808 | 15.364 | 0.00% |
| 2011-10-13 | 0 | 16.80 | 16.72 | 16.96 | 16.50 | 17.48 | 1,037,000 | 17,489,060 | 16.865 | 15.42 | 15.35 | 15.57 | 15.15 | 16.05 | 1,129,600 | 15.483 | 3.45% |
| 2011-10-12 | 0 | 16.24 | 16.22 | 16.30 | 16.22 | 17.20 | 650,000 | 10,805,360 | 16.624 | 14.91 | 14.89 | 14.96 | 14.89 | 15.79 | 708,042 | 15.261 | -2.17% |
| 2011-10-11 | 0 | 16.60 | 16.50 | 16.68 | 15.60 | 16.80 | 339,000 | 5,590,790 | 16.492 | 15.24 | 15.15 | 15.31 | 14.32 | 15.42 | 369,271 | 15.140 | 3.49% |
| 2011-10-10 | 0 | 16.04 | 15.98 | 16.04 | 15.80 | 16.84 | 475,000 | 7,612,640 | 16.027 | 14.73 | 14.67 | 14.73 | 14.50 | 15.46 | 517,416 | 14.713 | -2.79% |
| 2011-10-07 | 0 | 16.50 | 16.44 | 16.64 | 15.76 | 16.90 | 749,600 | 12,346,746 | 16.471 | 15.15 | 15.09 | 15.28 | 14.47 | 15.51 | 816,536 | 15.121 | 5.50% |
| 2011-10-06 | 0 | 15.64 | 15.60 | 15.64 | 15.56 | 16.48 | 1,069,684 | 16,775,003 | 15.682 | 14.36 | 14.32 | 14.36 | 14.28 | 15.13 | 1,165,202 | 14.397 | 0.77% |
| 2011-10-04 | 0 | 15.52 | 15.30 | 15.56 | 15.30 | 15.92 | 1,070,613 | 16,694,057 | 15.593 | 14.25 | 14.05 | 14.28 | 14.05 | 14.61 | 1,166,214 | 14.315 | -0.51% |
| 2011-10-03 | 0 | 15.60 | 15.52 | 15.70 | 15.46 | 16.00 | 1,850,966 | 28,835,419 | 15.579 | 14.32 | 14.25 | 14.41 | 14.19 | 14.69 | 2,016,249 | 14.302 | 0.65% |
| 2011-09-30 | 0 | 15.50 | 15.48 | 15.50 | 15.06 | 16.28 | 3,559,253 | 55,416,964 | 15.570 | 14.23 | 14.21 | 14.23 | 13.83 | 14.95 | 3,877,079 | 14.293 | 0.78% |
| 2011-09-28 | 0 | 15.38 | 15.38 | 15.40 | 14.50 | 15.40 | 2,100,000 | 31,179,280 | 14.847 | 14.12 | 14.12 | 14.14 | 13.31 | 14.14 | 2,287,521 | 13.630 | 3.92% |
| 2011-09-27 | 0 | 14.80 | 14.80 | 14.88 | 14.80 | 15.10 | 5,423,450 | 81,154,563 | 14.964 | 13.59 | 13.59 | 13.66 | 13.59 | 13.86 | 5,907,741 | 13.737 | 0.54% |
| 2011-09-26 | 0 | 14.72 | 14.54 | 14.80 | 14.48 | 16.64 | 7,004,441 | 106,435,269 | 15.195 | 13.51 | 13.35 | 13.59 | 13.29 | 15.28 | 7,629,908 | 13.950 | -10.02% |
| 2011-09-23 | 0 | 16.36 | 16.32 | 16.34 | 16.12 | 16.56 | 3,149,000 | 51,183,320 | 16.254 | 15.02 | 14.98 | 15.00 | 14.80 | 15.20 | 3,430,192 | 14.921 | -0.37% |
| 2011-09-22 | 0 | 16.42 | 16.36 | 16.40 | 16.04 | 17.24 | 3,071,200 | 51,277,326 | 16.696 | 15.07 | 15.02 | 15.06 | 14.73 | 15.83 | 3,345,445 | 15.328 | -7.44% |
| 2011-09-21 | 0 | 17.74 | 17.72 | 17.90 | 17.56 | 17.90 | 4,172,200 | 73,792,380 | 17.687 | 16.29 | 16.27 | 16.43 | 16.12 | 16.43 | 4,544,760 | 16.237 | -0.56% |
| 2011-09-20 | 0 | 17.84 | 17.78 | 17.84 | 17.62 | 19.04 | 1,354,000 | 24,242,580 | 17.904 | 16.38 | 16.32 | 16.38 | 16.18 | 17.48 | 1,474,907 | 16.437 | -6.11% |
| 2011-09-19 | 0 | 19.00 | 18.92 | 19.00 | 18.70 | 19.34 | 957,705 | 18,180,373 | 18.983 | 17.44 | 17.37 | 17.44 | 17.17 | 17.75 | 1,043,224 | 17.427 | 1.06% |
| 2011-09-16 | 0 | 18.80 | 18.80 | 18.90 | 18.50 | 19.22 | 3,333,328 | 62,899,620 | 18.870 | 17.26 | 17.26 | 17.35 | 16.98 | 17.64 | 3,630,980 | 17.323 | 0.64% |
| 2011-09-15 | 0 | 18.68 | 18.66 | 18.78 | 18.42 | 18.94 | 11,451,801 | 209,510,520 | 18.295 | 17.15 | 17.13 | 17.24 | 16.91 | 17.39 | 12,474,399 | 16.795 | -0.74% |
| 2011-09-14 | 0 | 18.82 | 18.84 | 18.86 | 18.68 | 19.24 | 733,390 | 13,818,974 | 18.843 | 17.28 | 17.30 | 17.31 | 17.15 | 17.66 | 798,879 | 17.298 | -0.32% |
| 2011-09-12 | 0 | 18.88 | 18.84 | 18.92 | 18.66 | 18.94 | 358,000 | 6,739,229 | 18.825 | 17.33 | 17.30 | 17.37 | 17.13 | 17.39 | 389,968 | 17.281 | 0.43% |
| 2011-09-09 | 0 | 18.80 | 18.80 | 18.90 | 18.76 | 19.24 | 729,579 | 13,792,783 | 18.905 | 17.26 | 17.26 | 17.35 | 17.22 | 17.66 | 794,727 | 17.355 | -1.36% |
| 2011-09-08 | 0 | 19.06 | 18.98 | 19.12 | 18.70 | 19.20 | 360,200 | 6,836,066 | 18.979 | 17.50 | 17.42 | 17.55 | 17.17 | 17.63 | 392,364 | 17.423 | -1.55% |
| 2011-09-07 | 0 | 19.36 | 19.22 | 19.42 | 18.98 | 19.40 | 575,494 | 11,063,324 | 19.224 | 17.77 | 17.64 | 17.83 | 17.42 | 17.81 | 626,883 | 17.648 | 1.89% |
| 2011-09-06 | 0 | 19.00 | 18.98 | 19.00 | 18.76 | 19.20 | 230,750 | 4,364,965 | 18.916 | 17.44 | 17.42 | 17.44 | 17.22 | 17.63 | 251,355 | 17.366 | -0.11% |
| 2011-09-05 | 0 | 19.02 | 19.00 | 19.10 | 18.84 | 19.60 | 188,000 | 3,580,340 | 19.044 | 17.46 | 17.44 | 17.53 | 17.30 | 17.99 | 204,788 | 17.483 | -2.86% |
| 2011-09-02 | 0 | 19.58 | 19.54 | 19.60 | 19.04 | 19.70 | 1,639,600 | 31,980,540 | 19.505 | 17.97 | 17.94 | 17.99 | 17.48 | 18.09 | 1,786,009 | 17.906 | -0.31% |
| 2011-09-01 | 0 | 19.64 | 19.58 | 19.70 | 19.48 | 20.00 | 1,447,876 | 28,615,762 | 19.764 | 18.03 | 17.97 | 18.09 | 17.88 | 18.36 | 1,577,165 | 18.144 | 0.82% |
| 2011-08-31 | 0 | 19.48 | 19.48 | 19.52 | 19.00 | 19.62 | 1,436,203 | 27,903,991 | 19.429 | 17.88 | 17.88 | 17.92 | 17.44 | 18.01 | 1,564,450 | 17.836 | 2.63% |
| 2011-08-30 | 0 | 18.98 | 18.94 | 18.98 | 18.70 | 19.08 | 340,000 | 6,447,620 | 18.964 | 17.42 | 17.39 | 17.42 | 17.17 | 17.52 | 370,361 | 17.409 | 0.42% |
| 2011-08-29 | 0 | 18.90 | 18.88 | 18.90 | 18.82 | 19.26 | 407,000 | 7,709,240 | 18.942 | 17.35 | 17.33 | 17.35 | 17.28 | 17.68 | 443,343 | 17.389 | -0.53% |
| 2011-08-26 | 0 | 19.00 | 18.98 | 19.00 | 18.86 | 19.46 | 903,000 | 17,120,610 | 18.960 | 17.44 | 17.42 | 17.44 | 17.31 | 17.86 | 983,634 | 17.405 | 1.71% |
| 2011-08-25 | 0 | 18.68 | 18.66 | 19.30 | 18.50 | 19.20 | 2,346,000 | 43,823,260 | 18.680 | 17.15 | 17.13 | 17.72 | 16.98 | 17.63 | 2,555,488 | 17.149 | 0.43% |
| 2011-08-24 | 0 | 18.60 | 18.50 | 18.60 | 18.40 | 19.10 | 4,992,250 | 92,932,285 | 18.615 | 17.08 | 16.98 | 17.08 | 16.89 | 17.53 | 5,438,037 | 17.089 | -0.75% |
| 2011-08-23 | 0 | 18.74 | 18.52 | 18.88 | 17.80 | 18.84 | 613,600 | 11,275,252 | 18.376 | 17.20 | 17.00 | 17.33 | 16.34 | 17.30 | 668,392 | 16.869 | 3.08% |
| 2011-08-22 | 0 | 18.18 | 18.02 | 18.04 | 17.94 | 18.56 | 482,000 | 8,757,300 | 18.169 | 16.69 | 16.54 | 16.56 | 16.47 | 17.04 | 525,041 | 16.679 | -1.73% |
| 2011-08-19 | 0 | 18.50 | 18.50 | 18.60 | 18.02 | 18.68 | 614,000 | 11,324,849 | 18.444 | 16.98 | 16.98 | 17.08 | 16.54 | 17.15 | 668,828 | 16.932 | -1.07% |
| 2011-08-18 | 0 | 18.70 | 18.70 | 18.72 | 18.30 | 18.90 | 878,500 | 16,282,545 | 18.535 | 17.17 | 17.17 | 17.19 | 16.80 | 17.35 | 956,946 | 17.015 | -2.50% |
| 2011-08-17 | 0 | 19.18 | 19.00 | 19.20 | 18.94 | 19.36 | 539,421 | 10,325,240 | 19.141 | 17.61 | 17.44 | 17.63 | 17.39 | 17.77 | 587,589 | 17.572 | 1.16% |
| 2011-08-16 | 0 | 18.96 | 18.82 | 18.98 | 18.50 | 19.12 | 361,000 | 6,837,880 | 18.942 | 17.41 | 17.28 | 17.42 | 16.98 | 17.55 | 393,236 | 17.389 | -1.35% |
| 2011-08-15 | 0 | 19.22 | 19.06 | 19.18 | 18.70 | 19.50 | 1,404,250 | 26,763,650 | 19.059 | 17.64 | 17.50 | 17.61 | 17.17 | 17.90 | 1,529,644 | 17.497 | 0.21% |
| 2011-08-12 | 0 | 19.18 | 19.14 | 19.24 | 19.14 | 19.80 | 440,200 | 8,480,732 | 19.266 | 17.61 | 17.57 | 17.66 | 17.57 | 18.18 | 479,508 | 17.686 | -0.31% |
| 2011-08-11 | 0 | 19.24 | 19.22 | 19.24 | 18.70 | 19.50 | 477,500 | 9,176,040 | 19.217 | 17.66 | 17.64 | 17.66 | 17.17 | 17.90 | 520,139 | 17.642 | 0.84% |
| 2011-08-10 | 0 | 19.08 | 19.04 | 19.10 | 18.30 | 19.30 | 555,286 | 10,559,037 | 19.016 | 17.52 | 17.48 | 17.53 | 16.80 | 17.72 | 604,871 | 17.457 | 2.47% |
| 2011-08-09 | 0 | 18.62 | 18.62 | 18.70 | 16.90 | 19.26 | 1,742,600 | 31,799,062 | 18.248 | 17.09 | 17.09 | 17.17 | 15.51 | 17.68 | 1,898,207 | 16.752 | -0.96% |
| 2011-08-08 | 0 | 18.80 | 18.80 | 18.82 | 18.62 | 18.90 | 1,045,700 | 19,636,886 | 18.779 | 17.26 | 17.26 | 17.28 | 17.09 | 17.35 | 1,139,077 | 17.239 | -1.05% |
| 2011-08-05 | 0 | 19.00 | 18.80 | 19.14 | 18.30 | 19.06 | 646,950 | 12,092,406 | 18.691 | 17.44 | 17.26 | 17.57 | 16.80 | 17.50 | 704,720 | 17.159 | -0.63% |
| 2011-08-04 | 0 | 19.12 | 19.08 | 19.20 | 18.72 | 19.36 | 652,352 | 12,421,575 | 19.041 | 17.55 | 17.52 | 17.63 | 17.19 | 17.77 | 710,604 | 17.480 | 0.10% |
| 2011-08-03 | 0 | 19.10 | 19.10 | 19.18 | 19.00 | 19.24 | 822,000 | 15,701,940 | 19.102 | 17.53 | 17.53 | 17.61 | 17.44 | 17.66 | 895,401 | 17.536 | -1.65% |
| 2011-08-02 | 0 | 19.42 | 19.32 | 19.44 | 19.20 | 19.80 | 532,250 | 10,490,930 | 19.711 | 17.83 | 17.74 | 17.85 | 17.63 | 18.18 | 579,778 | 18.095 | -1.52% |
| 2011-08-01 | 0 | 19.72 | 19.62 | 19.76 | 19.38 | 19.76 | 1,316,000 | 25,781,172 | 19.591 | 18.10 | 18.01 | 18.14 | 17.79 | 18.14 | 1,433,513 | 17.985 | 1.02% |
| 2011-07-29 | 0 | 19.52 | 19.48 | 19.58 | 19.34 | 19.88 | 379,000 | 7,406,860 | 19.543 | 17.92 | 17.88 | 17.97 | 17.75 | 18.25 | 412,843 | 17.941 | -1.81% |
| 2011-07-28 | 0 | 19.88 | 19.70 | 19.74 | 19.56 | 19.90 | 1,559,500 | 30,678,672 | 19.672 | 18.25 | 18.09 | 18.12 | 17.96 | 18.27 | 1,698,757 | 18.059 | 0.30% |
| 2011-07-27 | 0 | 19.82 | 19.80 | 19.82 | 18.94 | 20.60 | 1,718,624 | 33,845,031 | 19.693 | 18.20 | 18.18 | 18.20 | 17.39 | 18.91 | 1,872,090 | 18.079 | 4.76% |
| 2011-07-26 | 0 | 18.92 | 18.90 | 18.92 | 18.80 | 19.00 | 174,000 | 3,290,960 | 18.914 | 17.37 | 17.35 | 17.37 | 17.26 | 17.44 | 189,537 | 17.363 | 0.00% |
| 2011-07-25 | 0 | 18.92 | 18.82 | 18.94 | 18.58 | 18.96 | 729,276 | 13,660,784 | 18.732 | 17.37 | 17.28 | 17.39 | 17.06 | 17.41 | 794,397 | 17.196 | 0.53% |
| 2011-07-22 | 0 | 18.82 | 18.78 | 18.82 | 18.70 | 18.92 | 6,370,500 | 119,640,110 | 18.780 | 17.28 | 17.24 | 17.28 | 17.17 | 17.37 | 6,939,359 | 17.241 | -0.11% |
| 2011-07-21 | 0 | 18.84 | 18.84 | 18.88 | 18.70 | 19.70 | 580,000 | 10,895,220 | 18.785 | 17.30 | 17.30 | 17.33 | 17.17 | 18.09 | 631,792 | 17.245 | 0.32% |
| 2011-07-20 | 0 | 18.78 | 18.64 | 18.90 | 18.32 | 18.90 | 912,024 | 16,947,725 | 18.583 | 17.24 | 17.11 | 17.35 | 16.82 | 17.35 | 993,464 | 17.059 | 2.18% |
| 2011-07-19 | 0 | 18.38 | 18.38 | 18.40 | 18.00 | 18.54 | 702,500 | 12,903,030 | 18.367 | 16.87 | 16.87 | 16.89 | 16.52 | 17.02 | 765,230 | 16.862 | -1.82% |
| 2011-07-18 | 0 | 18.72 | 18.72 | 18.76 | 18.70 | 18.80 | 116,400 | 2,183,476 | 18.758 | 17.19 | 17.19 | 17.22 | 17.17 | 17.26 | 126,794 | 17.221 | -0.64% |
| 2011-07-15 | 0 | 18.84 | 18.72 | 18.84 | 18.56 | 18.88 | 388,624 | 7,307,268 | 18.803 | 17.30 | 17.19 | 17.30 | 17.04 | 17.33 | 423,326 | 17.262 | 0.43% |
| 2011-07-14 | 0 | 18.76 | 18.74 | 18.76 | 18.66 | 18.90 | 2,789,250 | 52,421,955 | 18.794 | 17.22 | 17.20 | 17.22 | 17.13 | 17.35 | 3,038,318 | 17.254 | -0.85% |
| 2011-07-13 | 0 | 18.92 | 18.78 | 18.88 | 18.64 | 19.02 | 1,471,550 | 27,764,010 | 18.867 | 17.37 | 17.24 | 17.33 | 17.11 | 17.46 | 1,602,953 | 17.321 | 0.75% |
| 2011-07-12 | 0 | 18.78 | 18.60 | 18.78 | 18.32 | 19.10 | 121,000 | 2,262,340 | 18.697 | 17.24 | 17.08 | 17.24 | 16.82 | 17.53 | 131,805 | 17.164 | 0.54% |
| 2011-07-11 | 0 | 18.68 | 18.68 | 18.74 | 18.42 | 19.10 | 165,000 | 3,087,325 | 18.711 | 17.15 | 17.15 | 17.20 | 16.91 | 17.53 | 179,734 | 17.177 | -1.68% |
| 2011-07-08 | 0 | 19.00 | 18.70 | 19.00 | 18.58 | 19.34 | 1,252,000 | 23,674,600 | 18.909 | 17.44 | 17.17 | 17.44 | 17.06 | 17.75 | 1,363,798 | 17.359 | -1.14% |
| 2011-07-07 | 0 | 19.22 | 19.12 | 19.24 | 18.94 | 19.56 | 67,000 | 1,287,340 | 19.214 | 17.64 | 17.55 | 17.66 | 17.39 | 17.96 | 72,983 | 17.639 | -0.62% |
| 2011-07-06 | 0 | 19.34 | 19.02 | 19.36 | 18.78 | 19.62 | 196,760 | 3,809,819 | 19.363 | 17.75 | 17.46 | 17.77 | 17.24 | 18.01 | 214,330 | 17.775 | 1.68% |
| 2011-07-05 | 0 | 19.02 | 18.84 | 19.04 | 18.74 | 19.50 | 153,000 | 2,902,440 | 18.970 | 17.46 | 17.30 | 17.48 | 17.20 | 17.90 | 166,662 | 17.415 | -0.42% |
| 2011-07-04 | 0 | 19.10 | 19.02 | 19.38 | 18.50 | 19.90 | 242,250 | 4,658,175 | 19.229 | 17.53 | 17.46 | 17.79 | 16.98 | 18.27 | 263,882 | 17.652 | -0.93% |
| 2011-06-30 | 0 | 19.28 | 18.80 | 19.98 | 18.12 | 19.70 | 1,468,884 | 27,104,939 | 18.453 | 17.70 | 17.26 | 18.34 | 16.63 | 18.09 | 1,600,049 | 16.940 | 6.17% |
| 2011-06-29 | 0 | 18.16 | 18.06 | 18.16 | 17.76 | 18.84 | 2,392,266 | 44,140,211 | 18.451 | 16.67 | 16.58 | 16.67 | 16.30 | 17.30 | 2,605,885 | 16.939 | -2.89% |
| 2011-06-28 | 0 | 18.70 | 18.50 | 18.68 | 17.84 | 18.76 | 265,390 | 4,868,714 | 18.346 | 17.17 | 16.98 | 17.15 | 16.38 | 17.22 | 289,088 | 16.842 | 4.94% |
| 2011-06-27 | 0 | 17.82 | 17.82 | 17.88 | 17.72 | 18.06 | 124,100 | 2,225,776 | 17.935 | 16.36 | 16.36 | 16.41 | 16.27 | 16.58 | 135,182 | 16.465 | -1.44% |
| 2011-06-24 | 0 | 18.08 | 18.08 | 18.10 | 17.00 | 18.10 | 470,500 | 8,381,580 | 17.814 | 16.60 | 16.60 | 16.62 | 15.61 | 16.62 | 512,514 | 16.354 | 5.61% |
| 2011-06-23 | 0 | 17.12 | 17.06 | 17.12 | 17.04 | 17.30 | 107,000 | 1,833,700 | 17.137 | 15.72 | 15.66 | 15.72 | 15.64 | 15.88 | 116,555 | 15.733 | 0.23% |
| 2011-06-22 | 0 | 17.08 | 17.02 | 17.20 | 17.00 | 17.60 | 292,500 | 5,005,900 | 17.114 | 15.68 | 15.62 | 15.79 | 15.61 | 16.16 | 318,619 | 15.711 | -2.06% |
| 2011-06-21 | 0 | 17.44 | 17.28 | 17.44 | 16.98 | 17.46 | 469,600 | 8,035,482 | 17.111 | 16.01 | 15.86 | 16.01 | 15.59 | 16.03 | 511,533 | 15.709 | 2.47% |
| 2011-06-20 | 0 | 17.02 | 17.00 | 17.02 | 16.92 | 17.06 | 246,750 | 4,192,200 | 16.990 | 15.62 | 15.61 | 15.62 | 15.53 | 15.66 | 268,784 | 15.597 | -0.23% |
| 2011-06-17 | 0 | 17.06 | 17.00 | 17.06 | 16.98 | 17.32 | 122,000 | 2,077,660 | 17.030 | 15.66 | 15.61 | 15.66 | 15.59 | 15.90 | 132,894 | 15.634 | -0.58% |
| 2011-06-16 | 0 | 17.16 | 17.00 | 17.10 | 16.90 | 17.18 | 527,250 | 8,972,050 | 17.017 | 15.75 | 15.61 | 15.70 | 15.51 | 15.77 | 574,331 | 15.622 | 0.47% |
| 2011-06-15 | 0 | 17.08 | 17.02 | 17.16 | 17.00 | 17.48 | 2,063,400 | 35,397,950 | 17.155 | 15.68 | 15.62 | 15.75 | 15.61 | 16.05 | 2,247,653 | 15.749 | -0.23% |
| 2011-06-14 | 0 | 17.12 | 17.08 | 17.14 | 16.86 | 17.18 | 548,070 | 9,322,115 | 17.009 | 15.72 | 15.68 | 15.73 | 15.48 | 15.77 | 597,010 | 15.615 | 0.71% |
| 2011-06-13 | 0 | 17.00 | 16.94 | 16.98 | 16.92 | 17.30 | 514,000 | 8,759,360 | 17.042 | 15.61 | 15.55 | 15.59 | 15.53 | 15.88 | 559,898 | 15.645 | -0.58% |
| 2011-06-10 | 0 | 17.10 | 17.04 | 17.12 | 17.02 | 17.38 | 472,205 | 8,141,600 | 17.242 | 15.70 | 15.64 | 15.72 | 15.62 | 15.96 | 514,371 | 15.828 | 0.47% |
| 2011-06-09 | 0 | 17.02 | 17.00 | 17.02 | 17.00 | 17.42 | 296,627 | 5,098,379 | 17.188 | 15.62 | 15.61 | 15.62 | 15.61 | 15.99 | 323,115 | 15.779 | -0.23% |
| 2011-06-08 | 0 | 17.06 | 17.06 | 17.28 | 16.90 | 17.28 | 462,416 | 7,869,667 | 17.019 | 15.66 | 15.66 | 15.86 | 15.51 | 15.86 | 503,708 | 15.623 | 0.12% |
| 2011-06-07 | 0 | 17.04 | 17.04 | 17.28 | 16.94 | 17.46 | 303,701 | 5,205,493 | 17.140 | 15.64 | 15.64 | 15.86 | 15.55 | 16.03 | 330,820 | 15.735 | -1.50% |
| 2011-06-03 | 0 | 17.30 | 17.30 | 17.44 | 17.30 | 17.64 | 407,500 | 7,085,740 | 17.388 | 15.88 | 15.88 | 16.01 | 15.88 | 16.19 | 443,888 | 15.963 | -2.59% |
| 2011-06-02 | 0 | 17.76 | 17.78 | 17.80 | 17.36 | 17.82 | 561,645 | 9,920,197 | 17.663 | 16.30 | 16.32 | 16.34 | 15.94 | 16.36 | 611,798 | 16.215 | 0.23% |
| 2011-06-01 | 0 | 17.72 | 17.68 | 17.72 | 17.68 | 18.28 | 218,958 | 3,938,454 | 17.987 | 16.27 | 16.23 | 16.27 | 16.23 | 16.78 | 238,510 | 16.513 | -0.89% |
| 2011-05-31 | 0 | 17.88 | 17.90 | 17.92 | 17.18 | 18.10 | 834,000 | 14,732,364 | 17.665 | 16.41 | 16.43 | 16.45 | 15.77 | 16.62 | 908,473 | 16.217 | 1.59% |
| 2011-05-30 | 0 | 17.60 | 17.50 | 17.60 | 17.28 | 17.94 | 292,250 | 5,149,080 | 17.619 | 16.16 | 16.07 | 16.16 | 15.86 | 16.47 | 318,347 | 16.174 | 2.56% |
| 2011-05-27 | 0 | 17.16 | 17.06 | 17.24 | 16.78 | 17.16 | 480,000 | 8,146,040 | 16.971 | 15.75 | 15.66 | 15.83 | 15.40 | 15.75 | 522,862 | 15.580 | 1.42% |
| 2011-05-26 | 0 | 16.92 | 16.80 | 16.94 | 16.90 | 17.04 | 382,000 | 6,488,780 | 16.986 | 15.53 | 15.42 | 15.55 | 15.51 | 15.64 | 416,111 | 15.594 | -1.76% |
| 2011-05-25 | 0 | 17.46 | 17.36 | 17.46 | 17.00 | 17.80 | 242,000 | 4,207,900 | 17.388 | 15.81 | 15.72 | 15.81 | 15.39 | 16.12 | 267,246 | 15.745 | 0.92% |
| 2011-05-24 | 0 | 17.30 | 17.28 | 17.30 | 16.80 | 17.50 | 391,585 | 6,723,070 | 17.169 | 15.67 | 15.65 | 15.67 | 15.21 | 15.85 | 432,436 | 15.547 | 1.76% |
| 2011-05-23 | 0 | 17.00 | 16.88 | 17.00 | 16.94 | 17.38 | 775,500 | 13,210,500 | 17.035 | 15.39 | 15.29 | 15.39 | 15.34 | 15.74 | 856,402 | 15.426 | -1.05% |
| 2011-05-20 | 0 | 17.18 | 17.10 | 17.26 | 16.98 | 17.50 | 438,000 | 7,509,805 | 17.146 | 15.56 | 15.48 | 15.63 | 15.38 | 15.85 | 483,693 | 15.526 | 0.00% |
| 2011-05-19 | 0 | 17.18 | 17.18 | 17.26 | 17.14 | 18.02 | 757,000 | 13,134,280 | 17.350 | 15.56 | 15.56 | 15.63 | 15.52 | 16.32 | 835,972 | 15.711 | -4.45% |
| 2011-05-18 | 0 | 17.98 | 17.90 | 18.06 | 17.92 | 18.56 | 564,901 | 10,277,962 | 18.194 | 16.28 | 16.21 | 16.35 | 16.23 | 16.81 | 623,833 | 16.476 | -1.21% |
| 2011-05-17 | 0 | 18.20 | 18.00 | 18.20 | 18.00 | 18.46 | 117,800 | 2,148,648 | 18.240 | 16.48 | 16.30 | 16.48 | 16.30 | 16.72 | 130,089 | 16.517 | 0.11% |
| 2011-05-16 | 0 | 18.18 | 17.98 | 18.28 | 17.84 | 18.78 | 717,250 | 12,981,260 | 18.099 | 16.46 | 16.28 | 16.55 | 16.15 | 17.01 | 792,075 | 16.389 | -4.21% |
| 2011-05-13 | 0 | 18.98 | 18.88 | 19.00 | 17.72 | 19.00 | 1,026,501 | 18,772,763 | 18.288 | 17.19 | 17.10 | 17.21 | 16.05 | 17.21 | 1,133,588 | 16.560 | 6.87% |
| 2011-05-12 | 0 | 17.76 | 17.74 | 17.84 | 17.70 | 18.34 | 1,878,560 | 33,664,315 | 17.920 | 16.08 | 16.06 | 16.15 | 16.03 | 16.61 | 2,074,536 | 16.227 | -1.77% |
| 2011-05-11 | 0 | 18.08 | 18.10 | 18.50 | 17.92 | 18.76 | 786,500 | 14,289,230 | 18.168 | 16.37 | 16.39 | 16.75 | 16.23 | 16.99 | 868,550 | 16.452 | 0.33% |
| 2011-05-09 | 0 | 18.02 | 18.02 | 18.30 | 17.48 | 18.60 | 1,712,250 | 31,082,175 | 18.153 | 16.32 | 16.32 | 16.57 | 15.83 | 16.84 | 1,890,876 | 16.438 | 4.16% |
| 2011-05-06 | 0 | 17.30 | 17.12 | 17.30 | 16.90 | 17.72 | 2,645,625 | 45,751,937 | 17.293 | 15.67 | 15.50 | 15.67 | 15.30 | 16.05 | 2,921,623 | 15.660 | 3.84% |
| 2011-05-05 | 0 | 16.66 | 16.60 | 16.66 | 16.30 | 16.80 | 776,750 | 12,905,910 | 16.615 | 15.09 | 15.03 | 15.09 | 14.76 | 15.21 | 857,782 | 15.046 | -0.95% |
| 2011-05-04 | 0 | 16.82 | 16.70 | 16.80 | 16.42 | 16.90 | 645,650 | 10,851,210 | 16.807 | 15.23 | 15.12 | 15.21 | 14.87 | 15.30 | 713,006 | 15.219 | 2.44% |
| 2011-05-03 | 0 | 16.42 | 16.42 | 16.44 | 16.30 | 17.64 | 1,425,750 | 24,440,261 | 17.142 | 14.87 | 14.87 | 14.89 | 14.76 | 15.97 | 1,574,488 | 15.523 | -7.75% |
| 2011-04-29 | 0 | 17.80 | 17.52 | 17.80 | 17.26 | 18.74 | 366,100 | 6,622,680 | 18.090 | 16.12 | 15.86 | 16.12 | 15.63 | 16.97 | 404,292 | 16.381 | -6.32% |
| 2011-04-28 | 0 | 19.00 | 18.56 | 19.26 | 17.84 | 19.90 | 93,200 | 1,747,600 | 18.751 | 17.21 | 16.81 | 17.44 | 16.15 | 18.02 | 102,923 | 16.980 | 0.11% |
| 2011-04-27 | 0 | 18.98 | 18.80 | 18.98 | 18.82 | 19.30 | 176,822 | 3,358,267 | 18.992 | 17.19 | 17.02 | 17.19 | 17.04 | 17.48 | 195,268 | 17.198 | 0.53% |
| 2011-04-26 | 0 | 18.88 | 18.86 | 18.88 | 18.82 | 19.00 | 32,200 | 607,678 | 18.872 | 17.10 | 17.08 | 17.10 | 17.04 | 17.21 | 35,559 | 17.089 | -0.84% |
| 2011-04-21 | 0 | 19.04 | 18.90 | 19.04 | 18.90 | 19.18 | 344,950 | 6,560,451 | 19.019 | 17.24 | 17.11 | 17.24 | 17.11 | 17.37 | 380,936 | 17.222 | 0.32% |
| 2011-04-20 | 0 | 18.98 | 18.82 | 19.00 | 18.54 | 19.00 | 407,500 | 7,739,955 | 18.994 | 17.19 | 17.04 | 17.21 | 16.79 | 17.21 | 450,011 | 17.199 | 1.50% |
| 2011-04-19 | 0 | 18.70 | 18.90 | 18.96 | 18.36 | 19.40 | 572,614 | 10,933,659 | 19.094 | 16.93 | 17.11 | 17.17 | 16.63 | 17.57 | 632,350 | 17.291 | -1.58% |
| 2011-04-18 | 0 | 19.00 | 18.94 | 19.00 | 18.60 | 19.28 | 357,000 | 6,786,919 | 19.011 | 17.21 | 17.15 | 17.21 | 16.84 | 17.46 | 394,243 | 17.215 | 2.15% |
| 2011-04-15 | 0 | 18.60 | 18.30 | 18.60 | 17.46 | 18.60 | 245,750 | 4,472,515 | 18.200 | 16.84 | 16.57 | 16.84 | 15.81 | 16.84 | 271,387 | 16.480 | 6.53% |
| 2011-04-14 | 0 | 17.46 | 17.44 | 17.64 | 17.20 | 19.20 | 501,250 | 8,998,445 | 17.952 | 15.81 | 15.79 | 15.97 | 15.58 | 17.39 | 553,542 | 16.256 | -8.01% |
| 2011-04-13 | 0 | 18.98 | 18.90 | 19.00 | 18.80 | 19.20 | 167,250 | 3,176,885 | 18.995 | 17.19 | 17.11 | 17.21 | 17.02 | 17.39 | 184,698 | 17.200 | -1.45% |
| 2011-04-12 | 0 | 19.26 | 19.26 | 19.28 | 19.00 | 19.58 | 83,650 | 1,609,992 | 19.247 | 17.44 | 17.44 | 17.46 | 17.21 | 17.73 | 92,377 | 17.429 | 0.94% |
| 2011-04-11 | 0 | 4.770 | 4.780 | 4.800 | 4.660 | 5.000 | 5,203,400 | 25,272,517 | 4.8569 | 17.28 | 17.31 | 17.39 | 16.88 | 18.11 | 1,436,558 | 17.592 | -3.44% |
| 2011-04-08 | 0 | 4.940 | 4.930 | 4.940 | 4.800 | 5.200 | 8,582,461 | 42,837,611 | 4.9913 | 17.89 | 17.86 | 17.89 | 17.39 | 18.84 | 2,369,451 | 18.079 | 4.66% |
| 2011-04-07 | 0 | 4.720 | 4.700 | 4.710 | 4.620 | 4.890 | 9,519,800 | 45,257,752 | 4.7541 | 17.10 | 17.02 | 17.06 | 16.73 | 17.71 | 2,628,232 | 17.220 | 5.12% |
| 2011-04-06 | 0 | 4.490 | 4.590 | 4.600 | 4.260 | 4.690 | 4,532,800 | 20,046,092 | 4.4225 | 16.26 | 16.63 | 16.66 | 15.43 | 16.99 | 1,251,418 | 16.019 | 6.90% |
| 2011-04-04 | 0 | 4.200 | 4.190 | 4.200 | 4.090 | 4.750 | 1,947,600 | 8,212,045 | 4.2165 | 15.21 | 15.18 | 15.21 | 14.81 | 17.21 | 537,695 | 15.273 | -0.71% |
| 2011-04-01 | 0 | 16.92 | 16.68 | 16.94 | 16.68 | 17.18 | 873,502 | 14,771,595 | 16.911 | 15.32 | 15.10 | 15.34 | 15.10 | 15.56 | 964,628 | 15.313 | -0.24% |
| 2011-03-31 | 0 | 16.96 | 16.90 | 17.00 | 16.86 | 17.20 | 703,000 | 11,932,050 | 16.973 | 15.36 | 15.30 | 15.39 | 15.27 | 15.58 | 776,339 | 15.370 | 0.83% |
| 2011-03-30 | 0 | 16.82 | 16.80 | 16.84 | 16.60 | 17.04 | 1,097,000 | 18,569,940 | 16.928 | 15.23 | 15.21 | 15.25 | 15.03 | 15.43 | 1,211,442 | 15.329 | 1.33% |
| 2011-03-29 | 0 | 16.60 | 16.48 | 16.78 | 16.16 | 16.78 | 1,273,200 | 20,948,840 | 16.454 | 15.03 | 14.92 | 15.19 | 14.63 | 15.19 | 1,406,023 | 14.899 | 3.11% |
| 2011-03-28 | 0 | 16.10 | 16.02 | 16.10 | 15.98 | 16.68 | 386,000 | 6,225,580 | 16.128 | 14.58 | 14.51 | 14.58 | 14.47 | 15.10 | 426,268 | 14.605 | 0.75% |
| 2011-03-25 | 0 | 15.98 | 15.98 | 16.00 | 15.82 | 16.20 | 414,125 | 6,623,643 | 15.994 | 14.47 | 14.47 | 14.49 | 14.33 | 14.67 | 457,328 | 14.483 | 1.65% |
| 2011-03-24 | 0 | 15.72 | 15.64 | 15.70 | 15.62 | 15.86 | 348,000 | 5,480,420 | 15.748 | 14.23 | 14.16 | 14.22 | 14.14 | 14.36 | 384,304 | 14.261 | 0.38% |
| 2011-03-23 | 0 | 15.66 | 15.70 | 15.80 | 15.16 | 15.80 | 255,000 | 3,969,020 | 15.565 | 14.18 | 14.22 | 14.31 | 13.73 | 14.31 | 281,602 | 14.094 | 1.29% |
| 2011-03-22 | 0 | 15.46 | 15.38 | 15.46 | 15.20 | 15.58 | 673,163 | 10,323,465 | 15.336 | 14.00 | 13.93 | 14.00 | 13.76 | 14.11 | 743,389 | 13.887 | -1.78% |
| 2011-03-21 | 0 | 15.74 | 15.60 | 15.74 | 15.12 | 15.86 | 1,472,000 | 22,716,122 | 15.432 | 14.25 | 14.13 | 14.25 | 13.69 | 14.36 | 1,625,563 | 13.974 | 3.42% |
| 2011-03-18 | 0 | 15.22 | 15.14 | 15.22 | 14.90 | 15.30 | 2,774,898 | 41,954,796 | 15.119 | 13.78 | 13.71 | 13.78 | 13.49 | 13.85 | 3,064,382 | 13.691 | 2.84% |
| 2011-03-17 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 15.14 | 1,498,000 | 22,354,520 | 14.923 | 13.40 | 13.40 | 13.42 | 13.40 | 13.71 | 1,654,275 | 13.513 | -1.73% |
| 2011-03-16 | 0 | 15.06 | 15.08 | 15.10 | 15.04 | 15.50 | 639,000 | 9,629,300 | 15.069 | 13.64 | 13.66 | 13.67 | 13.62 | 14.04 | 705,662 | 13.646 | -2.71% |
| 2011-03-15 | 0 | 15.48 | 15.48 | 15.50 | 14.70 | 15.50 | 1,088,000 | 16,438,900 | 15.109 | 14.02 | 14.02 | 14.04 | 13.31 | 14.04 | 1,201,503 | 13.682 | -0.26% |
| 2011-03-14 | 0 | 15.52 | 15.44 | 15.64 | 15.28 | 15.66 | 1,447,000 | 22,422,805 | 15.496 | 14.05 | 13.98 | 14.16 | 13.84 | 14.18 | 1,597,955 | 14.032 | -0.26% |
| 2011-03-11 | 0 | 15.56 | 15.46 | 15.60 | 15.20 | 16.02 | 466,000 | 7,239,060 | 15.535 | 14.09 | 14.00 | 14.13 | 13.76 | 14.51 | 514,614 | 14.067 | -2.14% |
| 2011-03-10 | 0 | 15.90 | 15.82 | 15.98 | 15.80 | 16.34 | 431,000 | 6,888,500 | 15.983 | 14.40 | 14.33 | 14.47 | 14.31 | 14.80 | 475,963 | 14.473 | -2.33% |
| 2011-03-09 | 0 | 16.28 | 16.24 | 16.34 | 15.68 | 16.34 | 1,116,000 | 17,742,520 | 15.898 | 14.74 | 14.71 | 14.80 | 14.20 | 14.80 | 1,232,424 | 14.396 | 4.23% |
| 2011-03-08 | 0 | 15.62 | 15.52 | 15.64 | 15.14 | 15.90 | 616,000 | 9,554,595 | 15.511 | 14.14 | 14.05 | 14.16 | 13.71 | 14.40 | 680,263 | 14.045 | -1.01% |
| 2011-03-07 | 0 | 15.78 | 15.66 | 15.78 | 14.90 | 15.80 | 1,293,000 | 20,078,480 | 15.529 | 14.29 | 14.18 | 14.29 | 13.49 | 14.31 | 1,427,889 | 14.062 | 3.68% |
| 2011-03-04 | 0 | 15.22 | 15.14 | 15.24 | 15.10 | 15.70 | 1,101,000 | 16,849,854 | 15.304 | 13.78 | 13.71 | 13.80 | 13.67 | 14.22 | 1,215,859 | 13.858 | -2.06% |
| 2011-03-03 | 0 | 15.54 | 15.46 | 15.54 | 15.44 | 15.90 | 645,000 | 10,035,580 | 15.559 | 14.07 | 14.00 | 14.07 | 13.98 | 14.40 | 712,288 | 14.089 | -0.77% |
| 2011-03-02 | 0 | 15.66 | 15.68 | 15.72 | 15.54 | 16.86 | 1,036,700 | 16,765,136 | 16.172 | 14.18 | 14.20 | 14.23 | 14.07 | 15.27 | 1,144,851 | 14.644 | -7.12% |
| 2011-03-01 | 0 | 16.86 | 16.84 | 16.86 | 16.16 | 16.98 | 1,957,000 | 32,930,460 | 16.827 | 15.27 | 15.25 | 15.27 | 14.63 | 15.38 | 2,161,159 | 15.237 | 3.69% |
| 2011-02-28 | 0 | 16.26 | 16.16 | 16.24 | 15.82 | 16.42 | 434,489 | 7,056,846 | 16.242 | 14.72 | 14.63 | 14.71 | 14.33 | 14.87 | 479,816 | 14.707 | 3.04% |
| 2011-02-25 | 0 | 15.78 | 15.72 | 15.84 | 15.30 | 15.98 | 404,200 | 6,317,518 | 15.630 | 14.29 | 14.23 | 14.34 | 13.85 | 14.47 | 446,367 | 14.153 | 0.90% |
| 2011-02-24 | 0 | 15.64 | 15.58 | 15.62 | 15.38 | 15.96 | 772,000 | 12,030,410 | 15.583 | 14.16 | 14.11 | 14.14 | 13.93 | 14.45 | 852,537 | 14.111 | -2.01% |
| 2011-02-23 | 0 | 15.96 | 15.86 | 16.02 | 15.70 | 16.26 | 980,000 | 15,642,713 | 15.962 | 14.45 | 14.36 | 14.51 | 14.22 | 14.72 | 1,082,236 | 14.454 | 1.27% |
| 2011-02-22 | 0 | 15.76 | 15.76 | 15.82 | 15.58 | 15.94 | 389,000 | 6,142,000 | 15.789 | 14.27 | 14.27 | 14.33 | 14.11 | 14.43 | 429,581 | 14.298 | -1.01% |
| 2011-02-21 | 0 | 15.92 | 15.90 | 15.92 | 15.86 | 16.00 | 313,000 | 4,980,390 | 15.912 | 14.42 | 14.40 | 14.42 | 14.36 | 14.49 | 345,653 | 14.409 | 0.00% |
| 2011-02-18 | 0 | 15.92 | 15.90 | 15.98 | 15.90 | 16.14 | 636,106 | 10,195,813 | 16.029 | 14.42 | 14.40 | 14.47 | 14.40 | 14.62 | 702,466 | 14.514 | 0.13% |
| 2011-02-17 | 0 | 15.90 | 15.90 | 15.98 | 15.90 | 16.10 | 211,200 | 3,378,504 | 15.997 | 14.40 | 14.40 | 14.47 | 14.40 | 14.58 | 233,233 | 14.486 | 0.76% |
| 2011-02-16 | 0 | 15.78 | 15.78 | 15.90 | 15.78 | 15.98 | 151,318 | 2,402,809 | 15.879 | 14.29 | 14.29 | 14.40 | 14.29 | 14.47 | 167,104 | 14.379 | -1.25% |
| 2011-02-15 | 0 | 15.98 | 15.94 | 16.00 | 15.82 | 16.38 | 2,386,000 | 38,038,420 | 15.942 | 14.47 | 14.43 | 14.49 | 14.33 | 14.83 | 2,634,913 | 14.436 | 0.25% |
| 2011-02-14 | 0 | 15.94 | 15.92 | 15.94 | 15.38 | 16.08 | 2,250,250 | 35,577,855 | 15.811 | 14.43 | 14.42 | 14.43 | 13.93 | 14.56 | 2,485,002 | 14.317 | 5.28% |
| 2011-02-11 | 0 | 15.14 | 15.14 | 15.16 | 14.92 | 15.50 | 2,221,400 | 33,351,632 | 15.014 | 13.71 | 13.71 | 13.73 | 13.51 | 14.04 | 2,453,142 | 13.595 | 2.16% |
| 2011-02-10 | 0 | 14.82 | 14.70 | 14.84 | 14.66 | 14.90 | 1,322,735 | 19,603,243 | 14.820 | 13.42 | 13.31 | 13.44 | 13.28 | 13.49 | 1,460,726 | 13.420 | -0.27% |
| 2011-02-09 | 0 | 14.86 | 14.72 | 14.82 | 14.78 | 15.14 | 1,803,506 | 26,909,341 | 14.921 | 13.46 | 13.33 | 13.42 | 13.38 | 13.71 | 1,991,652 | 13.511 | -2.24% |
| 2011-02-08 | 0 | 15.20 | 15.16 | 15.20 | 15.12 | 15.90 | 971,000 | 15,212,140 | 15.667 | 13.76 | 13.73 | 13.76 | 13.69 | 14.40 | 1,072,297 | 14.186 | -5.00% |
| 2011-02-07 | 0 | 16.00 | 15.88 | 16.00 | 15.70 | 16.16 | 2,211,000 | 35,365,520 | 15.995 | 14.49 | 14.38 | 14.49 | 14.22 | 14.63 | 2,441,657 | 14.484 | -0.37% |
| 2011-02-02 | 0 | 16.06 | 16.02 | 16.06 | 15.84 | 16.42 | 1,266,000 | 20,342,880 | 16.069 | 14.54 | 14.51 | 14.54 | 14.34 | 14.87 | 1,398,072 | 14.551 | 1.13% |
| 2011-02-01 | 0 | 15.88 | 15.88 | 16.04 | 15.82 | 16.46 | 1,463,890 | 23,467,160 | 16.031 | 14.38 | 14.38 | 14.52 | 14.33 | 14.91 | 1,616,607 | 14.516 | -2.93% |
| 2011-01-31 | 0 | 16.36 | 16.26 | 16.36 | 15.68 | 16.98 | 1,779,000 | 29,129,078 | 16.374 | 14.81 | 14.72 | 14.81 | 14.20 | 15.38 | 1,964,590 | 14.827 | -2.50% |
| 2011-01-28 | 0 | 16.78 | 16.60 | 16.82 | 16.60 | 17.10 | 2,023,867 | 33,975,399 | 16.787 | 15.19 | 15.03 | 15.23 | 15.03 | 15.48 | 2,235,002 | 15.202 | -0.36% |
| 2011-01-27 | 0 | 16.84 | 16.84 | 16.90 | 16.52 | 16.98 | 758,978 | 12,724,173 | 16.765 | 15.25 | 15.25 | 15.30 | 14.96 | 15.38 | 838,156 | 15.181 | -0.36% |
| 2011-01-26 | 0 | 16.90 | 16.80 | 16.96 | 16.30 | 17.06 | 734,000 | 12,318,910 | 16.783 | 15.30 | 15.21 | 15.36 | 14.76 | 15.45 | 810,573 | 15.198 | 0.12% |
| 2011-01-25 | 0 | 16.88 | 16.84 | 16.90 | 16.38 | 17.00 | 3,745,000 | 62,253,130 | 16.623 | 15.29 | 15.25 | 15.30 | 14.83 | 15.39 | 4,135,687 | 15.053 | 2.55% |
| 2011-01-24 | 0 | 16.46 | 16.54 | 16.60 | 16.34 | 17.04 | 626,000 | 10,436,130 | 16.671 | 14.91 | 14.98 | 15.03 | 14.80 | 15.43 | 691,306 | 15.096 | -2.60% |
| 2011-01-21 | 0 | 16.90 | 16.86 | 16.94 | 16.84 | 17.70 | 1,199,000 | 20,620,088 | 17.198 | 15.30 | 15.27 | 15.34 | 15.25 | 16.03 | 1,324,083 | 15.573 | -4.63% |
| 2011-01-20 | 0 | 17.72 | 17.70 | 17.74 | 17.68 | 18.20 | 668,000 | 11,907,650 | 17.826 | 16.05 | 16.03 | 16.06 | 16.01 | 16.48 | 737,687 | 16.142 | -2.21% |
| 2011-01-19 | 0 | 18.12 | 18.12 | 18.14 | 18.12 | 18.42 | 162,000 | 2,949,900 | 18.209 | 16.41 | 16.41 | 16.43 | 16.41 | 16.68 | 178,900 | 16.489 | -1.31% |
| 2011-01-18 | 0 | 18.36 | 18.36 | 18.50 | 18.36 | 18.58 | 121,000 | 2,228,870 | 18.420 | 16.63 | 16.63 | 16.75 | 16.63 | 16.82 | 133,623 | 16.680 | -0.86% |
| 2011-01-17 | 0 | 18.52 | 18.40 | 18.42 | 18.36 | 18.78 | 344,000 | 6,357,040 | 18.480 | 16.77 | 16.66 | 16.68 | 16.63 | 17.01 | 379,887 | 16.734 | 0.87% |
| 2011-01-14 | 0 | 18.36 | 18.34 | 18.38 | 18.30 | 18.70 | 432,400 | 7,992,008 | 18.483 | 16.63 | 16.61 | 16.64 | 16.57 | 16.93 | 477,509 | 16.737 | -0.43% |
| 2011-01-13 | 0 | 18.44 | 18.44 | 18.46 | 18.28 | 18.90 | 1,085,000 | 20,037,470 | 18.468 | 16.70 | 16.70 | 16.72 | 16.55 | 17.11 | 1,198,190 | 16.723 | 0.66% |
| 2011-01-12 | 0 | 18.32 | 18.22 | 18.36 | 18.10 | 18.86 | 611,000 | 11,204,400 | 18.338 | 16.59 | 16.50 | 16.63 | 16.39 | 17.08 | 674,741 | 16.605 | -2.86% |
| 2011-01-11 | 0 | 18.86 | 18.86 | 18.94 | 18.58 | 18.98 | 715,000 | 13,415,100 | 18.762 | 17.08 | 17.08 | 17.15 | 16.82 | 17.19 | 789,591 | 16.990 | 1.40% |
| 2011-01-10 | 0 | 18.60 | 18.66 | 18.68 | 18.58 | 18.96 | 589,628 | 11,027,025 | 18.702 | 16.84 | 16.90 | 16.92 | 16.82 | 17.17 | 651,139 | 16.935 | -2.11% |
| 2011-01-07 | 0 | 19.00 | 18.94 | 19.00 | 18.84 | 19.00 | 635,000 | 12,058,000 | 18.989 | 17.21 | 17.15 | 17.21 | 17.06 | 17.21 | 701,245 | 17.195 | 0.00% |
| 2011-01-06 | 0 | 19.00 | 18.98 | 19.00 | 18.84 | 19.08 | 776,380 | 14,729,314 | 18.972 | 17.21 | 17.19 | 17.21 | 17.06 | 17.28 | 857,374 | 17.180 | 1.06% |
| 2011-01-05 | 0 | 18.80 | 18.94 | 18.96 | 18.68 | 19.46 | 1,003,000 | 19,045,479 | 18.989 | 17.02 | 17.15 | 17.17 | 16.92 | 17.62 | 1,107,635 | 17.195 | -2.79% |
| 2011-01-04 | 0 | 19.34 | 19.12 | 19.30 | 18.90 | 19.92 | 850,086 | 16,414,172 | 19.309 | 17.51 | 17.31 | 17.48 | 17.11 | 18.04 | 938,769 | 17.485 | -1.43% |
| 2011-01-03 | 0 | 19.62 | 19.54 | 19.62 | 19.02 | 19.68 | 453,000 | 8,827,750 | 19.487 | 17.77 | 17.69 | 17.77 | 17.22 | 17.82 | 500,258 | 17.646 | 2.40% |
| 2010-12-31 | 0 | 19.16 | 19.00 | 19.20 | 18.54 | 19.50 | 399,800 | 7,593,812 | 18.994 | 17.35 | 17.21 | 17.39 | 16.79 | 17.66 | 441,508 | 17.200 | 5.16% |
| 2010-12-30 | 0 | 18.22 | 18.18 | 18.32 | 18.02 | 18.58 | 857,925 | 15,635,150 | 18.224 | 16.50 | 16.46 | 16.59 | 16.32 | 16.82 | 947,426 | 16.503 | 0.00% |
| 2010-12-29 | 0 | 18.22 | 18.14 | 18.30 | 18.00 | 18.30 | 441,500 | 7,999,640 | 18.119 | 16.50 | 16.43 | 16.57 | 16.30 | 16.57 | 487,558 | 16.408 | -0.11% |
| 2010-12-28 | 0 | 18.24 | 18.18 | 18.24 | 18.16 | 18.98 | 360,000 | 6,612,100 | 18.367 | 16.52 | 16.46 | 16.52 | 16.44 | 17.19 | 397,556 | 16.632 | -1.94% |
| 2010-12-24 | 0 | 18.60 | 18.44 | 18.60 | 18.24 | 19.00 | 611,000 | 11,526,476 | 18.865 | 16.84 | 16.70 | 16.84 | 16.52 | 17.21 | 674,741 | 17.083 | -2.41% |
| 2010-12-23 | 0 | 19.06 | 18.90 | 19.12 | 18.84 | 19.46 | 356,000 | 6,790,900 | 19.076 | 17.26 | 17.11 | 17.31 | 17.06 | 17.62 | 393,139 | 17.274 | -0.73% |
| 2010-12-22 | 0 | 19.20 | 19.12 | 19.34 | 19.00 | 19.36 | 699,737 | 13,405,512 | 19.158 | 17.39 | 17.31 | 17.51 | 17.21 | 17.53 | 772,735 | 17.348 | 0.52% |
| 2010-12-21 | 0 | 19.10 | 19.06 | 19.10 | 19.04 | 19.50 | 1,118,000 | 21,384,964 | 19.128 | 17.30 | 17.26 | 17.30 | 17.24 | 17.66 | 1,234,632 | 17.321 | 0.00% |
| 2010-12-20 | 0 | 19.10 | 19.10 | 19.14 | 19.02 | 20.45 | 452,000 | 8,660,530 | 19.161 | 17.30 | 17.30 | 17.33 | 17.22 | 18.52 | 499,154 | 17.350 | -5.68% |
| 2010-12-17 | 0 | 20.25 | 19.96 | 20.35 | 19.88 | 20.40 | 451,000 | 9,114,176 | 20.209 | 18.34 | 18.07 | 18.43 | 18.00 | 18.47 | 498,049 | 18.300 | 2.07% |
| 2010-12-16 | 0 | 19.84 | 19.50 | 19.86 | 19.14 | 20.25 | 720,000 | 14,209,480 | 19.735 | 17.97 | 17.66 | 17.98 | 17.33 | 18.34 | 795,112 | 17.871 | 0.81% |
| 2010-12-15 | 0 | 19.68 | 19.84 | 20.10 | 19.04 | 20.20 | 804,000 | 15,555,120 | 19.347 | 17.82 | 17.97 | 18.20 | 17.24 | 18.29 | 887,875 | 17.519 | -2.57% |
| 2010-12-14 | 0 | 20.20 | 20.00 | 20.20 | 19.80 | 20.80 | 227,300 | 4,569,920 | 20.105 | 18.29 | 18.11 | 18.29 | 17.93 | 18.84 | 251,012 | 18.206 | -0.98% |
| 2010-12-13 | 0 | 20.40 | 20.35 | 20.55 | 20.20 | 20.80 | 237,900 | 4,873,940 | 20.487 | 18.47 | 18.43 | 18.61 | 18.29 | 18.84 | 262,718 | 18.552 | -0.73% |
| 2010-12-10 | 0 | 20.55 | 20.60 | 20.85 | 20.05 | 20.80 | 3,159,350 | 64,944,828 | 20.556 | 18.61 | 18.65 | 18.88 | 18.16 | 18.84 | 3,488,941 | 18.614 | -3.07% |
| 2010-12-09 | 0 | 21.20 | 20.95 | 21.05 | 20.60 | 21.30 | 572,000 | 11,981,850 | 20.947 | 19.20 | 18.97 | 19.06 | 18.65 | 19.29 | 631,672 | 18.968 | -0.47% |
| 2010-12-08 | 0 | 21.30 | 21.00 | 21.55 | 20.85 | 22.00 | 271,000 | 5,778,488 | 21.323 | 19.29 | 19.02 | 19.51 | 18.88 | 19.92 | 299,271 | 19.309 | 1.67% |
| 2010-12-07 | 0 | 20.95 | 20.75 | 20.95 | 20.40 | 22.50 | 1,329,000 | 28,683,143 | 21.583 | 18.97 | 18.79 | 18.97 | 18.47 | 20.37 | 1,467,645 | 19.544 | -0.48% |
| 2010-12-06 | 0 | 21.05 | 20.90 | 21.20 | 20.70 | 21.30 | 595,750 | 12,502,875 | 20.987 | 19.06 | 18.93 | 19.20 | 18.74 | 19.29 | 657,900 | 19.004 | -1.17% |
| 2010-12-03 | 0 | 21.30 | 21.10 | 21.30 | 20.00 | 21.70 | 541,000 | 11,432,100 | 21.131 | 19.29 | 19.11 | 19.29 | 18.11 | 19.65 | 597,438 | 19.135 | 5.97% |
| 2010-12-02 | 0 | 20.10 | 20.00 | 20.20 | 19.90 | 21.45 | 3,798,000 | 77,804,110 | 20.486 | 18.20 | 18.11 | 18.29 | 18.02 | 19.42 | 4,194,217 | 18.550 | -1.71% |
| 2010-12-01 | 0 | 20.45 | 20.15 | 20.20 | 20.00 | 22.00 | 1,763,993 | 36,419,898 | 20.646 | 18.52 | 18.25 | 18.29 | 18.11 | 19.92 | 1,948,017 | 18.696 | -0.24% |
| 2010-11-30 | 0 | 20.50 | 24.20 | - | 19.68 | 24.25 | 1,563,614 | 31,373,533 | 20.065 | 18.56 | 21.91 | - | 17.82 | 21.96 | 1,726,734 | 18.169 | 4.49% |
| 2010-11-29 | 0 | 19.62 | 19.48 | 19.62 | 18.90 | 19.62 | 306,000 | 5,910,700 | 19.316 | 17.77 | 17.64 | 17.77 | 17.11 | 17.77 | 337,923 | 17.491 | 3.48% |
| 2010-11-26 | 0 | 18.96 | 18.80 | 19.02 | 18.70 | 19.02 | 107,000 | 2,016,640 | 18.847 | 17.17 | 17.02 | 17.22 | 16.93 | 17.22 | 118,162 | 17.067 | 0.64% |
| 2010-11-25 | 0 | 18.84 | 18.84 | 18.86 | 18.82 | 19.00 | 236,000 | 4,453,780 | 18.872 | 17.06 | 17.06 | 17.08 | 17.04 | 17.21 | 260,620 | 17.089 | 0.00% |
| 2010-11-24 | 0 | 18.84 | 18.72 | 18.90 | 18.52 | 19.30 | 632,118 | 11,907,867 | 18.838 | 17.06 | 16.95 | 17.11 | 16.77 | 17.48 | 698,062 | 17.058 | -0.74% |
| 2010-11-23 | 0 | 18.98 | 18.78 | 18.98 | 18.50 | 19.00 | 304,768 | 5,712,234 | 18.743 | 17.19 | 17.01 | 17.19 | 16.75 | 17.21 | 336,562 | 16.972 | 0.96% |
| 2010-11-22 | 0 | 18.80 | 18.76 | 18.94 | 18.42 | 18.98 | 206,968 | 3,885,419 | 18.773 | 17.02 | 16.99 | 17.15 | 16.68 | 17.19 | 228,559 | 17.000 | 0.53% |
| 2010-11-19 | 0 | 18.70 | 18.68 | 18.70 | 18.30 | 18.70 | 214,100 | 3,982,464 | 18.601 | 16.93 | 16.92 | 16.93 | 16.57 | 16.93 | 236,435 | 16.844 | 0.11% |
| 2010-11-18 | 0 | 18.68 | 18.50 | 18.70 | 18.20 | 18.86 | 909,935 | 16,755,893 | 18.414 | 16.92 | 16.75 | 16.93 | 16.48 | 17.08 | 1,004,862 | 16.675 | -0.43% |
| 2010-11-17 | 0 | 18.76 | 18.72 | 18.84 | 18.40 | 19.60 | 1,703,322 | 31,928,041 | 18.745 | 16.99 | 16.95 | 17.06 | 16.66 | 17.75 | 1,881,017 | 16.974 | -4.77% |
| 2010-11-16 | 0 | 19.70 | 19.50 | 19.70 | 18.86 | 19.76 | 1,747,934 | 33,198,181 | 18.993 | 17.84 | 17.66 | 17.84 | 17.08 | 17.89 | 1,930,283 | 17.199 | 5.35% |
| 2010-11-15 | 0 | 18.70 | 18.42 | 18.78 | 18.20 | 19.04 | 1,006,200 | 18,643,448 | 18.529 | 16.93 | 16.68 | 17.01 | 16.48 | 17.24 | 1,111,169 | 16.778 | -1.58% |
| 2010-11-12 | 0 | 19.00 | 18.98 | 19.00 | 18.90 | 19.26 | 938,672 | 17,821,188 | 18.986 | 17.21 | 17.19 | 17.21 | 17.11 | 17.44 | 1,036,597 | 17.192 | 0.00% |
| 2010-11-11 | 0 | 19.00 | 18.98 | 19.12 | 18.94 | 19.66 | 522,027 | 10,008,698 | 19.173 | 17.21 | 17.19 | 17.31 | 17.15 | 17.80 | 576,486 | 17.362 | -1.45% |
| 2010-11-10 | 0 | 19.28 | 19.28 | 19.36 | 19.00 | 19.36 | 207,000 | 3,959,560 | 19.128 | 17.46 | 17.46 | 17.53 | 17.21 | 17.53 | 228,595 | 17.321 | -0.41% |
| 2010-11-09 | 0 | 19.36 | 19.18 | 19.50 | 18.94 | 19.50 | 510,000 | 9,726,174 | 19.071 | 17.53 | 17.37 | 17.66 | 17.15 | 17.66 | 563,204 | 17.269 | 0.31% |
| 2010-11-08 | 0 | 19.30 | 19.20 | 19.28 | 18.50 | 19.32 | 641,500 | 12,338,160 | 19.233 | 17.48 | 17.39 | 17.46 | 16.75 | 17.49 | 708,423 | 17.416 | 0.21% |
| 2010-11-05 | 0 | 19.26 | 19.24 | 19.26 | 19.12 | 19.38 | 683,400 | 13,134,052 | 19.219 | 17.44 | 17.42 | 17.44 | 17.31 | 17.55 | 754,694 | 17.403 | 0.63% |
| 2010-11-04 | 0 | 19.14 | 19.12 | 19.18 | 18.80 | 19.20 | 239,600 | 4,573,768 | 19.089 | 17.33 | 17.31 | 17.37 | 17.02 | 17.39 | 264,596 | 17.286 | 0.74% |
| 2010-11-03 | 0 | 19.00 | 18.96 | 19.00 | 18.62 | 19.00 | 548,600 | 10,337,886 | 18.844 | 17.21 | 17.17 | 17.21 | 16.86 | 17.21 | 605,831 | 17.064 | 1.71% |
| 2010-11-02 | 0 | 18.68 | 18.68 | 18.80 | 18.44 | 19.00 | 265,696 | 5,001,969 | 18.826 | 16.92 | 16.92 | 17.02 | 16.70 | 17.21 | 293,414 | 17.047 | -0.53% |
| 2010-11-01 | 0 | 18.78 | 18.68 | 18.80 | 18.24 | 18.80 | 518,475 | 9,656,373 | 18.625 | 17.01 | 16.92 | 17.02 | 16.52 | 17.02 | 572,564 | 16.865 | 3.19% |
| 2010-10-29 | 0 | 18.20 | 18.00 | 18.28 | 17.40 | 18.30 | 376,700 | 6,706,930 | 17.804 | 16.48 | 16.30 | 16.55 | 15.76 | 16.57 | 415,998 | 16.122 | 1.56% |
| 2010-10-28 | 0 | 17.92 | 17.86 | 17.92 | 17.40 | 17.94 | 780,600 | 13,813,294 | 17.696 | 16.23 | 16.17 | 16.23 | 15.76 | 16.25 | 862,034 | 16.024 | 1.01% |
| 2010-10-27 | 0 | 17.74 | 17.70 | 17.78 | 17.50 | 17.98 | 1,214,077 | 21,682,756 | 17.860 | 16.06 | 16.03 | 16.10 | 15.85 | 16.28 | 1,340,732 | 16.172 | -1.33% |
| 2010-10-26 | 0 | 17.98 | 18.00 | 18.02 | 17.84 | 18.18 | 622,600 | 11,203,512 | 17.995 | 16.28 | 16.30 | 16.32 | 16.15 | 16.46 | 687,551 | 16.295 | -0.33% |
| 2010-10-25 | 0 | 18.04 | 18.04 | 18.06 | 17.76 | 18.10 | 967,000 | 17,271,800 | 17.861 | 16.34 | 16.34 | 16.35 | 16.08 | 16.39 | 1,067,880 | 16.174 | 1.81% |
| 2010-10-22 | 0 | 17.72 | 17.72 | 17.78 | 17.46 | 17.78 | 545,600 | 9,621,164 | 17.634 | 16.05 | 16.05 | 16.10 | 15.81 | 16.10 | 602,518 | 15.968 | 1.96% |
| 2010-10-21 | 0 | 17.38 | 17.32 | 17.40 | 17.32 | 17.68 | 875,000 | 15,223,234 | 17.398 | 15.74 | 15.68 | 15.76 | 15.68 | 16.01 | 966,282 | 15.754 | 1.64% |
| 2010-10-20 | 0 | 17.10 | 17.10 | 17.12 | 17.00 | 17.52 | 1,505,000 | 25,957,418 | 17.248 | 15.48 | 15.48 | 15.50 | 15.39 | 15.86 | 1,662,005 | 15.618 | -2.40% |
| 2010-10-19 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 18.00 | 531,440 | 9,344,575 | 17.584 | 15.86 | 15.85 | 15.86 | 15.85 | 16.30 | 586,881 | 15.922 | -1.02% |
| 2010-10-18 | 0 | 17.70 | 17.68 | 17.80 | 17.68 | 18.58 | 2,836,000 | 51,210,566 | 18.057 | 16.03 | 16.01 | 16.12 | 16.01 | 16.82 | 3,131,858 | 16.351 | -6.25% |
| 2010-10-15 | 0 | 18.88 | 18.84 | 18.98 | 18.60 | 19.30 | 1,268,200 | 23,960,990 | 18.894 | 17.10 | 17.06 | 17.19 | 16.84 | 17.48 | 1,400,502 | 17.109 | -0.63% |
| 2010-10-14 | 0 | 19.00 | 18.86 | 19.00 | 18.86 | 19.50 | 956,650 | 18,367,511 | 19.200 | 17.21 | 17.08 | 17.21 | 17.08 | 17.66 | 1,056,450 | 17.386 | -1.86% |
| 2010-10-13 | 0 | 19.36 | 19.24 | 19.36 | 19.06 | 19.60 | 632,000 | 12,206,560 | 19.314 | 17.53 | 17.42 | 17.53 | 17.26 | 17.75 | 697,932 | 17.490 | 1.57% |
| 2010-10-12 | 0 | 19.06 | 18.98 | 19.06 | 18.66 | 19.50 | 1,032,000 | 19,622,040 | 19.014 | 17.26 | 17.19 | 17.26 | 16.90 | 17.66 | 1,139,661 | 17.217 | -1.85% |
| 2010-10-11 | 0 | 19.42 | 19.28 | 19.44 | 18.66 | 19.50 | 829,000 | 15,828,760 | 19.094 | 17.59 | 17.46 | 17.60 | 16.90 | 17.66 | 915,483 | 17.290 | 4.41% |
| 2010-10-08 | 0 | 18.60 | 18.50 | 18.66 | 18.32 | 18.74 | 787,000 | 14,560,182 | 18.501 | 16.84 | 16.75 | 16.90 | 16.59 | 16.97 | 869,102 | 16.753 | -0.75% |
| 2010-10-07 | 0 | 18.74 | 18.72 | 18.74 | 18.36 | 18.86 | 357,139 | 6,637,971 | 18.587 | 16.97 | 16.95 | 16.97 | 16.63 | 17.08 | 394,397 | 16.831 | -0.64% |
| 2010-10-06 | 0 | 18.86 | 18.84 | 18.86 | 18.32 | 19.40 | 1,021,000 | 19,195,136 | 18.800 | 17.08 | 17.06 | 17.08 | 16.59 | 17.57 | 1,127,513 | 17.024 | -2.98% |
| 2010-10-05 | 0 | 19.44 | 19.22 | 19.38 | 18.50 | 19.46 | 803,664 | 15,199,976 | 18.913 | 17.60 | 17.40 | 17.55 | 16.75 | 17.62 | 887,504 | 17.127 | 1.78% |
| 2010-10-04 | 0 | 19.10 | 19.02 | 19.10 | 18.22 | 19.98 | 1,292,954 | 24,729,455 | 19.126 | 17.30 | 17.22 | 17.30 | 16.50 | 18.09 | 1,427,838 | 17.320 | 2.91% |
| 2010-09-30 | 0 | 18.56 | 18.50 | 18.56 | 18.42 | 18.78 | 752,000 | 13,962,360 | 18.567 | 16.81 | 16.75 | 16.81 | 16.68 | 17.01 | 830,450 | 16.813 | 0.65% |
| 2010-09-29 | 0 | 18.44 | 18.40 | 18.64 | 17.82 | 18.64 | 492,400 | 8,935,188 | 18.146 | 16.70 | 16.66 | 16.88 | 16.14 | 16.88 | 543,768 | 16.432 | 1.32% |
| 2010-09-28 | 0 | 18.20 | 18.18 | 18.38 | 17.70 | 18.50 | 248,600 | 4,515,706 | 18.165 | 16.48 | 16.46 | 16.64 | 16.03 | 16.75 | 274,535 | 16.449 | 0.00% |
| 2010-09-27 | 0 | 18.20 | 18.16 | 18.20 | 17.90 | 18.32 | 319,002 | 5,795,928 | 18.169 | 16.48 | 16.44 | 16.48 | 16.21 | 16.59 | 352,281 | 16.453 | 1.00% |
| 2010-09-24 | 0 | 18.02 | 17.98 | 18.02 | 17.94 | 18.76 | 882,254 | 15,992,983 | 18.127 | 16.32 | 16.28 | 16.32 | 16.25 | 16.99 | 974,293 | 16.415 | -2.28% |
| 2010-09-22 | 0 | 18.44 | 18.20 | 18.38 | 18.16 | 19.00 | 689,662 | 12,740,882 | 18.474 | 16.70 | 16.48 | 16.64 | 16.44 | 17.21 | 761,609 | 16.729 | -1.60% |
| 2010-09-21 | 0 | 18.74 | 18.68 | 18.74 | 18.60 | 18.92 | 405,600 | 7,593,122 | 18.721 | 16.97 | 16.92 | 16.97 | 16.84 | 17.13 | 447,913 | 16.952 | -0.53% |
| 2010-09-20 | 0 | 18.84 | 18.70 | 18.84 | 18.64 | 18.86 | 721,400 | 13,504,278 | 18.720 | 17.06 | 16.93 | 17.06 | 16.88 | 17.08 | 796,658 | 16.951 | 2.39% |
| 2010-09-17 | 0 | 18.40 | 18.44 | 18.80 | 18.00 | 18.96 | 825,600 | 15,153,960 | 18.355 | 16.66 | 16.70 | 17.02 | 16.30 | 17.17 | 911,729 | 16.621 | 2.79% |
| 2010-09-16 | 0 | 17.90 | 17.80 | 17.90 | 16.50 | 18.12 | 2,327,600 | 41,941,284 | 18.019 | 16.21 | 16.12 | 16.21 | 14.94 | 16.41 | 2,570,421 | 16.317 | -1.00% |
| 2010-09-15 | 0 | 18.08 | 18.00 | 18.08 | 17.88 | 18.30 | 798,600 | 14,381,876 | 18.009 | 16.37 | 16.30 | 16.37 | 16.19 | 16.57 | 881,912 | 16.308 | 0.44% |
| 2010-09-14 | 0 | 18.00 | 17.90 | 18.00 | 17.76 | 18.00 | 563,876 | 10,090,139 | 17.894 | 16.30 | 16.21 | 16.30 | 16.08 | 16.30 | 622,701 | 16.204 | 0.67% |
| 2010-09-13 | 0 | 17.88 | 17.86 | 17.88 | 17.50 | 18.08 | 2,270,600 | 40,459,400 | 17.819 | 16.19 | 16.17 | 16.19 | 15.85 | 16.37 | 2,507,474 | 16.136 | 2.41% |
| 2010-09-10 | 0 | 17.46 | 17.36 | 17.50 | 17.42 | 17.80 | 343,200 | 6,016,391 | 17.530 | 15.81 | 15.72 | 15.85 | 15.77 | 16.12 | 379,003 | 15.874 | -1.36% |
| 2010-09-09 | 0 | 17.70 | 17.70 | 17.74 | 17.20 | 17.98 | 1,218,864 | 21,626,735 | 17.743 | 16.03 | 16.03 | 16.06 | 15.58 | 16.28 | 1,346,019 | 16.067 | 2.31% |
| 2010-09-08 | 0 | 17.30 | 17.24 | 17.32 | 17.00 | 17.40 | 344,400 | 5,931,088 | 17.222 | 15.67 | 15.61 | 15.68 | 15.39 | 15.76 | 380,329 | 15.595 | 0.12% |
| 2010-09-07 | 0 | 17.28 | 17.26 | 17.28 | 17.14 | 17.30 | 205,000 | 3,538,320 | 17.260 | 15.65 | 15.63 | 15.65 | 15.52 | 15.67 | 226,386 | 15.630 | 0.70% |
| 2010-09-06 | 0 | 17.16 | 17.16 | 17.32 | 17.10 | 17.36 | 212,600 | 3,658,196 | 17.207 | 15.54 | 15.54 | 15.68 | 15.48 | 15.72 | 234,779 | 15.581 | 0.35% |
| 2010-09-03 | 0 | 17.10 | 17.02 | 17.10 | 17.00 | 17.26 | 772,000 | 13,156,300 | 17.042 | 15.48 | 15.41 | 15.48 | 15.39 | 15.63 | 852,537 | 15.432 | -0.35% |
| 2010-09-02 | 0 | 17.16 | 17.10 | 17.16 | 16.80 | 18.00 | 550,600 | 9,421,668 | 17.112 | 15.54 | 15.48 | 15.54 | 15.21 | 16.30 | 608,040 | 15.495 | 2.14% |
| 2010-09-01 | 0 | 16.80 | 16.74 | 16.80 | 16.26 | 16.80 | 345,168 | 5,761,249 | 16.691 | 15.21 | 15.16 | 15.21 | 14.72 | 15.21 | 381,177 | 15.114 | 3.45% |
| 2010-08-31 | 0 | 16.24 | 15.90 | 16.34 | 15.96 | 16.30 | 1,038,377 | 16,762,512 | 16.143 | 14.71 | 14.40 | 14.80 | 14.45 | 14.76 | 1,146,703 | 14.618 | -0.12% |
| 2010-08-30 | 0 | 16.26 | 16.24 | 16.38 | 16.02 | 16.42 | 556,620 | 9,001,162 | 16.171 | 14.72 | 14.71 | 14.83 | 14.51 | 14.87 | 614,688 | 14.643 | 2.26% |
| 2010-08-27 | 0 | 15.90 | 15.88 | 15.90 | 15.64 | 16.30 | 863,039 | 13,758,777 | 15.942 | 14.40 | 14.38 | 14.40 | 14.16 | 14.76 | 953,073 | 14.436 | -1.36% |
| 2010-08-26 | 0 | 16.12 | 16.10 | 16.26 | 16.02 | 16.30 | 961,181 | 15,549,325 | 16.177 | 14.60 | 14.58 | 14.72 | 14.51 | 14.76 | 1,061,454 | 14.649 | -1.59% |
| 2010-08-25 | 0 | 16.38 | 16.30 | 16.34 | 16.20 | 16.50 | 1,153,000 | 18,828,500 | 16.330 | 14.83 | 14.76 | 14.80 | 14.67 | 14.94 | 1,273,284 | 14.787 | 0.24% |
| 2010-08-24 | 0 | 16.34 | 16.34 | 16.36 | 16.14 | 16.44 | 843,000 | 13,776,800 | 16.343 | 14.80 | 14.80 | 14.81 | 14.62 | 14.89 | 930,944 | 14.799 | -0.49% |
| 2010-08-23 | 0 | 16.42 | 16.40 | 16.44 | 16.32 | 16.70 | 1,469,000 | 24,182,020 | 16.462 | 14.87 | 14.85 | 14.89 | 14.78 | 15.12 | 1,622,250 | 14.906 | -2.49% |
| 2010-08-20 | 0 | 16.84 | 16.80 | 16.84 | 16.62 | 16.98 | 1,252,000 | 21,047,320 | 16.811 | 15.25 | 15.21 | 15.25 | 15.05 | 15.38 | 1,382,612 | 15.223 | 0.24% |
| 2010-08-19 | 0 | 16.80 | 16.70 | 16.78 | 16.54 | 17.28 | 302,000 | 5,050,200 | 16.723 | 15.21 | 15.12 | 15.19 | 14.98 | 15.65 | 333,505 | 15.143 | 0.12% |
| 2010-08-18 | 0 | 16.78 | 16.64 | 16.78 | 16.26 | 16.80 | 1,105,700 | 18,350,234 | 16.596 | 15.19 | 15.07 | 15.19 | 14.72 | 15.21 | 1,221,049 | 15.028 | 1.70% |
| 2010-08-17 | 0 | 16.50 | 16.38 | 16.60 | 16.28 | 16.60 | 1,182,521 | 19,450,865 | 16.449 | 14.94 | 14.83 | 15.03 | 14.74 | 15.03 | 1,305,884 | 14.895 | -0.24% |
| 2010-08-16 | 0 | 16.54 | 16.48 | 16.54 | 16.38 | 16.80 | 1,916,000 | 31,655,080 | 16.521 | 14.98 | 14.92 | 14.98 | 14.83 | 15.21 | 2,115,882 | 14.961 | -2.13% |
| 2010-08-13 | 0 | 16.90 | 16.82 | 16.90 | 16.32 | 17.18 | 2,422,040 | 40,751,156 | 16.825 | 15.30 | 15.23 | 15.30 | 14.78 | 15.56 | 2,674,713 | 15.236 | 1.08% |
| 2010-08-12 | 0 | 16.72 | 16.64 | 16.74 | 16.64 | 17.18 | 2,094,142 | 35,265,361 | 16.840 | 15.14 | 15.07 | 15.16 | 15.07 | 15.56 | 2,312,608 | 15.249 | -4.46% |
| 2010-08-11 | 0 | 17.50 | 17.30 | 17.50 | 16.92 | 17.50 | 1,659,000 | 28,748,630 | 17.329 | 15.85 | 15.67 | 15.85 | 15.32 | 15.85 | 1,832,071 | 15.692 | -0.11% |
| 2010-08-10 | 0 | 17.52 | 17.46 | 17.52 | 17.32 | 17.70 | 457,000 | 7,993,060 | 17.490 | 15.86 | 15.81 | 15.86 | 15.68 | 16.03 | 504,675 | 15.838 | 0.46% |
| 2010-08-09 | 0 | 17.44 | 17.44 | 17.46 | 17.02 | 17.74 | 499,000 | 8,677,080 | 17.389 | 15.79 | 15.79 | 15.81 | 15.41 | 16.06 | 551,057 | 15.746 | 2.47% |
| 2010-08-06 | 0 | 17.02 | 17.08 | 17.10 | 16.98 | 17.34 | 1,460,000 | 24,930,238 | 17.076 | 15.41 | 15.47 | 15.48 | 15.38 | 15.70 | 1,612,311 | 15.462 | -0.47% |
| 2010-08-05 | 0 | 17.10 | 16.92 | 17.10 | 16.72 | 17.60 | 594,000 | 10,131,320 | 17.056 | 15.48 | 15.32 | 15.48 | 15.14 | 15.94 | 655,968 | 15.445 | -1.72% |
| 2010-08-04 | 0 | 17.40 | 17.60 | 17.62 | 16.66 | 17.60 | 1,316,000 | 22,618,398 | 17.187 | 15.76 | 15.94 | 15.96 | 15.09 | 15.94 | 1,453,288 | 15.564 | 2.72% |
| 2010-08-03 | 0 | 16.94 | 16.94 | 16.96 | 16.84 | 17.96 | 369,158 | 6,348,298 | 17.197 | 15.34 | 15.34 | 15.36 | 15.25 | 16.26 | 407,669 | 15.572 | -3.42% |
| 2010-08-02 | 0 | 17.54 | 17.52 | 17.60 | 16.58 | 22.20 | 1,719,000 | 30,741,210 | 17.883 | 15.88 | 15.86 | 15.94 | 15.01 | 20.10 | 1,898,330 | 16.194 | 3.30% |
| 2010-07-30 | 0 | 16.98 | 16.98 | 17.10 | 16.94 | 17.12 | 1,043,000 | 17,737,900 | 17.007 | 15.38 | 15.38 | 15.48 | 15.34 | 15.50 | 1,151,808 | 15.400 | -0.12% |
| 2010-07-29 | 0 | 17.00 | 16.96 | 17.00 | 16.56 | 17.02 | 407,000 | 6,893,380 | 16.937 | 15.39 | 15.36 | 15.39 | 15.00 | 15.41 | 449,459 | 15.337 | 0.00% |
| 2010-07-28 | 0 | 17.00 | 16.78 | 17.00 | 16.50 | 17.20 | 992,853 | 16,732,903 | 16.853 | 15.39 | 15.19 | 15.39 | 14.94 | 15.58 | 1,096,430 | 15.261 | 1.80% |
| 2010-07-27 | 0 | 16.70 | 16.58 | 16.60 | 16.50 | 17.28 | 830,591 | 14,129,846 | 17.012 | 15.12 | 15.01 | 15.03 | 14.94 | 15.65 | 917,240 | 15.405 | -1.07% |
| 2010-07-26 | 0 | 16.88 | 16.80 | 16.90 | 16.52 | 17.60 | 614,591 | 10,379,928 | 16.889 | 15.29 | 15.21 | 15.30 | 14.96 | 15.94 | 678,707 | 15.294 | 2.18% |
| 2010-07-23 | 0 | 16.52 | 16.22 | 16.58 | 15.88 | 16.66 | 728,400 | 11,982,700 | 16.451 | 14.96 | 14.69 | 15.01 | 14.38 | 15.09 | 804,388 | 14.897 | 4.03% |
| 2010-07-22 | 0 | 15.88 | 15.86 | 15.88 | 15.50 | 16.24 | 419,200 | 6,650,900 | 15.866 | 14.38 | 14.36 | 14.38 | 14.04 | 14.71 | 462,932 | 14.367 | -0.13% |
| 2010-07-21 | 0 | 15.90 | 15.74 | 16.00 | 15.42 | 16.00 | 814,200 | 12,723,740 | 15.627 | 14.40 | 14.25 | 14.49 | 13.96 | 14.49 | 899,139 | 14.151 | 1.92% |
| 2010-07-20 | 0 | 15.60 | 15.60 | 15.76 | 15.50 | 15.86 | 747,200 | 11,746,630 | 15.721 | 14.13 | 14.13 | 14.27 | 14.04 | 14.36 | 825,150 | 14.236 | 0.65% |
| 2010-07-19 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.80 | 1,482,600 | 23,019,600 | 15.527 | 14.04 | 14.02 | 14.04 | 13.98 | 14.31 | 1,637,268 | 14.060 | 0.78% |
| 2010-07-16 | 0 | 15.38 | 15.34 | 15.38 | 14.50 | 15.88 | 4,244,000 | 63,800,772 | 15.033 | 13.93 | 13.89 | 13.93 | 13.13 | 14.38 | 4,686,744 | 13.613 | 4.48% |
| 2010-07-15 | 0 | 14.72 | 14.78 | 14.80 | 14.56 | 14.78 | 1,150,000 | 16,899,142 | 14.695 | 13.33 | 13.38 | 13.40 | 13.18 | 13.38 | 1,269,971 | 13.307 | 0.96% |
| 2010-07-14 | 0 | 14.58 | 14.50 | 14.60 | 14.22 | 14.90 | 1,074,250 | 15,660,505 | 14.578 | 13.20 | 13.13 | 13.22 | 12.88 | 13.49 | 1,186,318 | 13.201 | -1.09% |
| 2010-07-13 | 0 | 14.74 | 14.66 | 14.74 | 14.46 | 14.78 | 1,673,540 | 24,424,781 | 14.595 | 13.35 | 13.28 | 13.35 | 13.09 | 13.38 | 1,848,128 | 13.216 | 1.80% |
| 2010-07-12 | 0 | 14.48 | 14.28 | 14.48 | 13.70 | 14.60 | 5,407,000 | 76,285,190 | 14.109 | 13.11 | 12.93 | 13.11 | 12.41 | 13.22 | 5,971,071 | 12.776 | 6.47% |
| 2010-07-09 | 0 | 13.60 | 13.56 | 13.68 | 13.32 | 13.70 | 1,262,000 | 17,087,040 | 13.540 | 12.32 | 12.28 | 12.39 | 12.06 | 12.41 | 1,393,655 | 12.261 | 0.59% |
| 2010-07-08 | 0 | 13.52 | 13.46 | 13.58 | 13.40 | 14.14 | 1,598,900 | 21,808,984 | 13.640 | 12.24 | 12.19 | 12.30 | 12.13 | 12.80 | 1,765,701 | 12.351 | -1.74% |
| 2010-07-07 | 0 | 13.76 | 13.70 | 13.76 | 13.32 | 13.94 | 466,800 | 6,341,460 | 13.585 | 12.46 | 12.41 | 12.46 | 12.06 | 12.62 | 515,498 | 12.302 | 2.38% |
| 2010-07-06 | 0 | 13.44 | 13.40 | 13.42 | 13.20 | 13.48 | 523,000 | 6,966,440 | 13.320 | 12.17 | 12.13 | 12.15 | 11.95 | 12.21 | 577,561 | 12.062 | 1.51% |
| 2010-07-05 | 0 | 13.24 | 13.24 | 13.28 | 12.82 | 13.76 | 1,440,872 | 19,218,913 | 13.338 | 11.99 | 11.99 | 12.03 | 11.61 | 12.46 | 1,591,187 | 12.078 | -3.36% |
| 2010-07-02 | 0 | 13.70 | 13.66 | 13.82 | 13.66 | 14.06 | 1,069,376 | 14,814,232 | 13.853 | 12.41 | 12.37 | 12.51 | 12.37 | 12.73 | 1,180,936 | 12.544 | -2.42% |
| 2010-06-30 | 0 | 14.04 | 14.02 | 14.24 | 13.66 | 14.28 | 2,058,240 | 28,632,988 | 13.911 | 12.71 | 12.70 | 12.89 | 12.37 | 12.93 | 2,272,961 | 12.597 | -1.96% |
| 2010-06-29 | 0 | 14.32 | 14.30 | 14.34 | 14.20 | 14.34 | 963,600 | 13,750,684 | 14.270 | 12.97 | 12.95 | 12.99 | 12.86 | 12.99 | 1,064,125 | 12.922 | 0.28% |
| 2010-06-28 | 0 | 14.28 | 14.24 | 14.36 | 13.84 | 14.34 | 808,399 | 11,369,962 | 14.065 | 12.93 | 12.89 | 13.00 | 12.53 | 12.99 | 892,733 | 12.736 | 0.14% |
| 2010-06-25 | 0 | 14.26 | 14.20 | 14.30 | 14.00 | 14.86 | 2,632,400 | 38,663,305 | 14.688 | 12.91 | 12.86 | 12.95 | 12.68 | 13.46 | 2,907,018 | 13.300 | -5.56% |
| 2010-06-24 | 0 | 15.10 | 14.96 | 15.10 | 14.80 | 15.22 | 1,065,600 | 16,074,992 | 15.085 | 13.67 | 13.55 | 13.67 | 13.40 | 13.78 | 1,176,766 | 13.660 | 0.67% |
| 2010-06-23 | 0 | 15.00 | 14.98 | 15.00 | 14.82 | 15.36 | 978,000 | 14,735,760 | 15.067 | 13.58 | 13.56 | 13.58 | 13.42 | 13.91 | 1,080,027 | 13.644 | -3.97% |
| 2010-06-22 | 0 | 15.62 | 15.62 | 15.68 | 15.54 | 15.90 | 523,000 | 8,211,620 | 15.701 | 14.14 | 14.14 | 14.20 | 14.07 | 14.40 | 577,561 | 14.218 | -1.14% |
| 2010-06-21 | 0 | 15.80 | 15.80 | 15.84 | 15.80 | 16.20 | 1,611,505 | 25,652,564 | 15.918 | 14.31 | 14.31 | 14.34 | 14.31 | 14.67 | 1,779,621 | 14.415 | 2.07% |
| 2010-06-18 | 0 | 15.48 | 15.24 | 15.58 | 15.00 | 15.56 | 1,881,000 | 28,607,459 | 15.209 | 14.02 | 13.80 | 14.11 | 13.58 | 14.09 | 2,077,230 | 13.772 | 1.84% |
| 2010-06-17 | 0 | 15.20 | 15.02 | 15.18 | 14.58 | 15.24 | 687,300 | 10,312,580 | 15.005 | 13.76 | 13.60 | 13.75 | 13.20 | 13.80 | 759,001 | 13.587 | 1.33% |
| 2010-06-15 | 0 | 15.00 | 15.00 | 15.10 | 14.98 | 15.18 | 1,000,000 | 15,004,130 | 15.004 | 13.58 | 13.58 | 13.67 | 13.56 | 13.75 | 1,104,322 | 13.587 | -1.06% |
| 2010-06-14 | 0 | 15.16 | 15.10 | 15.16 | 14.90 | 15.18 | 368,000 | 5,531,820 | 15.032 | 13.73 | 13.67 | 13.73 | 13.49 | 13.75 | 406,391 | 13.612 | 2.85% |
| 2010-06-11 | 0 | 14.74 | 14.70 | 14.78 | 14.70 | 15.08 | 351,000 | 5,200,280 | 14.816 | 13.35 | 13.31 | 13.38 | 13.31 | 13.66 | 387,617 | 13.416 | -1.73% |
| 2010-06-10 | 0 | 15.00 | 14.82 | 14.90 | 14.40 | 15.30 | 651,200 | 9,577,200 | 14.707 | 13.58 | 13.42 | 13.49 | 13.04 | 13.85 | 719,135 | 13.318 | 4.02% |
| 2010-06-09 | 0 | 14.42 | 14.40 | 14.54 | 14.22 | 14.62 | 1,081,000 | 15,564,900 | 14.399 | 13.06 | 13.04 | 13.17 | 12.88 | 13.24 | 1,193,773 | 13.038 | 2.12% |
| 2010-06-08 | 0 | 14.12 | 14.10 | 14.34 | 14.10 | 14.58 | 183,700 | 2,628,832 | 14.311 | 12.79 | 12.77 | 12.99 | 12.77 | 13.20 | 202,864 | 12.959 | -1.26% |
| 2010-06-07 | 0 | 14.30 | 14.20 | 14.38 | 14.30 | 14.90 | 137,000 | 1,993,480 | 14.551 | 12.95 | 12.86 | 13.02 | 12.95 | 13.49 | 151,292 | 13.176 | -3.38% |
| 2010-06-04 | 0 | 14.80 | 14.80 | 15.00 | 14.74 | 15.50 | 1,277,000 | 19,164,703 | 15.008 | 13.40 | 13.40 | 13.58 | 13.35 | 14.04 | 1,410,220 | 13.590 | -1.33% |
| 2010-06-03 | 0 | 15.00 | 14.92 | 15.00 | 14.78 | 15.02 | 4,400,000 | 65,780,200 | 14.950 | 13.58 | 13.51 | 13.58 | 13.38 | 13.60 | 4,859,019 | 13.538 | 2.74% |
| 2010-06-02 | 0 | 14.60 | 14.60 | 14.80 | 14.58 | 15.06 | 437,000 | 6,440,960 | 14.739 | 13.22 | 13.22 | 13.40 | 13.20 | 13.64 | 482,589 | 13.347 | -2.67% |
| 2010-06-01 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.54 | 1,999,000 | 30,436,940 | 15.226 | 13.58 | 13.58 | 13.67 | 13.58 | 14.07 | 2,207,541 | 13.788 | -1.32% |
| 2010-05-31 | 0 | 15.20 | 15.92 | 15.98 | 14.74 | 15.98 | 1,731,000 | 25,931,800 | 14.981 | 13.76 | 14.42 | 14.47 | 13.35 | 14.47 | 1,911,582 | 13.566 | 2.84% |
| 2010-05-28 | 0 | 14.78 | 14.74 | 14.78 | 14.34 | 14.82 | 1,984,900 | 28,800,976 | 14.510 | 13.38 | 13.35 | 13.38 | 12.99 | 13.42 | 2,191,970 | 13.139 | 2.35% |
| 2010-05-27 | 0 | 14.44 | 14.34 | 14.50 | 14.20 | 15.00 | 2,895,000 | 42,641,344 | 14.729 | 13.08 | 12.99 | 13.13 | 12.86 | 13.58 | 3,197,013 | 13.338 | -14.56% |
| 2010-05-26 | 0 | 16.90 | 18.60 | - | 13.24 | 18.60 | 1,794,572 | 26,764,257 | 14.914 | 15.30 | 16.84 | - | 11.99 | 16.84 | 1,981,786 | 13.505 | 25.37% |
| 2010-05-25 | 0 | 13.48 | 13.12 | 13.50 | 12.86 | 13.58 | 826,500 | 10,847,700 | 13.125 | 12.21 | 11.88 | 12.22 | 11.65 | 12.30 | 912,722 | 11.885 | -0.88% |
| 2010-05-24 | 0 | 13.60 | 13.52 | 13.60 | 12.80 | 13.68 | 579,800 | 7,705,535 | 13.290 | 12.32 | 12.24 | 12.32 | 11.59 | 12.39 | 640,286 | 12.035 | 1.34% |
| 2010-05-20 | 0 | 13.42 | 13.42 | 13.52 | 12.62 | 14.60 | 1,523,900 | 20,331,624 | 13.342 | 12.15 | 12.15 | 12.24 | 11.43 | 13.22 | 1,682,877 | 12.081 | -5.49% |
| 2010-05-19 | 0 | 14.20 | 13.96 | 14.20 | 13.88 | 14.38 | 391,000 | 5,513,980 | 14.102 | 12.86 | 12.64 | 12.86 | 12.57 | 13.02 | 431,790 | 12.770 | -2.61% |
| 2010-05-18 | 0 | 14.58 | 14.42 | 14.70 | 14.20 | 14.76 | 597,000 | 8,564,669 | 14.346 | 13.20 | 13.06 | 13.31 | 12.86 | 13.37 | 659,280 | 12.991 | 0.14% |
| 2010-05-17 | 0 | 14.56 | 14.08 | 14.90 | 13.80 | 14.90 | 1,043,000 | 14,731,505 | 14.124 | 13.18 | 12.75 | 13.49 | 12.50 | 13.49 | 1,151,808 | 12.790 | -2.15% |
| 2010-05-14 | 0 | 14.88 | 14.86 | 14.98 | 14.88 | 15.20 | 223,000 | 3,337,460 | 14.966 | 13.47 | 13.46 | 13.56 | 13.47 | 13.76 | 246,264 | 13.552 | -2.75% |
| 2010-05-13 | 0 | 15.30 | 15.08 | 15.32 | 15.10 | 15.56 | 737,330 | 11,236,013 | 15.239 | 13.85 | 13.66 | 13.87 | 13.67 | 14.09 | 814,250 | 13.799 | 2.27% |
| 2010-05-12 | 0 | 14.96 | 14.82 | 15.04 | 14.22 | 15.10 | 1,379,914 | 20,380,577 | 14.770 | 13.55 | 13.42 | 13.62 | 12.88 | 13.67 | 1,523,870 | 13.374 | 6.70% |
| 2010-05-11 | 0 | 14.02 | 14.02 | 14.12 | 14.02 | 16.60 | 1,993,000 | 29,179,840 | 14.641 | 12.70 | 12.70 | 12.79 | 12.70 | 15.03 | 2,200,915 | 13.258 | -7.76% |
| 2010-05-10 | 0 | 15.20 | 15.02 | 15.26 | 14.56 | 15.46 | 1,361,924 | 20,320,521 | 14.921 | 13.76 | 13.60 | 13.82 | 13.18 | 14.00 | 1,504,003 | 13.511 | -1.17% |
| 2010-05-07 | 0 | 15.38 | 15.36 | 15.38 | 15.20 | 15.46 | 689,000 | 10,592,500 | 15.374 | 13.93 | 13.91 | 13.93 | 13.76 | 14.00 | 760,878 | 13.921 | -2.66% |
| 2010-05-06 | 0 | 15.80 | 15.80 | 15.84 | 15.78 | 17.00 | 1,086,324 | 17,648,175 | 16.246 | 14.31 | 14.31 | 14.34 | 14.29 | 15.39 | 1,199,652 | 14.711 | -3.07% |
| 2010-05-05 | 0 | 16.30 | 16.08 | 16.34 | 15.94 | 17.00 | 393,000 | 6,474,680 | 16.475 | 14.76 | 14.56 | 14.80 | 14.43 | 15.39 | 433,999 | 14.919 | -4.00% |
| 2010-05-04 | 0 | 16.98 | 16.76 | 16.98 | 16.76 | 17.00 | 241,000 | 4,075,040 | 16.909 | 15.38 | 15.18 | 15.38 | 15.18 | 15.39 | 266,142 | 15.312 | 1.19% |
| 2010-05-03 | 0 | 16.78 | 16.74 | 16.80 | 16.66 | 17.00 | 176,600 | 2,976,450 | 16.854 | 15.19 | 15.16 | 15.21 | 15.09 | 15.39 | 195,023 | 15.262 | -0.12% |
| 2010-04-30 | 0 | 16.80 | 16.58 | 16.80 | 16.42 | 16.80 | 641,843 | 10,731,430 | 16.720 | 15.21 | 15.01 | 15.21 | 14.87 | 15.21 | 708,802 | 15.140 | 0.36% |
| 2010-04-29 | 0 | 16.74 | 16.76 | 16.80 | 16.30 | 16.90 | 835,000 | 14,010,460 | 16.779 | 15.16 | 15.18 | 15.21 | 14.76 | 15.30 | 922,109 | 15.194 | 0.12% |
| 2010-04-28 | 0 | 16.72 | 16.72 | 16.90 | 16.32 | 17.50 | 1,329,000 | 22,528,233 | 16.951 | 15.14 | 15.14 | 15.30 | 14.78 | 15.85 | 1,467,645 | 15.350 | 0.24% |
| 2010-04-27 | 0 | 16.68 | 16.68 | 16.88 | 16.62 | 17.30 | 354,000 | 5,937,400 | 16.772 | 15.10 | 15.10 | 15.29 | 15.05 | 15.67 | 390,930 | 15.188 | -1.18% |
| 2010-04-26 | 0 | 16.88 | 16.88 | 17.00 | 16.40 | 17.00 | 1,038,000 | 17,509,520 | 16.869 | 15.29 | 15.29 | 15.39 | 14.85 | 15.39 | 1,146,287 | 15.275 | 3.18% |
| 2010-04-23 | 0 | 16.36 | 16.34 | 16.36 | 16.24 | 16.58 | 688,460 | 11,274,066 | 16.376 | 14.81 | 14.80 | 14.81 | 14.71 | 15.01 | 760,282 | 14.829 | 0.12% |
| 2010-04-22 | 0 | 16.34 | 16.32 | 16.34 | 16.20 | 16.80 | 1,351,000 | 22,106,818 | 16.363 | 14.80 | 14.78 | 14.80 | 14.67 | 15.21 | 1,491,940 | 14.818 | -0.12% |
| 2010-04-21 | 0 | 16.36 | 16.36 | 16.80 | 16.30 | 16.68 | 1,097,000 | 17,981,440 | 16.392 | 14.81 | 14.81 | 15.21 | 14.76 | 15.10 | 1,211,442 | 14.843 | 0.37% |
| 2010-04-20 | 0 | 16.30 | 16.10 | 16.30 | 15.80 | 16.30 | 876,700 | 14,048,065 | 16.024 | 14.76 | 14.58 | 14.76 | 14.31 | 14.76 | 968,159 | 14.510 | 2.13% |
| 2010-04-19 | 0 | 15.96 | 15.96 | 16.00 | 15.84 | 16.80 | 2,518,150 | 40,278,800 | 15.995 | 14.45 | 14.45 | 14.49 | 14.34 | 15.21 | 2,780,850 | 14.484 | -3.97% |
| 2010-04-16 | 0 | 16.62 | 16.56 | 16.66 | 16.52 | 16.88 | 1,119,124 | 18,616,826 | 16.635 | 15.05 | 15.00 | 15.09 | 14.96 | 15.29 | 1,235,874 | 15.064 | -2.58% |
| 2010-04-15 | 0 | 17.06 | 17.00 | 17.06 | 16.94 | 17.48 | 883,000 | 15,180,300 | 17.192 | 15.45 | 15.39 | 15.45 | 15.34 | 15.83 | 975,117 | 15.568 | -0.81% |
| 2010-04-14 | 0 | 17.20 | 17.00 | 17.34 | 16.94 | 17.50 | 144,471 | 2,477,884 | 17.151 | 15.58 | 15.39 | 15.70 | 15.34 | 15.85 | 159,543 | 15.531 | -1.60% |
| 2010-04-13 | 0 | 17.48 | 17.48 | 17.50 | 15.88 | 17.52 | 626,100 | 10,605,300 | 16.939 | 15.83 | 15.83 | 15.85 | 14.38 | 15.86 | 691,416 | 15.339 | 3.19% |
| 2010-04-12 | 0 | 16.94 | 16.92 | 16.94 | 16.60 | 17.50 | 339,000 | 5,782,280 | 17.057 | 15.34 | 15.32 | 15.34 | 15.03 | 15.85 | 374,365 | 15.446 | -0.35% |
| 2010-04-09 | 0 | 17.00 | 17.00 | 17.28 | 16.86 | 17.50 | 1,927,692 | 32,778,174 | 17.004 | 15.39 | 15.39 | 15.65 | 15.27 | 15.85 | 2,128,794 | 15.398 | -2.86% |
| 2010-04-08 | 0 | 17.50 | 17.48 | 17.50 | 17.28 | 17.74 | 3,235,000 | 56,571,785 | 17.487 | 15.85 | 15.83 | 15.85 | 15.65 | 16.06 | 3,572,483 | 15.835 | 0.03% |
| 2010-04-07 | 0 | 17.70 | 17.64 | 17.70 | 17.54 | 18.60 | 3,166,100 | 56,730,548 | 17.918 | 15.84 | 15.79 | 15.84 | 15.70 | 16.65 | 3,537,321 | 16.038 | 6.12% |
| 2010-04-01 | 0 | 16.68 | 16.48 | 16.76 | 15.36 | 16.80 | 1,569,963 | 24,930,302 | 15.880 | 14.93 | 14.75 | 15.00 | 13.75 | 15.04 | 1,754,039 | 14.213 | 6.51% |
| 2010-03-31 | 0 | 15.66 | 15.60 | 15.80 | 15.00 | 15.80 | 1,778,982 | 27,446,609 | 15.428 | 14.02 | 13.96 | 14.14 | 13.43 | 14.14 | 1,987,566 | 13.809 | 5.67% |
| 2010-03-30 | 0 | 14.82 | 14.80 | 14.90 | 14.62 | 15.00 | 1,416,000 | 21,024,221 | 14.848 | 13.26 | 13.25 | 13.34 | 13.09 | 13.43 | 1,582,024 | 13.289 | 0.82% |
| 2010-03-29 | 0 | 14.70 | 14.70 | 14.76 | 14.60 | 14.88 | 108,000 | 1,592,760 | 14.748 | 13.16 | 13.16 | 13.21 | 13.07 | 13.32 | 120,663 | 13.200 | 0.68% |
| 2010-03-26 | 0 | 14.60 | 14.60 | 14.80 | 14.40 | 15.00 | 1,302,412 | 19,215,547 | 14.754 | 13.07 | 13.07 | 13.25 | 12.89 | 13.43 | 1,455,118 | 13.205 | 1.25% |
| 2010-03-25 | 0 | 14.42 | 14.42 | 14.44 | 14.12 | 14.56 | 322,000 | 4,622,040 | 14.354 | 12.91 | 12.91 | 12.92 | 12.64 | 13.03 | 359,754 | 12.848 | -1.37% |
| 2010-03-24 | 0 | 14.62 | 14.44 | 14.62 | 13.54 | 14.64 | 1,559,000 | 22,378,580 | 14.354 | 13.09 | 12.92 | 13.09 | 12.12 | 13.10 | 1,741,791 | 12.848 | 6.72% |
| 2010-03-23 | 0 | 13.70 | 13.62 | 13.68 | 13.50 | 14.86 | 1,215,000 | 16,985,240 | 13.980 | 12.26 | 12.19 | 12.24 | 12.08 | 13.30 | 1,357,457 | 12.513 | -7.18% |
| 2010-03-22 | 0 | 14.76 | 14.70 | 14.76 | 14.32 | 14.88 | 342,000 | 5,018,520 | 14.674 | 13.21 | 13.16 | 13.21 | 12.82 | 13.32 | 382,099 | 13.134 | 0.41% |
| 2010-03-19 | 0 | 14.70 | 14.70 | 14.72 | 14.32 | 14.80 | 291,644 | 4,265,422 | 14.625 | 13.16 | 13.16 | 13.18 | 12.82 | 13.25 | 325,839 | 13.091 | -0.41% |
| 2010-03-18 | 0 | 14.76 | 14.72 | 14.80 | 14.26 | 14.80 | 628,000 | 9,150,900 | 14.572 | 13.21 | 13.18 | 13.25 | 12.76 | 13.25 | 701,632 | 13.042 | 2.64% |
| 2010-03-17 | 0 | 14.38 | 14.20 | 14.38 | 14.00 | 14.44 | 523,000 | 7,399,560 | 14.148 | 12.87 | 12.71 | 12.87 | 12.53 | 12.92 | 584,321 | 12.664 | 1.55% |
| 2010-03-16 | 0 | 14.16 | 13.98 | 14.26 | 13.90 | 14.26 | 493,309 | 6,914,444 | 14.017 | 12.67 | 12.51 | 12.76 | 12.44 | 12.76 | 551,149 | 12.546 | 1.87% |
| 2010-03-15 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.26 | 203,000 | 2,844,980 | 14.015 | 12.44 | 12.44 | 12.53 | 12.44 | 12.76 | 226,802 | 12.544 | -2.11% |
| 2010-03-12 | 0 | 14.20 | 14.18 | 14.20 | 14.18 | 14.40 | 179,052 | 2,552,019 | 14.253 | 12.71 | 12.69 | 12.71 | 12.69 | 12.89 | 200,046 | 12.757 | -2.74% |
| 2010-03-11 | 0 | 14.60 | 14.40 | 14.60 | 14.38 | 14.90 | 480,000 | 6,950,640 | 14.481 | 13.07 | 12.89 | 13.07 | 12.87 | 13.34 | 536,279 | 12.961 | -1.35% |
| 2010-03-10 | 0 | 14.80 | 14.70 | 14.90 | 13.98 | 14.90 | 652,700 | 9,487,850 | 14.536 | 13.25 | 13.16 | 13.34 | 12.51 | 13.34 | 729,228 | 13.011 | 4.67% |
| 2010-03-09 | 0 | 14.14 | 14.14 | 14.24 | 14.06 | 14.32 | 224,600 | 3,180,300 | 14.160 | 12.66 | 12.66 | 12.75 | 12.58 | 12.82 | 250,934 | 12.674 | -2.35% |
| 2010-03-08 | 0 | 14.48 | 14.46 | 14.62 | 13.82 | 14.60 | 652,500 | 9,347,580 | 14.326 | 12.96 | 12.94 | 13.09 | 12.37 | 13.07 | 729,005 | 12.822 | 5.69% |
| 2010-03-05 | 0 | 13.70 | 13.70 | 13.78 | 13.56 | 14.08 | 515,000 | 7,083,240 | 13.754 | 12.26 | 12.26 | 12.33 | 12.14 | 12.60 | 575,383 | 12.310 | -0.29% |
| 2010-03-04 | 0 | 13.74 | 13.74 | 13.80 | 13.60 | 14.46 | 856,600 | 11,869,101 | 13.856 | 12.30 | 12.30 | 12.35 | 12.17 | 12.94 | 957,035 | 12.402 | -0.72% |
| 2010-03-03 | 0 | 13.84 | 13.82 | 13.84 | 13.80 | 14.20 | 689,000 | 9,595,077 | 13.926 | 12.39 | 12.37 | 12.39 | 12.35 | 12.71 | 769,784 | 12.465 | -2.67% |
| 2010-03-02 | 0 | 14.22 | 14.20 | 14.30 | 14.20 | 14.56 | 1,172,000 | 16,775,520 | 14.314 | 12.73 | 12.71 | 12.80 | 12.71 | 13.03 | 1,309,416 | 12.811 | 0.14% |
| 2010-03-01 | 0 | 14.20 | 14.14 | 14.20 | 14.18 | 15.00 | 3,388,170 | 50,172,616 | 14.808 | 12.71 | 12.66 | 12.71 | 12.69 | 13.43 | 3,785,429 | 13.254 | -4.83% |
| 2010-02-26 | 0 | 14.92 | 14.90 | 14.92 | 14.40 | 15.40 | 15,458,400 | 231,513,980 | 14.977 | 13.35 | 13.34 | 13.35 | 12.89 | 13.78 | 17,270,879 | 13.405 | 1.63% |
| 2010-02-25 | 0 | 14.68 | 14.62 | 14.78 | 14.42 | 14.80 | 2,220,600 | 32,516,730 | 14.643 | 13.14 | 13.09 | 13.23 | 12.91 | 13.25 | 2,480,963 | 13.106 | 1.66% |
| 2010-02-24 | 0 | 14.44 | 14.40 | 14.54 | 14.30 | 14.80 | 1,548,000 | 22,475,920 | 14.519 | 12.92 | 12.89 | 13.01 | 12.80 | 13.25 | 1,729,501 | 12.996 | -0.96% |
| 2010-02-23 | 0 | 14.58 | 14.42 | 14.60 | 14.12 | 14.68 | 2,484,000 | 35,982,665 | 14.486 | 13.05 | 12.91 | 13.07 | 12.64 | 13.14 | 2,775,246 | 12.966 | 1.67% |
| 2010-02-22 | 0 | 14.34 | 14.28 | 14.40 | 14.00 | 14.62 | 4,300,223 | 61,617,145 | 14.329 | 12.84 | 12.78 | 12.89 | 12.53 | 13.09 | 4,804,419 | 12.825 | 2.87% |
| 2010-02-19 | 0 | 13.94 | 13.84 | 13.94 | 13.68 | 14.46 | 2,778,000 | 38,587,840 | 13.891 | 12.48 | 12.39 | 12.48 | 12.24 | 12.94 | 3,103,717 | 12.433 | -3.19% |
| 2010-02-18 | 0 | 14.40 | 14.40 | 14.44 | 14.26 | 14.70 | 1,457,700 | 21,028,386 | 14.426 | 12.89 | 12.89 | 12.92 | 12.76 | 13.16 | 1,628,614 | 12.912 | -0.69% |
| 2010-02-17 | 0 | 14.50 | 14.28 | 14.48 | 14.30 | 15.18 | 4,124,900 | 60,047,310 | 14.557 | 12.98 | 12.78 | 12.96 | 12.80 | 13.59 | 4,608,540 | 13.030 | 1.26% |
| 2010-02-12 | 0 | 14.32 | 14.30 | 14.32 | 14.14 | 14.64 | 2,733,000 | 39,314,127 | 14.385 | 12.82 | 12.80 | 12.82 | 12.66 | 13.10 | 3,053,441 | 12.875 | -2.05% |
| 2010-02-11 | 0 | 14.62 | 14.60 | 14.62 | 13.88 | 15.10 | 3,172,000 | 46,213,200 | 14.569 | 13.09 | 13.07 | 13.09 | 12.42 | 13.52 | 3,543,913 | 13.040 | 10.76% |
| 2010-02-10 | 0 | 13.20 | 13.08 | 13.20 | 13.06 | 13.46 | 550,162 | 7,294,933 | 13.260 | 11.81 | 11.71 | 11.81 | 11.69 | 12.05 | 614,668 | 11.868 | 1.07% |
| 2010-02-09 | 0 | 13.06 | 13.06 | 13.18 | 12.84 | 13.44 | 730,500 | 9,600,260 | 13.142 | 11.69 | 11.69 | 11.80 | 11.49 | 12.03 | 816,150 | 11.763 | -2.54% |
| 2010-02-08 | 0 | 13.40 | 13.30 | 13.40 | 13.18 | 13.48 | 994,000 | 13,275,100 | 13.355 | 11.99 | 11.90 | 11.99 | 11.80 | 12.07 | 1,110,545 | 11.954 | 0.00% |
| 2010-02-05 | 0 | 13.40 | 13.40 | 13.58 | 13.30 | 13.58 | 468,800 | 6,329,749 | 13.502 | 11.99 | 11.99 | 12.15 | 11.90 | 12.15 | 523,766 | 12.085 | -3.60% |
| 2010-02-04 | 0 | 13.90 | 13.90 | 14.04 | 13.80 | 14.08 | 2,011,800 | 28,079,904 | 13.958 | 12.44 | 12.44 | 12.57 | 12.35 | 12.60 | 2,247,681 | 12.493 | -0.14% |
| 2010-02-03 | 0 | 13.92 | 14.00 | 14.08 | 13.66 | 14.12 | 1,000,000 | 13,836,860 | 13.837 | 12.46 | 12.53 | 12.60 | 12.23 | 12.64 | 1,117,249 | 12.385 | 1.75% |
| 2010-02-02 | 0 | 13.68 | 13.52 | 13.68 | 13.20 | 13.70 | 445,000 | 5,973,880 | 13.424 | 12.24 | 12.10 | 12.24 | 11.81 | 12.26 | 497,176 | 12.016 | 5.39% |
| 2010-02-01 | 0 | 12.98 | 12.86 | 13.00 | 12.74 | 13.20 | 572,613 | 7,401,831 | 12.926 | 11.62 | 11.51 | 11.64 | 11.40 | 11.81 | 639,751 | 11.570 | -0.15% |
| 2010-01-29 | 0 | 13.00 | 12.82 | 13.00 | 12.76 | 13.18 | 344,000 | 4,469,420 | 12.993 | 11.64 | 11.47 | 11.64 | 11.42 | 11.80 | 384,334 | 11.629 | 3.01% |
| 2010-01-28 | 0 | 12.62 | 12.62 | 12.74 | 12.62 | 13.40 | 1,183,000 | 15,132,660 | 12.792 | 11.30 | 11.30 | 11.40 | 11.30 | 11.99 | 1,321,705 | 11.449 | -1.25% |
| 2010-01-27 | 0 | 12.78 | 12.78 | 12.88 | 12.70 | 13.60 | 510,000 | 6,614,240 | 12.969 | 11.44 | 11.44 | 11.53 | 11.37 | 12.17 | 569,797 | 11.608 | 0.31% |
| 2010-01-26 | 0 | 12.74 | 12.70 | 12.80 | 12.74 | 13.30 | 427,000 | 5,557,520 | 13.015 | 11.40 | 11.37 | 11.46 | 11.40 | 11.90 | 477,065 | 11.649 | -3.48% |
| 2010-01-25 | 0 | 13.20 | 13.20 | 13.28 | 12.80 | 13.24 | 139,000 | 1,827,840 | 13.150 | 11.81 | 11.81 | 11.89 | 11.46 | 11.85 | 155,298 | 11.770 | -2.51% |
| 2010-01-22 | 0 | 13.54 | 13.40 | 13.56 | 13.02 | 14.20 | 1,451,100 | 19,434,880 | 13.393 | 12.12 | 11.99 | 12.14 | 11.65 | 12.71 | 1,621,240 | 11.988 | -1.88% |
| 2010-01-21 | 0 | 13.80 | 13.80 | 13.94 | 13.60 | 14.96 | 398,000 | 5,591,860 | 14.050 | 12.35 | 12.35 | 12.48 | 12.17 | 13.39 | 444,665 | 12.575 | -8.24% |
| 2010-01-20 | 0 | 15.04 | 15.02 | 15.06 | 14.40 | 15.08 | 2,528,000 | 37,542,603 | 14.851 | 13.46 | 13.44 | 13.48 | 12.89 | 13.50 | 2,824,405 | 13.292 | 5.17% |
| 2010-01-19 | 0 | 14.30 | 14.16 | 14.40 | 14.00 | 14.48 | 1,172,000 | 16,683,935 | 14.235 | 12.80 | 12.67 | 12.89 | 12.53 | 12.96 | 1,309,416 | 12.742 | 1.85% |
| 2010-01-18 | 0 | 14.04 | 14.06 | 14.10 | 13.48 | 14.70 | 1,414,000 | 20,052,280 | 14.181 | 12.57 | 12.58 | 12.62 | 12.07 | 13.16 | 1,579,790 | 12.693 | 0.43% |
| 2010-01-15 | 0 | 13.98 | 13.72 | 13.98 | 13.70 | 14.00 | 721,000 | 9,973,240 | 13.833 | 12.51 | 12.28 | 12.51 | 12.26 | 12.53 | 805,536 | 12.381 | 1.30% |
| 2010-01-14 | 0 | 13.80 | 13.70 | 13.80 | 13.00 | 13.80 | 1,036,000 | 13,961,080 | 13.476 | 12.35 | 12.26 | 12.35 | 11.64 | 12.35 | 1,157,470 | 12.062 | 2.99% |
| 2010-01-13 | 0 | 13.40 | 13.38 | 13.40 | 12.90 | 13.46 | 519,000 | 6,901,100 | 13.297 | 11.99 | 11.98 | 11.99 | 11.55 | 12.05 | 579,852 | 11.901 | 0.60% |
| 2010-01-12 | 0 | 13.32 | 13.28 | 13.46 | 13.22 | 13.46 | 660,390 | 8,793,096 | 13.315 | 11.92 | 11.89 | 12.05 | 11.83 | 12.05 | 737,820 | 11.918 | 0.60% |
| 2010-01-11 | 0 | 13.24 | 13.24 | 13.40 | 13.00 | 13.46 | 1,026,800 | 13,597,440 | 13.243 | 11.85 | 11.85 | 11.99 | 11.64 | 12.05 | 1,147,191 | 11.853 | 0.00% |
| 2010-01-08 | 0 | 13.24 | 13.02 | 13.20 | 13.00 | 13.50 | 611,500 | 8,121,300 | 13.281 | 11.85 | 11.65 | 11.81 | 11.64 | 12.08 | 683,198 | 11.887 | -0.45% |
| 2010-01-07 | 0 | 13.30 | 13.20 | 13.30 | 13.26 | 13.48 | 835,600 | 11,147,848 | 13.341 | 11.90 | 11.81 | 11.90 | 11.87 | 12.07 | 933,573 | 11.941 | 0.00% |
| 2010-01-06 | 0 | 13.30 | 13.24 | 13.30 | 12.64 | 13.60 | 2,441,000 | 32,151,126 | 13.171 | 11.90 | 11.85 | 11.90 | 11.31 | 12.17 | 2,727,204 | 11.789 | 4.23% |
| 2010-01-05 | 0 | 12.76 | 12.70 | 12.90 | 12.68 | 13.20 | 1,526,600 | 19,698,280 | 12.903 | 11.42 | 11.37 | 11.55 | 11.35 | 11.81 | 1,705,592 | 11.549 | -0.93% |
| 2010-01-04 | 0 | 12.88 | 12.76 | 12.88 | 12.28 | 12.94 | 2,006,000 | 25,128,600 | 12.527 | 11.53 | 11.42 | 11.53 | 10.99 | 11.58 | 2,241,201 | 11.212 | 4.89% |
| 2009-12-31 | 0 | 12.28 | 12.22 | 12.30 | 12.12 | 12.42 | 217,000 | 2,650,080 | 12.212 | 10.99 | 10.94 | 11.01 | 10.85 | 11.12 | 242,443 | 10.931 | 0.82% |
| 2009-12-30 | 0 | 12.18 | 12.18 | 12.26 | 12.16 | 12.58 | 529,600 | 6,532,448 | 12.335 | 10.90 | 10.90 | 10.97 | 10.88 | 11.26 | 591,695 | 11.040 | -0.98% |
| 2009-12-29 | 0 | 12.30 | 12.26 | 12.32 | 12.24 | 12.68 | 1,130,000 | 13,926,660 | 12.325 | 11.01 | 10.97 | 11.03 | 10.96 | 11.35 | 1,262,491 | 11.031 | -3.00% |
| 2009-12-28 | 0 | 12.68 | 12.60 | 12.68 | 12.56 | 13.00 | 1,818,000 | 23,150,380 | 12.734 | 11.35 | 11.28 | 11.35 | 11.24 | 11.64 | 2,031,158 | 11.398 | -0.94% |
| 2009-12-24 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 13.00 | 543,000 | 6,950,340 | 12.800 | 11.46 | 11.37 | 11.46 | 11.28 | 11.64 | 606,666 | 11.457 | 2.40% |
| 2009-12-23 | 0 | 12.50 | 12.46 | 12.70 | 12.46 | 13.80 | 1,317,000 | 17,127,760 | 13.005 | 11.19 | 11.15 | 11.37 | 11.15 | 12.35 | 1,471,417 | 11.640 | -0.95% |
| 2009-12-22 | 0 | 12.62 | 12.50 | 12.64 | 11.94 | 13.00 | 1,351,000 | 16,878,941 | 12.494 | 11.30 | 11.19 | 11.31 | 10.69 | 11.64 | 1,509,403 | 11.183 | 6.05% |
| 2009-12-21 | 0 | 11.90 | 12.00 | 12.02 | 11.48 | 12.00 | 519,000 | 6,122,460 | 11.797 | 10.65 | 10.74 | 10.76 | 10.28 | 10.74 | 579,852 | 10.559 | -0.83% |
| 2009-12-18 | 0 | 12.00 | 11.90 | 12.00 | 11.48 | 12.10 | 47,672,000 | 566,982,120 | 11.893 | 10.74 | 10.65 | 10.74 | 10.28 | 10.83 | 53,261,485 | 10.645 | -5.81% |
| 2009-12-17 | 0 | 12.74 | 12.64 | 12.76 | 12.62 | 13.00 | 466,671 | 5,987,716 | 12.831 | 11.40 | 11.31 | 11.42 | 11.30 | 11.64 | 521,388 | 11.484 | 0.31% |
| 2009-12-16 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 13.20 | 386,000 | 4,956,540 | 12.841 | 11.37 | 11.37 | 11.46 | 11.37 | 11.81 | 431,258 | 11.493 | -2.46% |
| 2009-12-15 | 0 | 13.02 | 12.90 | 13.02 | 12.84 | 13.08 | 600,155 | 7,803,916 | 13.003 | 11.65 | 11.55 | 11.65 | 11.49 | 11.71 | 670,522 | 11.639 | 0.15% |
| 2009-12-14 | 0 | 13.00 | 12.94 | 13.04 | 12.80 | 13.16 | 1,376,000 | 17,805,240 | 12.940 | 11.64 | 11.58 | 11.67 | 11.46 | 11.78 | 1,537,334 | 11.582 | -2.55% |
| 2009-12-11 | 0 | 13.34 | 13.16 | 13.36 | 12.88 | 13.42 | 881,600 | 11,513,080 | 13.059 | 11.94 | 11.78 | 11.96 | 11.53 | 12.01 | 984,967 | 11.689 | 0.45% |
| 2009-12-10 | 0 | 13.28 | 13.24 | 13.28 | 12.92 | 13.50 | 1,108,000 | 14,600,660 | 13.178 | 11.89 | 11.85 | 11.89 | 11.56 | 12.08 | 1,237,912 | 11.795 | 0.61% |
| 2009-12-09 | 0 | 13.20 | 13.20 | 13.26 | 13.04 | 13.36 | 1,256,600 | 16,591,316 | 13.203 | 11.81 | 11.81 | 11.87 | 11.67 | 11.96 | 1,403,935 | 11.818 | 0.00% |
| 2009-12-08 | 0 | 13.20 | 13.14 | 13.20 | 12.90 | 13.50 | 1,226,000 | 16,194,640 | 13.209 | 11.81 | 11.76 | 11.81 | 11.55 | 12.08 | 1,369,747 | 11.823 | -0.90% |
| 2009-12-07 | 0 | 13.32 | 13.30 | 13.38 | 13.30 | 13.80 | 866,000 | 11,639,152 | 13.440 | 11.92 | 11.90 | 11.98 | 11.90 | 12.35 | 967,537 | 12.030 | -2.63% |
| 2009-12-04 | 0 | 13.68 | 13.66 | 13.68 | 13.30 | 13.90 | 1,139,000 | 15,423,080 | 13.541 | 12.24 | 12.23 | 12.24 | 11.90 | 12.44 | 1,272,546 | 12.120 | 2.40% |
| 2009-12-03 | 0 | 13.36 | 13.32 | 13.36 | 13.00 | 13.46 | 1,169,000 | 15,577,200 | 13.325 | 11.96 | 11.92 | 11.96 | 11.64 | 12.05 | 1,306,064 | 11.927 | 1.06% |
| 2009-12-02 | 0 | 13.22 | 13.06 | 13.14 | 12.70 | 13.40 | 1,031,000 | 13,486,760 | 13.081 | 11.83 | 11.69 | 11.76 | 11.37 | 11.99 | 1,151,884 | 11.708 | 5.25% |
| 2009-12-01 | 0 | 12.56 | 12.56 | 12.58 | 12.40 | 12.76 | 252,000 | 3,164,800 | 12.559 | 11.24 | 11.24 | 11.26 | 11.10 | 11.42 | 281,547 | 11.241 | -1.87% |
| 2009-11-30 | 0 | 12.80 | 12.80 | 12.88 | 12.36 | 12.80 | 681,000 | 8,563,660 | 12.575 | 11.46 | 11.46 | 11.53 | 11.06 | 11.46 | 760,846 | 11.255 | 3.73% |
| 2009-11-27 | 0 | 12.34 | 12.34 | 12.40 | 12.18 | 12.68 | 1,888,000 | 23,489,840 | 12.442 | 11.04 | 11.04 | 11.10 | 10.90 | 11.35 | 2,109,366 | 11.136 | -2.06% |
| 2009-11-26 | 0 | 12.60 | 12.56 | 12.62 | 12.30 | 12.80 | 1,760,000 | 22,022,300 | 12.513 | 11.28 | 11.24 | 11.30 | 11.01 | 11.46 | 1,966,358 | 11.200 | -1.56% |
| 2009-11-25 | 0 | 12.80 | 12.72 | 12.80 | 12.50 | 12.90 | 644,000 | 8,247,040 | 12.806 | 11.46 | 11.39 | 11.46 | 11.19 | 11.55 | 719,508 | 11.462 | 0.16% |
| 2009-11-24 | 0 | 12.78 | 12.76 | 12.78 | 12.70 | 13.00 | 637,000 | 8,225,080 | 12.912 | 11.44 | 11.42 | 11.44 | 11.37 | 11.64 | 711,687 | 11.557 | -1.39% |
| 2009-11-23 | 0 | 12.96 | 12.84 | 12.96 | 12.78 | 13.00 | 362,000 | 4,665,320 | 12.888 | 11.60 | 11.49 | 11.60 | 11.44 | 11.64 | 404,444 | 11.535 | 0.78% |
| 2009-11-20 | 0 | 12.86 | 12.84 | 12.94 | 12.80 | 12.98 | 261,002 | 3,370,766 | 12.915 | 11.51 | 11.49 | 11.58 | 11.46 | 11.62 | 291,604 | 11.559 | -0.92% |
| 2009-11-19 | 0 | 12.98 | 12.96 | 13.00 | 12.90 | 13.00 | 1,030,000 | 13,358,840 | 12.970 | 11.62 | 11.60 | 11.64 | 11.55 | 11.64 | 1,150,766 | 11.609 | 0.00% |
| 2009-11-18 | 0 | 12.98 | 12.94 | 12.98 | 12.80 | 12.98 | 962,800 | 12,438,264 | 12.919 | 11.62 | 11.58 | 11.62 | 11.46 | 11.62 | 1,075,687 | 11.563 | 1.25% |
| 2009-11-17 | 0 | 12.82 | 12.82 | 12.90 | 12.78 | 13.00 | 866,000 | 11,193,660 | 12.926 | 11.47 | 11.47 | 11.55 | 11.44 | 11.64 | 967,537 | 11.569 | -0.62% |
| 2009-11-16 | 0 | 12.90 | 12.88 | 12.94 | 12.84 | 13.20 | 679,500 | 8,829,060 | 12.994 | 11.55 | 11.53 | 11.58 | 11.49 | 11.81 | 759,171 | 11.630 | 0.62% |
| 2009-11-13 | 0 | 12.82 | 12.82 | 12.90 | 12.80 | 13.46 | 653,148 | 8,503,692 | 13.020 | 11.47 | 11.47 | 11.55 | 11.46 | 12.05 | 729,729 | 11.653 | -3.46% |
| 2009-11-12 | 0 | 13.28 | 13.20 | 13.28 | 13.06 | 13.50 | 1,170,000 | 15,584,800 | 13.320 | 11.89 | 11.81 | 11.89 | 11.69 | 12.08 | 1,307,181 | 11.922 | 2.00% |
| 2009-11-11 | 0 | 13.02 | 13.02 | 13.04 | 12.72 | 13.10 | 501,000 | 6,494,580 | 12.963 | 11.65 | 11.65 | 11.67 | 11.39 | 11.73 | 559,742 | 11.603 | 3.33% |
| 2009-11-10 | 0 | 12.60 | 12.50 | 12.70 | 12.50 | 13.38 | 676,000 | 8,629,400 | 12.765 | 11.28 | 11.19 | 11.37 | 11.19 | 11.98 | 755,260 | 11.426 | -3.08% |
| 2009-11-09 | 0 | 13.00 | 13.00 | 13.02 | 12.70 | 13.22 | 431,202 | 5,540,690 | 12.849 | 11.64 | 11.64 | 11.65 | 11.37 | 11.83 | 481,760 | 11.501 | 1.88% |
| 2009-11-06 | 0 | 12.76 | 12.74 | 12.80 | 12.74 | 13.22 | 743,000 | 9,585,380 | 12.901 | 11.42 | 11.40 | 11.46 | 11.40 | 11.83 | 830,116 | 11.547 | -2.74% |
| 2009-11-05 | 0 | 13.12 | 13.12 | 13.20 | 13.04 | 13.48 | 952,699 | 12,571,557 | 13.196 | 11.74 | 11.74 | 11.81 | 11.67 | 12.07 | 1,064,402 | 11.811 | -1.35% |
| 2009-11-04 | 0 | 13.30 | 13.30 | 13.36 | 13.20 | 13.60 | 170,000 | 2,273,680 | 13.375 | 11.90 | 11.90 | 11.96 | 11.81 | 12.17 | 189,932 | 11.971 | 1.37% |
| 2009-11-03 | 0 | 13.12 | 13.10 | 13.18 | 13.10 | 13.54 | 281,000 | 3,712,800 | 13.213 | 11.74 | 11.73 | 11.80 | 11.73 | 12.12 | 313,947 | 11.826 | -3.10% |
| 2009-11-02 | 0 | 13.54 | 13.52 | 13.60 | 12.86 | 13.66 | 1,178,000 | 15,554,960 | 13.205 | 12.12 | 12.10 | 12.17 | 11.51 | 12.23 | 1,316,119 | 11.819 | 2.11% |
| 2009-10-30 | 0 | 13.26 | 13.22 | 13.26 | 13.12 | 13.60 | 694,000 | 9,210,620 | 13.272 | 11.87 | 11.83 | 11.87 | 11.74 | 12.17 | 775,371 | 11.879 | 2.63% |
| 2009-10-29 | 0 | 12.92 | 12.88 | 12.98 | 12.78 | 13.94 | 923,000 | 12,075,800 | 13.083 | 11.56 | 11.53 | 11.62 | 11.44 | 12.48 | 1,031,221 | 11.710 | -9.01% |
| 2009-10-28 | 0 | 14.20 | 14.04 | 14.20 | 14.00 | 14.62 | 853,150 | 12,170,464 | 14.265 | 12.71 | 12.57 | 12.71 | 12.53 | 13.09 | 953,181 | 12.768 | 0.28% |
| 2009-10-27 | 0 | 14.16 | 14.16 | 14.20 | 13.18 | 14.34 | 2,142,000 | 30,216,700 | 14.107 | 12.67 | 12.67 | 12.71 | 11.80 | 12.84 | 2,393,147 | 12.626 | 4.58% |
| 2009-10-23 | 0 | 13.54 | 13.58 | 13.60 | 12.46 | 13.64 | 3,222,000 | 42,653,260 | 13.238 | 12.12 | 12.15 | 12.17 | 11.15 | 12.21 | 3,599,776 | 11.849 | 10.26% |
| 2009-10-22 | 0 | 12.28 | 12.18 | 12.50 | 12.18 | 12.76 | 1,360,000 | 16,724,400 | 12.297 | 10.99 | 10.90 | 11.19 | 10.90 | 11.42 | 1,519,458 | 11.007 | -2.69% |
| 2009-10-21 | 0 | 12.62 | 12.62 | 12.64 | 12.16 | 12.66 | 1,453,000 | 18,056,700 | 12.427 | 11.30 | 11.30 | 11.31 | 10.88 | 11.33 | 1,623,363 | 11.123 | 2.27% |
| 2009-10-20 | 0 | 12.34 | 12.32 | 12.34 | 12.04 | 12.50 | 2,158,500 | 26,430,890 | 12.245 | 11.04 | 11.03 | 11.04 | 10.78 | 11.19 | 2,411,582 | 10.960 | 0.16% |
| 2009-10-19 | 0 | 12.32 | 12.30 | 12.32 | 12.02 | 12.44 | 1,060,000 | 12,985,120 | 12.250 | 11.03 | 11.01 | 11.03 | 10.76 | 11.13 | 1,184,284 | 10.965 | -0.96% |
| 2009-10-16 | 0 | 12.44 | 12.40 | 12.44 | 12.22 | 12.46 | 2,483,000 | 30,638,740 | 12.339 | 11.13 | 11.10 | 11.13 | 10.94 | 11.15 | 2,774,129 | 11.044 | 1.97% |
| 2009-10-15 | 0 | 12.20 | 12.18 | 12.20 | 11.96 | 12.46 | 2,401,000 | 29,234,380 | 12.176 | 10.92 | 10.90 | 10.92 | 10.70 | 11.15 | 2,682,514 | 10.898 | 1.33% |
| 2009-10-14 | 0 | 12.04 | 11.96 | 12.04 | 11.96 | 12.18 | 1,683,000 | 20,243,400 | 12.028 | 10.78 | 10.70 | 10.78 | 10.70 | 10.90 | 1,880,330 | 10.766 | -0.50% |
| 2009-10-13 | 0 | 12.10 | 12.08 | 12.16 | 12.02 | 12.38 | 520,000 | 6,337,320 | 12.187 | 10.83 | 10.81 | 10.88 | 10.76 | 11.08 | 580,969 | 10.908 | -1.63% |
| 2009-10-12 | 0 | 12.30 | 12.30 | 12.32 | 12.14 | 12.32 | 693,000 | 8,496,820 | 12.261 | 11.01 | 11.01 | 11.03 | 10.87 | 11.03 | 774,253 | 10.974 | 1.15% |
| 2009-10-09 | 0 | 12.16 | 12.08 | 12.16 | 12.06 | 12.32 | 198,000 | 2,404,340 | 12.143 | 10.88 | 10.81 | 10.88 | 10.79 | 11.03 | 221,215 | 10.869 | -0.98% |
| 2009-10-08 | 0 | 12.28 | 12.22 | 12.28 | 11.98 | 12.48 | 978,000 | 11,862,700 | 12.130 | 10.99 | 10.94 | 10.99 | 10.72 | 11.17 | 1,092,669 | 10.857 | -1.44% |
| 2009-10-07 | 0 | 12.46 | 12.42 | 12.46 | 12.40 | 12.88 | 1,529,903 | 19,274,658 | 12.599 | 11.15 | 11.12 | 11.15 | 11.10 | 11.53 | 1,709,282 | 11.276 | 0.32% |
| 2009-10-06 | 0 | 12.42 | 12.40 | 12.48 | 12.08 | 12.50 | 3,046,000 | 37,614,300 | 12.349 | 11.12 | 11.10 | 11.17 | 10.81 | 11.19 | 3,403,140 | 11.053 | 3.33% |
| 2009-10-05 | 0 | 12.02 | 11.98 | 12.02 | 11.66 | 12.30 | 2,924,000 | 35,057,800 | 11.990 | 10.76 | 10.72 | 10.76 | 10.44 | 11.01 | 3,266,836 | 10.731 | 3.26% |
| 2009-10-02 | 0 | 11.64 | 11.60 | 11.70 | 11.38 | 11.70 | 387,000 | 4,469,140 | 11.548 | 10.42 | 10.38 | 10.47 | 10.19 | 10.47 | 432,375 | 10.336 | 0.87% |
| 2009-09-30 | 0 | 11.54 | 11.40 | 11.60 | 11.30 | 11.60 | 1,085,100 | 12,398,290 | 11.426 | 10.33 | 10.20 | 10.38 | 10.11 | 10.38 | 1,212,327 | 10.227 | 0.70% |
| 2009-09-29 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.70 | 619,000 | 7,120,380 | 11.503 | 10.26 | 10.24 | 10.26 | 10.22 | 10.47 | 691,577 | 10.296 | -0.69% |
| 2009-09-28 | 0 | 11.54 | 11.50 | 11.54 | 11.50 | 12.00 | 494,000 | 5,735,140 | 11.610 | 10.33 | 10.29 | 10.33 | 10.29 | 10.74 | 551,921 | 10.391 | -3.83% |
| 2009-09-25 | 0 | 12.00 | 11.90 | 12.00 | 11.80 | 12.30 | 1,031,000 | 12,303,960 | 11.934 | 10.74 | 10.65 | 10.74 | 10.56 | 11.01 | 1,151,884 | 10.682 | 0.00% |
| 2009-09-24 | 0 | 12.00 | 11.96 | 12.00 | 11.72 | 12.30 | 1,140,000 | 13,665,280 | 11.987 | 10.74 | 10.70 | 10.74 | 10.49 | 11.01 | 1,273,664 | 10.729 | 0.84% |
| 2009-09-23 | 0 | 11.90 | 11.88 | 11.92 | 11.80 | 12.40 | 1,212,500 | 14,479,140 | 11.942 | 10.65 | 10.63 | 10.67 | 10.56 | 11.10 | 1,354,664 | 10.688 | -2.94% |
| 2009-09-22 | 0 | 12.26 | 12.26 | 12.28 | 12.04 | 12.48 | 685,850 | 8,405,056 | 12.255 | 10.97 | 10.97 | 10.99 | 10.78 | 11.17 | 766,265 | 10.969 | 1.49% |
| 2009-09-21 | 0 | 12.08 | 12.06 | 12.08 | 11.96 | 12.20 | 475,000 | 5,736,760 | 12.077 | 10.81 | 10.79 | 10.81 | 10.70 | 10.92 | 530,693 | 10.810 | -0.98% |
| 2009-09-18 | 0 | 12.20 | 12.08 | 12.20 | 12.04 | 12.36 | 967,767 | 11,825,264 | 12.219 | 10.92 | 10.81 | 10.92 | 10.78 | 11.06 | 1,081,237 | 10.937 | -0.65% |
| 2009-09-17 | 0 | 12.28 | 12.26 | 12.28 | 12.20 | 12.40 | 2,088,000 | 25,641,160 | 12.280 | 10.99 | 10.97 | 10.99 | 10.92 | 11.10 | 2,332,816 | 10.992 | 2.33% |
| 2009-09-16 | 0 | 12.00 | 11.88 | 12.00 | 11.80 | 12.26 | 3,618,900 | 43,348,320 | 11.978 | 10.74 | 10.63 | 10.74 | 10.56 | 10.97 | 4,043,212 | 10.721 | 1.69% |
| 2009-09-15 | 0 | 11.80 | 11.74 | 11.80 | 11.72 | 12.30 | 1,703,000 | 20,378,399 | 11.966 | 10.56 | 10.51 | 10.56 | 10.49 | 11.01 | 1,902,675 | 10.710 | -3.59% |
| 2009-09-14 | 0 | 12.24 | 12.20 | 12.24 | 12.14 | 12.32 | 999,000 | 12,191,280 | 12.204 | 10.96 | 10.92 | 10.96 | 10.87 | 11.03 | 1,116,132 | 10.923 | 0.82% |
| 2009-09-11 | 0 | 12.14 | 12.12 | 12.14 | 12.00 | 12.20 | 1,936,000 | 23,409,560 | 12.092 | 10.87 | 10.85 | 10.87 | 10.74 | 10.92 | 2,162,994 | 10.823 | 0.83% |
| 2009-09-10 | 0 | 12.04 | 12.04 | 12.10 | 11.86 | 12.60 | 4,748,000 | 58,141,860 | 12.246 | 10.78 | 10.78 | 10.83 | 10.62 | 11.28 | 5,304,697 | 10.960 | -3.37% |
| 2009-09-09 | 0 | 12.46 | 12.44 | 12.48 | 12.40 | 12.82 | 1,417,000 | 17,730,520 | 12.513 | 11.15 | 11.13 | 11.17 | 11.10 | 11.47 | 1,583,142 | 11.200 | -0.32% |
| 2009-09-08 | 0 | 12.50 | 12.46 | 12.50 | 12.44 | 13.00 | 1,711,000 | 21,565,780 | 12.604 | 11.19 | 11.15 | 11.19 | 11.13 | 11.64 | 1,911,613 | 11.281 | -2.19% |
| 2009-09-07 | 0 | 12.78 | 12.76 | 12.78 | 12.30 | 13.20 | 2,549,000 | 32,673,540 | 12.818 | 11.44 | 11.42 | 11.44 | 11.01 | 11.81 | 2,847,867 | 11.473 | 4.75% |
| 2009-09-04 | 0 | 12.20 | 12.20 | 12.28 | 12.10 | 12.32 | 925,000 | 11,328,980 | 12.248 | 10.92 | 10.92 | 10.99 | 10.83 | 11.03 | 1,033,455 | 10.962 | -0.33% |
| 2009-09-03 | 0 | 12.24 | 12.18 | 12.24 | 11.96 | 12.30 | 885,000 | 10,771,000 | 12.171 | 10.96 | 10.90 | 10.96 | 10.70 | 11.01 | 988,765 | 10.893 | 2.34% |
| 2009-09-02 | 0 | 11.96 | 11.88 | 11.96 | 11.88 | 12.10 | 706,000 | 8,444,260 | 11.961 | 10.70 | 10.63 | 10.70 | 10.63 | 10.83 | 788,778 | 10.706 | -2.13% |
| 2009-09-01 | 0 | 12.22 | 12.10 | 12.18 | 12.08 | 12.48 | 2,727,000 | 33,105,850 | 12.140 | 10.94 | 10.83 | 10.90 | 10.81 | 11.17 | 3,046,737 | 10.866 | 0.83% |
| 2009-08-31 | 0 | 12.12 | 12.00 | 12.12 | 11.84 | 12.42 | 1,959,070 | 24,139,145 | 12.322 | 10.85 | 10.74 | 10.85 | 10.60 | 11.12 | 2,188,769 | 11.029 | -2.88% |
| 2009-08-28 | 0 | 12.48 | 12.36 | 12.54 | 12.36 | 12.70 | 3,247,000 | 40,706,400 | 12.537 | 11.17 | 11.06 | 11.22 | 11.06 | 11.37 | 3,627,707 | 11.221 | -0.32% |
| 2009-08-27 | 0 | 12.52 | 12.64 | 12.66 | 12.40 | 12.70 | 2,536,000 | 31,859,180 | 12.563 | 11.21 | 11.31 | 11.33 | 11.10 | 11.37 | 2,833,343 | 11.244 | 1.13% |
| 2009-08-26 | 0 | 12.38 | 12.36 | 12.48 | 12.20 | 12.76 | 597,000 | 7,459,360 | 12.495 | 11.08 | 11.06 | 11.17 | 10.92 | 11.42 | 666,998 | 11.183 | -0.80% |
| 2009-08-25 | 0 | 12.48 | 12.44 | 12.46 | 11.90 | 12.62 | 1,915,000 | 23,461,800 | 12.252 | 11.17 | 11.13 | 11.15 | 10.65 | 11.30 | 2,139,531 | 10.966 | 2.13% |
| 2009-08-24 | 0 | 12.22 | 12.20 | 12.30 | 12.00 | 12.68 | 1,893,000 | 23,016,230 | 12.159 | 10.94 | 10.92 | 11.01 | 10.74 | 11.35 | 2,114,952 | 10.883 | -0.49% |
| 2009-08-21 | 0 | 12.28 | 12.10 | 12.28 | 11.74 | 12.46 | 3,199,000 | 38,856,774 | 12.147 | 10.99 | 10.83 | 10.99 | 10.51 | 11.15 | 3,574,079 | 10.872 | 3.89% |
| 2009-08-20 | 0 | 11.82 | 11.74 | 11.96 | 11.66 | 12.10 | 2,812,000 | 33,193,630 | 11.804 | 10.58 | 10.51 | 10.70 | 10.44 | 10.83 | 3,141,704 | 10.565 | 1.03% |
| 2009-08-19 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 12.32 | 1,268,900 | 14,992,270 | 11.815 | 10.47 | 10.38 | 10.47 | 10.29 | 11.03 | 1,417,677 | 10.575 | -3.94% |
| 2009-08-18 | 0 | 12.18 | 12.18 | 12.26 | 11.84 | 12.30 | 1,798,800 | 21,784,280 | 12.111 | 10.90 | 10.90 | 10.97 | 10.60 | 11.01 | 2,009,707 | 10.840 | -2.40% |
| 2009-08-17 | 0 | 12.48 | 12.40 | 12.48 | 12.00 | 12.90 | 1,916,000 | 23,592,080 | 12.313 | 11.17 | 11.10 | 11.17 | 10.74 | 11.55 | 2,140,649 | 11.021 | -3.70% |
| 2009-08-14 | 0 | 12.96 | 12.96 | 13.00 | 12.92 | 13.40 | 2,733,000 | 35,749,620 | 13.081 | 11.60 | 11.60 | 11.64 | 11.56 | 11.99 | 3,053,441 | 11.708 | 0.78% |
| 2009-08-13 | 0 | 12.86 | 12.86 | 12.90 | 12.20 | 13.30 | 4,336,000 | 54,962,480 | 12.676 | 11.51 | 11.51 | 11.55 | 10.92 | 11.90 | 4,844,391 | 11.346 | 7.53% |
| 2009-08-12 | 0 | 11.96 | 11.96 | 12.00 | 11.00 | 12.60 | 4,364,000 | 51,241,600 | 11.742 | 10.70 | 10.70 | 10.74 | 9.846 | 11.28 | 4,875,674 | 10.510 | 4.36% |
| 2009-08-11 | 0 | 11.46 | 11.46 | 11.50 | 11.28 | 11.82 | 2,439,000 | 27,993,440 | 11.477 | 10.26 | 10.26 | 10.29 | 10.10 | 10.58 | 2,724,970 | 10.273 | -2.22% |
| 2009-08-10 | 0 | 11.72 | 11.70 | 11.72 | 11.50 | 12.02 | 2,561,000 | 30,089,820 | 11.749 | 10.49 | 10.47 | 10.49 | 10.29 | 10.76 | 2,861,274 | 10.516 | 1.91% |
| 2009-08-07 | 0 | 11.50 | 11.50 | 11.58 | 11.40 | 12.10 | 1,188,000 | 13,897,120 | 11.698 | 10.29 | 10.29 | 10.36 | 10.20 | 10.83 | 1,327,292 | 10.470 | -5.74% |
| 2009-08-06 | 0 | 12.20 | 12.00 | 12.10 | 11.68 | 12.60 | 2,892,000 | 35,734,200 | 12.356 | 10.92 | 10.74 | 10.83 | 10.45 | 11.28 | 3,231,084 | 11.060 | -0.81% |
| 2009-08-05 | 0 | 12.30 | 12.36 | 12.40 | 12.14 | 12.80 | 2,467,000 | 30,756,520 | 12.467 | 11.01 | 11.06 | 11.10 | 10.87 | 11.46 | 2,756,253 | 11.159 | -1.76% |
| 2009-08-04 | 0 | 12.52 | 12.40 | 12.52 | 12.10 | 13.80 | 1,167,000 | 15,090,280 | 12.931 | 11.21 | 11.10 | 11.21 | 10.83 | 12.35 | 1,303,829 | 11.574 | -3.10% |
| 2009-08-03 | 0 | 12.92 | 12.88 | 12.90 | 11.82 | 15.54 | 3,885,000 | 52,050,440 | 13.398 | 11.56 | 11.53 | 11.55 | 10.58 | 13.91 | 4,340,512 | 11.992 | 14.74% |
| 2009-07-31 | 0 | 11.26 | 11.18 | 11.26 | 9.970 | 11.48 | 2,169,000 | 23,866,020 | 11.003 | 10.08 | 10.01 | 10.08 | 8.924 | 10.28 | 2,423,313 | 9.8485 | 12.94% |
| 2009-07-30 | 0 | 9.970 | 9.940 | 9.970 | 9.600 | 9.970 | 700,685 | 6,882,048 | 9.8219 | 8.924 | 8.897 | 8.924 | 8.593 | 8.924 | 782,839 | 8.7911 | 3.64% |
| 2009-07-29 | 0 | 9.620 | 9.560 | 9.650 | 9.560 | 9.800 | 4,501,000 | 43,479,386 | 9.6599 | 8.610 | 8.557 | 8.637 | 8.557 | 8.772 | 5,028,737 | 8.6462 | -0.62% |
| 2009-07-28 | 0 | 9.680 | 9.620 | 9.650 | 9.500 | 9.820 | 2,359,000 | 22,622,100 | 9.5897 | 8.664 | 8.610 | 8.637 | 8.503 | 8.789 | 2,635,590 | 8.5833 | 1.89% |
| 2009-07-27 | 0 | 9.500 | 9.540 | 9.620 | 9.450 | 9.800 | 2,854,000 | 27,238,250 | 9.5439 | 8.503 | 8.539 | 8.610 | 8.458 | 8.772 | 3,188,628 | 8.5423 | -1.04% |
| 2009-07-24 | 0 | 9.600 | 9.500 | 9.760 | 9.500 | 9.980 | 1,365,000 | 13,202,640 | 9.6723 | 8.593 | 8.503 | 8.736 | 8.503 | 8.933 | 1,525,045 | 8.6572 | -2.04% |
| 2009-07-23 | 0 | 9.800 | 9.790 | 9.800 | 9.690 | 9.960 | 723,000 | 7,109,040 | 9.8327 | 8.772 | 8.763 | 8.772 | 8.673 | 8.915 | 807,771 | 8.8008 | -0.51% |
| 2009-07-22 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.980 | 1,554,500 | 15,240,540 | 9.8041 | 8.816 | 8.727 | 8.816 | 8.682 | 8.933 | 1,736,763 | 8.7753 | 1.97% |
| 2009-07-21 | 0 | 9.660 | 9.660 | 9.770 | 9.400 | 9.980 | 1,140,000 | 11,128,080 | 9.7615 | 8.646 | 8.646 | 8.745 | 8.414 | 8.933 | 1,273,664 | 8.7371 | 2.77% |
| 2009-07-20 | 0 | 9.400 | 9.400 | 9.430 | 9.340 | 9.680 | 1,123,000 | 10,637,816 | 9.4727 | 8.414 | 8.414 | 8.440 | 8.360 | 8.664 | 1,254,670 | 8.4786 | -1.05% |
| 2009-07-17 | 0 | 9.500 | 9.460 | 9.470 | 9.330 | 9.530 | 1,523,000 | 14,432,270 | 9.4762 | 8.503 | 8.467 | 8.476 | 8.351 | 8.530 | 1,701,570 | 8.4817 | 0.53% |
| 2009-07-16 | 0 | 9.450 | 9.450 | 9.500 | 9.320 | 9.700 | 1,254,000 | 11,898,360 | 9.4883 | 8.458 | 8.458 | 8.503 | 8.342 | 8.682 | 1,401,030 | 8.4926 | 1.61% |
| 2009-07-15 | 0 | 9.300 | 9.300 | 9.390 | 9.050 | 9.380 | 1,744,000 | 16,183,390 | 9.2795 | 8.324 | 8.324 | 8.405 | 8.100 | 8.396 | 1,948,482 | 8.3056 | 2.20% |
| 2009-07-14 | 0 | 9.100 | 9.060 | 9.100 | 9.000 | 9.250 | 934,000 | 8,528,690 | 9.1314 | 8.145 | 8.109 | 8.145 | 8.056 | 8.279 | 1,043,510 | 8.1731 | -1.09% |
| 2009-07-13 | 0 | 9.200 | 9.060 | 9.210 | 9.010 | 9.250 | 573,000 | 5,254,450 | 9.1701 | 8.235 | 8.109 | 8.243 | 8.064 | 8.279 | 640,184 | 8.2077 | -1.08% |
| 2009-07-10 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.350 | 493,000 | 4,573,780 | 9.2774 | 8.324 | 8.279 | 8.324 | 8.145 | 8.369 | 550,804 | 8.3038 | 2.20% |
| 2009-07-09 | 0 | 9.100 | 9.060 | 9.110 | 9.000 | 9.300 | 1,146,000 | 10,426,300 | 9.0980 | 8.145 | 8.109 | 8.154 | 8.056 | 8.324 | 1,280,367 | 8.1432 | -1.94% |
| 2009-07-08 | 0 | 9.280 | 9.240 | 9.290 | 9.210 | 9.660 | 478,100 | 4,445,780 | 9.2988 | 8.306 | 8.270 | 8.315 | 8.243 | 8.646 | 534,157 | 8.3230 | -1.90% |
| 2009-07-07 | 0 | 9.460 | 9.460 | 9.490 | 9.390 | 9.770 | 2,026,000 | 19,219,390 | 9.4864 | 8.467 | 8.467 | 8.494 | 8.405 | 8.745 | 2,263,546 | 8.4908 | 0.75% |
| 2009-07-06 | 0 | 9.390 | 9.390 | 9.400 | 9.100 | 9.490 | 2,355,000 | 22,070,700 | 9.3718 | 8.405 | 8.405 | 8.414 | 8.145 | 8.494 | 2,631,121 | 8.3883 | -0.53% |
| 2009-07-03 | 0 | 9.440 | 9.460 | 9.480 | 9.430 | 10.10 | 5,298,000 | 50,945,114 | 9.6159 | 8.449 | 8.467 | 8.485 | 8.440 | 9.040 | 5,919,184 | 8.6068 | -2.98% |
| 2009-07-02 | 0 | 9.730 | 9.700 | 9.750 | 9.680 | 9.990 | 2,466,000 | 24,019,580 | 9.7403 | 8.709 | 8.682 | 8.727 | 8.664 | 8.942 | 2,755,136 | 8.7181 | 0.72% |
| 2009-06-30 | 0 | 9.660 | 9.670 | 9.690 | 9.500 | 10.30 | 3,322,000 | 32,517,100 | 9.7884 | 8.646 | 8.655 | 8.673 | 8.503 | 9.219 | 3,711,501 | 8.7612 | -5.11% |
| 2009-06-29 | 0 | 10.18 | 10.16 | 10.18 | 9.930 | 10.58 | 4,570,775 | 46,512,372 | 10.176 | 9.112 | 9.094 | 9.112 | 8.888 | 9.470 | 5,106,693 | 9.1081 | 6.37% |
| 2009-06-26 | 0 | 9.570 | 9.540 | 9.580 | 8.820 | 9.670 | 5,564,000 | 52,493,377 | 9.4345 | 8.566 | 8.539 | 8.575 | 7.894 | 8.655 | 6,216,372 | 8.4444 | 9.75% |
| 2009-06-25 | 0 | 8.720 | 8.840 | 8.990 | 8.680 | 9.000 | 1,319,397 | 11,606,974 | 8.7972 | 7.805 | 7.912 | 8.047 | 7.769 | 8.056 | 1,474,095 | 7.8740 | 1.99% |
| 2009-06-24 | 0 | 8.550 | 8.430 | 8.550 | 8.300 | 8.700 | 319,000 | 2,699,150 | 8.4613 | 7.653 | 7.545 | 7.653 | 7.429 | 7.787 | 356,402 | 7.5733 | 4.01% |
| 2009-06-23 | 0 | 8.220 | 8.140 | 8.290 | 8.010 | 8.450 | 1,038,700 | 8,605,198 | 8.2846 | 7.357 | 7.286 | 7.420 | 7.169 | 7.563 | 1,160,486 | 7.4152 | -3.18% |
| 2009-06-22 | 0 | 8.490 | 8.450 | 8.580 | 8.450 | 8.750 | 289,000 | 2,476,570 | 8.5694 | 7.599 | 7.563 | 7.680 | 7.563 | 7.832 | 322,885 | 7.6701 | -0.93% |
| 2009-06-19 | 0 | 8.570 | 8.560 | 8.570 | 8.500 | 8.620 | 252,000 | 2,157,420 | 8.5612 | 7.671 | 7.662 | 7.671 | 7.608 | 7.715 | 281,547 | 7.6627 | -0.46% |
| 2009-06-18 | 0 | 8.610 | 8.610 | 8.650 | 8.600 | 8.700 | 630,000 | 5,438,230 | 8.6321 | 7.706 | 7.706 | 7.742 | 7.697 | 7.787 | 703,867 | 7.7262 | -1.15% |
| 2009-06-17 | 0 | 8.710 | 8.710 | 8.790 | 8.500 | 8.750 | 1,558,000 | 13,510,100 | 8.6714 | 7.796 | 7.796 | 7.868 | 7.608 | 7.832 | 1,740,674 | 7.7614 | 0.93% |
| 2009-06-16 | 0 | 8.630 | 8.630 | 8.730 | 8.480 | 9.100 | 1,167,000 | 10,192,300 | 8.7338 | 7.724 | 7.724 | 7.814 | 7.590 | 8.145 | 1,303,829 | 7.8172 | -5.48% |
| 2009-06-15 | 0 | 9.130 | 9.090 | 9.190 | 9.060 | 9.200 | 214,000 | 1,951,900 | 9.1210 | 8.172 | 8.136 | 8.226 | 8.109 | 8.235 | 239,091 | 8.1638 | 0.11% |
| 2009-06-12 | 0 | 9.120 | 9.070 | 9.120 | 9.120 | 9.240 | 324,000 | 2,968,750 | 9.1628 | 8.163 | 8.118 | 8.163 | 8.163 | 8.270 | 361,989 | 8.2012 | -0.33% |
| 2009-06-11 | 0 | 9.150 | 9.050 | 9.150 | 9.040 | 9.210 | 2,147,000 | 19,631,360 | 9.1436 | 8.190 | 8.100 | 8.190 | 8.091 | 8.243 | 2,398,733 | 8.1841 | 1.67% |
| 2009-06-10 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.280 | 1,015,000 | 9,158,600 | 9.0233 | 8.056 | 8.056 | 8.145 | 8.056 | 8.306 | 1,134,008 | 8.0763 | 0.33% |
| 2009-06-09 | 0 | 8.970 | 8.880 | 8.980 | 8.820 | 9.300 | 645,000 | 5,764,640 | 8.9374 | 8.029 | 7.948 | 8.038 | 7.894 | 8.324 | 720,625 | 7.9995 | -2.50% |
| 2009-06-08 | 0 | 9.200 | 9.100 | 9.200 | 8.770 | 9.300 | 650,000 | 5,911,170 | 9.0941 | 8.235 | 8.145 | 8.235 | 7.850 | 8.324 | 726,212 | 8.1397 | 3.49% |
| 2009-06-05 | 0 | 8.890 | 8.710 | 8.890 | 8.610 | 8.990 | 779,000 | 6,839,950 | 8.7804 | 7.957 | 7.796 | 7.957 | 7.706 | 8.047 | 870,337 | 7.8590 | 2.77% |
| 2009-06-04 | 0 | 8.650 | 8.560 | 8.650 | 8.500 | 8.800 | 860,000 | 7,384,410 | 8.5865 | 7.742 | 7.662 | 7.742 | 7.608 | 7.876 | 960,834 | 7.6854 | -1.26% |
| 2009-06-03 | 0 | 8.760 | 8.800 | 8.850 | 8.500 | 9.100 | 1,195,000 | 10,561,040 | 8.8377 | 7.841 | 7.876 | 7.921 | 7.608 | 8.145 | 1,335,112 | 7.9102 | 4.16% |
| 2009-06-02 | 0 | 8.410 | 8.410 | 8.650 | 8.330 | 8.880 | 1,551,000 | 13,253,340 | 8.5450 | 7.527 | 7.527 | 7.742 | 7.456 | 7.948 | 1,732,853 | 7.6483 | -3.89% |
| 2009-06-01 | 0 | 8.750 | 8.890 | 8.950 | 8.500 | 9.200 | 1,978,000 | 17,516,420 | 8.8556 | 7.832 | 7.957 | 8.011 | 7.608 | 8.235 | 2,209,918 | 7.9263 | 0.23% |
| 2009-05-29 | 0 | 8.730 | 8.730 | 8.800 | 8.700 | 8.930 | 300,000 | 2,641,160 | 8.8039 | 7.814 | 7.814 | 7.876 | 7.787 | 7.993 | 335,175 | 7.8800 | 0.46% |
| 2009-05-27 | 0 | 8.690 | 8.680 | 8.780 | 8.590 | 9.000 | 503,000 | 4,402,330 | 8.7521 | 7.778 | 7.769 | 7.859 | 7.689 | 8.056 | 561,976 | 7.8337 | 6.63% |
| 2009-05-26 | 0 | 8.320 | 8.240 | 8.380 | 8.100 | 8.560 | 467,000 | 3,889,823 | 8.3294 | 7.294 | 7.224 | 7.347 | 7.101 | 7.505 | 532,665 | 7.3026 | 0.48% |
| 2009-05-25 | 0 | 8.280 | 8.280 | 8.300 | 8.010 | 8.400 | 758,000 | 6,241,030 | 8.2335 | 7.259 | 7.259 | 7.277 | 7.023 | 7.364 | 864,582 | 7.2186 | -1.43% |
| 2009-05-22 | 0 | 8.400 | 8.330 | 8.390 | 8.310 | 8.900 | 418,000 | 3,589,220 | 8.5867 | 7.364 | 7.303 | 7.356 | 7.286 | 7.803 | 476,775 | 7.5281 | -5.51% |
| 2009-05-21 | 0 | 8.890 | 8.890 | 8.900 | 8.380 | 9.500 | 767,000 | 6,872,010 | 8.9596 | 7.794 | 7.794 | 7.803 | 7.347 | 8.329 | 874,847 | 7.8551 | 3.13% |
| 2009-05-20 | 0 | 8.620 | 8.560 | 8.620 | 8.210 | 8.950 | 492,000 | 4,235,300 | 8.6083 | 7.557 | 7.505 | 7.557 | 7.198 | 7.847 | 561,180 | 7.5471 | 4.99% |
| 2009-05-19 | 0 | 8.210 | 8.230 | 8.270 | 7.980 | 8.320 | 1,023,000 | 8,314,317 | 8.1274 | 7.198 | 7.215 | 7.251 | 6.996 | 7.294 | 1,166,843 | 7.1255 | 2.75% |
| 2009-05-18 | 0 | 7.990 | 7.910 | 8.000 | 7.700 | 8.100 | 456,000 | 3,620,130 | 7.9389 | 7.005 | 6.935 | 7.014 | 6.751 | 7.101 | 520,118 | 6.9602 | 1.91% |
| 2009-05-15 | 0 | 7.840 | 7.850 | 8.000 | 7.610 | 7.960 | 920,900 | 7,138,329 | 7.7515 | 6.874 | 6.882 | 7.014 | 6.672 | 6.979 | 1,050,387 | 6.7959 | 3.02% |
| 2009-05-14 | 0 | 7.610 | 7.620 | 7.670 | 7.500 | 7.960 | 506,600 | 3,943,878 | 7.7850 | 6.672 | 6.681 | 6.724 | 6.575 | 6.979 | 577,833 | 6.8253 | -3.67% |
| 2009-05-13 | 0 | 7.900 | 7.900 | 7.950 | 7.760 | 8.100 | 765,000 | 6,119,840 | 7.9998 | 6.926 | 6.926 | 6.970 | 6.803 | 7.101 | 872,566 | 7.0136 | 1.94% |
| 2009-05-12 | 0 | 7.750 | 7.650 | 7.750 | 7.700 | 8.100 | 487,000 | 3,814,130 | 7.8319 | 6.795 | 6.707 | 6.795 | 6.751 | 7.101 | 555,477 | 6.8664 | -0.64% |
| 2009-05-11 | 0 | 7.800 | 7.670 | 7.800 | 7.590 | 8.220 | 1,075,000 | 8,467,790 | 7.8770 | 6.838 | 6.724 | 6.838 | 6.654 | 7.207 | 1,226,155 | 6.9060 | 5.41% |
| 2009-05-08 | 0 | 7.400 | 7.380 | 7.470 | 7.150 | 7.700 | 1,273,000 | 9,435,890 | 7.4123 | 6.488 | 6.470 | 6.549 | 6.269 | 6.751 | 1,451,996 | 6.4986 | -1.33% |
| 2009-05-07 | 0 | 7.500 | 7.500 | 7.520 | 7.290 | 7.770 | 1,077,900 | 8,134,197 | 7.5463 | 6.575 | 6.575 | 6.593 | 6.391 | 6.812 | 1,229,463 | 6.6161 | 0.81% |
| 2009-05-06 | 0 | 7.440 | 7.440 | 7.480 | 7.130 | 7.450 | 355,000 | 2,605,880 | 7.3405 | 6.523 | 6.523 | 6.558 | 6.251 | 6.532 | 404,916 | 6.4356 | 3.33% |
| 2009-05-05 | 0 | 7.200 | 7.200 | 7.270 | 7.040 | 7.450 | 1,364,000 | 9,779,690 | 7.1699 | 6.312 | 6.312 | 6.374 | 6.172 | 6.532 | 1,555,791 | 6.2860 | 2.56% |
| 2009-05-04 | 0 | 7.020 | 6.950 | 7.180 | 6.950 | 7.500 | 2,208,000 | 16,016,086 | 7.2537 | 6.155 | 6.093 | 6.295 | 6.093 | 6.575 | 2,518,465 | 6.3595 | 1.45% |
| 2009-04-30 | 0 | 6.920 | 6.780 | 6.920 | 6.630 | 7.000 | 4,020,200 | 27,653,920 | 6.8787 | 6.067 | 5.944 | 6.067 | 5.813 | 6.137 | 4,585,478 | 6.0308 | 3.28% |
| 2009-04-29 | 0 | 6.700 | 6.630 | 6.700 | 6.150 | 6.700 | 3,719,000 | 24,200,420 | 6.5072 | 5.874 | 5.813 | 5.874 | 5.392 | 5.874 | 4,241,926 | 5.7051 | 10.74% |
| 2009-04-28 | 0 | 6.050 | 6.050 | 6.070 | 5.860 | 6.150 | 1,787,000 | 10,728,450 | 6.0036 | 5.304 | 5.304 | 5.322 | 5.138 | 5.392 | 2,038,269 | 5.2635 | 0.67% |
| 2009-04-27 | 0 | 6.010 | 6.000 | 6.040 | 5.880 | 6.100 | 1,547,000 | 9,259,930 | 5.9857 | 5.269 | 5.260 | 5.295 | 5.155 | 5.348 | 1,764,523 | 5.2478 | -0.33% |
| 2009-04-24 | 0 | 6.030 | 6.030 | 6.040 | 5.960 | 6.090 | 570,000 | 3,431,710 | 6.0205 | 5.287 | 5.287 | 5.295 | 5.225 | 5.339 | 650,147 | 5.2784 | 0.50% |
| 2009-04-23 | 0 | 6.000 | 5.950 | 6.000 | 5.860 | 6.070 | 775,400 | 4,634,270 | 5.9766 | 5.260 | 5.217 | 5.260 | 5.138 | 5.322 | 884,428 | 5.2398 | 0.67% |
| 2009-04-22 | 0 | 5.960 | 5.940 | 5.950 | 5.940 | 6.150 | 702,000 | 4,233,600 | 6.0308 | 5.225 | 5.208 | 5.217 | 5.208 | 5.392 | 800,708 | 5.2873 | 0.17% |
| 2009-04-21 | 0 | 5.950 | 5.970 | 6.050 | 5.840 | 5.950 | 587,000 | 3,478,700 | 5.9262 | 5.217 | 5.234 | 5.304 | 5.120 | 5.217 | 669,538 | 5.1957 | -1.00% |
| 2009-04-20 | 0 | 6.010 | 6.010 | 6.040 | 5.900 | 6.140 | 345,000 | 2,068,260 | 5.9950 | 5.269 | 5.269 | 5.295 | 5.173 | 5.383 | 393,510 | 5.2559 | 0.17% |
| 2009-04-17 | 0 | 6.000 | 5.980 | 6.000 | 5.970 | 6.150 | 1,279,000 | 7,774,880 | 6.0789 | 5.260 | 5.243 | 5.260 | 5.234 | 5.392 | 1,458,839 | 5.3295 | -1.48% |
| 2009-04-16 | 0 | 6.090 | 6.080 | 6.090 | 5.940 | 6.290 | 1,260,000 | 7,646,180 | 6.0684 | 5.339 | 5.330 | 5.339 | 5.208 | 5.515 | 1,437,168 | 5.3203 | 2.35% |
| 2009-04-15 | 0 | 5.950 | 5.910 | 5.970 | 5.820 | 6.030 | 503,834 | 2,979,566 | 5.9138 | 5.217 | 5.181 | 5.234 | 5.103 | 5.287 | 574,678 | 5.1848 | 0.00% |
| 2009-04-14 | 0 | 5.950 | 5.900 | 5.920 | 5.770 | 6.010 | 1,460,000 | 8,627,780 | 5.9094 | 5.217 | 5.173 | 5.190 | 5.059 | 5.269 | 1,665,290 | 5.1809 | 3.48% |
| 2009-04-09 | 0 | 5.750 | 5.750 | 5.780 | 5.700 | 5.880 | 578,800 | 3,348,766 | 5.7857 | 5.041 | 5.041 | 5.067 | 4.997 | 5.155 | 660,185 | 5.0725 | 1.41% |
| 2009-04-08 | 0 | 5.670 | 5.670 | 5.700 | 5.630 | 5.740 | 2,171,506 | 12,370,916 | 5.6969 | 4.971 | 4.971 | 4.997 | 4.936 | 5.032 | 2,476,840 | 4.9946 | 0.18% |
| 2009-04-07 | 0 | 5.660 | 5.630 | 5.700 | 5.620 | 5.830 | 1,293,000 | 7,359,130 | 5.6915 | 4.962 | 4.936 | 4.997 | 4.927 | 5.111 | 1,474,808 | 4.9899 | -3.58% |
| 2009-04-06 | 0 | 5.870 | 5.820 | 5.880 | 5.820 | 5.960 | 1,616,000 | 9,553,940 | 5.9121 | 5.146 | 5.103 | 5.155 | 5.103 | 5.225 | 1,843,225 | 5.1833 | 1.21% |
| 2009-04-03 | 0 | 5.800 | 5.790 | 5.840 | 5.600 | 5.850 | 2,650,504 | 15,201,043 | 5.7352 | 5.085 | 5.076 | 5.120 | 4.910 | 5.129 | 3,023,190 | 5.0281 | 3.57% |
| 2009-04-02 | 0 | 5.600 | 5.570 | 5.600 | 5.500 | 5.900 | 1,961,000 | 11,190,790 | 5.7067 | 4.910 | 4.883 | 4.910 | 4.822 | 5.173 | 2,236,735 | 5.0032 | -1.93% |
| 2009-04-01 | 0 | 5.710 | 5.670 | 5.710 | 5.460 | 5.720 | 4,220,000 | 23,326,290 | 5.5276 | 5.006 | 4.971 | 5.006 | 4.787 | 5.015 | 4,813,372 | 4.8461 | 3.82% |
| 2009-03-31 | 0 | 5.500 | 5.450 | 5.590 | 5.400 | 5.520 | 7,548,874 | 41,141,033 | 5.4500 | 4.822 | 4.778 | 4.901 | 4.734 | 4.840 | 8,610,316 | 4.7781 | 0.18% |
| 2009-03-30 | 0 | 5.490 | 5.490 | 5.500 | 5.440 | 5.600 | 1,155,166 | 6,353,816 | 5.5003 | 4.813 | 4.813 | 4.822 | 4.769 | 4.910 | 1,317,593 | 4.8223 | -1.79% |
| 2009-03-27 | 0 | 5.590 | 5.590 | 5.600 | 5.570 | 5.700 | 2,079,000 | 11,683,880 | 5.6200 | 4.901 | 4.901 | 4.910 | 4.883 | 4.997 | 2,371,327 | 4.9271 | -0.18% |
| 2009-03-26 | 0 | 5.600 | 5.580 | 5.600 | 5.590 | 5.720 | 3,016,000 | 17,067,104 | 5.6589 | 4.910 | 4.892 | 4.910 | 4.901 | 5.015 | 3,440,078 | 4.9613 | -1.06% |
| 2009-03-25 | 0 | 5.660 | 5.660 | 5.700 | 5.650 | 5.850 | 1,607,000 | 9,204,530 | 5.7278 | 4.962 | 4.962 | 4.997 | 4.953 | 5.129 | 1,832,959 | 5.0217 | -1.74% |
| 2009-03-24 | 0 | 5.760 | 5.740 | 5.790 | 5.680 | 5.850 | 3,382,000 | 19,573,400 | 5.7875 | 5.050 | 5.032 | 5.076 | 4.980 | 5.129 | 3,857,541 | 5.0741 | 0.17% |
| 2009-03-23 | 0 | 5.750 | 5.720 | 5.750 | 5.640 | 5.800 | 1,629,000 | 9,346,090 | 5.7373 | 5.041 | 5.015 | 5.041 | 4.945 | 5.085 | 1,858,053 | 5.0300 | 1.41% |
| 2009-03-20 | 0 | 5.670 | 5.640 | 5.670 | 5.550 | 5.700 | 460,000 | 2,612,530 | 5.6794 | 4.971 | 4.945 | 4.971 | 4.866 | 4.997 | 524,680 | 4.9793 | 0.00% |
| 2009-03-19 | 0 | 5.670 | 5.670 | 5.700 | 5.670 | 5.800 | 723,000 | 4,161,550 | 5.7559 | 4.971 | 4.971 | 4.997 | 4.971 | 5.085 | 824,661 | 5.0464 | -1.73% |
| 2009-03-18 | 0 | 5.770 | 5.770 | 5.800 | 5.740 | 6.000 | 492,080 | 2,862,096 | 5.8163 | 5.059 | 5.059 | 5.085 | 5.032 | 5.260 | 561,271 | 5.0993 | 2.30% |
| 2009-03-17 | 0 | 5.640 | 5.630 | 5.640 | 5.560 | 5.710 | 1,140,000 | 6,472,060 | 5.6772 | 4.945 | 4.936 | 4.945 | 4.875 | 5.006 | 1,300,295 | 4.9774 | -1.74% |
| 2009-03-16 | 0 | 5.740 | 5.700 | 5.740 | 5.680 | 5.800 | 420,000 | 2,406,120 | 5.7289 | 5.032 | 4.997 | 5.032 | 4.980 | 5.085 | 479,056 | 5.0226 | 0.88% |
| 2009-03-13 | 0 | 5.690 | 5.690 | 5.700 | 5.630 | 5.760 | 585,800 | 3,322,098 | 5.6710 | 4.989 | 4.989 | 4.997 | 4.936 | 5.050 | 668,169 | 4.9719 | 2.52% |
| 2009-03-12 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.630 | 604,700 | 3,371,541 | 5.5756 | 4.866 | 4.857 | 4.866 | 4.822 | 4.936 | 689,726 | 4.8882 | 0.91% |
| 2009-03-11 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.770 | 818,012 | 4,612,917 | 5.6392 | 4.822 | 4.822 | 4.866 | 4.822 | 5.059 | 933,032 | 4.9440 | -0.36% |
| 2009-03-10 | 0 | 5.520 | 5.510 | 5.590 | 5.410 | 5.610 | 479,000 | 2,647,110 | 5.5263 | 4.840 | 4.831 | 4.901 | 4.743 | 4.918 | 546,352 | 4.8451 | -0.18% |
| 2009-03-09 | 0 | 5.530 | 5.460 | 5.620 | 5.400 | 5.620 | 309,000 | 1,713,340 | 5.5448 | 4.848 | 4.787 | 4.927 | 4.734 | 4.927 | 352,448 | 4.8613 | 2.41% |
| 2009-03-06 | 0 | 5.400 | 5.330 | 5.400 | 5.330 | 5.530 | 143,000 | 770,790 | 5.3901 | 4.734 | 4.673 | 4.734 | 4.673 | 4.848 | 163,107 | 4.7257 | -1.28% |
| 2009-03-05 | 0 | 5.470 | 5.460 | 5.550 | 5.410 | 5.750 | 126,509 | 700,587 | 5.5378 | 4.796 | 4.787 | 4.866 | 4.743 | 5.041 | 144,297 | 4.8552 | 0.92% |
| 2009-03-04 | 0 | 5.420 | 5.420 | 5.510 | 5.370 | 5.540 | 43,000 | 235,780 | 5.4833 | 4.752 | 4.752 | 4.831 | 4.708 | 4.857 | 49,046 | 4.8073 | -0.18% |
| 2009-03-03 | 0 | 5.430 | 5.400 | 5.430 | 5.370 | 5.430 | 127,000 | 684,410 | 5.3891 | 4.761 | 4.734 | 4.761 | 4.708 | 4.761 | 144,857 | 4.7247 | 0.37% |
| 2009-03-02 | 0 | 5.410 | 5.410 | 5.510 | 5.370 | 5.570 | 4,950,500 | 26,777,730 | 5.4091 | 4.743 | 4.743 | 4.831 | 4.708 | 4.883 | 5,646,587 | 4.7423 | -0.73% |
| 2009-02-27 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.480 | 134,000 | 729,560 | 5.4445 | 4.778 | 4.734 | 4.778 | 4.734 | 4.804 | 152,842 | 4.7733 | 1.30% |
| 2009-02-26 | 0 | 5.380 | 5.400 | 5.420 | 5.360 | 5.420 | 228,000 | 1,231,490 | 5.4013 | 4.717 | 4.734 | 4.752 | 4.699 | 4.752 | 260,059 | 4.7354 | -0.37% |
| 2009-02-25 | 0 | 5.400 | 5.360 | 5.400 | 5.350 | 5.450 | 230,000 | 1,241,720 | 5.3988 | 4.734 | 4.699 | 4.734 | 4.690 | 4.778 | 262,340 | 4.7332 | 1.89% |
| 2009-02-24 | 0 | 5.300 | 5.300 | 5.310 | 5.220 | 5.400 | 387,000 | 2,049,050 | 5.2947 | 4.647 | 4.647 | 4.655 | 4.577 | 4.734 | 441,416 | 4.6420 | -1.85% |
| 2009-02-23 | 0 | 5.400 | 5.380 | 5.400 | 5.350 | 5.420 | 372,000 | 2,001,930 | 5.3815 | 4.734 | 4.717 | 4.734 | 4.690 | 4.752 | 424,307 | 4.7181 | 0.37% |
| 2009-02-20 | 0 | 5.380 | 5.360 | 5.380 | 5.320 | 5.400 | 622,000 | 3,336,670 | 5.3644 | 4.717 | 4.699 | 4.717 | 4.664 | 4.734 | 709,459 | 4.7031 | -1.82% |
| 2009-02-19 | 0 | 5.480 | 5.400 | 5.490 | 5.220 | 5.550 | 934,000 | 5,023,213 | 5.3782 | 4.804 | 4.734 | 4.813 | 4.577 | 4.866 | 1,065,329 | 4.7152 | -0.18% |
| 2009-02-18 | 0 | 5.490 | 5.490 | 5.620 | 5.380 | 5.650 | 387,000 | 2,118,220 | 5.4734 | 4.813 | 4.813 | 4.927 | 4.717 | 4.953 | 441,416 | 4.7987 | 1.10% |
| 2009-02-17 | 0 | 5.430 | 5.430 | 5.460 | 5.350 | 5.460 | 220,300 | 1,194,740 | 5.4232 | 4.761 | 4.761 | 4.787 | 4.690 | 4.787 | 251,276 | 4.7547 | 0.37% |
| 2009-02-16 | 0 | 5.410 | 5.410 | 5.480 | 5.310 | 5.480 | 362,440 | 1,965,334 | 5.4225 | 4.743 | 4.743 | 4.804 | 4.655 | 4.804 | 413,402 | 4.7540 | -1.64% |
| 2009-02-13 | 0 | 5.500 | 5.430 | 5.500 | 5.360 | 5.500 | 470,000 | 2,516,770 | 5.3548 | 4.822 | 4.761 | 4.822 | 4.699 | 4.822 | 536,086 | 4.6947 | 0.36% |
| 2009-02-12 | 0 | 5.480 | 5.380 | 5.480 | 5.320 | 5.480 | 638,000 | 3,417,880 | 5.3572 | 4.804 | 4.717 | 4.804 | 4.664 | 4.804 | 727,709 | 4.6968 | 2.43% |
| 2009-02-11 | 0 | 5.350 | 5.350 | 5.470 | 5.200 | 5.490 | 1,573,000 | 8,343,340 | 5.3041 | 4.690 | 4.690 | 4.796 | 4.559 | 4.813 | 1,794,179 | 4.6502 | 0.94% |
| 2009-02-10 | 0 | 5.300 | 5.300 | 5.350 | 5.290 | 5.400 | 1,082,000 | 5,760,380 | 5.3238 | 4.647 | 4.647 | 4.690 | 4.638 | 4.734 | 1,234,139 | 4.6675 | -0.93% |
| 2009-02-09 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.760 | 612,700 | 3,363,908 | 5.4903 | 4.690 | 4.690 | 4.734 | 4.603 | 5.050 | 698,851 | 4.8135 | -6.96% |
| 2009-02-06 | 0 | 5.750 | 5.750 | 5.760 | 5.680 | 5.760 | 287,000 | 1,645,700 | 5.7341 | 5.041 | 5.041 | 5.050 | 4.980 | 5.050 | 327,355 | 5.0273 | 0.00% |
| 2009-02-05 | 0 | 5.750 | 5.700 | 5.760 | 5.700 | 5.900 | 270,000 | 1,553,030 | 5.7520 | 5.041 | 4.997 | 5.050 | 4.997 | 5.173 | 307,965 | 5.0429 | 0.88% |
| 2009-02-04 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.770 | 528,000 | 3,044,968 | 5.7670 | 4.997 | 4.997 | 5.041 | 4.997 | 5.059 | 602,242 | 5.0561 | -1.21% |
| 2009-02-03 | 0 | 5.770 | 5.770 | 5.800 | 5.700 | 5.850 | 836,000 | 4,836,130 | 5.7848 | 5.059 | 5.059 | 5.085 | 4.997 | 5.129 | 953,549 | 5.0717 | -1.03% |
| 2009-02-02 | 0 | 5.830 | 5.800 | 5.830 | 5.490 | 5.830 | 1,019,000 | 5,860,750 | 5.7515 | 5.111 | 5.085 | 5.111 | 4.813 | 5.111 | 1,162,281 | 5.0425 | 6.19% |
| 2009-01-30 | 0 | 5.490 | 5.440 | 5.500 | 5.200 | 5.500 | 119,163 | 651,105 | 5.4640 | 4.813 | 4.769 | 4.822 | 4.559 | 4.822 | 135,918 | 4.7904 | -0.18% |
| 2009-01-29 | 0 | 5.500 | 5.360 | 5.500 | 5.340 | 5.510 | 84,588 | 458,697 | 5.4227 | 4.822 | 4.699 | 4.822 | 4.682 | 4.831 | 96,482 | 4.7542 | 2.61% |
| 2009-01-23 | 0 | 5.360 | 5.310 | 5.360 | 5.260 | 5.440 | 376,000 | 1,998,710 | 5.3157 | 4.699 | 4.655 | 4.699 | 4.612 | 4.769 | 428,869 | 4.6604 | 0.75% |
| 2009-01-22 | 0 | 5.320 | 5.310 | 5.320 | 5.200 | 5.320 | 1,126,765 | 5,969,290 | 5.2977 | 4.664 | 4.655 | 4.664 | 4.559 | 4.664 | 1,285,199 | 4.6446 | 0.76% |
| 2009-01-21 | 0 | 5.280 | 5.280 | 5.300 | 5.190 | 5.290 | 477,000 | 2,481,040 | 5.2013 | 4.629 | 4.629 | 4.647 | 4.550 | 4.638 | 544,071 | 4.5601 | 1.73% |
| 2009-01-20 | 0 | 5.190 | 5.160 | 5.190 | 5.100 | 5.200 | 436,000 | 2,235,640 | 5.1276 | 4.550 | 4.524 | 4.550 | 4.471 | 4.559 | 497,306 | 4.4955 | 2.57% |
| 2009-01-19 | 0 | 5.060 | 5.080 | 5.200 | 5.060 | 5.270 | 143,000 | 743,750 | 5.2010 | 4.436 | 4.454 | 4.559 | 4.436 | 4.620 | 163,107 | 4.5599 | -3.62% |
| 2009-01-16 | 0 | 5.250 | 5.250 | 5.350 | 5.200 | 5.370 | 166,000 | 882,140 | 5.3141 | 4.603 | 4.603 | 4.690 | 4.559 | 4.708 | 189,341 | 4.6590 | 1.55% |
| 2009-01-15 | 0 | 5.170 | 5.150 | 5.170 | 5.110 | 5.200 | 272,000 | 1,402,640 | 5.1568 | 4.533 | 4.515 | 4.533 | 4.480 | 4.559 | 310,246 | 4.5211 | -3.36% |
| 2009-01-14 | 0 | 5.350 | 5.350 | 5.390 | 5.210 | 5.350 | 20,467,000 | 106,487,070 | 5.2029 | 4.690 | 4.690 | 4.726 | 4.568 | 4.690 | 23,344,852 | 4.5615 | 1.90% |
| 2009-01-13 | 0 | 5.250 | 5.160 | 5.250 | 5.160 | 5.320 | 1,036,000 | 5,371,130 | 5.1845 | 4.603 | 4.524 | 4.603 | 4.524 | 4.664 | 1,181,671 | 4.5454 | 1.35% |
| 2009-01-12 | 0 | 5.180 | 5.180 | 5.260 | 5.160 | 5.500 | 1,798,000 | 9,457,370 | 5.2599 | 4.541 | 4.541 | 4.612 | 4.524 | 4.822 | 2,050,816 | 4.6115 | -4.95% |
| 2009-01-09 | 0 | 5.450 | 5.430 | 5.450 | 5.360 | 5.550 | 1,259,000 | 6,870,220 | 5.4569 | 4.778 | 4.761 | 4.778 | 4.699 | 4.866 | 1,436,027 | 4.7842 | -1.80% |
| 2009-01-08 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.780 | 1,812,000 | 10,048,760 | 5.5457 | 4.866 | 4.822 | 4.866 | 4.734 | 5.067 | 2,066,784 | 4.8620 | -4.31% |
| 2009-01-07 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.900 | 242,000 | 1,414,810 | 5.8463 | 5.085 | 5.067 | 5.085 | 5.085 | 5.173 | 276,027 | 5.1256 | 0.00% |
| 2009-01-06 | 0 | 5.800 | 5.790 | 5.800 | 5.710 | 5.960 | 755,360 | 4,398,861 | 5.8235 | 5.085 | 5.076 | 5.085 | 5.006 | 5.225 | 861,571 | 5.1056 | -0.51% |
| 2009-01-05 | 0 | 5.830 | 5.800 | 5.830 | 5.720 | 5.900 | 790,000 | 4,574,520 | 5.7905 | 5.111 | 5.085 | 5.111 | 5.015 | 5.173 | 901,081 | 5.0767 | 0.52% |
| 2009-01-02 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 963,000 | 5,580,970 | 5.7954 | 5.085 | 5.041 | 5.085 | 5.041 | 5.129 | 1,098,407 | 5.0810 | 0.69% |
| 2008-12-31 | 0 | 5.760 | 5.730 | 5.760 | 5.680 | 5.850 | 386,000 | 2,240,530 | 5.8045 | 5.050 | 5.024 | 5.050 | 4.980 | 5.129 | 440,275 | 5.0889 | -2.37% |
| 2008-12-30 | 0 | 5.900 | 5.880 | 5.900 | 5.860 | 5.900 | 587,000 | 3,466,480 | 5.9054 | 5.173 | 5.155 | 5.173 | 5.138 | 5.173 | 669,538 | 5.1774 | -0.17% |
| 2008-12-29 | 0 | 5.910 | 5.910 | 5.920 | 5.800 | 6.000 | 665,000 | 3,934,780 | 5.9170 | 5.181 | 5.181 | 5.190 | 5.085 | 5.260 | 758,505 | 5.1875 | 0.68% |
| 2008-12-24 | 0 | 5.870 | 5.820 | 5.870 | 5.800 | 5.900 | 406,000 | 2,352,180 | 5.7935 | 5.146 | 5.103 | 5.146 | 5.085 | 5.173 | 463,087 | 5.0793 | 2.44% |
| 2008-12-23 | 0 | 5.730 | 5.730 | 5.800 | 5.720 | 5.800 | 2,043,000 | 12,136,458 | 5.9405 | 5.024 | 5.024 | 5.085 | 5.015 | 5.085 | 2,330,265 | 5.2082 | -3.70% |
| 2008-12-22 | 0 | 5.950 | 5.940 | 6.080 | 5.940 | 6.050 | 373,500 | 2,222,683 | 5.9510 | 5.217 | 5.208 | 5.330 | 5.208 | 5.304 | 426,018 | 5.2174 | 0.00% |
| 2008-12-19 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 1,823,000 | 10,759,855 | 5.9023 | 5.217 | 5.129 | 5.217 | 5.129 | 5.217 | 2,079,331 | 5.1747 | 0.85% |
| 2008-12-18 | 0 | 5.900 | 5.880 | 5.900 | 5.850 | 6.030 | 3,105,000 | 18,341,845 | 5.9072 | 5.173 | 5.155 | 5.173 | 5.129 | 5.287 | 3,541,592 | 5.1790 | -1.67% |
| 2008-12-17 | 0 | 6.000 | 5.970 | 6.000 | 5.920 | 6.120 | 1,794,000 | 10,721,388 | 5.9762 | 5.260 | 5.234 | 5.260 | 5.190 | 5.366 | 2,046,253 | 5.2395 | 0.17% |
| 2008-12-16 | 0 | 5.990 | 5.980 | 5.990 | 5.800 | 5.990 | 250,000 | 1,490,919 | 5.9637 | 5.252 | 5.243 | 5.252 | 5.085 | 5.252 | 285,152 | 5.2285 | 1.53% |
| 2008-12-15 | 0 | 5.900 | 5.910 | 6.000 | 5.900 | 6.170 | 955,000 | 5,705,504 | 5.9743 | 5.173 | 5.181 | 5.260 | 5.173 | 5.409 | 1,089,282 | 5.2379 | -1.50% |
| 2008-12-12 | 0 | 5.990 | 5.950 | 5.990 | 5.750 | 6.250 | 2,746,000 | 16,264,760 | 5.9231 | 5.252 | 5.217 | 5.252 | 5.041 | 5.480 | 3,132,113 | 5.1929 | -4.47% |
| 2008-12-11 | 0 | 6.270 | 6.250 | 6.270 | 6.200 | 6.500 | 6,598,000 | 41,555,445 | 6.2982 | 5.497 | 5.480 | 5.497 | 5.436 | 5.699 | 7,525,741 | 5.5218 | 1.13% |
| 2008-12-10 | 0 | 6.200 | 6.190 | 6.230 | 6.110 | 6.230 | 3,976,000 | 24,585,406 | 6.1835 | 5.436 | 5.427 | 5.462 | 5.357 | 5.462 | 4,535,063 | 5.4212 | -0.48% |
| 2008-12-09 | 0 | 6.230 | 6.220 | 6.250 | 6.200 | 6.250 | 526,000 | 3,280,786 | 6.2372 | 5.462 | 5.453 | 5.480 | 5.436 | 5.480 | 599,961 | 5.4683 | -0.32% |
| 2008-12-08 | 0 | 6.250 | 6.200 | 6.250 | 6.180 | 6.300 | 2,811,000 | 17,498,672 | 6.2251 | 5.480 | 5.436 | 5.480 | 5.418 | 5.523 | 3,206,253 | 5.4577 | 0.16% |
| 2008-12-05 | 0 | 6.240 | 6.240 | 6.270 | 6.140 | 6.490 | 238,000 | 1,488,460 | 6.2540 | 5.471 | 5.471 | 5.497 | 5.383 | 5.690 | 271,465 | 5.4831 | -0.16% |
| 2008-12-04 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.500 | 2,550,000 | 15,998,252 | 6.2738 | 5.480 | 5.436 | 5.480 | 5.480 | 5.699 | 2,908,554 | 5.5004 | 0.00% |
| 2008-12-03 | 0 | 6.250 | 6.200 | 6.250 | 6.010 | 6.290 | 258,000 | 1,585,229 | 6.1443 | 5.480 | 5.436 | 5.480 | 5.269 | 5.515 | 294,277 | 5.3869 | 2.12% |
| 2008-12-02 | 0 | 6.120 | 6.050 | 6.120 | 5.990 | 6.250 | 3,842,000 | 23,624,417 | 6.1490 | 5.366 | 5.304 | 5.366 | 5.252 | 5.480 | 4,382,221 | 5.3910 | -1.77% |
| 2008-12-01 | 0 | 6.230 | 6.210 | 6.250 | 6.200 | 6.290 | 1,115,000 | 6,962,463 | 6.2444 | 5.462 | 5.444 | 5.480 | 5.436 | 5.515 | 1,271,779 | 5.4746 | -0.16% |
| 2008-11-28 | 0 | 6.240 | 6.150 | 6.200 | 6.150 | 6.310 | 1,380,000 | 8,444,925 | 6.1195 | 5.471 | 5.392 | 5.436 | 5.392 | 5.532 | 1,574,041 | 5.3651 | 0.65% |
| 2008-11-27 | 0 | 6.200 | 6.060 | 6.200 | 5.890 | 6.340 | 2,599,271 | 15,553,664 | 5.9839 | 5.436 | 5.313 | 5.436 | 5.164 | 5.558 | 2,964,753 | 5.2462 | 0.65% |
| 2008-11-26 | 0 | 6.160 | 6.150 | 6.160 | 6.110 | 6.350 | 1,609,000 | 9,921,250 | 6.1661 | 5.401 | 5.392 | 5.401 | 5.357 | 5.567 | 1,835,240 | 5.4060 | 1.82% |
| 2008-11-25 | 0 | 6.050 | 6.050 | 6.070 | 5.900 | 6.160 | 2,768,000 | 16,650,662 | 6.0154 | 5.304 | 5.304 | 5.322 | 5.173 | 5.401 | 3,157,207 | 5.2739 | 1.00% |
| 2008-11-24 | 0 | 5.990 | 5.900 | 5.990 | 5.790 | 6.200 | 514,000 | 3,038,420 | 5.9113 | 5.252 | 5.173 | 5.252 | 5.076 | 5.436 | 586,273 | 5.1826 | 6.58% |
| 2008-11-21 | 0 | 5.620 | 5.640 | 5.760 | 5.600 | 5.870 | 659,000 | 3,792,270 | 5.7546 | 4.927 | 4.945 | 5.050 | 4.910 | 5.146 | 751,662 | 5.0452 | -3.27% |
| 2008-11-20 | 0 | 5.810 | 5.800 | 6.000 | 5.500 | 6.060 | 334,000 | 1,925,250 | 5.7642 | 5.094 | 5.085 | 5.260 | 4.822 | 5.313 | 380,964 | 5.0536 | -2.35% |
| 2008-11-19 | 0 | 5.950 | 5.950 | 6.000 | 5.300 | 6.050 | 703,000 | 3,878,820 | 5.5175 | 5.217 | 5.217 | 5.260 | 4.647 | 5.304 | 801,848 | 4.8373 | 4.39% |
| 2008-11-18 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 2,236,000 | 12,647,924 | 5.6565 | 4.997 | 4.953 | 4.997 | 4.866 | 4.997 | 2,550,403 | 4.9592 | -1.04% |
| 2008-11-17 | 0 | 5.760 | 5.760 | 5.820 | 5.670 | 6.150 | 3,685,305 | 21,575,537 | 5.8545 | 5.050 | 5.050 | 5.103 | 4.971 | 5.392 | 4,203,493 | 5.1328 | -6.04% |
| 2008-11-14 | 0 | 6.130 | 5.960 | 6.130 | 5.950 | 6.140 | 1,122,000 | 6,679,080 | 5.9528 | 5.374 | 5.225 | 5.374 | 5.217 | 5.383 | 1,279,764 | 5.2190 | 11.45% |
| 2008-11-13 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 6.120 | 1,070,000 | 6,312,960 | 5.9000 | 4.822 | 4.734 | 4.910 | 4.822 | 5.366 | 1,220,452 | 5.1726 | -6.78% |
| 2008-11-12 | 0 | 5.900 | 5.910 | 6.000 | 5.900 | 6.800 | 470,322 | 2,865,900 | 6.0935 | 5.173 | 5.181 | 5.260 | 5.173 | 5.962 | 536,454 | 5.3423 | -8.10% |
| 2008-11-11 | 0 | 6.420 | 6.300 | 6.500 | 6.420 | 6.700 | 1,584,000 | 10,376,130 | 6.5506 | 5.629 | 5.523 | 5.699 | 5.629 | 5.874 | 1,806,725 | 5.7431 | -5.59% |
| 2008-11-10 | 0 | 6.800 | 6.640 | 6.800 | 6.800 | 6.900 | 127,000 | 871,260 | 6.8603 | 5.962 | 5.821 | 5.962 | 5.962 | 6.049 | 144,857 | 6.0146 | -4.23% |
| 2008-11-07 | 0 | 7.100 | 6.400 | 7.100 | 6.250 | 7.100 | 787,000 | 5,294,540 | 6.7275 | 6.225 | 5.611 | 6.225 | 5.480 | 6.225 | 897,660 | 5.8982 | 4.41% |
| 2008-11-06 | 0 | 6.800 | 6.600 | 6.800 | 6.600 | 6.810 | 562,000 | 3,732,660 | 6.6417 | 5.962 | 5.786 | 5.962 | 5.786 | 5.970 | 641,022 | 5.8230 | -1.45% |
| 2008-11-05 | 0 | 6.900 | 6.850 | 6.900 | 6.600 | 7.000 | 2,031,695 | 13,990,807 | 6.8863 | 6.049 | 6.006 | 6.049 | 5.786 | 6.137 | 2,317,370 | 6.0374 | 4.86% |
| 2008-11-04 | 0 | 6.580 | 6.530 | 6.580 | 6.200 | 6.700 | 631,000 | 4,106,760 | 6.5083 | 5.769 | 5.725 | 5.769 | 5.436 | 5.874 | 719,725 | 5.7060 | 7.87% |
| 2008-11-03 | 0 | 6.100 | 6.100 | 6.200 | 5.700 | 6.270 | 3,157,000 | 19,563,960 | 6.1970 | 5.348 | 5.348 | 5.436 | 4.997 | 5.497 | 3,600,904 | 5.4331 | 0.00% |
| 2008-10-31 | 0 | 6.100 | 6.000 | 6.290 | 5.600 | 6.300 | 1,059,000 | 6,146,740 | 5.8043 | 5.348 | 5.260 | 5.515 | 4.910 | 5.523 | 1,207,905 | 5.0888 | 8.73% |
| 2008-10-30 | 0 | 5.610 | 5.610 | 5.780 | 5.200 | 5.780 | 295,000 | 1,611,130 | 5.4615 | 4.918 | 4.918 | 5.067 | 4.559 | 5.067 | 336,480 | 4.7882 | 3.89% |
| 2008-10-29 | 0 | 5.400 | 5.200 | 5.390 | 5.000 | 5.750 | 2,206,000 | 12,662,250 | 5.7399 | 4.734 | 4.559 | 4.726 | 4.384 | 5.041 | 2,516,184 | 5.0323 | -6.90% |
| 2008-10-28 | 0 | 5.800 | 5.700 | 5.860 | 5.500 | 5.800 | 2,187,000 | 12,655,490 | 5.7867 | 5.085 | 4.997 | 5.138 | 4.822 | 5.085 | 2,494,513 | 5.0733 | 1.75% |
| 2008-10-27 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 6.560 | 347,200 | 2,059,844 | 5.9327 | 4.997 | 4.910 | 4.997 | 4.997 | 5.751 | 396,020 | 5.2014 | -11.63% |
| 2008-10-24 | 0 | 6.450 | 6.440 | 6.450 | 6.210 | 6.820 | 2,444,000 | 15,157,580 | 6.2020 | 5.655 | 5.646 | 5.655 | 5.444 | 5.979 | 2,787,649 | 5.4374 | 0.00% |
| 2008-10-23 | 0 | 6.450 | 6.450 | 6.480 | 6.100 | 6.500 | 293,000 | 1,852,100 | 6.3212 | 5.655 | 5.655 | 5.681 | 5.348 | 5.699 | 334,199 | 5.5419 | 4.03% |
| 2008-10-22 | 0 | 6.200 | 6.200 | 6.300 | 5.990 | 6.430 | 2,360,400 | 14,852,190 | 6.2922 | 5.436 | 5.436 | 5.523 | 5.252 | 5.637 | 2,692,294 | 5.5166 | 5.08% |
| 2008-10-21 | 0 | 5.900 | 6.020 | 6.200 | 5.900 | 6.500 | 1,370,400 | 8,697,238 | 6.3465 | 5.173 | 5.278 | 5.436 | 5.173 | 5.699 | 1,563,091 | 5.5641 | -2.48% |
| 2008-10-20 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 7.070 | 1,329,000 | 8,807,430 | 6.6271 | 5.304 | 5.260 | 5.304 | 5.304 | 6.198 | 1,515,870 | 5.8101 | -12.32% |
| 2008-10-17 | 0 | 6.900 | 6.700 | 7.050 | 6.540 | 6.900 | 701,000 | 4,649,610 | 6.6328 | 6.049 | 5.874 | 6.181 | 5.734 | 6.049 | 799,567 | 5.8152 | 3.14% |
| 2008-10-16 | 0 | 6.690 | 6.560 | 6.700 | 6.500 | 6.700 | 2,038,000 | 14,248,460 | 6.9914 | 5.865 | 5.751 | 5.874 | 5.699 | 5.874 | 2,324,562 | 6.1295 | -5.37% |
| 2008-10-15 | 0 | 7.070 | 7.000 | 7.090 | 6.840 | 7.300 | 591,000 | 4,182,730 | 7.0774 | 6.198 | 6.137 | 6.216 | 5.997 | 6.400 | 674,100 | 6.2049 | 1.14% |
| 2008-10-14 | 0 | 6.990 | 6.980 | 6.990 | 6.270 | 6.990 | 402,000 | 2,695,870 | 6.7061 | 6.128 | 6.120 | 6.128 | 5.497 | 6.128 | 458,525 | 5.8794 | 11.31% |
| 2008-10-13 | 0 | 6.280 | 6.280 | 6.300 | 5.910 | 6.300 | 742,632 | 4,513,823 | 6.0781 | 5.506 | 5.506 | 5.523 | 5.181 | 5.523 | 847,053 | 5.3289 | 2.95% |
| 2008-10-10 | 0 | 6.100 | 6.100 | 6.350 | 5.110 | 6.100 | 3,172,000 | 19,368,780 | 6.1062 | 5.348 | 5.348 | 5.567 | 4.480 | 5.348 | 3,618,013 | 5.3534 | -3.17% |
| 2008-10-09 | 0 | 6.300 | 5.900 | 6.300 | 5.700 | 6.470 | 3,181,000 | 18,879,140 | 5.9350 | 5.523 | 5.173 | 5.523 | 4.997 | 5.672 | 3,628,278 | 5.2033 | 6.78% |
| 2008-10-08 | 0 | 5.900 | 5.900 | 6.000 | 5.800 | 6.100 | 5,232,000 | 30,927,830 | 5.9113 | 5.173 | 5.173 | 5.260 | 5.085 | 5.348 | 5,967,668 | 5.1826 | -6.79% |
| 2008-10-06 | 0 | 6.330 | 6.340 | 6.350 | 6.200 | 6.400 | 9,012,000 | 57,481,930 | 6.3784 | 5.550 | 5.558 | 5.567 | 5.436 | 5.611 | 10,279,172 | 5.5921 | -1.25% |
| 2008-10-03 | 0 | 6.410 | 6.340 | 6.410 | 6.300 | 6.410 | 2,192,000 | 14,042,600 | 6.4063 | 5.620 | 5.558 | 5.620 | 5.523 | 5.620 | 2,500,216 | 5.6166 | -0.16% |
| 2008-10-02 | 0 | 6.420 | 6.410 | 6.490 | 6.300 | 6.500 | 1,089,064 | 6,858,054 | 6.2972 | 5.629 | 5.620 | 5.690 | 5.523 | 5.699 | 1,242,197 | 5.5209 | 3.55% |
| 2008-09-30 | 0 | 6.200 | 6.200 | 6.300 | 6.000 | 6.300 | 3,748,000 | 23,318,338 | 6.2215 | 5.436 | 5.436 | 5.523 | 5.260 | 5.523 | 4,275,004 | 5.4546 | -0.80% |
| 2008-09-29 | 0 | 6.250 | 6.250 | 6.400 | 6.200 | 6.250 | 109,000 | 680,410 | 6.2423 | 5.480 | 5.480 | 5.611 | 5.436 | 5.480 | 124,326 | 5.4728 | -2.34% |
| 2008-09-26 | 0 | 6.400 | 6.230 | 6.410 | 6.300 | 6.500 | 878,000 | 5,538,410 | 6.3080 | 5.611 | 5.462 | 5.620 | 5.523 | 5.699 | 1,001,455 | 5.5304 | 1.43% |
| 2008-09-25 | 0 | 6.310 | 6.300 | 6.420 | 6.300 | 6.420 | 1,080,000 | 6,918,560 | 6.4061 | 5.532 | 5.523 | 5.629 | 5.523 | 5.629 | 1,231,858 | 5.6164 | -1.71% |
| 2008-09-24 | 0 | 6.420 | 6.350 | 6.420 | 6.390 | 6.500 | 1,431,000 | 9,196,390 | 6.4265 | 5.629 | 5.567 | 5.629 | 5.602 | 5.699 | 1,632,212 | 5.6343 | -0.31% |
| 2008-09-23 | 0 | 6.440 | 6.430 | 6.450 | 6.060 | 6.490 | 1,057,000 | 6,807,590 | 6.4405 | 5.646 | 5.637 | 5.655 | 5.313 | 5.690 | 1,205,624 | 5.6465 | 0.31% |
| 2008-09-22 | 0 | 6.420 | 6.410 | 6.500 | 6.260 | 6.700 | 346,000 | 2,247,840 | 6.4966 | 5.629 | 5.620 | 5.699 | 5.488 | 5.874 | 394,651 | 5.6958 | -1.23% |
| 2008-09-19 | 0 | 6.500 | 6.470 | 6.500 | 6.320 | 6.700 | 1,203,000 | 7,801,660 | 6.4852 | 5.699 | 5.672 | 5.699 | 5.541 | 5.874 | 1,372,153 | 5.6857 | 0.00% |
| 2008-09-18 | 0 | 6.500 | 6.000 | 6.500 | 5.880 | 6.500 | 4,330,384 | 26,802,997 | 6.1895 | 5.699 | 5.260 | 5.699 | 5.155 | 5.699 | 4,939,277 | 5.4265 | -3.70% |
| 2008-09-17 | 0 | 6.750 | 6.510 | 6.750 | 6.410 | 6.890 | 1,111,000 | 7,389,180 | 6.6509 | 5.918 | 5.707 | 5.918 | 5.620 | 6.041 | 1,267,217 | 5.8310 | -2.88% |
| 2008-09-16 | 0 | 6.950 | 6.950 | 6.980 | 6.200 | 6.990 | 413,532 | 2,768,748 | 6.6954 | 6.093 | 6.093 | 6.120 | 5.436 | 6.128 | 471,678 | 5.8700 | -1.28% |
| 2008-09-12 | 0 | 7.040 | 7.000 | 7.040 | 7.000 | 7.100 | 119,000 | 834,170 | 7.0098 | 6.172 | 6.137 | 6.172 | 6.137 | 6.225 | 135,733 | 6.1457 | -0.85% |
| 2008-09-11 | 0 | 7.100 | 7.070 | 7.100 | 6.900 | 7.360 | 1,575,000 | 11,149,020 | 7.0787 | 6.225 | 6.198 | 6.225 | 6.049 | 6.453 | 1,796,460 | 6.2061 | -3.53% |
| 2008-09-10 | 0 | 7.360 | 7.180 | 7.360 | 6.990 | 7.500 | 993,000 | 7,202,260 | 7.2530 | 6.453 | 6.295 | 6.453 | 6.128 | 6.575 | 1,132,625 | 6.3589 | 4.84% |
| 2008-09-09 | 0 | 7.020 | 7.000 | 7.100 | 7.000 | 7.500 | 378,000 | 2,782,580 | 7.3613 | 6.155 | 6.137 | 6.225 | 6.137 | 6.575 | 431,150 | 6.4539 | -6.40% |
| 2008-09-08 | 0 | 7.500 | 7.410 | 7.550 | 7.410 | 7.900 | 289,000 | 2,211,530 | 7.6524 | 6.575 | 6.497 | 6.619 | 6.497 | 6.926 | 329,636 | 6.7090 | -0.13% |
| 2008-09-05 | 0 | 7.510 | 7.400 | 7.880 | 7.400 | 7.840 | 4,662,000 | 35,554,370 | 7.6264 | 6.584 | 6.488 | 6.909 | 6.488 | 6.874 | 5,317,521 | 6.6863 | -4.70% |
| 2008-09-04 | 0 | 7.880 | 7.880 | 8.000 | 7.700 | 8.500 | 11,338,134 | 88,909,897 | 7.8417 | 6.909 | 6.909 | 7.014 | 6.751 | 7.452 | 12,932,382 | 6.8750 | 1.03% |
| 2008-09-03 | 0 | 7.800 | 7.790 | 7.800 | 7.700 | 7.980 | 3,144,000 | 24,532,530 | 7.8030 | 6.838 | 6.830 | 6.838 | 6.751 | 6.996 | 3,586,076 | 6.8411 | 0.13% |
| 2008-09-02 | 0 | 7.790 | 7.740 | 7.790 | 7.520 | 7.880 | 1,550,000 | 12,104,850 | 7.8096 | 6.830 | 6.786 | 6.830 | 6.593 | 6.909 | 1,767,945 | 6.8468 | 0.52% |
| 2008-09-01 | 0 | 7.750 | 7.750 | 7.870 | 7.700 | 7.900 | 1,758,000 | 13,863,620 | 7.8860 | 6.795 | 6.795 | 6.900 | 6.751 | 6.926 | 2,005,191 | 6.9139 | -2.88% |
| 2008-08-29 | 0 | 7.980 | 7.980 | 8.000 | 7.700 | 8.000 | 271,000 | 2,138,010 | 7.8893 | 6.996 | 6.996 | 7.014 | 6.751 | 7.014 | 309,105 | 6.9168 | -0.13% |
| 2008-08-28 | 0 | 7.990 | 7.940 | 7.980 | 7.970 | 7.990 | 789,000 | 6,301,720 | 7.9870 | 7.005 | 6.961 | 6.996 | 6.987 | 7.005 | 899,941 | 7.0024 | 0.00% |
| 2008-08-27 | 0 | 7.990 | 7.990 | 8.000 | 7.990 | 8.050 | 2,262,000 | 18,096,980 | 8.0004 | 7.005 | 7.005 | 7.014 | 7.005 | 7.058 | 2,580,058 | 7.0142 | 0.13% |
| 2008-08-26 | 0 | 7.980 | 7.960 | 7.980 | 7.970 | 8.030 | 1,382,000 | 11,049,650 | 7.9954 | 6.996 | 6.979 | 6.996 | 6.987 | 7.040 | 1,576,322 | 7.0098 | -0.25% |
| 2008-08-25 | 0 | 8.000 | 8.000 | 8.020 | 7.700 | 8.050 | 1,989,000 | 15,911,170 | 7.9996 | 7.014 | 7.014 | 7.031 | 6.751 | 7.058 | 2,268,672 | 7.0134 | 0.00% |
| 2008-08-21 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 160,000 | 1,269,760 | 7.9360 | 7.014 | 6.926 | 7.014 | 6.838 | 7.014 | 182,497 | 6.9577 | 0.00% |
| 2008-08-20 | 0 | 8.000 | 7.900 | 8.000 | 7.890 | 8.010 | 123,000 | 978,840 | 7.9580 | 7.014 | 6.926 | 7.014 | 6.917 | 7.023 | 140,295 | 6.9770 | -1.11% |
| 2008-08-19 | 0 | 8.090 | 8.000 | 8.090 | 7.700 | 8.100 | 1,310,000 | 10,553,730 | 8.0563 | 7.093 | 7.014 | 7.093 | 6.751 | 7.101 | 1,494,198 | 7.0631 | -0.12% |
| 2008-08-18 | 0 | 8.100 | 8.010 | 8.140 | 8.000 | 8.230 | 3,142,425 | 25,496,150 | 8.1135 | 7.101 | 7.023 | 7.137 | 7.014 | 7.215 | 3,584,279 | 7.1133 | 0.62% |
| 2008-08-15 | 0 | 8.050 | 8.050 | 8.060 | 7.920 | 8.250 | 2,150,000 | 17,317,110 | 8.0545 | 7.058 | 7.058 | 7.066 | 6.944 | 7.233 | 2,452,310 | 7.0615 | -2.90% |
| 2008-08-14 | 0 | 8.290 | 7.900 | 8.300 | 7.750 | 8.290 | 1,845,000 | 14,503,600 | 7.8610 | 7.268 | 6.926 | 7.277 | 6.795 | 7.268 | 2,104,424 | 6.8920 | 7.11% |
| 2008-08-13 | 0 | 7.740 | 7.640 | 7.760 | 7.560 | 7.850 | 522,000 | 3,982,810 | 7.6299 | 6.786 | 6.698 | 6.803 | 6.628 | 6.882 | 595,398 | 6.6893 | -0.90% |
| 2008-08-12 | 0 | 7.810 | 7.800 | 7.820 | 7.790 | 7.850 | 1,829,000 | 14,272,970 | 7.8037 | 6.847 | 6.838 | 6.856 | 6.830 | 6.882 | 2,086,175 | 6.8417 | 0.13% |
| 2008-08-11 | 0 | 7.800 | 7.800 | 7.820 | 7.660 | 7.850 | 536,000 | 4,180,550 | 7.7995 | 6.838 | 6.838 | 6.856 | 6.716 | 6.882 | 611,367 | 6.8380 | 0.00% |
| 2008-08-08 | 0 | 7.800 | 7.800 | 7.820 | 7.700 | 7.900 | 1,225,000 | 9,575,330 | 7.8166 | 6.838 | 6.838 | 6.856 | 6.751 | 6.926 | 1,397,246 | 6.8530 | 0.00% |
| 2008-08-07 | 0 | 7.800 | 7.780 | 7.840 | 7.480 | 8.000 | 486,000 | 3,783,450 | 7.7849 | 6.838 | 6.821 | 6.874 | 6.558 | 7.014 | 554,336 | 6.8252 | 4.42% |
| 2008-08-05 | 0 | 7.470 | 7.400 | 7.470 | 7.300 | 7.490 | 610,000 | 4,490,950 | 7.3622 | 6.549 | 6.488 | 6.549 | 6.400 | 6.567 | 695,772 | 6.4546 | 0.00% |
| 2008-08-04 | 0 | 7.470 | 7.410 | 7.470 | 7.420 | 7.480 | 333,000 | 2,478,660 | 7.4434 | 6.549 | 6.497 | 6.549 | 6.505 | 6.558 | 379,823 | 6.5258 | 0.40% |
| 2008-08-01 | 0 | 7.440 | 7.440 | 7.450 | 7.300 | 7.500 | 458,000 | 3,394,080 | 7.4107 | 6.523 | 6.523 | 6.532 | 6.400 | 6.575 | 522,399 | 6.4971 | -0.13% |
| 2008-07-31 | 0 | 7.450 | 7.310 | 7.450 | 7.080 | 7.520 | 490,000 | 3,613,020 | 7.3735 | 6.532 | 6.409 | 6.532 | 6.207 | 6.593 | 558,899 | 6.4645 | 1.78% |
| 2008-07-30 | 0 | 7.320 | 7.320 | 7.350 | 7.170 | 7.350 | 1,006,000 | 7,305,200 | 7.2616 | 6.418 | 6.418 | 6.444 | 6.286 | 6.444 | 1,147,453 | 6.3664 | 1.39% |
| 2008-07-29 | 0 | 7.220 | 6.900 | 7.220 | 7.000 | 7.250 | 413,000 | 2,969,360 | 7.1897 | 6.330 | 6.049 | 6.330 | 6.137 | 6.356 | 471,072 | 6.3034 | -0.41% |
| 2008-07-28 | 0 | 7.250 | 7.250 | 7.280 | 7.060 | 7.250 | 2,072,000 | 14,852,690 | 7.1683 | 6.356 | 6.356 | 6.383 | 6.190 | 6.356 | 2,363,343 | 6.2846 | 1.12% |
| 2008-07-25 | 0 | 7.170 | 7.100 | 7.170 | 6.840 | 7.450 | 1,329,000 | 9,429,000 | 7.0948 | 6.286 | 6.225 | 6.286 | 5.997 | 6.532 | 1,515,870 | 6.2202 | 4.67% |
| 2008-07-24 | 0 | 6.850 | 6.550 | 6.850 | 6.600 | 6.850 | 617,000 | 4,206,560 | 6.8178 | 6.006 | 5.743 | 6.006 | 5.786 | 6.006 | 703,756 | 5.9773 | 0.74% |
| 2008-07-23 | 0 | 6.800 | 6.800 | 7.000 | 6.620 | 6.800 | 108,000 | 728,200 | 6.7426 | 5.962 | 5.962 | 6.137 | 5.804 | 5.962 | 123,186 | 5.9114 | 2.56% |
| 2008-07-22 | 0 | 6.630 | 6.630 | 6.750 | 6.590 | 6.630 | 471,000 | 3,061,480 | 6.5000 | 5.813 | 5.813 | 5.918 | 5.778 | 5.813 | 537,227 | 5.6987 | 1.22% |
| 2008-07-21 | 0 | 6.550 | 6.550 | 6.800 | 6.340 | 6.550 | 68,000 | 440,180 | 6.4732 | 5.743 | 5.743 | 5.962 | 5.558 | 5.743 | 77,561 | 5.6752 | 0.15% |
| 2008-07-18 | 0 | 6.540 | 6.540 | 6.580 | 6.330 | 6.580 | 57,000 | 366,350 | 6.4272 | 5.734 | 5.734 | 5.769 | 5.550 | 5.769 | 65,015 | 5.6349 | 0.46% |
| 2008-07-17 | 0 | 6.510 | 6.320 | 6.520 | 6.300 | 6.600 | 484,000 | 3,099,510 | 6.4039 | 5.707 | 5.541 | 5.716 | 5.523 | 5.786 | 552,055 | 5.6145 | 3.33% |
| 2008-07-16 | 0 | 6.300 | 6.300 | 6.500 | 6.220 | 6.500 | 391,000 | 2,484,795 | 6.3550 | 5.523 | 5.523 | 5.699 | 5.453 | 5.699 | 445,978 | 5.5716 | -2.63% |
| 2008-07-15 | 0 | 6.470 | 6.430 | 6.470 | 6.300 | 6.470 | 9,000 | 57,860 | 6.4289 | 5.672 | 5.637 | 5.672 | 5.523 | 5.672 | 10,265 | 5.6364 | 1.09% |
| 2008-07-14 | 0 | 6.400 | 6.400 | 6.460 | 6.400 | 6.480 | 12,000 | 77,380 | 6.4483 | 5.611 | 5.611 | 5.664 | 5.611 | 5.681 | 13,687 | 5.6534 | -0.93% |
| 2008-07-11 | 0 | 6.460 | 6.380 | 6.460 | 6.420 | 6.480 | 78,000 | 502,250 | 6.4391 | 5.664 | 5.594 | 5.664 | 5.629 | 5.681 | 88,968 | 5.6453 | 2.38% |
| 2008-07-10 | 0 | 6.310 | 6.300 | 6.430 | 6.200 | 6.390 | 20,000 | 125,850 | 6.2925 | 5.532 | 5.523 | 5.637 | 5.436 | 5.602 | 22,812 | 5.5168 | -0.63% |
| 2008-07-09 | 0 | 6.350 | 6.350 | 6.380 | 6.250 | 6.470 | 583,000 | 3,679,900 | 6.3120 | 5.567 | 5.567 | 5.594 | 5.480 | 5.672 | 664,975 | 5.5339 | -2.31% |
| 2008-07-08 | 0 | 6.500 | 6.320 | 6.450 | 5.990 | 6.650 | 144,000 | 912,260 | 6.3351 | 5.699 | 5.541 | 5.655 | 5.252 | 5.830 | 164,248 | 5.5542 | -0.76% |
| 2008-07-07 | 0 | 6.550 | 6.550 | 6.740 | 6.300 | 6.550 | 82,000 | 526,230 | 6.4174 | 5.743 | 5.743 | 5.909 | 5.523 | 5.743 | 93,530 | 5.6263 | 0.46% |
| 2008-07-04 | 0 | 6.520 | 6.500 | 6.520 | 6.320 | 6.720 | 2,042,000 | 13,769,429 | 6.7431 | 5.716 | 5.699 | 5.716 | 5.541 | 5.892 | 2,329,124 | 5.9118 | -5.78% |
| 2008-07-03 | 0 | 6.920 | 6.920 | 6.990 | 6.900 | 7.010 | 2,345,000 | 16,297,892 | 6.9501 | 6.067 | 6.067 | 6.128 | 6.049 | 6.146 | 2,674,729 | 6.0933 | -1.14% |
| 2008-07-02 | 0 | 7.000 | 6.930 | 7.000 | 6.850 | 7.050 | 1,843,000 | 12,785,150 | 6.9371 | 6.137 | 6.076 | 6.137 | 6.006 | 6.181 | 2,102,143 | 6.0820 | -1.41% |
| 2008-06-30 | 0 | 7.100 | 7.100 | 7.300 | 6.700 | 7.100 | 2,207,000 | 15,486,810 | 7.0171 | 6.225 | 6.225 | 6.400 | 5.874 | 6.225 | 2,517,325 | 6.1521 | 2.16% |
| 2008-06-27 | 0 | 6.950 | 6.950 | 7.000 | 6.480 | 7.030 | 1,333,000 | 8,970,920 | 6.7299 | 6.093 | 6.093 | 6.137 | 5.681 | 6.163 | 1,520,432 | 5.9002 | -3.74% |
| 2008-06-26 | 0 | 7.220 | 7.050 | 7.360 | 7.010 | 7.350 | 478,700 | 3,495,347 | 7.3017 | 6.330 | 6.181 | 6.453 | 6.146 | 6.444 | 546,010 | 6.4016 | -2.30% |
| 2008-06-25 | 0 | 7.390 | 7.280 | 7.510 | 7.250 | 7.600 | 598,000 | 4,424,490 | 7.3988 | 6.479 | 6.383 | 6.584 | 6.356 | 6.663 | 682,084 | 6.4867 | 0.41% |
| 2008-06-24 | 0 | 7.360 | 7.250 | 7.360 | 7.250 | 7.360 | 166,000 | 1,213,510 | 7.3103 | 6.453 | 6.356 | 6.453 | 6.356 | 6.453 | 189,341 | 6.4091 | -0.41% |
| 2008-06-23 | 0 | 7.390 | 7.050 | 7.390 | 7.000 | 7.400 | 3,807,000 | 27,048,690 | 7.1050 | 6.479 | 6.181 | 6.479 | 6.137 | 6.488 | 4,342,300 | 6.2291 | 5.12% |
| 2008-06-20 | 0 | 7.030 | 7.010 | 7.430 | 6.720 | 7.430 | 275,000 | 2,013,500 | 7.3218 | 6.163 | 6.146 | 6.514 | 5.892 | 6.514 | 313,668 | 6.4192 | -3.96% |
| 2008-06-19 | 0 | 7.320 | 7.000 | 7.380 | - | - | 0 | 0 | - | 6.418 | 6.137 | 6.470 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 7.320 | 7.250 | 7.320 | 7.000 | 7.320 | 1,277,000 | 9,054,620 | 7.0905 | 6.418 | 6.356 | 6.418 | 6.137 | 6.418 | 1,456,558 | 6.2164 | 4.57% |
| 2008-06-17 | 0 | 7.000 | 6.900 | 7.150 | 7.000 | 7.000 | 248,000 | 1,736,000 | 7.0000 | 6.137 | 6.049 | 6.269 | 6.137 | 6.137 | 282,871 | 6.1371 | 0.00% |
| 2008-06-16 | 0 | 7.000 | 6.910 | 7.100 | 6.800 | 7.100 | 75,000 | 518,080 | 6.9077 | 6.137 | 6.058 | 6.225 | 5.962 | 6.225 | 85,546 | 6.0562 | 1.30% |
| 2008-06-13 | 0 | 6.910 | 6.910 | 7.200 | 6.910 | 7.200 | 127,000 | 889,180 | 7.0014 | 6.058 | 6.058 | 6.312 | 6.058 | 6.312 | 144,857 | 6.1383 | -4.03% |
| 2008-06-12 | 0 | 7.200 | 7.150 | 7.200 | 7.030 | 7.500 | 173,000 | 1,246,910 | 7.2076 | 6.312 | 6.269 | 6.312 | 6.163 | 6.575 | 197,325 | 6.3191 | -3.74% |
| 2008-06-11 | 0 | 7.480 | 7.180 | 7.480 | 7.460 | 7.550 | 166,000 | 1,242,710 | 7.4862 | 6.558 | 6.295 | 6.558 | 6.540 | 6.619 | 189,341 | 6.5633 | -0.27% |
| 2008-06-10 | 0 | 7.500 | 7.200 | 7.500 | 7.000 | 7.500 | 1,831,000 | 12,839,220 | 7.0121 | 6.575 | 6.312 | 6.575 | 6.137 | 6.575 | 2,088,456 | 6.1477 | 1.49% |
| 2008-06-06 | 0 | 7.390 | 7.350 | 7.470 | 7.240 | 7.460 | 68,000 | 501,960 | 7.3818 | 6.479 | 6.444 | 6.549 | 6.347 | 6.540 | 77,561 | 6.4718 | -1.34% |
| 2008-06-05 | 0 | 7.490 | 7.300 | 7.330 | 7.020 | 7.600 | 187,948 | 1,393,791 | 7.4158 | 6.567 | 6.400 | 6.426 | 6.155 | 6.663 | 214,375 | 6.5016 | -1.83% |
| 2008-06-04 | 0 | 7.630 | 6.910 | 7.700 | 6.860 | 7.630 | 3,834,000 | 26,282,190 | 6.8550 | 6.689 | 6.058 | 6.751 | 6.014 | 6.689 | 4,373,096 | 6.0100 | 13.88% |
| 2008-06-03 | 0 | 6.700 | 6.510 | 6.700 | 6.360 | 6.700 | 2,087,000 | 13,977,200 | 6.6973 | 5.874 | 5.707 | 5.874 | 5.576 | 5.874 | 2,380,452 | 5.8717 | 0.00% |
| 2008-06-02 | 0 | 6.700 | 6.700 | 6.840 | 6.500 | 6.700 | 38,000 | 254,100 | 6.6868 | 5.874 | 5.874 | 5.997 | 5.699 | 5.874 | 43,343 | 5.8625 | 0.15% |
| 2008-05-30 | 0 | 6.690 | 6.590 | 6.690 | 6.600 | 6.790 | 53,000 | 355,710 | 6.7115 | 5.865 | 5.778 | 5.865 | 5.786 | 5.953 | 60,452 | 5.8841 | 1.36% |
| 2008-05-29 | 0 | 6.600 | 6.600 | 6.840 | 6.450 | 7.180 | 6,659,943 | 42,196,501 | 6.3359 | 5.786 | 5.786 | 5.997 | 5.655 | 6.295 | 7,596,393 | 5.5548 | 0.92% |
| 2008-05-28 | 0 | 6.540 | 6.450 | 6.540 | 6.390 | 6.700 | 174,000 | 1,140,550 | 6.5549 | 5.734 | 5.655 | 5.734 | 5.602 | 5.874 | 198,466 | 5.7468 | -2.24% |
| 2008-05-27 | 0 | 6.690 | 6.550 | 6.700 | 6.360 | 6.800 | 263,000 | 1,762,570 | 6.7018 | 5.865 | 5.743 | 5.874 | 5.576 | 5.962 | 299,980 | 5.8756 | -1.47% |
| 2008-05-26 | 0 | 6.790 | 6.710 | 6.790 | 6.200 | 7.100 | 83,000 | 553,060 | 6.6634 | 5.953 | 5.883 | 5.953 | 5.436 | 6.225 | 94,671 | 5.8419 | 6.09% |
| 2008-05-23 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.540 | 1,166,000 | 7,569,970 | 6.4923 | 5.611 | 5.567 | 5.611 | 5.567 | 5.734 | 1,329,951 | 5.6919 | 0.00% |
| 2008-05-22 | 0 | 6.400 | 6.350 | 6.400 | 6.320 | 6.500 | 2,182,000 | 13,996,317 | 6.4144 | 5.611 | 5.567 | 5.611 | 5.541 | 5.699 | 2,488,810 | 5.6237 | 0.71% |
| 2008-05-21 | 0 | 6.500 | 6.490 | 6.500 | 6.450 | 6.600 | 4,289,000 | 27,892,040 | 6.5032 | 5.571 | 5.563 | 5.571 | 5.528 | 5.657 | 5,004,003 | 5.5739 | -2.99% |
| 2008-05-20 | 0 | 6.700 | 6.700 | 6.720 | 6.700 | 6.800 | 680,000 | 4,618,350 | 6.7917 | 5.743 | 5.743 | 5.760 | 5.743 | 5.828 | 793,360 | 5.8213 | -1.47% |
| 2008-05-19 | 0 | 6.800 | 6.770 | 6.800 | 6.700 | 6.800 | 835,000 | 5,677,190 | 6.7990 | 5.828 | 5.803 | 5.828 | 5.743 | 5.828 | 974,200 | 5.8275 | 0.00% |
| 2008-05-16 | 0 | 6.800 | 6.650 | 6.800 | 6.800 | 7.130 | 344,000 | 2,412,870 | 7.0142 | 5.828 | 5.700 | 5.828 | 5.828 | 6.111 | 401,347 | 6.0119 | -3.00% |
| 2008-05-15 | 0 | 7.010 | 7.010 | 7.050 | 6.690 | 7.200 | 249,000 | 1,733,330 | 6.9612 | 6.008 | 6.008 | 6.043 | 5.734 | 6.171 | 290,510 | 5.9665 | -2.64% |
| 2008-05-14 | 0 | 7.200 | 6.800 | 7.400 | 6.550 | 7.200 | 262,000 | 1,786,130 | 6.8173 | 6.171 | 5.828 | 6.343 | 5.614 | 6.171 | 305,677 | 5.8432 | 5.88% |
| 2008-05-13 | 0 | 6.800 | 6.750 | 6.800 | 6.730 | 6.970 | 618,000 | 4,274,330 | 6.9164 | 5.828 | 5.786 | 5.828 | 5.768 | 5.974 | 721,024 | 5.9281 | 0.00% |
| 2008-05-09 | 0 | 6.800 | 6.700 | 6.800 | 6.500 | 6.850 | 461,000 | 3,133,180 | 6.7965 | 5.828 | 5.743 | 5.828 | 5.571 | 5.871 | 537,852 | 5.8254 | 0.00% |
| 2008-05-08 | 0 | 6.800 | 6.580 | 6.800 | 6.700 | 6.850 | 929,000 | 6,312,860 | 6.7953 | 5.828 | 5.640 | 5.828 | 5.743 | 5.871 | 1,083,870 | 5.8244 | 0.00% |
| 2008-05-07 | 0 | 6.800 | 6.300 | 6.800 | 6.770 | 6.900 | 6,641,000 | 44,984,060 | 6.7737 | 5.828 | 5.400 | 5.828 | 5.803 | 5.914 | 7,748,096 | 5.8058 | -1.16% |
| 2008-05-06 | 0 | 6.880 | 6.800 | 6.880 | 6.700 | 6.880 | 6,016,000 | 40,907,250 | 6.7997 | 5.897 | 5.828 | 5.897 | 5.743 | 5.897 | 7,018,905 | 5.8282 | 1.93% |
| 2008-05-05 | 0 | 6.750 | 6.300 | 6.800 | 6.750 | 6.960 | 3,292,000 | 22,403,290 | 6.8054 | 5.786 | 5.400 | 5.828 | 5.786 | 5.966 | 3,840,797 | 5.8330 | -3.02% |
| 2008-05-02 | 0 | 6.960 | 6.760 | 6.960 | 6.750 | 7.740 | 180,597 | 1,215,192 | 6.7287 | 5.966 | 5.794 | 5.966 | 5.786 | 6.634 | 210,704 | 5.7673 | 3.11% |
| 2008-04-30 | 0 | 6.750 | 6.200 | 7.000 | 6.200 | 6.750 | 5,080,000 | 31,730,720 | 6.2462 | 5.786 | 5.314 | 6.000 | 5.314 | 5.786 | 5,926,868 | 5.3537 | 5.47% |
| 2008-04-29 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.580 | 37,000 | 238,480 | 6.4454 | 5.486 | 5.486 | 5.528 | 5.486 | 5.640 | 43,168 | 5.5244 | -0.78% |
| 2008-04-28 | 0 | 6.450 | 6.350 | 6.450 | 6.400 | 6.460 | 451,000 | 2,909,150 | 6.4504 | 5.528 | 5.443 | 5.528 | 5.486 | 5.537 | 526,185 | 5.5288 | -0.15% |
| 2008-04-25 | 0 | 6.460 | 6.460 | 6.500 | 6.400 | 6.510 | 605,000 | 3,930,020 | 6.4959 | 5.537 | 5.537 | 5.571 | 5.486 | 5.580 | 705,857 | 5.5677 | -0.62% |
| 2008-04-24 | 0 | 6.500 | 6.500 | 6.540 | 6.340 | 6.540 | 151,000 | 978,280 | 6.4787 | 5.571 | 5.571 | 5.606 | 5.434 | 5.606 | 176,173 | 5.5530 | 3.01% |
| 2008-04-23 | 0 | 6.310 | 6.310 | 6.390 | 6.220 | 6.360 | 113,000 | 708,860 | 6.2731 | 5.408 | 5.408 | 5.477 | 5.331 | 5.451 | 131,838 | 5.3768 | 1.45% |
| 2008-04-22 | 0 | 6.220 | 6.210 | 6.230 | 6.200 | 6.220 | 95,000 | 589,560 | 6.2059 | 5.331 | 5.323 | 5.340 | 5.314 | 5.331 | 110,837 | 5.3192 | -1.11% |
| 2008-04-21 | 0 | 6.290 | 6.270 | 6.290 | 6.200 | 6.300 | 52,000 | 325,710 | 6.2637 | 5.391 | 5.374 | 5.391 | 5.314 | 5.400 | 60,669 | 5.3687 | 1.45% |
| 2008-04-18 | 0 | 6.200 | 6.180 | 6.200 | 6.000 | 6.200 | 108,000 | 659,460 | 6.1061 | 5.314 | 5.297 | 5.314 | 5.143 | 5.314 | 126,004 | 5.2336 | 2.82% |
| 2008-04-17 | 0 | 6.030 | 6.000 | 6.090 | 5.900 | 6.030 | 130,000 | 779,450 | 5.9958 | 5.168 | 5.143 | 5.220 | 5.057 | 5.168 | 151,672 | 5.1391 | -1.31% |
| 2008-04-16 | 0 | 6.110 | 6.100 | 6.130 | 5.650 | 6.260 | 1,965,130 | 11,446,357 | 5.8247 | 5.237 | 5.228 | 5.254 | 4.843 | 5.366 | 2,292,729 | 4.9925 | 5.34% |
| 2008-04-15 | 0 | 5.800 | 5.750 | 5.830 | 5.790 | 5.800 | 509,020 | 2,951,946 | 5.7993 | 4.971 | 4.928 | 4.997 | 4.963 | 4.971 | 593,877 | 4.9706 | 0.00% |
| 2008-04-14 | 0 | 5.800 | 5.700 | 5.850 | 5.750 | 5.820 | 2,768,020 | 16,093,674 | 5.8141 | 4.971 | 4.886 | 5.014 | 4.928 | 4.988 | 3,229,466 | 4.9834 | -0.85% |
| 2008-04-11 | 0 | 5.850 | 5.820 | 5.850 | 5.820 | 8.100 | 69,000 | 416,090 | 6.0303 | 5.014 | 4.988 | 5.014 | 4.988 | 6.943 | 80,503 | 5.1686 | -2.34% |
| 2008-04-10 | 0 | 5.990 | 5.830 | 5.990 | 5.500 | 5.990 | 1,029,000 | 5,952,460 | 5.7847 | 5.134 | 4.997 | 5.134 | 4.714 | 5.134 | 1,200,541 | 4.9581 | -0.17% |
| 2008-04-09 | 0 | 6.000 | 6.000 | 6.030 | 5.900 | 6.130 | 380,000 | 2,282,610 | 6.0069 | 5.143 | 5.143 | 5.168 | 5.057 | 5.254 | 443,348 | 5.1486 | 0.17% |
| 2008-04-08 | 0 | 5.990 | 5.960 | 5.990 | 5.900 | 6.500 | 678,000 | 4,043,520 | 5.9639 | 5.134 | 5.108 | 5.134 | 5.057 | 5.571 | 791,027 | 5.1117 | -7.85% |
| 2008-04-07 | 0 | 6.500 | 6.380 | 6.500 | 6.380 | 6.520 | 153,000 | 992,210 | 6.4850 | 5.571 | 5.468 | 5.571 | 5.468 | 5.588 | 178,506 | 5.5584 | 1.88% |
| 2008-04-03 | 0 | 6.380 | 6.000 | 6.400 | 6.350 | 6.500 | 1,454,000 | 9,301,680 | 6.3973 | 5.468 | 5.143 | 5.486 | 5.443 | 5.571 | 1,696,391 | 5.4832 | 0.47% |
| 2008-04-02 | 0 | 6.350 | 6.310 | 6.350 | 6.320 | 6.900 | 706,000 | 4,561,520 | 6.4611 | 5.443 | 5.408 | 5.443 | 5.417 | 5.914 | 823,695 | 5.5379 | -6.20% |
| 2008-04-01 | 0 | 6.770 | 6.520 | 6.770 | 6.500 | 6.860 | 4,221,000 | 28,625,300 | 6.7816 | 5.803 | 5.588 | 5.803 | 5.571 | 5.880 | 4,924,667 | 5.8126 | -1.31% |
| 2008-03-31 | 0 | 6.860 | - | 6.860 | 6.860 | 6.860 | 1,000 | 6,860 | 6.8600 | 5.880 | - | 5.880 | 5.880 | 5.880 | 1,167 | 5.8798 | 0.00% |
| 2008-03-28 | 0 | 6.860 | - | 6.900 | 6.860 | 7.100 | 593,000 | 4,122,430 | 6.9518 | 5.880 | - | 5.914 | 5.880 | 6.086 | 691,857 | 5.9585 | -1.29% |
| 2008-03-27 | 0 | 6.950 | 6.500 | 6.950 | 6.730 | 7.040 | 2,885,000 | 20,156,160 | 6.9865 | 5.957 | 5.571 | 5.957 | 5.768 | 6.034 | 3,365,948 | 5.9883 | -0.71% |
| 2008-03-26 | 0 | 7.000 | 6.960 | 7.000 | 6.650 | 7.090 | 1,729,000 | 11,886,900 | 6.8750 | 6.000 | 5.966 | 6.000 | 5.700 | 6.077 | 2,017,235 | 5.8927 | 3.40% |
| 2008-03-25 | 0 | 6.770 | 6.770 | 6.930 | 6.200 | 6.960 | 59,000 | 386,250 | 6.5466 | 5.803 | 5.803 | 5.940 | 5.314 | 5.966 | 68,836 | 5.6112 | 3.83% |
| 2008-03-20 | 0 | 6.520 | 6.500 | 6.800 | 6.500 | 6.750 | 474,000 | 3,170,560 | 6.6889 | 5.588 | 5.571 | 5.828 | 5.571 | 5.786 | 553,019 | 5.7332 | -3.41% |
| 2008-03-19 | 0 | 6.750 | 6.710 | 6.890 | 6.600 | 6.890 | 530,000 | 3,564,110 | 6.7247 | 5.786 | 5.751 | 5.906 | 5.657 | 5.906 | 618,354 | 5.7639 | 2.27% |
| 2008-03-18 | 0 | 6.600 | 6.550 | 6.680 | 5.590 | 6.600 | 13,059,000 | 79,106,660 | 6.0576 | 5.657 | 5.614 | 5.726 | 4.791 | 5.657 | 15,236,017 | 5.1921 | 1.69% |
| 2008-03-17 | 0 | 6.490 | 5.710 | 6.500 | 5.800 | 6.500 | 1,378,000 | 8,768,287 | 6.3631 | 5.563 | 4.894 | 5.571 | 4.971 | 5.571 | 1,607,721 | 5.4539 | -0.15% |
| 2008-03-14 | 0 | 6.500 | 6.080 | 6.500 | 6.060 | 6.640 | 747,000 | 4,854,000 | 6.4980 | 5.571 | 5.211 | 5.571 | 5.194 | 5.691 | 871,530 | 5.5695 | -1.52% |
| 2008-03-13 | 0 | 6.600 | 6.450 | 6.700 | 6.070 | 6.800 | 716,000 | 4,653,160 | 6.4988 | 5.657 | 5.528 | 5.743 | 5.203 | 5.828 | 835,362 | 5.5702 | 4.76% |
| 2008-03-12 | 0 | 6.300 | 6.300 | 6.700 | 5.800 | 6.500 | 159,000 | 974,510 | 6.1290 | 5.400 | 5.400 | 5.743 | 4.971 | 5.571 | 185,506 | 5.2532 | 0.00% |
| 2008-03-11 | 0 | 6.300 | 6.300 | 6.800 | 5.600 | 6.300 | 2,008,000 | 11,927,090 | 5.9398 | 5.400 | 5.400 | 5.828 | 4.800 | 5.400 | 2,342,746 | 5.0911 | 5.00% |
| 2008-03-10 | 0 | 6.000 | 5.960 | 6.000 | 5.500 | 6.000 | 647,000 | 3,835,866 | 5.9287 | 5.143 | 5.108 | 5.143 | 4.714 | 5.143 | 754,859 | 5.0816 | 0.67% |
| 2008-03-07 | 0 | 5.960 | 5.900 | 5.960 | 5.600 | 6.000 | 4,119,000 | 24,101,765 | 5.8514 | 5.108 | 5.057 | 5.108 | 4.800 | 5.143 | 4,805,663 | 5.0153 | 2.76% |
| 2008-03-06 | 0 | 5.800 | 5.700 | 5.820 | 5.620 | 5.850 | 352,000 | 2,043,406 | 5.8051 | 4.971 | 4.886 | 4.988 | 4.817 | 5.014 | 410,681 | 4.9757 | -0.34% |
| 2008-03-05 | 0 | 5.820 | 5.700 | 6.220 | 5.600 | 5.850 | 125,000 | 723,160 | 5.7853 | 4.988 | 4.886 | 5.331 | 4.800 | 5.014 | 145,838 | 4.9586 | -0.51% |
| 2008-03-04 | 0 | 5.850 | 5.800 | 5.880 | 5.810 | 5.900 | 195,000 | 1,143,980 | 5.8666 | 5.014 | 4.971 | 5.040 | 4.980 | 5.057 | 227,508 | 5.0283 | 0.00% |
| 2008-03-03 | 0 | 5.850 | 5.850 | 5.990 | 5.800 | 6.150 | 91,000 | 542,270 | 5.9590 | 5.014 | 5.014 | 5.134 | 4.971 | 5.271 | 106,170 | 5.1076 | -5.65% |
| 2008-02-29 | 0 | 6.200 | 6.040 | 6.250 | 5.780 | 6.320 | 308,784 | 1,834,533 | 5.9412 | 5.314 | 5.177 | 5.357 | 4.954 | 5.417 | 360,260 | 5.0922 | 5.98% |
| 2008-02-28 | 0 | 5.850 | 5.630 | 5.850 | 5.900 | 5.900 | 1,000 | 5,900 | 5.9000 | 5.014 | 4.826 | 5.014 | 5.057 | 5.057 | 1,167 | 5.0570 | 2.63% |
| 2008-02-27 | 0 | 5.700 | 5.600 | 5.790 | 5.550 | 5.700 | 226,408 | 1,262,264 | 5.5752 | 4.886 | 4.800 | 4.963 | 4.757 | 4.886 | 264,152 | 4.7786 | 0.88% |
| 2008-02-26 | 0 | 5.650 | 5.640 | 5.800 | 5.530 | 5.820 | 313,000 | 1,777,420 | 5.6787 | 4.843 | 4.834 | 4.971 | 4.740 | 4.988 | 365,179 | 4.8673 | 1.99% |
| 2008-02-25 | 0 | 5.540 | 5.540 | 5.680 | 5.500 | 6.000 | 970,000 | 5,712,120 | 5.8888 | 4.748 | 4.748 | 4.868 | 4.714 | 5.143 | 1,131,705 | 5.0474 | -7.67% |
| 2008-02-22 | 0 | 6.000 | 5.990 | 6.000 | 5.900 | 6.000 | 84,370 | 505,769 | 5.9947 | 5.143 | 5.134 | 5.143 | 5.057 | 5.143 | 98,435 | 5.1381 | 4.35% |
| 2008-02-21 | 0 | 5.750 | 5.740 | 5.750 | 5.740 | 5.810 | 53,000 | 307,340 | 5.7989 | 4.928 | 4.920 | 4.928 | 4.920 | 4.980 | 61,835 | 4.9703 | 0.17% |
| 2008-02-20 | 0 | 5.740 | 5.730 | 5.770 | 5.700 | 5.900 | 25,098,000 | 145,163,060 | 5.7838 | 4.920 | 4.911 | 4.946 | 4.886 | 5.057 | 29,281,993 | 4.9574 | -4.17% |
| 2008-02-19 | 0 | 5.990 | 5.910 | 5.990 | 5.900 | 6.000 | 1,658,000 | 9,838,700 | 5.9341 | 5.134 | 5.066 | 5.134 | 5.057 | 5.143 | 1,934,399 | 5.0862 | 0.50% |
| 2008-02-18 | 0 | 5.960 | 5.960 | 6.000 | 5.700 | 6.000 | 1,943,520 | 11,309,695 | 5.8192 | 5.108 | 5.108 | 5.143 | 4.886 | 5.143 | 2,267,517 | 4.9877 | 3.47% |
| 2008-02-15 | 0 | 5.760 | 5.740 | 5.800 | 5.740 | 5.850 | 3,706,000 | 21,488,590 | 5.7983 | 4.937 | 4.920 | 4.971 | 4.920 | 5.014 | 4,323,813 | 4.9698 | -2.37% |
| 2008-02-14 | 0 | 5.900 | 5.900 | 5.910 | 5.410 | 6.260 | 819,000 | 4,737,495 | 5.7845 | 5.057 | 5.057 | 5.066 | 4.637 | 5.366 | 955,532 | 4.9580 | -6.35% |
| 2008-02-13 | 0 | 6.300 | 6.260 | 6.360 | 5.100 | 7.770 | 1,534,000 | 8,098,885 | 5.2796 | 5.400 | 5.366 | 5.451 | 4.371 | 6.660 | 1,789,727 | 4.5252 | 26.76% |
| 2008-02-12 | 0 | 4.970 | 4.970 | 4.990 | 4.940 | 5.060 | 1,822,000 | 9,092,250 | 4.9903 | 4.260 | 4.260 | 4.277 | 4.234 | 4.337 | 2,125,739 | 4.2772 | -1.39% |
| 2008-02-11 | 0 | 5.040 | 4.990 | 5.000 | 4.750 | 5.200 | 1,462,000 | 7,387,570 | 5.0531 | 4.320 | 4.277 | 4.286 | 4.071 | 4.457 | 1,705,725 | 4.3310 | 5.00% |
| 2008-02-06 | 0 | 4.800 | 4.790 | 4.840 | 4.800 | 4.840 | 254,000 | 1,222,550 | 4.8132 | 4.114 | 4.106 | 4.148 | 4.114 | 4.148 | 296,343 | 4.1255 | 0.00% |
| 2008-02-05 | 0 | 4.800 | 4.790 | 4.880 | 4.800 | 5.000 | 3,251,000 | 15,920,350 | 4.8971 | 4.114 | 4.106 | 4.183 | 4.114 | 4.286 | 3,792,962 | 4.1973 | -4.95% |
| 2008-02-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.230 | 2,380,000 | 12,171,598 | 5.1141 | 4.328 | 4.328 | 4.371 | 4.328 | 4.483 | 2,776,761 | 4.3834 | -2.88% |
| 2008-02-01 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.500 | 1,107,000 | 5,833,309 | 5.2695 | 4.457 | 4.457 | 4.500 | 4.457 | 4.714 | 1,291,544 | 4.5165 | -1.70% |
| 2008-01-31 | 0 | 5.290 | 5.260 | 5.290 | 5.250 | 5.350 | 639,000 | 3,380,250 | 5.2899 | 4.534 | 4.508 | 4.534 | 4.500 | 4.586 | 745,525 | 4.5341 | -0.19% |
| 2008-01-30 | 0 | 5.300 | 5.240 | 5.340 | 5.000 | 5.460 | 228,000 | 1,208,850 | 5.3020 | 4.543 | 4.491 | 4.577 | 4.286 | 4.680 | 266,009 | 4.5444 | -2.93% |
| 2008-01-29 | 0 | 5.460 | 5.430 | 5.480 | 5.310 | 5.700 | 232,000 | 1,260,610 | 5.4337 | 4.680 | 4.654 | 4.697 | 4.551 | 4.886 | 270,676 | 4.6573 | -0.73% |
| 2008-01-28 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.650 | 8,378,000 | 45,182,300 | 5.3930 | 4.714 | 4.714 | 4.757 | 4.628 | 4.843 | 9,774,665 | 4.6224 | -0.18% |
| 2008-01-25 | 0 | 5.510 | 5.500 | 5.750 | 5.400 | 5.520 | 1,345,000 | 7,392,470 | 5.4963 | 4.723 | 4.714 | 4.928 | 4.628 | 4.731 | 1,569,220 | 4.7109 | 2.23% |
| 2008-01-24 | 0 | 5.390 | 5.300 | 5.400 | 5.390 | 5.700 | 4,362,000 | 24,094,184 | 5.5237 | 4.620 | 4.543 | 4.628 | 4.620 | 4.886 | 5,089,173 | 4.7344 | -3.75% |
| 2008-01-23 | 0 | 5.600 | 5.600 | 5.750 | 5.450 | 5.890 | 2,321,000 | 12,996,000 | 5.5993 | 4.800 | 4.800 | 4.928 | 4.671 | 5.048 | 2,707,925 | 4.7992 | 0.90% |
| 2008-01-22 | 0 | 5.550 | 5.740 | 5.900 | 4.800 | 5.550 | 959,000 | 4,889,450 | 5.0985 | 4.757 | 4.920 | 5.057 | 4.114 | 4.757 | 1,118,871 | 4.3700 | 2.21% |
| 2008-01-21 | 0 | 5.430 | 5.300 | 5.430 | 5.300 | 5.600 | 66,000 | 355,930 | 5.3929 | 4.654 | 4.543 | 4.654 | 4.543 | 4.800 | 77,003 | 4.6223 | -3.04% |
| 2008-01-18 | 0 | 5.600 | 5.600 | 6.000 | 5.390 | 5.600 | 3,036,000 | 16,716,690 | 5.5062 | 4.800 | 4.800 | 5.143 | 4.620 | 4.800 | 3,542,120 | 4.7194 | 1.45% |
| 2008-01-17 | 0 | 5.520 | 5.520 | 5.550 | 5.500 | 5.900 | 521,640 | 2,910,406 | 5.5793 | 4.731 | 4.731 | 4.757 | 4.714 | 5.057 | 608,601 | 4.7821 | -8.00% |
| 2008-01-16 | 0 | 6.000 | 6.000 | 6.060 | 6.000 | 6.300 | 610,000 | 3,700,710 | 6.0667 | 5.143 | 5.143 | 5.194 | 5.143 | 5.400 | 711,691 | 5.1999 | -5.06% |
| 2008-01-15 | 0 | 6.320 | 6.300 | 6.350 | 6.300 | 6.400 | 639,000 | 4,030,720 | 6.3079 | 5.417 | 5.400 | 5.443 | 5.400 | 5.486 | 745,525 | 5.4066 | 0.32% |
| 2008-01-14 | 0 | 6.300 | 6.300 | 6.310 | 6.300 | 6.320 | 342,000 | 2,156,410 | 6.3053 | 5.400 | 5.400 | 5.408 | 5.400 | 5.417 | 399,014 | 5.4044 | 0.00% |
| 2008-01-11 | 0 | 6.300 | 6.290 | 6.340 | 6.300 | 6.370 | 1,344,000 | 8,515,600 | 6.3360 | 5.400 | 5.391 | 5.434 | 5.400 | 5.460 | 1,568,053 | 5.4307 | -0.47% |
| 2008-01-10 | 0 | 6.330 | 6.330 | 6.340 | 6.330 | 6.400 | 3,613,000 | 22,953,400 | 6.3530 | 5.426 | 5.426 | 5.434 | 5.426 | 5.486 | 4,215,310 | 5.4452 | -0.31% |
| 2008-01-09 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.460 | 700,000 | 4,466,980 | 6.3814 | 5.443 | 5.443 | 5.486 | 5.443 | 5.537 | 816,694 | 5.4696 | -2.16% |
| 2008-01-08 | 0 | 6.490 | 6.400 | 6.500 | 6.490 | 6.590 | 3,247,000 | 21,379,550 | 6.5844 | 5.563 | 5.486 | 5.571 | 5.563 | 5.648 | 3,788,295 | 5.6436 | -1.67% |
| 2008-01-07 | 0 | 6.600 | 6.590 | 6.600 | 6.500 | 6.620 | 2,566,000 | 16,941,190 | 6.6022 | 5.657 | 5.648 | 5.657 | 5.571 | 5.674 | 2,993,768 | 5.6588 | 0.00% |
| 2008-01-04 | 0 | 6.600 | 6.600 | 6.800 | 6.380 | 6.600 | 162,000 | 1,060,710 | 6.5476 | 5.657 | 5.657 | 5.828 | 5.468 | 5.657 | 189,006 | 5.6120 | 1.69% |
| 2008-01-03 | 0 | 6.490 | 6.400 | 6.680 | 6.410 | 6.530 | 149,000 | 968,450 | 6.4997 | 5.563 | 5.486 | 5.726 | 5.494 | 5.597 | 173,839 | 5.5710 | -1.37% |
| 2008-01-02 | 0 | 6.580 | 6.280 | 6.580 | 6.300 | 6.580 | 60,000 | 390,380 | 6.5063 | 5.640 | 5.383 | 5.640 | 5.400 | 5.640 | 70,002 | 5.5767 | -0.75% |
| 2007-12-31 | 0 | 6.630 | 6.510 | 6.640 | 6.510 | 6.640 | 75,000 | 489,450 | 6.5260 | 5.683 | 5.580 | 5.691 | 5.580 | 5.691 | 87,503 | 5.5935 | 1.84% |
| 2007-12-28 | 0 | 6.510 | 6.510 | 6.600 | 6.440 | 6.600 | 3,272,000 | 21,242,430 | 6.4922 | 5.580 | 5.580 | 5.657 | 5.520 | 5.657 | 3,817,463 | 5.5645 | 0.93% |
| 2007-12-27 | 0 | 6.450 | 6.500 | 6.560 | 6.190 | 6.570 | 5,440,000 | 34,643,210 | 6.3682 | 5.528 | 5.571 | 5.623 | 5.306 | 5.631 | 6,346,882 | 5.4583 | -0.77% |
| 2007-12-24 | 0 | 6.500 | 6.260 | 6.500 | 6.450 | 6.500 | 209,000 | 1,357,700 | 6.4962 | 5.571 | 5.366 | 5.571 | 5.528 | 5.571 | 243,842 | 5.5680 | 1.72% |
| 2007-12-21 | 0 | 6.390 | 6.300 | 6.390 | 6.200 | 6.400 | 356,000 | 2,222,530 | 6.2431 | 5.477 | 5.400 | 5.477 | 5.314 | 5.486 | 415,347 | 5.3510 | 2.40% |
| 2007-12-20 | 0 | 6.240 | 6.190 | 6.240 | 6.190 | 6.300 | 805,000 | 5,012,680 | 6.2269 | 5.348 | 5.306 | 5.348 | 5.306 | 5.400 | 939,199 | 5.3372 | 0.65% |
| 2007-12-19 | 0 | 6.200 | 6.000 | 6.100 | 6.100 | 6.300 | 2,299,000 | 14,362,580 | 6.2473 | 5.314 | 5.143 | 5.228 | 5.228 | 5.400 | 2,682,258 | 5.3547 | -0.80% |
| 2007-12-18 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.450 | 7,024,000 | 43,919,720 | 6.2528 | 5.357 | 5.314 | 5.357 | 5.271 | 5.528 | 8,194,945 | 5.3594 | -2.04% |
| 2007-12-17 | 0 | 6.380 | 6.100 | 6.370 | 6.200 | 6.800 | 628,000 | 4,047,060 | 6.4444 | 5.468 | 5.228 | 5.460 | 5.314 | 5.828 | 732,692 | 5.5236 | -7.54% |
| 2007-12-14 | 0 | 6.900 | 6.850 | 6.900 | 6.780 | 6.990 | 139,000 | 956,760 | 6.8832 | 5.914 | 5.871 | 5.914 | 5.811 | 5.991 | 162,172 | 5.8997 | -1.43% |
| 2007-12-13 | 0 | 7.000 | 6.900 | 7.000 | 6.800 | 7.000 | 310,000 | 2,142,090 | 6.9100 | 6.000 | 5.914 | 6.000 | 5.828 | 6.000 | 361,679 | 5.9226 | 2.94% |
| 2007-12-12 | 0 | 6.800 | 6.790 | 6.800 | 6.750 | 6.990 | 2,771,000 | 18,960,650 | 6.8425 | 5.828 | 5.820 | 5.828 | 5.786 | 5.991 | 3,232,943 | 5.8648 | -2.86% |
| 2007-12-11 | 0 | 7.000 | 7.010 | 7.070 | 6.910 | 7.180 | 4,432,000 | 31,101,240 | 7.0174 | 6.000 | 6.008 | 6.060 | 5.923 | 6.154 | 5,170,842 | 6.0147 | -0.85% |
| 2007-12-10 | 0 | 7.060 | 7.060 | 7.100 | 7.040 | 7.150 | 1,432,000 | 10,142,320 | 7.0826 | 6.051 | 6.051 | 6.086 | 6.034 | 6.128 | 1,670,723 | 6.0706 | -1.26% |
| 2007-12-07 | 0 | 7.150 | 7.150 | 7.180 | 7.150 | 7.300 | 799,000 | 5,747,700 | 7.1936 | 6.128 | 6.128 | 6.154 | 6.128 | 6.257 | 932,198 | 6.1657 | -0.83% |
| 2007-12-06 | 0 | 7.210 | 7.180 | 7.300 | 7.170 | 7.320 | 692,000 | 4,988,560 | 7.2089 | 6.180 | 6.154 | 6.257 | 6.146 | 6.274 | 807,361 | 6.1788 | -2.57% |
| 2007-12-05 | 0 | 7.400 | 7.280 | 7.400 | 7.250 | 7.450 | 1,079,000 | 7,985,500 | 7.4008 | 6.343 | 6.240 | 6.343 | 6.214 | 6.385 | 1,258,876 | 6.3434 | -0.94% |
| 2007-12-04 | 0 | 7.470 | 7.400 | 7.470 | 7.300 | 7.480 | 989,000 | 7,375,890 | 7.4579 | 6.403 | 6.343 | 6.403 | 6.257 | 6.411 | 1,153,872 | 6.3923 | 1.08% |
| 2007-12-03 | 0 | 7.390 | 7.300 | 7.390 | 7.220 | 7.500 | 1,126,000 | 8,275,250 | 7.3492 | 6.334 | 6.257 | 6.334 | 6.188 | 6.428 | 1,313,711 | 6.2991 | -0.81% |
| 2007-11-30 | 0 | 7.450 | 7.400 | 7.470 | 7.000 | 7.480 | 2,896,000 | 21,221,760 | 7.3280 | 6.385 | 6.343 | 6.403 | 6.000 | 6.411 | 3,378,781 | 6.2809 | -0.67% |
| 2007-11-29 | 0 | 7.500 | 7.480 | 7.500 | 7.410 | 7.500 | 4,174,000 | 31,124,010 | 7.4566 | 6.428 | 6.411 | 6.428 | 6.351 | 6.428 | 4,869,832 | 6.3912 | 1.49% |
| 2007-11-28 | 0 | 7.390 | 7.320 | 7.390 | 7.330 | 7.450 | 2,851,000 | 21,003,120 | 7.3669 | 6.334 | 6.274 | 6.334 | 6.283 | 6.385 | 3,326,280 | 6.3143 | 1.23% |
| 2007-11-27 | 0 | 7.300 | 7.270 | 7.300 | 7.280 | 7.400 | 2,242,000 | 16,373,200 | 7.3029 | 6.257 | 6.231 | 6.257 | 6.240 | 6.343 | 2,615,755 | 6.2595 | 0.00% |
| 2007-11-26 | 0 | 7.300 | 7.200 | 7.300 | 7.290 | 7.400 | 4,082,000 | 29,967,030 | 7.3413 | 6.257 | 6.171 | 6.257 | 6.248 | 6.343 | 4,762,495 | 6.2923 | 0.14% |
| 2007-11-23 | 0 | 7.290 | 7.210 | 7.290 | 7.190 | 7.420 | 3,472,000 | 25,074,760 | 7.2220 | 6.248 | 6.180 | 6.248 | 6.163 | 6.360 | 4,050,804 | 6.1901 | 0.55% |
| 2007-11-22 | 0 | 7.250 | 7.190 | 7.250 | 7.170 | 7.310 | 9,595,232 | 69,167,499 | 7.2085 | 6.214 | 6.163 | 6.214 | 6.146 | 6.266 | 11,194,817 | 6.1785 | 0.00% |
| 2007-11-21 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.470 | 6,166,000 | 44,858,930 | 7.2752 | 6.214 | 6.171 | 6.214 | 6.128 | 6.403 | 7,193,911 | 6.2357 | 1.40% |
| 2007-11-20 | 0 | 7.150 | 7.140 | 7.150 | 7.020 | 7.200 | 3,401,000 | 24,252,830 | 7.1311 | 6.128 | 6.120 | 6.128 | 6.017 | 6.171 | 3,967,968 | 6.1122 | 1.42% |
| 2007-11-19 | 0 | 7.050 | 7.020 | 7.100 | 7.050 | 7.190 | 2,988,000 | 21,022,700 | 7.0357 | 6.043 | 6.017 | 6.086 | 6.043 | 6.163 | 3,486,118 | 6.0304 | 0.71% |
| 2007-11-16 | 0 | 7.000 | 7.000 | 7.150 | 7.000 | 7.200 | 4,248,000 | 29,799,780 | 7.0150 | 6.000 | 6.000 | 6.128 | 6.000 | 6.171 | 4,956,168 | 6.0127 | -3.45% |
| 2007-11-15 | 0 | 7.250 | 7.190 | 7.250 | 7.160 | 7.250 | 2,542,000 | 18,293,390 | 7.1965 | 6.214 | 6.163 | 6.214 | 6.137 | 6.214 | 2,965,767 | 6.1682 | 0.69% |
| 2007-11-14 | 0 | 7.200 | 7.190 | 7.200 | 7.160 | 7.280 | 1,970,000 | 14,180,990 | 7.1985 | 6.171 | 6.163 | 6.171 | 6.137 | 6.240 | 2,298,411 | 6.1699 | 1.41% |
| 2007-11-13 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 5,240,000 | 37,036,370 | 7.0680 | 6.086 | 6.043 | 6.086 | 6.000 | 6.086 | 6,113,541 | 6.0581 | 1.00% |
| 2007-11-12 | 0 | 7.030 | 6.990 | 7.030 | 7.000 | 7.350 | 3,068,000 | 21,590,060 | 7.0372 | 6.026 | 5.991 | 6.026 | 6.000 | 6.300 | 3,579,455 | 6.0317 | -4.22% |
| 2007-11-09 | 0 | 7.340 | 7.310 | 7.340 | 7.310 | 7.500 | 3,944,000 | 29,088,390 | 7.3754 | 6.291 | 6.266 | 6.291 | 6.266 | 6.428 | 4,601,489 | 6.3215 | -0.94% |
| 2007-11-08 | 0 | 7.410 | 7.410 | 7.470 | 7.080 | 7.450 | 1,538,000 | 11,110,270 | 7.2238 | 6.351 | 6.351 | 6.403 | 6.068 | 6.385 | 1,794,394 | 6.1917 | 0.14% |
| 2007-11-07 | 0 | 7.400 | 7.070 | 7.400 | 7.000 | 7.400 | 6,117,000 | 43,072,250 | 7.0414 | 6.343 | 6.060 | 6.343 | 6.000 | 6.343 | 7,136,742 | 6.0353 | 5.87% |
| 2007-11-06 | 0 | 6.990 | 6.980 | 7.010 | 6.940 | 7.150 | 4,248,572 | 29,795,787 | 7.0131 | 5.991 | 5.983 | 6.008 | 5.948 | 6.128 | 4,956,835 | 6.0111 | -5.67% |
| 2007-11-05 | 0 | 7.410 | 7.000 | 7.410 | 6.990 | 7.580 | 1,094,000 | 8,134,620 | 7.4357 | 6.351 | 6.000 | 6.351 | 5.991 | 6.497 | 1,276,377 | 6.3732 | 0.27% |
| 2007-11-02 | 0 | 7.390 | 7.200 | 7.390 | 7.000 | 7.480 | 3,051,285 | 21,997,022 | 7.2091 | 6.334 | 6.171 | 6.334 | 6.000 | 6.411 | 3,559,953 | 6.1790 | 2.64% |
| 2007-11-01 | 0 | 7.200 | 7.140 | 7.200 | 7.140 | 7.400 | 809,000 | 5,855,450 | 7.2379 | 6.171 | 6.120 | 6.171 | 6.120 | 6.343 | 943,865 | 6.2037 | 2.13% |
| 2007-10-31 | 0 | 7.050 | 7.050 | 7.060 | 7.040 | 7.150 | 916,900 | 6,467,780 | 7.0540 | 6.043 | 6.043 | 6.051 | 6.034 | 6.128 | 1,069,753 | 6.0461 | -0.42% |
| 2007-10-30 | 0 | 7.080 | 7.060 | 7.080 | 7.040 | 7.200 | 541,820 | 3,855,416 | 7.1157 | 6.068 | 6.051 | 6.068 | 6.034 | 6.171 | 632,145 | 6.0989 | 0.43% |
| 2007-10-29 | 0 | 7.050 | 7.020 | 7.120 | 7.010 | 7.120 | 3,275,300 | 23,094,234 | 7.0510 | 6.043 | 6.017 | 6.103 | 6.008 | 6.103 | 3,821,313 | 6.0435 | 0.00% |
| 2007-10-26 | 0 | 7.050 | 7.040 | 7.050 | 6.990 | 7.060 | 3,376,000 | 23,775,800 | 7.0426 | 6.043 | 6.034 | 6.043 | 5.991 | 6.051 | 3,938,800 | 6.0363 | 0.00% |
| 2007-10-25 | 0 | 7.050 | 7.030 | 7.050 | 7.000 | 7.180 | 4,891,000 | 35,105,810 | 7.1776 | 6.043 | 6.026 | 6.043 | 6.000 | 6.154 | 5,706,360 | 6.1520 | -0.28% |
| 2007-10-24 | 0 | 7.070 | 7.070 | 7.100 | 7.040 | 7.350 | 871,512 | 6,255,871 | 7.1782 | 6.060 | 6.060 | 6.086 | 6.034 | 6.300 | 1,016,798 | 6.1525 | -1.12% |
| 2007-10-23 | 0 | 7.150 | 7.040 | 7.150 | 7.070 | 7.480 | 2,557,000 | 18,553,340 | 7.2559 | 6.128 | 6.034 | 6.128 | 6.060 | 6.411 | 2,983,268 | 6.2191 | 0.14% |
| 2007-10-22 | 0 | 7.140 | 7.140 | 7.170 | 7.100 | 7.410 | 1,078,000 | 7,778,290 | 7.2155 | 6.120 | 6.120 | 6.146 | 6.086 | 6.351 | 1,257,709 | 6.1845 | -0.70% |
| 2007-10-18 | 0 | 7.190 | 7.100 | 7.140 | 7.050 | 7.550 | 4,195,282 | 30,828,716 | 7.3484 | 6.163 | 6.086 | 6.120 | 6.043 | 6.471 | 4,894,662 | 6.2984 | 2.71% |
| 2007-10-17 | 0 | 7.000 | 7.000 | 7.200 | 6.810 | 7.670 | 6,101,278 | 43,344,460 | 7.1042 | 6.000 | 6.000 | 6.171 | 5.837 | 6.574 | 7,118,399 | 6.0891 | -0.57% |
| 2007-10-16 | 0 | 7.040 | 7.020 | 7.040 | 6.980 | 7.070 | 1,443,000 | 10,100,020 | 6.9993 | 6.034 | 6.017 | 6.034 | 5.983 | 6.060 | 1,683,557 | 5.9992 | 0.72% |
| 2007-10-15 | 0 | 6.990 | 6.990 | 7.010 | 6.950 | 7.010 | 7,101,000 | 49,772,810 | 7.0093 | 5.991 | 5.991 | 6.008 | 5.957 | 6.008 | 8,284,781 | 6.0077 | -0.71% |
| 2007-10-12 | 0 | 7.040 | 7.040 | 7.050 | 7.000 | 7.200 | 12,935,000 | 91,533,310 | 7.0764 | 6.034 | 6.034 | 6.043 | 6.000 | 6.171 | 15,091,345 | 6.0653 | -2.22% |
| 2007-10-11 | 0 | 7.200 | 7.180 | 7.210 | 7.160 | 7.430 | 5,593,000 | 40,596,170 | 7.2584 | 6.171 | 6.154 | 6.180 | 6.137 | 6.368 | 6,525,388 | 6.2213 | -2.44% |
| 2007-10-10 | 0 | 7.380 | 7.390 | 7.430 | 7.260 | 7.480 | 4,052,135 | 29,915,318 | 7.3826 | 6.325 | 6.334 | 6.368 | 6.223 | 6.411 | 4,727,651 | 6.3277 | -1.73% |
| 2007-10-09 | 0 | 7.510 | 7.480 | 7.530 | 7.350 | 7.550 | 1,274,000 | 9,546,290 | 7.4932 | 6.437 | 6.411 | 6.454 | 6.300 | 6.471 | 1,486,384 | 6.4225 | 2.04% |
| 2007-10-08 | 0 | 7.360 | 7.360 | 7.400 | 7.280 | 7.900 | 1,515,000 | 11,295,800 | 7.4560 | 6.308 | 6.308 | 6.343 | 6.240 | 6.771 | 1,767,560 | 6.3906 | -4.42% |
| 2007-10-05 | 0 | 7.700 | 7.700 | 7.720 | 7.630 | 7.840 | 2,011,000 | 15,548,810 | 7.7319 | 6.600 | 6.600 | 6.617 | 6.540 | 6.720 | 2,346,246 | 6.6271 | 1.32% |
| 2007-10-04 | 0 | 7.600 | 7.610 | 7.650 | 7.400 | 8.140 | 3,974,400 | 30,918,410 | 7.7794 | 6.514 | 6.523 | 6.557 | 6.343 | 6.977 | 4,636,957 | 6.6678 | -6.17% |
| 2007-10-03 | 0 | 8.100 | 8.010 | 8.100 | 7.800 | 8.230 | 6,072,000 | 49,310,460 | 8.1210 | 6.943 | 6.865 | 6.943 | 6.685 | 7.054 | 7,084,240 | 6.9606 | 1.25% |
| 2007-10-02 | 0 | 8.000 | 8.000 | 8.100 | 7.910 | 8.330 | 19,466,000 | 155,258,304 | 7.9759 | 6.857 | 6.857 | 6.943 | 6.780 | 7.140 | 22,711,104 | 6.8362 | 2.56% |
| 2007-09-28 | 0 | 7.800 | 7.850 | 7.950 | 7.210 | 8.230 | 6,748,988 | 50,913,297 | 7.5438 | 6.685 | 6.728 | 6.814 | 6.180 | 7.054 | 7,874,086 | 6.4659 | 10.64% |
| 2007-09-27 | 0 | 7.050 | 7.040 | 7.050 | 6.550 | 7.100 | 10,539,000 | 73,457,700 | 6.9701 | 6.043 | 6.034 | 6.043 | 5.614 | 6.086 | 12,295,917 | 5.9742 | 7.47% |
| 2007-09-25 | 0 | 6.560 | 6.530 | 6.560 | 6.500 | 6.740 | 21,145,636 | 139,851,292 | 6.6137 | 5.623 | 5.597 | 5.623 | 5.571 | 5.777 | 24,670,746 | 5.6687 | -3.24% |
| 2007-09-24 | 0 | 6.780 | 6.770 | 6.800 | 6.200 | 7.020 | 33,226,200 | 225,822,100 | 6.7965 | 5.811 | 5.803 | 5.828 | 5.314 | 6.017 | 38,765,215 | 5.8254 | -7.12% |
| 2007-09-21 | 0 | 7.300 | 7.250 | 7.300 | 7.290 | 8.690 | 29,673,000 | 225,482,640 | 7.5989 | 6.257 | 6.214 | 6.257 | 6.248 | 7.448 | 34,619,674 | 6.5131 | -7.48% |
| 2007-09-20 | 0 | 7.890 | 8.000 | 8.100 | 7.600 | 9.400 | 34,704,824 | 291,378,102 | 8.3959 | 6.763 | 6.857 | 6.943 | 6.514 | 8.057 | 40,490,335 | 7.1962 | 15.85% |
| 2007-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.838 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-10 | 0 | 6.880 | 6.880 | 6.900 | 6.830 | 7.000 | 1,606,000 | 11,103,960 | 6.9140 | 5.838 | 5.838 | 5.855 | 5.795 | 5.939 | 1,892,788 | 5.8665 | -0.86% |
| 2006-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 5.888 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 6.940 | 6.890 | 6.950 | 6.890 | 7.320 | 548,000 | 3,896,520 | 7.1104 | 5.888 | 5.846 | 5.897 | 5.846 | 6.211 | 645,858 | 6.0331 | -3.07% |
| 2006-11-07 | 0 | 7.160 | 7.130 | 7.160 | 7.160 | 7.390 | 968,732 | 7,078,230 | 7.3067 | 6.075 | 6.050 | 6.075 | 6.075 | 6.270 | 1,141,721 | 6.1996 | -1.92% |
| 2006-11-06 | 0 | 7.300 | 7.290 | 7.300 | 7.300 | 7.490 | 854,860 | 6,329,261 | 7.4039 | 6.194 | 6.185 | 6.194 | 6.194 | 6.355 | 1,007,515 | 6.2821 | -1.62% |
| 2006-11-03 | 0 | 7.420 | 7.410 | 7.440 | 7.410 | 7.500 | 971,618 | 7,228,146 | 7.4393 | 6.296 | 6.287 | 6.313 | 6.287 | 6.364 | 1,145,123 | 6.3121 | 0.82% |
| 2006-11-02 | 0 | 7.360 | 7.320 | 7.380 | 7.230 | 7.450 | 1,211,190 | 8,947,279 | 7.3872 | 6.245 | 6.211 | 6.262 | 6.135 | 6.321 | 1,427,476 | 6.2679 | 1.80% |
| 2006-11-01 | 0 | 7.230 | 7.200 | 7.260 | 7.200 | 7.400 | 4,300,000 | 31,064,480 | 7.2243 | 6.135 | 6.109 | 6.160 | 6.109 | 6.279 | 5,067,863 | 6.1297 | -0.28% |
| 2006-10-31 | 0 | 7.250 | 7.230 | 7.250 | 7.000 | 7.300 | 7,781,132 | 56,202,430 | 7.2229 | 6.152 | 6.135 | 6.152 | 5.939 | 6.194 | 9,170,631 | 6.1285 | 2.98% |
| 2006-10-27 | 0 | 7.040 | 7.000 | 7.230 | 7.040 | 7.400 | 177,380 | 1,270,020 | 7.1599 | 5.973 | 5.939 | 6.135 | 5.973 | 6.279 | 209,055 | 6.0750 | -3.16% |
| 2006-10-26 | 0 | 7.270 | 7.240 | 7.270 | 7.150 | 7.330 | 1,248,000 | 9,073,160 | 7.2702 | 6.168 | 6.143 | 6.168 | 6.067 | 6.219 | 1,470,859 | 6.1686 | 2.39% |
| 2006-10-25 | 0 | 28.40 | 28.35 | 28.40 | 28.10 | 28.75 | 721,000 | 20,452,850 | 28.367 | 6.024 | 6.014 | 6.024 | 5.961 | 6.098 | 3,399,004 | 6.0173 | 0.18% |
| 2006-10-24 | 0 | 28.35 | 28.35 | 28.40 | 28.20 | 29.00 | 973,740 | 27,637,752 | 28.383 | 6.014 | 6.014 | 6.024 | 5.982 | 6.152 | 4,590,494 | 6.0206 | -0.18% |
| 2006-10-23 | 0 | 28.40 | 28.30 | 28.40 | 27.10 | 28.60 | 1,347,500 | 38,037,200 | 28.228 | 6.024 | 6.003 | 6.024 | 5.748 | 6.067 | 6,352,508 | 5.9877 | 7.58% |
| 2006-10-20 | 0 | 26.40 | 26.40 | 26.45 | 26.35 | 27.80 | 506,519 | 13,615,109 | 26.880 | 5.600 | 5.600 | 5.611 | 5.589 | 5.897 | 2,387,878 | 5.7018 | -2.22% |
| 2006-10-19 | 0 | 27.00 | 27.00 | 27.05 | 26.55 | 27.05 | 362,000 | 9,720,592 | 26.853 | 5.727 | 5.727 | 5.738 | 5.632 | 5.738 | 1,706,573 | 5.6960 | 2.86% |
| 2006-10-18 | 0 | 26.25 | 26.25 | 26.50 | 25.65 | 26.35 | 1,009,842 | 25,823,434 | 25.572 | 5.568 | 5.568 | 5.621 | 5.441 | 5.589 | 4,760,689 | 5.4243 | 3.55% |
| 2006-10-17 | 0 | 25.35 | 25.35 | 25.55 | 24.75 | 25.50 | 1,750,500 | 43,792,583 | 25.017 | 5.377 | 5.377 | 5.420 | 5.250 | 5.409 | 8,252,367 | 5.3067 | 2.63% |
| 2006-10-16 | 0 | 24.70 | 24.50 | 24.70 | 24.20 | 26.00 | 1,550,000 | 38,482,925 | 24.828 | 5.239 | 5.197 | 5.239 | 5.133 | 5.515 | 7,307,152 | 5.2665 | -0.60% |
| 2006-10-13 | 0 | 24.85 | 24.80 | 25.00 | 24.70 | 26.30 | 1,003,000 | 25,495,912 | 25.420 | 5.271 | 5.261 | 5.303 | 5.239 | 5.579 | 4,728,434 | 5.3920 | -4.79% |
| 2006-10-12 | 0 | 26.10 | 26.10 | 26.20 | 26.10 | 27.05 | 274,000 | 7,269,200 | 26.530 | 5.536 | 5.536 | 5.558 | 5.536 | 5.738 | 1,291,716 | 5.6276 | -3.51% |
| 2006-10-11 | 0 | 27.05 | 27.00 | 27.25 | 27.00 | 27.80 | 218,000 | 5,943,950 | 27.266 | 5.738 | 5.727 | 5.780 | 5.727 | 5.897 | 1,027,716 | 5.7837 | -3.39% |
| 2006-10-10 | 0 | 28.00 | 27.60 | 28.05 | 28.00 | 28.10 | 170,000 | 4,726,468 | 27.803 | 5.939 | 5.855 | 5.950 | 5.939 | 5.961 | 801,430 | 5.8975 | 0.18% |
| 2006-10-09 | 0 | 27.95 | 27.10 | 27.95 | 27.00 | 29.00 | 36,000 | 1,004,070 | 27.891 | 5.929 | 5.748 | 5.929 | 5.727 | 6.152 | 169,714 | 5.9162 | 0.90% |
| 2006-10-06 | 0 | 27.70 | 27.60 | 27.95 | 27.40 | 28.50 | 177,000 | 4,999,400 | 28.245 | 5.876 | 5.855 | 5.929 | 5.812 | 6.045 | 834,430 | 5.9914 | -0.54% |
| 2006-10-05 | 0 | 27.85 | 27.65 | 27.85 | 27.45 | 28.50 | 722,000 | 20,175,224 | 27.944 | 5.908 | 5.865 | 5.908 | 5.823 | 6.045 | 3,403,718 | 5.9274 | 2.01% |
| 2006-10-04 | 0 | 27.30 | 27.10 | 27.45 | 27.30 | 28.15 | 218,397 | 6,053,677 | 27.719 | 5.791 | 5.748 | 5.823 | 5.791 | 5.971 | 1,029,587 | 5.8797 | -0.18% |
| 2006-10-03 | 0 | 27.35 | 27.35 | 27.45 | 26.80 | 27.50 | 269,017 | 7,256,650 | 26.975 | 5.802 | 5.802 | 5.823 | 5.685 | 5.833 | 1,268,225 | 5.7219 | 1.30% |
| 2006-09-29 | 0 | 27.00 | 26.90 | 27.00 | 26.25 | 27.00 | 805,428 | 21,433,074 | 26.611 | 5.727 | 5.706 | 5.727 | 5.568 | 5.727 | 3,797,022 | 5.6447 | 2.66% |
| 2006-09-28 | 0 | 26.30 | 26.25 | 26.30 | 25.40 | 26.50 | 1,098,000 | 28,429,752 | 25.892 | 5.579 | 5.568 | 5.579 | 5.388 | 5.621 | 5,176,292 | 5.4923 | 3.14% |
| 2006-09-27 | 0 | 25.50 | 25.35 | 25.50 | 24.80 | 25.60 | 507,000 | 12,787,300 | 25.222 | 5.409 | 5.377 | 5.409 | 5.261 | 5.430 | 2,390,146 | 5.3500 | 1.59% |
| 2006-09-26 | 0 | 25.10 | 25.00 | 25.30 | 24.30 | 25.25 | 2,181,000 | 53,958,212 | 24.740 | 5.324 | 5.303 | 5.367 | 5.155 | 5.356 | 10,281,869 | 5.2479 | -3.46% |
| 2006-09-25 | 0 | 26.00 | 26.00 | 26.50 | 24.70 | 26.60 | 1,225,000 | 31,456,046 | 25.678 | 5.515 | 5.515 | 5.621 | 5.239 | 5.642 | 5,775,007 | 5.4469 | -1.52% |
| 2006-09-22 | 0 | 26.40 | 26.40 | 26.90 | 25.20 | 27.00 | 1,271,000 | 33,513,100 | 26.368 | 5.600 | 5.600 | 5.706 | 5.345 | 5.727 | 5,991,864 | 5.5931 | 4.76% |
| 2006-09-21 | 0 | 25.20 | 25.10 | 25.20 | 24.20 | 25.60 | 996,249 | 25,042,679 | 25.137 | 5.345 | 5.324 | 5.345 | 5.133 | 5.430 | 4,696,608 | 5.3321 | 4.13% |
| 2006-09-20 | 0 | 24.20 | 24.15 | 24.20 | 24.10 | 24.50 | 510,000 | 12,337,100 | 24.190 | 5.133 | 5.123 | 5.133 | 5.112 | 5.197 | 2,404,289 | 5.1313 | -2.22% |
| 2006-09-19 | 0 | 24.75 | 24.45 | 24.75 | 24.50 | 25.15 | 1,006,000 | 25,087,700 | 24.938 | 5.250 | 5.186 | 5.250 | 5.197 | 5.335 | 4,742,577 | 5.2899 | -1.20% |
| 2006-09-18 | 0 | 25.05 | 25.00 | 25.05 | 24.50 | 25.50 | 594,760 | 14,811,424 | 24.903 | 5.314 | 5.303 | 5.314 | 5.197 | 5.409 | 2,803,872 | 5.2825 | 2.66% |
| 2006-09-15 | 0 | 24.40 | 24.35 | 24.40 | 24.35 | 25.00 | 717,153 | 17,634,975 | 24.590 | 5.176 | 5.165 | 5.176 | 5.165 | 5.303 | 3,380,868 | 5.2161 | -2.40% |
| 2006-09-14 | 0 | 25.00 | 24.95 | 25.00 | 25.00 | 26.00 | 1,371,000 | 34,885,996 | 25.446 | 5.303 | 5.292 | 5.303 | 5.303 | 5.515 | 6,463,293 | 5.3976 | -3.85% |
| 2006-09-13 | 0 | 26.00 | 25.80 | 26.00 | 23.80 | 26.60 | 1,080,000 | 27,565,100 | 25.523 | 5.515 | 5.473 | 5.515 | 5.048 | 5.642 | 5,091,435 | 5.4140 | 9.24% |
| 2006-09-12 | 0 | 23.80 | 23.80 | 23.90 | 23.70 | 24.65 | 1,030,000 | 24,852,550 | 24.129 | 5.048 | 5.048 | 5.070 | 5.027 | 5.229 | 4,855,720 | 5.1182 | -3.45% |
| 2006-09-11 | 0 | 24.65 | 24.60 | 24.65 | 24.20 | 26.00 | 1,106,000 | 27,729,600 | 25.072 | 5.229 | 5.218 | 5.229 | 5.133 | 5.515 | 5,214,006 | 5.3183 | -1.40% |
| 2006-09-08 | 0 | 25.00 | 24.65 | 25.00 | 24.00 | 27.00 | 191,000 | 4,889,250 | 25.598 | 5.303 | 5.229 | 5.303 | 5.091 | 5.727 | 900,430 | 5.4299 | -9.09% |
| 2006-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 5.833 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 27.50 | - | - | - | - | 8,000 | 219,600 | 27.450 | 5.833 | - | - | - | - | 37,714 | 5.8227 | 0.00% |
| 2006-08-10 | 0 | 27.50 | 26.30 | 27.50 | 27.00 | 27.70 | 41,000 | 1,125,200 | 27.444 | 5.833 | 5.579 | 5.833 | 5.727 | 5.876 | 193,286 | 5.8214 | -1.79% |
| 2006-08-09 | 0 | 28.00 | 27.75 | 28.00 | 27.00 | 28.40 | 754,000 | 21,041,400 | 27.906 | 5.939 | 5.886 | 5.939 | 5.727 | 6.024 | 3,554,576 | 5.9195 | -5.08% |
| 2006-08-08 | 0 | 29.50 | 27.70 | - | 26.50 | 29.50 | 350,000 | 9,564,350 | 27.327 | 6.258 | 5.876 | - | 5.621 | 6.258 | 1,650,002 | 5.7966 | 9.26% |
| 2006-08-07 | 0 | 27.00 | 26.60 | 27.00 | 26.80 | 27.00 | 817,000 | 21,961,800 | 26.881 | 5.727 | 5.642 | 5.727 | 5.685 | 5.727 | 3,851,576 | 5.7020 | 0.56% |
| 2006-08-04 | 0 | 26.85 | 26.80 | 26.85 | 25.65 | 26.95 | 902,000 | 23,519,750 | 26.075 | 5.695 | 5.685 | 5.695 | 5.441 | 5.717 | 4,252,291 | 5.5311 | 4.68% |
| 2006-08-03 | 0 | 25.65 | 25.65 | 25.80 | 25.50 | 26.00 | 1,273,800 | 32,097,180 | 25.198 | 5.441 | 5.441 | 5.473 | 5.409 | 5.515 | 6,005,064 | 5.3450 | 0.20% |
| 2006-08-02 | 0 | 25.60 | 25.20 | 25.60 | 24.00 | 25.60 | 988,000 | 23,743,283 | 24.032 | 5.430 | 5.345 | 5.430 | 5.091 | 5.430 | 4,657,720 | 5.0976 | 6.67% |
| 2006-08-01 | 0 | 24.00 | 24.00 | 24.70 | 23.75 | 24.50 | 1,775,000 | 42,376,552 | 23.874 | 5.091 | 5.091 | 5.239 | 5.038 | 5.197 | 8,367,867 | 5.0642 | 1.27% |
| 2006-07-31 | 0 | 23.70 | 23.50 | 23.70 | 22.85 | 25.25 | 537,000 | 12,764,900 | 23.771 | 5.027 | 4.985 | 5.027 | 4.847 | 5.356 | 2,531,574 | 5.0423 | -5.95% |
| 2006-07-28 | 0 | 25.20 | 24.95 | 25.20 | 24.70 | 26.25 | 293,000 | 7,566,508 | 25.824 | 5.345 | 5.292 | 5.345 | 5.239 | 5.568 | 1,381,287 | 5.4779 | -4.00% |
| 2006-07-27 | 0 | 26.25 | 26.20 | 26.25 | 26.00 | 27.00 | 352,689 | 9,346,950 | 26.502 | 5.568 | 5.558 | 5.568 | 5.515 | 5.727 | 1,662,679 | 5.6216 | -2.78% |
| 2006-07-26 | 0 | 27.00 | 26.60 | 27.00 | 25.95 | 27.00 | 1,101,300 | 29,049,340 | 26.377 | 5.727 | 5.642 | 5.727 | 5.505 | 5.727 | 5,191,849 | 5.5952 | 2.86% |
| 2006-07-25 | 0 | 26.25 | 26.25 | 26.55 | 26.25 | 28.20 | 282,436 | 7,633,062 | 27.026 | 5.568 | 5.568 | 5.632 | 5.568 | 5.982 | 1,331,486 | 5.7327 | -9.17% |
| 2006-07-24 | 0 | 28.90 | - | 28.90 | 29.20 | 29.20 | 732,000 | 20,972,700 | 28.651 | 6.130 | - | 6.130 | 6.194 | 6.194 | 3,450,861 | 6.0775 | -1.70% |
| 2006-07-21 | 0 | 29.40 | 28.00 | 29.40 | 29.00 | 29.80 | 2,200,000 | 63,679,339 | 28.945 | 6.236 | 5.939 | 6.236 | 6.152 | 6.321 | 10,371,441 | 6.1399 | 1.38% |
| 2006-07-20 | 0 | 29.00 | 28.00 | 29.20 | 28.20 | 29.30 | 295,000 | 8,515,000 | 28.864 | 6.152 | 5.939 | 6.194 | 5.982 | 6.215 | 1,390,716 | 6.1227 | 3.57% |
| 2006-07-19 | 0 | 28.00 | 28.00 | 28.15 | 28.00 | 28.20 | 56,000 | 1,570,600 | 28.046 | 5.939 | 5.939 | 5.971 | 5.939 | 5.982 | 264,000 | 5.9492 | 0.00% |
| 2006-07-18 | 0 | 28.00 | 28.00 | 28.05 | 28.00 | 28.10 | 105,000 | 2,942,850 | 28.027 | 5.939 | 5.939 | 5.950 | 5.939 | 5.961 | 495,001 | 5.9451 | -0.18% |
| 2006-07-17 | 0 | 28.05 | 28.05 | 28.30 | 28.00 | 28.30 | 24,000 | 674,700 | 28.113 | 5.950 | 5.950 | 6.003 | 5.939 | 6.003 | 113,143 | 5.9633 | -0.36% |
| 2006-07-14 | 0 | 28.15 | 28.10 | 28.15 | 28.00 | 28.15 | 377,562 | 10,603,605 | 28.084 | 5.971 | 5.961 | 5.971 | 5.939 | 5.971 | 1,779,937 | 5.9573 | 0.54% |
| 2006-07-13 | 0 | 28.00 | 28.00 | 28.05 | 28.00 | 28.05 | 302,000 | 8,456,450 | 28.002 | 5.939 | 5.939 | 5.950 | 5.939 | 5.950 | 1,423,716 | 5.9397 | -0.88% |
| 2006-07-12 | 0 | 28.25 | 28.05 | 28.35 | 28.20 | 28.35 | 75,000 | 2,113,700 | 28.183 | 5.992 | 5.950 | 6.014 | 5.982 | 6.014 | 353,572 | 5.9781 | 0.71% |
| 2006-07-11 | 0 | 28.05 | 28.00 | 28.05 | 28.00 | 28.10 | 412,000 | 11,540,750 | 28.012 | 5.950 | 5.939 | 5.950 | 5.939 | 5.961 | 1,942,288 | 5.9418 | 0.18% |
| 2006-07-10 | 0 | 28.00 | 27.95 | 28.00 | 27.95 | 28.30 | 32,741 | 917,305 | 28.017 | 5.939 | 5.929 | 5.939 | 5.929 | 6.003 | 154,351 | 5.9430 | -1.23% |
| 2006-07-07 | 0 | 28.35 | 28.05 | 28.40 | 27.00 | 28.50 | 51,000 | 1,419,300 | 27.829 | 6.014 | 5.950 | 6.024 | 5.727 | 6.045 | 240,429 | 5.9032 | 6.58% |
| 2006-07-06 | 0 | 26.60 | 26.60 | 27.00 | 26.00 | 26.05 | 10,000 | 260,200 | 26.020 | 5.642 | 5.642 | 5.727 | 5.515 | 5.526 | 47,143 | 5.5194 | 0.38% |
| 2006-07-05 | 0 | 26.50 | 26.50 | 27.00 | 26.30 | 26.35 | 102,000 | 2,685,200 | 26.326 | 5.621 | 5.621 | 5.727 | 5.579 | 5.589 | 480,858 | 5.5842 | 0.76% |
| 2006-07-04 | 0 | 26.30 | 26.30 | 26.35 | 26.00 | 26.80 | 240,836 | 6,374,705 | 26.469 | 5.579 | 5.579 | 5.589 | 5.515 | 5.685 | 1,135,371 | 5.6146 | -1.87% |
| 2006-07-03 | 0 | 26.80 | 26.80 | 27.50 | 26.80 | 27.50 | 25,000 | 677,500 | 27.100 | 5.685 | 5.685 | 5.833 | 5.685 | 5.833 | 117,857 | 5.7485 | 0.19% |
| 2006-06-30 | 0 | 26.75 | 26.70 | 26.80 | 26.20 | 28.00 | 557,000 | 14,870,159 | 26.697 | 5.674 | 5.664 | 5.685 | 5.558 | 5.939 | 2,625,860 | 5.6630 | -0.93% |
| 2006-06-29 | 0 | 27.00 | 27.00 | 27.70 | 27.00 | 27.95 | 138,000 | 3,835,400 | 27.793 | 5.727 | 5.727 | 5.876 | 5.727 | 5.929 | 650,572 | 5.8954 | -2.88% |
| 2006-06-28 | 0 | 27.80 | 27.70 | 27.90 | 27.80 | 28.20 | 127,000 | 3,560,100 | 28.032 | 5.897 | 5.876 | 5.918 | 5.897 | 5.982 | 598,715 | 5.9462 | -1.07% |
| 2006-06-27 | 0 | 28.10 | 27.80 | 28.40 | 27.70 | 28.20 | 352,358 | 9,832,588 | 27.905 | 5.961 | 5.897 | 6.024 | 5.876 | 5.982 | 1,661,118 | 5.9193 | 0.36% |
| 2006-06-26 | 0 | 28.00 | 27.95 | 28.00 | 27.70 | 28.10 | 256,000 | 7,152,865 | 27.941 | 5.939 | 5.929 | 5.939 | 5.876 | 5.961 | 1,206,859 | 5.9268 | 1.08% |
| 2006-06-23 | 0 | 27.70 | 27.40 | 27.70 | 27.70 | 28.20 | 128,000 | 3,578,250 | 27.955 | 5.876 | 5.812 | 5.876 | 5.876 | 5.982 | 603,429 | 5.9299 | 0.73% |
| 2006-06-22 | 0 | 27.50 | 27.30 | 28.00 | 27.00 | 27.50 | 466,000 | 12,574,450 | 26.984 | 5.833 | 5.791 | 5.939 | 5.727 | 5.833 | 2,196,860 | 5.7238 | 3.00% |
| 2006-06-21 | 0 | 26.70 | 26.70 | 27.00 | 26.25 | 26.70 | 231,000 | 6,144,550 | 26.600 | 5.664 | 5.664 | 5.727 | 5.568 | 5.664 | 1,089,001 | 5.6424 | 1.33% |
| 2006-06-20 | 0 | 26.35 | 26.30 | 26.35 | 26.10 | 26.40 | 528,654 | 13,898,480 | 26.290 | 5.589 | 5.579 | 5.589 | 5.536 | 5.600 | 2,492,229 | 5.5767 | 0.38% |
| 2006-06-19 | 0 | 26.25 | 26.25 | 26.40 | 26.10 | 26.70 | 442,305 | 11,670,800 | 26.386 | 5.568 | 5.568 | 5.600 | 5.536 | 5.664 | 2,085,155 | 5.5971 | -2.05% |
| 2006-06-16 | 0 | 26.80 | 26.80 | 26.85 | 25.30 | 27.05 | 1,535,000 | 40,699,069 | 26.514 | 5.685 | 5.685 | 5.695 | 5.367 | 5.738 | 7,236,437 | 5.6242 | 8.50% |
| 2006-06-15 | 0 | 24.70 | 24.70 | 24.90 | 24.00 | 24.80 | 443,889 | 10,739,465 | 24.194 | 5.239 | 5.239 | 5.282 | 5.091 | 5.261 | 2,092,622 | 5.1321 | 2.92% |
| 2006-06-14 | 0 | 24.00 | 23.95 | 24.00 | 23.45 | 24.20 | 1,151,300 | 27,440,320 | 23.834 | 5.091 | 5.080 | 5.091 | 4.974 | 5.133 | 5,427,564 | 5.0557 | 2.35% |
| 2006-06-13 | 0 | 23.45 | 23.00 | 23.50 | 22.50 | 24.50 | 958,800 | 22,627,580 | 23.600 | 4.974 | 4.879 | 4.985 | 4.773 | 5.197 | 4,520,063 | 5.0060 | -3.10% |
| 2006-06-12 | 0 | 24.20 | 24.20 | 24.30 | 23.40 | 24.60 | 1,267,000 | 30,545,650 | 24.109 | 5.133 | 5.133 | 5.155 | 4.964 | 5.218 | 5,973,007 | 5.1139 | 4.31% |
| 2006-06-09 | 0 | 23.20 | 23.20 | 23.80 | 22.40 | 23.30 | 522,589 | 12,002,439 | 22.967 | 4.921 | 4.921 | 5.048 | 4.752 | 4.942 | 2,463,637 | 4.8718 | -0.43% |
| 2006-06-08 | 0 | 23.30 | 23.10 | 23.30 | 23.30 | 23.90 | 246,000 | 5,839,844 | 23.739 | 4.942 | 4.900 | 4.942 | 4.942 | 5.070 | 1,159,716 | 5.0356 | -2.92% |
| 2006-06-07 | 0 | 24.00 | 23.95 | 24.00 | 23.95 | 24.05 | 341,587 | 8,197,921 | 24.000 | 5.091 | 5.080 | 5.091 | 5.080 | 5.102 | 1,610,341 | 5.0908 | -0.21% |
| 2006-06-06 | 0 | 24.05 | 24.00 | 24.30 | 23.95 | 24.30 | 1,206,000 | 29,018,150 | 24.062 | 5.102 | 5.091 | 5.155 | 5.080 | 5.155 | 5,685,435 | 5.1039 | -0.82% |
| 2006-06-05 | 0 | 24.25 | 24.25 | 24.30 | 24.10 | 24.50 | 1,162,180 | 28,209,824 | 24.273 | 5.144 | 5.144 | 5.155 | 5.112 | 5.197 | 5,478,855 | 5.1489 | -0.21% |
| 2006-06-02 | 0 | 24.30 | 23.85 | 24.30 | 23.15 | 24.55 | 2,194,300 | 51,353,883 | 23.403 | 5.155 | 5.059 | 5.155 | 4.911 | 5.208 | 10,344,569 | 4.9643 | 5.88% |
| 2006-06-01 | 0 | 22.95 | 22.90 | 23.00 | 22.85 | 23.15 | 2,295,850 | 52,674,520 | 22.943 | 4.868 | 4.858 | 4.879 | 4.847 | 4.911 | 10,823,306 | 4.8668 | 0.00% |
| 2006-05-30 | 0 | 22.95 | 22.85 | 22.95 | 22.80 | 23.20 | 807,000 | 18,536,919 | 22.970 | 4.868 | 4.847 | 4.868 | 4.836 | 4.921 | 3,804,433 | 4.8725 | -0.22% |
| 2006-05-29 | 0 | 23.00 | 22.90 | 23.05 | 23.00 | 23.60 | 1,276,000 | 29,504,550 | 23.123 | 4.879 | 4.858 | 4.889 | 4.879 | 5.006 | 6,015,436 | 4.9048 | -1.29% |
| 2006-05-26 | 0 | 23.30 | 23.00 | 23.40 | 23.30 | 25.00 | 1,094,000 | 25,768,268 | 23.554 | 4.942 | 4.879 | 4.964 | 4.942 | 5.303 | 5,157,435 | 4.9963 | -0.43% |
| 2006-05-25 | 0 | 23.40 | 23.00 | 23.40 | 23.20 | 23.90 | 100,000 | 2,347,300 | 23.473 | 4.964 | 4.879 | 4.964 | 4.921 | 5.070 | 471,429 | 4.9791 | 1.74% |
| 2006-05-24 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 23.40 | 298,276 | 6,881,930 | 23.072 | 4.879 | 4.879 | 4.921 | 4.879 | 4.964 | 1,406,160 | 4.8941 | -1.50% |
| 2006-05-23 | 0 | 23.35 | 22.50 | 23.35 | 22.50 | 23.85 | 1,069,000 | 24,606,250 | 23.018 | 4.953 | 4.773 | 4.953 | 4.773 | 5.059 | 5,039,577 | 4.8826 | -2.71% |
| 2006-05-22 | 0 | 24.00 | 23.90 | 24.00 | 24.00 | 25.00 | 1,057,000 | 25,786,841 | 24.396 | 5.091 | 5.070 | 5.091 | 5.091 | 5.303 | 4,983,006 | 5.1750 | -2.64% |
| 2006-05-19 | 0 | 24.65 | 24.50 | 24.95 | 24.50 | 24.90 | 127,000 | 3,143,600 | 24.753 | 5.229 | 5.197 | 5.292 | 5.197 | 5.282 | 598,715 | 5.2506 | -1.79% |
| 2006-05-18 | 0 | 25.10 | 24.85 | 25.10 | 24.60 | 25.20 | 883,034 | 21,875,516 | 24.773 | 5.324 | 5.271 | 5.324 | 5.218 | 5.345 | 4,162,880 | 5.2549 | 0.60% |
| 2006-05-17 | 0 | 24.95 | 24.95 | 25.00 | 24.80 | 25.30 | 508,000 | 12,704,290 | 25.008 | 5.292 | 5.292 | 5.303 | 5.261 | 5.367 | 2,394,860 | 5.3048 | 0.81% |
| 2006-05-16 | 0 | 24.75 | 24.70 | 24.75 | 24.70 | 25.25 | 198,104 | 4,934,484 | 24.909 | 5.250 | 5.239 | 5.250 | 5.239 | 5.356 | 933,920 | 5.2836 | -1.98% |
| 2006-05-15 | 0 | 25.25 | 25.20 | 25.30 | 25.25 | 26.50 | 149,000 | 3,834,286 | 25.734 | 5.356 | 5.345 | 5.367 | 5.356 | 5.621 | 702,429 | 5.4586 | -4.72% |
| 2006-05-12 | 0 | 26.50 | 26.35 | 26.50 | 25.75 | 27.00 | 134,282 | 3,498,550 | 26.054 | 5.621 | 5.589 | 5.621 | 5.462 | 5.727 | 633,044 | 5.5265 | -3.64% |
| 2006-05-11 | 0 | 27.50 | 27.50 | 27.60 | 27.50 | 28.00 | 107,000 | 2,962,950 | 27.691 | 5.833 | 5.833 | 5.855 | 5.833 | 5.939 | 504,429 | 5.8739 | -1.79% |
| 2006-05-10 | 0 | 28.00 | 27.60 | 28.00 | 28.00 | 30.00 | 748,058 | 20,685,655 | 27.653 | 5.939 | 5.855 | 5.939 | 5.939 | 6.364 | 3,526,563 | 5.8657 | 1.45% |
| 2006-05-09 | 0 | 27.60 | 26.85 | 28.00 | 25.90 | 27.60 | 346,000 | 9,287,100 | 26.841 | 5.855 | 5.695 | 5.939 | 5.494 | 5.855 | 1,631,145 | 5.6936 | 6.56% |
| 2006-05-08 | 0 | 25.90 | 25.80 | 25.90 | 25.30 | 26.40 | 186,000 | 4,814,050 | 25.882 | 5.494 | 5.473 | 5.494 | 5.367 | 5.600 | 876,858 | 5.4901 | 2.78% |
| 2006-05-04 | 0 | 25.20 | 25.00 | 25.20 | 25.05 | 25.30 | 568,000 | 14,316,250 | 25.205 | 5.345 | 5.303 | 5.345 | 5.314 | 5.367 | 2,677,717 | 5.3464 | -0.40% |
| 2006-05-03 | 0 | 25.30 | 25.30 | 25.80 | 25.05 | 25.60 | 680,000 | 17,249,300 | 25.367 | 5.367 | 5.367 | 5.473 | 5.314 | 5.430 | 3,205,718 | 5.3808 | 1.00% |
| 2006-05-02 | 0 | 25.05 | 24.15 | 25.05 | 25.00 | 25.80 | 991,390 | 25,273,261 | 25.493 | 5.314 | 5.123 | 5.314 | 5.303 | 5.473 | 4,673,701 | 5.4075 | -1.76% |
| 2006-04-28 | 0 | 25.50 | 25.50 | 26.25 | 25.20 | 25.75 | 1,111,000 | 28,389,950 | 25.554 | 5.409 | 5.409 | 5.568 | 5.345 | 5.462 | 5,237,578 | 5.4204 | -3.59% |
| 2006-04-27 | 0 | 26.45 | 26.40 | 27.00 | 26.25 | 26.45 | 91,000 | 2,315,056 | 25.440 | 5.611 | 5.600 | 5.727 | 5.568 | 5.611 | 429,001 | 5.3964 | 0.76% |
| 2006-04-26 | 0 | 26.25 | 26.25 | 26.50 | 23.50 | 26.60 | 1,601,000 | 40,547,470 | 25.326 | 5.568 | 5.568 | 5.621 | 4.985 | 5.642 | 7,547,580 | 5.3722 | 0.19% |
| 2006-04-25 | 0 | 26.20 | 25.90 | 26.30 | 26.20 | 27.40 | 1,167,000 | 32,052,994 | 27.466 | 5.558 | 5.494 | 5.579 | 5.558 | 5.812 | 5,501,578 | 5.8261 | -4.90% |
| 2006-04-24 | 0 | 27.55 | 27.55 | 27.60 | 27.55 | 28.00 | 506,000 | 13,966,306 | 27.601 | 5.844 | 5.844 | 5.855 | 5.844 | 5.939 | 2,385,431 | 5.8548 | 0.55% |
| 2006-04-21 | 0 | 27.40 | 27.40 | 27.45 | 27.40 | 28.20 | 430,000 | 11,803,452 | 27.450 | 5.812 | 5.812 | 5.823 | 5.812 | 5.982 | 2,027,145 | 5.8227 | -0.36% |
| 2006-04-20 | 0 | 27.50 | 27.40 | 27.50 | 27.40 | 28.00 | 988,000 | 27,299,800 | 27.631 | 5.833 | 5.812 | 5.833 | 5.812 | 5.939 | 4,657,720 | 5.8612 | -1.96% |
| 2006-04-19 | 0 | 28.05 | 28.00 | 28.50 | 28.00 | 28.50 | 890,000 | 24,929,450 | 28.011 | 5.950 | 5.939 | 6.045 | 5.939 | 6.045 | 4,195,719 | 5.9416 | 2.00% |
| 2006-04-18 | 0 | 27.50 | 27.50 | 28.00 | 27.50 | 28.60 | 1,338,000 | 37,491,750 | 28.021 | 5.833 | 5.833 | 5.939 | 5.833 | 6.067 | 6,307,722 | 5.9438 | -3.51% |
| 2006-04-13 | 0 | 28.50 | 28.20 | 28.80 | 28.00 | 28.50 | 15,684 | 440,184 | 28.066 | 6.045 | 5.982 | 6.109 | 5.939 | 6.045 | 73,939 | 5.9533 | 1.79% |
| 2006-04-12 | 0 | 28.00 | 27.95 | 29.00 | 27.90 | 29.00 | 948,000 | 26,843,400 | 28.316 | 5.939 | 5.929 | 6.152 | 5.918 | 6.152 | 4,469,148 | 6.0064 | -4.11% |
| 2006-04-11 | 0 | 29.20 | 29.05 | 29.20 | 29.05 | 30.00 | 187,000 | 5,447,100 | 29.129 | 6.194 | 6.162 | 6.194 | 6.162 | 6.364 | 881,572 | 6.1788 | 0.52% |
| 2006-04-10 | 0 | 29.05 | 29.00 | 29.35 | 28.95 | 29.50 | 569,000 | 16,531,154 | 29.053 | 6.162 | 6.152 | 6.226 | 6.141 | 6.258 | 2,682,432 | 6.1627 | 0.00% |
| 2006-04-07 | 0 | 29.05 | 29.00 | 29.05 | 28.95 | 30.05 | 1,406,049 | 41,044,988 | 29.192 | 6.162 | 6.152 | 6.162 | 6.141 | 6.374 | 6,628,525 | 6.1922 | -3.33% |
| 2006-04-06 | 0 | 30.05 | 30.00 | 30.50 | 29.50 | 30.45 | 762,000 | 22,872,900 | 30.017 | 6.374 | 6.364 | 6.470 | 6.258 | 6.459 | 3,592,290 | 6.3672 | 3.62% |
| 2006-04-04 | 0 | 29.00 | 28.60 | 29.00 | 27.35 | 29.00 | 723,500 | 20,583,790 | 28.450 | 6.152 | 6.067 | 6.152 | 5.802 | 6.152 | 3,410,790 | 6.0349 | 6.42% |
| 2006-04-03 | 0 | 27.25 | 27.20 | 27.40 | 26.95 | 27.30 | 725,000 | 19,612,816 | 27.052 | 5.780 | 5.770 | 5.812 | 5.717 | 5.791 | 3,417,861 | 5.7383 | 0.93% |
| 2006-03-31 | 0 | 27.00 | 26.75 | 27.00 | 26.60 | 27.10 | 291,777 | 7,862,422 | 26.947 | 5.727 | 5.674 | 5.727 | 5.642 | 5.748 | 1,375,522 | 5.7160 | -1.10% |
| 2006-03-30 | 0 | 27.30 | 27.10 | 28.10 | 25.20 | 27.30 | 301,500 | 7,955,136 | 26.385 | 5.791 | 5.748 | 5.961 | 5.345 | 5.791 | 1,421,359 | 5.5969 | 3.41% |
| 2006-03-29 | 0 | 26.40 | 26.35 | 26.45 | 26.40 | 27.00 | 85,640 | 2,285,520 | 26.688 | 5.600 | 5.589 | 5.611 | 5.600 | 5.727 | 403,732 | 5.6610 | -1.49% |
| 2006-03-28 | 0 | 26.80 | 26.80 | 26.90 | 26.75 | 27.00 | 170,000 | 4,568,583 | 26.874 | 5.685 | 5.685 | 5.706 | 5.674 | 5.727 | 801,430 | 5.7005 | -0.74% |
| 2006-03-27 | 0 | 27.00 | 26.80 | 27.00 | 26.50 | 28.20 | 81,433 | 2,191,775 | 26.915 | 5.727 | 5.685 | 5.727 | 5.621 | 5.982 | 383,899 | 5.7093 | 0.00% |
| 2006-03-24 | 0 | 27.00 | 26.00 | 27.00 | 25.80 | 27.05 | 118,520 | 3,179,532 | 26.827 | 5.727 | 5.515 | 5.727 | 5.473 | 5.738 | 558,738 | 5.6906 | -0.10% |
| 2006-03-23 | 0 | 27.20 | 27.00 | 27.20 | 25.40 | 29.15 | 263,000 | 7,282,350 | 27.690 | 5.733 | 5.691 | 5.733 | 5.353 | 6.144 | 1,247,846 | 5.8359 | 7.72% |
| 2006-03-22 | 0 | 25.25 | 25.25 | 25.95 | 25.25 | 25.25 | 6,000 | 151,198 | 25.200 | 5.322 | 5.322 | 5.469 | 5.322 | 5.322 | 28,468 | 5.3112 | 1.00% |
| 2006-03-21 | 0 | 25.00 | 25.00 | 26.00 | 24.70 | 25.30 | 343,000 | 8,578,950 | 25.012 | 5.269 | 5.269 | 5.480 | 5.206 | 5.332 | 1,627,419 | 5.2715 | -1.19% |
| 2006-03-20 | 0 | 25.30 | 25.20 | 25.30 | 25.00 | 25.40 | 487,000 | 12,300,800 | 25.258 | 5.332 | 5.311 | 5.332 | 5.269 | 5.353 | 2,310,650 | 5.3235 | 0.00% |
| 2006-03-17 | 0 | 25.30 | 25.20 | 25.30 | 25.05 | 25.50 | 319,000 | 8,047,660 | 25.228 | 5.332 | 5.311 | 5.332 | 5.280 | 5.374 | 1,513,547 | 5.3171 | 1.00% |
| 2006-03-16 | 0 | 25.05 | 25.00 | 25.60 | 25.00 | 25.30 | 200,000 | 5,000,350 | 25.002 | 5.280 | 5.269 | 5.396 | 5.269 | 5.332 | 948,932 | 5.2694 | 0.80% |
| 2006-03-15 | 0 | 24.85 | 24.85 | 25.00 | 24.05 | 25.00 | 190,000 | 4,644,200 | 24.443 | 5.237 | 5.237 | 5.269 | 5.069 | 5.269 | 901,486 | 5.1517 | 0.61% |
| 2006-03-14 | 0 | 24.70 | 24.50 | 24.75 | 24.70 | 24.85 | 153,800 | 3,826,393 | 24.879 | 5.206 | 5.164 | 5.216 | 5.206 | 5.237 | 729,729 | 5.2436 | -0.60% |
| 2006-03-13 | 0 | 24.85 | 24.70 | 24.85 | 24.20 | 25.30 | 151,000 | 3,762,550 | 24.918 | 5.237 | 5.206 | 5.237 | 5.100 | 5.332 | 716,444 | 5.2517 | 2.69% |
| 2006-03-10 | 0 | 24.20 | 24.20 | 24.30 | 24.15 | 24.60 | 166,000 | 4,031,150 | 24.284 | 5.100 | 5.100 | 5.122 | 5.090 | 5.185 | 787,614 | 5.1182 | -2.42% |
| 2006-03-09 | 0 | 24.80 | 24.80 | 25.10 | 24.80 | 25.10 | 40,000 | 996,200 | 24.905 | 5.227 | 5.227 | 5.290 | 5.227 | 5.290 | 189,786 | 5.2491 | -1.78% |
| 2006-03-08 | 0 | 25.25 | 25.00 | 25.25 | 25.20 | 25.60 | 1,245,800 | 31,558,470 | 25.332 | 5.322 | 5.269 | 5.322 | 5.311 | 5.396 | 5,910,898 | 5.3390 | -1.56% |
| 2006-03-07 | 0 | 25.65 | 25.60 | 25.65 | 25.55 | 25.65 | 151,000 | 3,867,400 | 25.612 | 5.406 | 5.396 | 5.406 | 5.385 | 5.406 | 716,444 | 5.3981 | 0.20% |
| 2006-03-06 | 0 | 25.60 | 25.50 | 25.60 | 25.55 | 25.85 | 54,000 | 1,383,450 | 25.619 | 5.396 | 5.374 | 5.396 | 5.385 | 5.448 | 256,212 | 5.3996 | -0.97% |
| 2006-03-03 | 0 | 25.85 | 25.50 | 25.85 | 25.80 | 25.85 | 19,000 | 490,650 | 25.824 | 5.448 | 5.374 | 5.448 | 5.438 | 5.448 | 90,149 | 5.4427 | 1.17% |
| 2006-03-02 | 0 | 25.55 | 25.55 | 26.00 | 25.40 | 25.75 | 679,339 | 17,354,279 | 25.546 | 5.385 | 5.385 | 5.480 | 5.353 | 5.427 | 3,223,233 | 5.3841 | -0.20% |
| 2006-03-01 | 0 | 25.60 | 25.50 | 25.65 | 25.50 | 26.00 | 572,000 | 14,773,550 | 25.828 | 5.396 | 5.374 | 5.406 | 5.374 | 5.480 | 2,713,946 | 5.4436 | -2.29% |
| 2006-02-28 | 0 | 26.20 | 26.20 | 26.60 | 24.80 | 26.20 | 576,000 | 14,564,650 | 25.286 | 5.522 | 5.522 | 5.606 | 5.227 | 5.522 | 2,732,925 | 5.3293 | 5.65% |
| 2006-02-27 | 0 | 24.80 | 24.25 | 24.80 | 23.50 | 24.80 | 1,107,000 | 26,932,700 | 24.329 | 5.227 | 5.111 | 5.227 | 4.953 | 5.227 | 5,252,339 | 5.1278 | 3.12% |
| 2006-02-24 | 0 | 24.05 | 24.10 | 24.30 | 23.70 | 24.30 | 2,625,000 | 63,122,566 | 24.047 | 5.069 | 5.079 | 5.122 | 4.995 | 5.122 | 12,454,734 | 5.0682 | 2.34% |
| 2006-02-23 | 0 | 23.50 | 23.50 | 23.55 | 23.40 | 23.65 | 823,000 | 19,350,592 | 23.512 | 4.953 | 4.953 | 4.963 | 4.932 | 4.985 | 3,904,856 | 4.9555 | 0.21% |
| 2006-02-22 | 0 | 23.45 | 23.45 | 23.50 | 23.25 | 23.50 | 321,523 | 7,525,581 | 23.406 | 4.942 | 4.942 | 4.953 | 4.900 | 4.953 | 1,525,518 | 4.9331 | 0.64% |
| 2006-02-21 | 0 | 23.30 | 23.30 | 23.35 | 23.30 | 23.50 | 456,500 | 10,654,531 | 23.340 | 4.911 | 4.911 | 4.921 | 4.911 | 4.953 | 2,165,938 | 4.9191 | -0.64% |
| 2006-02-20 | 0 | 23.45 | 23.45 | 23.65 | 20.00 | 24.00 | 1,270,000 | 28,437,650 | 22.392 | 4.942 | 4.942 | 4.985 | 4.215 | 5.058 | 6,025,719 | 4.7194 | 0.00% |
| 2006-02-17 | 0 | 23.45 | 23.40 | 23.45 | 23.25 | 23.90 | 1,124,000 | 26,450,300 | 23.532 | 4.942 | 4.932 | 4.942 | 4.900 | 5.037 | 5,332,999 | 4.9597 | -2.09% |
| 2006-02-16 | 0 | 23.95 | 23.95 | 24.00 | 23.85 | 24.00 | 1,665,800 | 39,844,970 | 23.919 | 5.048 | 5.048 | 5.058 | 5.027 | 5.058 | 7,903,656 | 5.0413 | 0.21% |
| 2006-02-15 | 0 | 23.90 | 23.85 | 23.90 | 23.80 | 24.10 | 204,600 | 4,895,890 | 23.929 | 5.037 | 5.027 | 5.037 | 5.016 | 5.079 | 970,758 | 5.0434 | -1.04% |
| 2006-02-14 | 0 | 24.15 | 24.05 | 24.15 | 23.90 | 24.20 | 685,000 | 16,433,750 | 23.991 | 5.090 | 5.069 | 5.090 | 5.037 | 5.100 | 3,250,093 | 5.0564 | 0.00% |
| 2006-02-13 | 0 | 24.15 | 24.05 | 24.20 | 23.70 | 25.00 | 375,550 | 9,000,225 | 23.966 | 5.090 | 5.069 | 5.100 | 4.995 | 5.269 | 1,781,857 | 5.0510 | -3.40% |
| 2006-02-10 | 0 | 25.00 | 25.00 | - | 22.95 | 25.00 | 726,000 | 17,108,032 | 23.565 | 5.269 | 5.269 | - | 4.837 | 5.269 | 3,444,624 | 4.9666 | 8.70% |
| 2006-02-09 | 0 | 23.00 | 23.00 | 23.15 | 22.90 | 23.80 | 1,033,000 | 24,020,600 | 23.253 | 4.848 | 4.848 | 4.879 | 4.826 | 5.016 | 4,901,234 | 4.9009 | -1.71% |
| 2006-02-08 | 0 | 23.40 | 23.40 | 24.00 | 21.70 | 23.80 | 934,000 | 21,139,600 | 22.633 | 4.932 | 4.932 | 5.058 | 4.574 | 5.016 | 4,431,513 | 4.7703 | 7.83% |
| 2006-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.574 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-06 | 0 | 21.70 | 21.25 | 21.70 | 19.50 | 21.80 | 133,000 | 2,708,600 | 20.365 | 4.574 | 4.479 | 4.574 | 4.110 | 4.595 | 631,040 | 4.2923 | 11.28% |
| 2006-02-03 | 0 | 19.50 | 19.50 | 20.50 | 19.50 | 20.60 | 1,034,000 | 20,866,060 | 20.180 | 4.110 | 4.110 | 4.321 | 4.110 | 4.342 | 4,905,979 | 4.2532 | -2.74% |
| 2006-02-02 | 0 | 20.05 | 20.05 | 20.40 | 17.80 | 20.55 | 879,000 | 17,488,750 | 19.896 | 4.226 | 4.226 | 4.300 | 3.752 | 4.331 | 4,170,557 | 4.1934 | 17.25% |
| 2006-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.604 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 17.10 | 17.10 | - | 16.25 | 17.30 | 51,242 | 852,520 | 16.637 | 3.604 | 3.604 | - | 3.425 | 3.646 | 243,126 | 3.5065 | 5.56% |
| 2006-01-26 | 0 | 16.20 | 16.20 | 16.25 | 16.15 | 16.20 | 472,000 | 7,638,600 | 16.184 | 3.414 | 3.414 | 3.425 | 3.404 | 3.414 | 2,239,480 | 3.4109 | 0.00% |
| 2006-01-25 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.25 | 314,000 | 5,094,150 | 16.223 | 3.414 | 3.414 | 3.425 | 3.414 | 3.425 | 1,489,823 | 3.4193 | 0.31% |
| 2006-01-24 | 0 | 16.15 | 16.10 | 16.15 | 15.90 | 16.15 | 343,000 | 5,520,450 | 16.095 | 3.404 | 3.393 | 3.404 | 3.351 | 3.404 | 1,627,419 | 3.3922 | 0.31% |
| 2006-01-23 | 0 | 16.10 | 16.10 | 16.15 | 16.10 | 16.20 | 37,000 | 596,000 | 16.108 | 3.393 | 3.393 | 3.404 | 3.393 | 3.414 | 175,552 | 3.3950 | -1.23% |
| 2006-01-20 | 0 | 16.30 | 16.20 | 16.40 | 16.20 | 16.30 | 251,000 | 4,078,100 | 16.247 | 3.435 | 3.414 | 3.457 | 3.414 | 3.435 | 1,190,910 | 3.4244 | -0.61% |
| 2006-01-19 | 0 | 16.40 | 16.30 | 16.40 | 16.40 | 16.40 | 495,000 | 8,117,700 | 16.399 | 3.457 | 3.435 | 3.457 | 3.457 | 3.457 | 2,348,607 | 3.4564 | 0.00% |
| 2006-01-18 | 0 | 16.40 | 16.25 | 16.40 | 16.00 | 16.40 | 9,000 | 147,050 | 16.339 | 3.457 | 3.425 | 3.457 | 3.372 | 3.457 | 42,702 | 3.4436 | 3.47% |
| 2006-01-17 | 0 | 15.85 | 15.80 | 16.30 | 15.85 | 16.40 | 2,260,000 | 37,257,150 | 16.486 | 3.341 | 3.330 | 3.435 | 3.341 | 3.457 | 10,722,933 | 3.4745 | -3.35% |
| 2006-01-16 | 0 | 16.40 | 16.10 | 16.40 | 15.80 | 16.40 | 173,000 | 2,825,000 | 16.330 | 3.457 | 3.393 | 3.457 | 3.330 | 3.457 | 820,826 | 3.4417 | 1.55% |
| 2006-01-13 | 0 | 16.15 | 15.80 | 16.15 | - | - | 0 | 0 | - | 3.404 | 3.330 | 3.404 | - | - | 0 | - | -0.31% |
| 2006-01-12 | 0 | 16.20 | 15.90 | 16.25 | 16.00 | 16.20 | 37,395 | 604,791 | 16.173 | 3.414 | 3.351 | 3.425 | 3.372 | 3.414 | 177,427 | 3.4087 | -1.82% |
| 2006-01-11 | 0 | 16.50 | 16.00 | 16.50 | 15.50 | 16.55 | 446,000 | 7,139,050 | 16.007 | 3.478 | 3.372 | 3.478 | 3.267 | 3.488 | 2,116,119 | 3.3737 | 3.77% |
| 2006-01-10 | 0 | 15.90 | 15.70 | 16.00 | 15.90 | 15.90 | 182,800 | 2,833,800 | 15.502 | 3.351 | 3.309 | 3.372 | 3.351 | 3.351 | 867,324 | 3.2673 | 1.92% |
| 2006-01-09 | 0 | 15.60 | 15.60 | 16.10 | 15.50 | 16.00 | 59,000 | 920,200 | 15.597 | 3.288 | 3.288 | 3.393 | 3.267 | 3.372 | 279,935 | 3.2872 | -2.50% |
| 2006-01-06 | 0 | 16.00 | 15.50 | 16.00 | - | - | 3,000 | 48,450 | 16.150 | 3.372 | 3.267 | 3.372 | - | - | 14,234 | 3.4038 | -0.93% |
| 2006-01-05 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.20 | 44,000 | 709,800 | 16.132 | 3.404 | 3.404 | 3.414 | 3.372 | 3.414 | 208,765 | 3.4000 | -1.52% |
| 2006-01-04 | 0 | 16.40 | 16.05 | 16.40 | 15.80 | 16.75 | 68,000 | 1,108,450 | 16.301 | 3.457 | 3.383 | 3.457 | 3.330 | 3.530 | 322,637 | 3.4356 | 10.81% |
| 2006-01-03 | 0 | 14.80 | 14.80 | 15.90 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 3.119 | 3.119 | 3.351 | 3.119 | 3.119 | 9,489 | 3.1193 | -0.67% |
| 2005-12-30 | 0 | 14.90 | 14.90 | - | 14.05 | 14.90 | 104,000 | 1,466,000 | 14.096 | 3.140 | 3.140 | - | 2.961 | 3.140 | 493,445 | 2.9710 | 6.05% |
| 2005-12-29 | 0 | 14.05 | 14.00 | 14.05 | 13.90 | 14.20 | 640,000 | 8,965,050 | 14.008 | 2.961 | 2.951 | 2.961 | 2.930 | 2.993 | 3,036,583 | 2.9523 | -1.06% |
| 2005-12-28 | 0 | 14.20 | 14.20 | 14.65 | 14.20 | 14.65 | 351,000 | 5,139,800 | 14.643 | 2.993 | 2.993 | 3.088 | 2.993 | 3.088 | 1,665,376 | 3.0863 | -3.07% |
| 2005-12-23 | 0 | 14.65 | 14.55 | 14.65 | 14.65 | 14.65 | 7,000 | 102,550 | 14.650 | 3.088 | 3.067 | 3.088 | 3.088 | 3.088 | 33,213 | 3.0877 | 0.00% |
| 2005-12-22 | 0 | 14.65 | 14.50 | 14.65 | 14.55 | 14.65 | 55,600 | 813,730 | 14.635 | 3.088 | 3.056 | 3.088 | 3.067 | 3.088 | 263,803 | 3.0846 | -0.68% |
| 2005-12-21 | 0 | 14.75 | 14.60 | 14.75 | 14.60 | 14.75 | 5,000 | 73,150 | 14.630 | 3.109 | 3.077 | 3.109 | 3.077 | 3.109 | 23,723 | 3.0835 | 2.08% |
| 2005-12-20 | 0 | 14.45 | 14.20 | 14.45 | 14.35 | 14.50 | 41,000 | 593,400 | 14.473 | 3.046 | 2.993 | 3.046 | 3.024 | 3.056 | 194,531 | 3.0504 | -0.34% |
| 2005-12-19 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.50 | 679,313 | 9,849,976 | 14.500 | 3.056 | 3.035 | 3.056 | 3.056 | 3.056 | 3,223,110 | 3.0560 | 0.00% |
| 2005-12-16 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.50 | 20,000 | 290,000 | 14.500 | 3.056 | 3.035 | 3.056 | 3.056 | 3.056 | 94,893 | 3.0561 | 0.00% |
| 2005-12-15 | 0 | 14.50 | 14.25 | 14.50 | 14.30 | 14.70 | 227,000 | 3,293,500 | 14.509 | 3.056 | 3.003 | 3.056 | 3.014 | 3.098 | 1,077,038 | 3.0579 | -1.36% |
| 2005-12-14 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.75 | 111,000 | 1,633,600 | 14.717 | 3.098 | 3.088 | 3.098 | 3.098 | 3.109 | 526,657 | 3.1018 | -0.34% |
| 2005-12-13 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 15.10 | 289,000 | 4,267,838 | 14.768 | 3.109 | 3.098 | 3.109 | 3.109 | 3.183 | 1,371,207 | 3.1125 | -1.67% |
| 2005-12-12 | 0 | 15.00 | 15.00 | - | 14.75 | 15.00 | 826,900 | 12,237,950 | 14.800 | 3.161 | 3.161 | - | 3.109 | 3.161 | 3,923,360 | 3.1193 | 1.01% |
| 2005-12-09 | 0 | 14.85 | 14.70 | 14.90 | 14.40 | 14.90 | 400,000 | 5,874,450 | 14.686 | 3.130 | 3.098 | 3.140 | 3.035 | 3.140 | 1,897,864 | 3.0953 | -0.34% |
| 2005-12-08 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 1,022,800 | 15,362,210 | 15.020 | 3.140 | 3.140 | 3.161 | 3.140 | 3.161 | 4,852,839 | 3.1656 | -1.00% |
| 2005-12-07 | 0 | 15.05 | 15.05 | 15.10 | 14.90 | 15.25 | 96,000 | 1,445,850 | 15.061 | 3.172 | 3.172 | 3.183 | 3.140 | 3.214 | 455,487 | 3.1743 | -0.33% |
| 2005-12-06 | 0 | 15.10 | 15.10 | 15.20 | 14.90 | 15.20 | 99,000 | 1,491,400 | 15.065 | 3.183 | 3.183 | 3.204 | 3.140 | 3.204 | 469,721 | 3.1751 | 0.00% |
| 2005-12-05 | 0 | 15.10 | 14.90 | 15.20 | 15.00 | 15.45 | 269,000 | 4,043,150 | 15.030 | 3.183 | 3.140 | 3.204 | 3.161 | 3.256 | 1,276,314 | 3.1678 | -1.31% |
| 2005-12-02 | 0 | 15.30 | 15.30 | 15.45 | 15.30 | 15.30 | 4,000 | 61,200 | 15.300 | 3.225 | 3.225 | 3.256 | 3.225 | 3.225 | 18,979 | 3.2247 | -0.97% |
| 2005-12-01 | 0 | 15.45 | 15.40 | 15.45 | 15.40 | 15.45 | 594,957 | 9,164,086 | 15.403 | 3.256 | 3.246 | 3.256 | 3.246 | 3.256 | 2,822,869 | 3.2464 | 0.00% |
| 2005-11-30 | 0 | 15.45 | 15.20 | 15.45 | 15.45 | 15.50 | 390,000 | 6,040,800 | 15.489 | 3.256 | 3.204 | 3.256 | 3.256 | 3.267 | 1,850,418 | 3.2646 | -0.32% |
| 2005-11-29 | 0 | 15.50 | 15.45 | 15.60 | 15.50 | 15.50 | 73,000 | 1,131,500 | 15.500 | 3.267 | 3.256 | 3.288 | 3.267 | 3.267 | 346,360 | 3.2668 | -0.32% |
| 2005-11-28 | 0 | 15.55 | 15.55 | 15.70 | 15.50 | 15.75 | 140,000 | 2,190,450 | 15.646 | 3.277 | 3.277 | 3.309 | 3.267 | 3.320 | 664,252 | 3.2976 | -1.27% |
| 2005-11-25 | 0 | 15.75 | 15.50 | 15.80 | 15.75 | 15.80 | 14,000 | 221,150 | 15.796 | 3.320 | 3.267 | 3.330 | 3.320 | 3.330 | 66,425 | 3.3293 | -0.32% |
| 2005-11-24 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.90 | 182,000 | 2,893,600 | 15.899 | 3.330 | 3.330 | 3.351 | 3.330 | 3.351 | 863,528 | 3.3509 | -0.63% |
| 2005-11-23 | 0 | 15.90 | 15.60 | 15.90 | 15.80 | 16.00 | 1,119,000 | 17,806,100 | 15.913 | 3.351 | 3.288 | 3.351 | 3.330 | 3.372 | 5,309,275 | 3.3538 | 0.63% |
| 2005-11-22 | 0 | 15.80 | 15.50 | 15.80 | 15.80 | 16.00 | 201,300 | 3,187,270 | 15.833 | 3.330 | 3.267 | 3.330 | 3.330 | 3.372 | 955,100 | 3.3371 | -0.94% |
| 2005-11-21 | 0 | 15.95 | 15.90 | 15.95 | 15.90 | 16.00 | 825,000 | 13,191,750 | 15.990 | 3.362 | 3.351 | 3.362 | 3.351 | 3.372 | 3,914,345 | 3.3701 | 0.31% |
| 2005-11-18 | 0 | 15.90 | 15.85 | 15.90 | 15.50 | 15.90 | 522,000 | 8,267,850 | 15.839 | 3.351 | 3.341 | 3.351 | 3.267 | 3.351 | 2,476,713 | 3.3382 | 1.92% |
| 2005-11-17 | 0 | 15.60 | 15.50 | 15.65 | 15.60 | 15.80 | 10,212 | 159,715 | 15.640 | 3.288 | 3.267 | 3.298 | 3.288 | 3.330 | 48,452 | 3.2963 | 0.00% |
| 2005-11-16 | 0 | 15.60 | 15.60 | 15.80 | 15.50 | 15.60 | 25,000 | 387,750 | 15.510 | 3.288 | 3.288 | 3.330 | 3.267 | 3.288 | 118,617 | 3.2689 | -1.27% |
| 2005-11-15 | 0 | 15.80 | 15.50 | 15.80 | 15.80 | 16.00 | 146,250 | 2,314,088 | 15.823 | 3.330 | 3.267 | 3.330 | 3.330 | 3.372 | 693,907 | 3.3349 | 0.00% |
| 2005-11-14 | 0 | 15.80 | 15.35 | 15.95 | 15.35 | 15.90 | 96,000 | 1,486,650 | 15.486 | 3.330 | 3.235 | 3.362 | 3.235 | 3.351 | 455,487 | 3.2639 | 2.27% |
| 2005-11-11 | 0 | 15.45 | 15.20 | 15.45 | 15.45 | 15.95 | 169,000 | 2,666,650 | 15.779 | 3.256 | 3.204 | 3.256 | 3.256 | 3.362 | 801,848 | 3.3256 | -3.44% |
| 2005-11-10 | 0 | 16.00 | 15.70 | 16.00 | 15.80 | 16.20 | 113,000 | 1,805,250 | 15.976 | 3.372 | 3.309 | 3.372 | 3.330 | 3.414 | 536,147 | 3.3671 | 2.56% |
| 2005-11-09 | 0 | 15.60 | 15.60 | 15.75 | 15.60 | 16.70 | 149,295 | 2,371,546 | 15.885 | 3.288 | 3.288 | 3.320 | 3.288 | 3.520 | 708,354 | 3.3480 | -6.59% |
| 2005-11-08 | 0 | 16.70 | 15.65 | 16.70 | 16.00 | 16.70 | 54,529 | 876,458 | 16.073 | 3.520 | 3.298 | 3.520 | 3.372 | 3.520 | 258,722 | 3.3876 | 4.38% |
| 2005-11-07 | 0 | 16.00 | 16.10 | 16.30 | 15.30 | 16.70 | 224,340 | 3,612,267 | 16.102 | 3.372 | 3.393 | 3.435 | 3.225 | 3.520 | 1,064,417 | 3.3937 | -4.19% |
| 2005-11-04 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 17.00 | 14,100 | 237,240 | 16.826 | 3.520 | 3.520 | 3.541 | 3.520 | 3.583 | 66,900 | 3.5462 | -1.76% |
| 2005-11-03 | 0 | 17.00 | 16.80 | 17.00 | 16.90 | 17.30 | 155,100 | 2,653,030 | 17.105 | 3.583 | 3.541 | 3.583 | 3.562 | 3.646 | 735,897 | 3.6052 | -1.16% |
| 2005-11-02 | 0 | 17.20 | 17.10 | 17.20 | 16.30 | 17.20 | 2,071,000 | 33,543,250 | 16.197 | 3.625 | 3.604 | 3.625 | 3.435 | 3.625 | 9,826,192 | 3.4137 | 6.17% |
| 2005-11-01 | 0 | 16.20 | 16.20 | 16.25 | 16.10 | 16.20 | 977,800 | 15,330,590 | 15.679 | 3.414 | 3.414 | 3.425 | 3.393 | 3.414 | 4,639,329 | 3.3045 | 1.25% |
| 2005-10-31 | 0 | 16.00 | 16.00 | 16.05 | 15.55 | 16.20 | 106,000 | 1,665,750 | 15.715 | 3.372 | 3.372 | 3.383 | 3.277 | 3.414 | 502,934 | 3.3121 | 0.00% |
| 2005-10-28 | 0 | 16.00 | 16.00 | 16.15 | 15.60 | 16.00 | 42,000 | 661,250 | 15.744 | 3.372 | 3.372 | 3.404 | 3.288 | 3.372 | 199,276 | 3.3183 | 2.24% |
| 2005-10-27 | 0 | 15.65 | 15.65 | 15.80 | 15.65 | 15.80 | 26,000 | 410,500 | 15.789 | 3.298 | 3.298 | 3.330 | 3.298 | 3.330 | 123,361 | 3.3276 | -0.95% |
| 2005-10-26 | 0 | 15.80 | 15.45 | 15.80 | 14.80 | 16.40 | 58,026 | 866,380 | 14.931 | 3.330 | 3.256 | 3.330 | 3.119 | 3.457 | 275,314 | 3.1469 | 6.76% |
| 2005-10-25 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 16.00 | 297,000 | 4,540,350 | 15.287 | 3.119 | 3.119 | 3.140 | 3.098 | 3.372 | 1,409,164 | 3.2220 | -7.50% |
| 2005-10-24 | 0 | 16.00 | 15.95 | 16.10 | - | - | 0 | 0 | - | 3.372 | 3.362 | 3.393 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 16.00 | 15.95 | 16.10 | 16.00 | 16.15 | 52,000 | 833,250 | 16.024 | 3.372 | 3.362 | 3.393 | 3.372 | 3.404 | 246,722 | 3.3773 | 0.00% |
| 2005-10-20 | 0 | 16.00 | 15.75 | 16.15 | 16.00 | 16.10 | 144,000 | 2,304,950 | 16.007 | 3.372 | 3.320 | 3.404 | 3.372 | 3.393 | 683,231 | 3.3736 | 0.00% |
| 2005-10-19 | 0 | 16.00 | 15.95 | 16.00 | 16.00 | 16.20 | 33,500 | 538,500 | 16.075 | 3.372 | 3.362 | 3.372 | 3.372 | 3.414 | 158,946 | 3.3879 | -1.23% |
| 2005-10-18 | 0 | 16.20 | 16.00 | 16.25 | 16.20 | 16.30 | 10,000 | 162,500 | 16.250 | 3.414 | 3.372 | 3.425 | 3.414 | 3.435 | 47,447 | 3.4249 | -0.61% |
| 2005-10-17 | 0 | 16.30 | 16.25 | 16.35 | 16.20 | 16.35 | 167,000 | 2,717,200 | 16.271 | 3.435 | 3.425 | 3.446 | 3.414 | 3.446 | 792,358 | 3.4293 | 0.62% |
| 2005-10-14 | 0 | 16.20 | 16.25 | 16.30 | 16.20 | 16.30 | 111,000 | 1,807,100 | 16.280 | 3.414 | 3.425 | 3.435 | 3.414 | 3.435 | 526,657 | 3.4313 | -0.61% |
| 2005-10-13 | 0 | 16.30 | 16.25 | 16.30 | 16.20 | 16.30 | 25,000 | 407,050 | 16.282 | 3.435 | 3.425 | 3.435 | 3.414 | 3.435 | 118,617 | 3.4316 | 0.00% |
| 2005-10-12 | 0 | 16.30 | 16.30 | 16.50 | 16.25 | 16.30 | 21,350 | 347,485 | 16.276 | 3.435 | 3.435 | 3.478 | 3.425 | 3.435 | 101,299 | 3.4303 | 0.31% |
| 2005-10-10 | 0 | 16.25 | 16.20 | 16.60 | 16.20 | 16.30 | 17,000 | 275,600 | 16.212 | 3.425 | 3.414 | 3.499 | 3.414 | 3.435 | 80,659 | 3.4168 | 1.56% |
| 2005-10-07 | 0 | 16.00 | 16.00 | 16.20 | 15.80 | 16.00 | 12,000 | 191,600 | 15.967 | 3.372 | 3.372 | 3.414 | 3.330 | 3.372 | 56,936 | 3.3652 | 1.27% |
| 2005-10-06 | 0 | 15.80 | 15.55 | 16.30 | 15.20 | 15.80 | 230,700 | 3,540,323 | 15.346 | 3.330 | 3.277 | 3.435 | 3.204 | 3.330 | 1,094,593 | 3.2344 | 2.27% |
| 2005-10-05 | 0 | 15.45 | 15.45 | 16.00 | 15.45 | 15.60 | 91,000 | 1,412,550 | 15.523 | 3.256 | 3.256 | 3.372 | 3.256 | 3.288 | 431,764 | 3.2716 | -2.83% |
| 2005-10-04 | 0 | 15.90 | 15.80 | 16.00 | 15.60 | 16.00 | 27,000 | 427,000 | 15.815 | 3.351 | 3.330 | 3.372 | 3.288 | 3.372 | 128,106 | 3.3332 | 1.92% |
| 2005-10-03 | 0 | 15.60 | 15.00 | 15.60 | 14.80 | 16.70 | 138,000 | 2,209,550 | 16.011 | 3.288 | 3.161 | 3.288 | 3.119 | 3.520 | 654,763 | 3.3746 | -6.59% |
| 2005-09-30 | 0 | 16.70 | 16.55 | 16.70 | 16.30 | 16.80 | 536,000 | 8,897,100 | 16.599 | 3.520 | 3.488 | 3.520 | 3.435 | 3.541 | 2,543,138 | 3.4985 | 2.14% |
| 2005-09-29 | 0 | 16.35 | 16.30 | 16.35 | 16.30 | 16.80 | 277,000 | 4,577,000 | 16.524 | 3.446 | 3.435 | 3.446 | 3.435 | 3.541 | 1,314,271 | 3.4825 | 0.31% |
| 2005-09-28 | 0 | 16.30 | 16.30 | 17.00 | 15.35 | 17.00 | 511,157 | 8,050,925 | 15.750 | 3.435 | 3.435 | 3.583 | 3.235 | 3.583 | 2,425,266 | 3.3196 | 6.54% |
| 2005-09-27 | 0 | 15.30 | 15.30 | 15.35 | 15.15 | 15.30 | 907,000 | 13,734,505 | 15.143 | 3.225 | 3.225 | 3.235 | 3.193 | 3.225 | 4,303,407 | 3.1915 | 0.99% |
| 2005-09-26 | 0 | 15.15 | 15.25 | 15.50 | 14.60 | 15.20 | 316,649 | 4,756,846 | 15.023 | 3.193 | 3.214 | 3.267 | 3.077 | 3.204 | 1,502,392 | 3.1662 | 3.77% |
| 2005-09-23 | 0 | 14.60 | 14.55 | 14.70 | 14.30 | 14.60 | 428,000 | 6,195,750 | 14.476 | 3.077 | 3.067 | 3.098 | 3.014 | 3.077 | 2,030,715 | 3.0510 | 2.46% |
| 2005-09-22 | 0 | 14.25 | 14.25 | 14.30 | 14.10 | 14.30 | 1,326,000 | 18,739,250 | 14.132 | 3.003 | 3.003 | 3.014 | 2.972 | 3.014 | 6,291,420 | 2.9785 | 0.71% |
| 2005-09-21 | 0 | 14.15 | 14.10 | 14.15 | 13.85 | 14.15 | 138,000 | 1,932,450 | 14.003 | 2.982 | 2.972 | 2.982 | 2.919 | 2.982 | 654,763 | 2.9514 | 1.07% |
| 2005-09-20 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.00 | 140,000 | 1,947,500 | 13.911 | 2.951 | 2.930 | 2.951 | 2.909 | 2.951 | 664,252 | 2.9319 | 0.72% |
| 2005-09-16 | 0 | 13.90 | 13.80 | 14.20 | 13.80 | 14.00 | 196,000 | 2,725,650 | 13.906 | 2.930 | 2.909 | 2.993 | 2.909 | 2.951 | 929,953 | 2.9310 | -1.42% |
| 2005-09-15 | 0 | 14.10 | 14.10 | 14.20 | 14.00 | 14.10 | 109,369 | 1,541,492 | 14.094 | 2.972 | 2.972 | 2.993 | 2.951 | 2.972 | 518,919 | 2.9706 | 0.71% |
| 2005-09-14 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.20 | 55,000 | 776,300 | 14.115 | 2.951 | 2.951 | 2.972 | 2.951 | 2.993 | 260,956 | 2.9748 | -0.71% |
| 2005-09-13 | 0 | 14.10 | 14.00 | 14.20 | 14.10 | 14.10 | 4,000 | 56,400 | 14.100 | 2.972 | 2.951 | 2.993 | 2.972 | 2.972 | 18,979 | 2.9718 | -0.70% |
| 2005-09-12 | 0 | 14.20 | 14.00 | 14.20 | 14.20 | 14.20 | 55,000 | 781,000 | 14.200 | 2.993 | 2.951 | 2.993 | 2.993 | 2.993 | 260,956 | 2.9928 | 1.43% |
| 2005-09-09 | 0 | 14.00 | 13.95 | 14.05 | 14.00 | 14.30 | 67,000 | 940,350 | 14.035 | 2.951 | 2.940 | 2.961 | 2.951 | 3.014 | 317,892 | 2.9581 | -0.36% |
| 2005-09-08 | 0 | 14.05 | 14.00 | 14.40 | 13.95 | 14.10 | 35,532 | 498,288 | 14.024 | 2.961 | 2.951 | 3.035 | 2.940 | 2.972 | 168,587 | 2.9557 | 0.36% |
| 2005-09-07 | 0 | 14.00 | 13.85 | 14.00 | 13.50 | 14.00 | 26,000 | 356,700 | 13.719 | 2.951 | 2.919 | 2.951 | 2.845 | 2.951 | 123,361 | 2.8915 | 3.70% |
| 2005-09-06 | 0 | 13.50 | 13.50 | 13.75 | 13.50 | 13.70 | 254,000 | 3,460,720 | 13.625 | 2.845 | 2.845 | 2.898 | 2.845 | 2.887 | 1,205,144 | 2.8716 | -1.82% |
| 2005-09-05 | 0 | 13.75 | 13.70 | 13.75 | 13.75 | 14.10 | 302,000 | 4,167,050 | 13.798 | 2.898 | 2.887 | 2.898 | 2.898 | 2.972 | 1,432,888 | 2.9081 | -0.36% |
| 2005-09-02 | 0 | 13.80 | 13.75 | 13.90 | 13.80 | 14.50 | 137,000 | 1,895,850 | 13.838 | 2.909 | 2.898 | 2.930 | 2.909 | 3.056 | 650,019 | 2.9166 | 0.73% |
| 2005-09-01 | 0 | 13.70 | 13.70 | 13.90 | 13.70 | 13.90 | 279,000 | 3,825,600 | 13.712 | 2.887 | 2.887 | 2.930 | 2.887 | 2.930 | 1,323,760 | 2.8899 | 0.00% |
| 2005-08-31 | 0 | 13.70 | 13.60 | 13.70 | 13.70 | 13.70 | 100,722 | 1,381,675 | 13.718 | 2.887 | 2.866 | 2.887 | 2.887 | 2.887 | 477,892 | 2.8912 | 0.37% |
| 2005-08-30 | 0 | 13.65 | 13.25 | 13.65 | 13.00 | 14.15 | 624,000 | 8,611,050 | 13.800 | 2.877 | 2.793 | 2.877 | 2.740 | 2.982 | 2,960,668 | 2.9085 | 6.23% |
| 2005-08-29 | 0 | 12.85 | 12.75 | 12.90 | 12.60 | 13.00 | 28,317 | 363,226 | 12.827 | 2.708 | 2.687 | 2.719 | 2.656 | 2.740 | 134,355 | 2.7035 | -1.15% |
| 2005-08-26 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.80 | 6,000 | 79,400 | 13.233 | 2.740 | 2.698 | 2.740 | 2.740 | 2.909 | 28,468 | 2.7891 | 1.56% |
| 2005-08-25 | 0 | 12.80 | 12.65 | 13.10 | 12.70 | 13.25 | 1,628,000 | 21,312,550 | 13.091 | 2.698 | 2.666 | 2.761 | 2.677 | 2.793 | 7,724,308 | 2.7592 | -1.54% |
| 2005-08-24 | 0 | 13.00 | 12.75 | 13.00 | 12.85 | 13.00 | 103,148 | 1,325,120 | 12.847 | 2.740 | 2.687 | 2.740 | 2.708 | 2.740 | 489,402 | 2.7076 | 1.17% |
| 2005-08-23 | 0 | 12.85 | 12.75 | 12.85 | 12.75 | 12.95 | 191,000 | 2,467,500 | 12.919 | 2.708 | 2.687 | 2.708 | 2.687 | 2.729 | 906,230 | 2.7228 | -1.15% |
| 2005-08-22 | 0 | 13.00 | 12.95 | 13.00 | 13.00 | 13.00 | 209,000 | 2,717,000 | 13.000 | 2.740 | 2.729 | 2.740 | 2.740 | 2.740 | 991,634 | 2.7399 | -0.38% |
| 2005-08-19 | 0 | 13.05 | 13.00 | 13.05 | 12.80 | 13.05 | 262,027 | 3,405,643 | 12.997 | 2.750 | 2.740 | 2.750 | 2.698 | 2.750 | 1,243,229 | 2.7394 | 0.38% |
| 2005-08-18 | 0 | 13.00 | 12.95 | 13.00 | 13.00 | 13.00 | 60,000 | 780,000 | 13.000 | 2.740 | 2.729 | 2.740 | 2.740 | 2.740 | 284,680 | 2.7399 | 1.96% |
| 2005-08-17 | 0 | 12.75 | 12.75 | 13.35 | 12.75 | 12.85 | 112,000 | 1,433,534 | 12.799 | 2.687 | 2.687 | 2.814 | 2.687 | 2.708 | 531,402 | 2.6976 | -0.39% |
| 2005-08-16 | 0 | 12.80 | 12.75 | 13.00 | 12.80 | 13.15 | 27,000 | 350,700 | 12.989 | 2.698 | 2.687 | 2.740 | 2.698 | 2.772 | 128,106 | 2.7376 | -2.66% |
| 2005-08-15 | 0 | 13.15 | 13.00 | 13.15 | 13.40 | 13.75 | 5,843 | 79,138 | 13.544 | 2.772 | 2.740 | 2.772 | 2.824 | 2.898 | 27,723 | 2.8546 | -2.23% |
| 2005-08-12 | 0 | 13.45 | 12.80 | 13.45 | 12.75 | 13.45 | 232,000 | 3,016,450 | 13.002 | 2.835 | 2.698 | 2.835 | 2.687 | 2.835 | 1,100,761 | 2.7403 | 2.28% |
| 2005-08-11 | 0 | 13.15 | 13.10 | 13.20 | 13.10 | 13.40 | 27,580 | 366,498 | 13.289 | 2.772 | 2.761 | 2.782 | 2.761 | 2.824 | 130,858 | 2.8007 | 0.38% |
| 2005-08-10 | 0 | 13.10 | 13.05 | 13.50 | 12.85 | 13.30 | 146,000 | 1,905,850 | 13.054 | 2.761 | 2.750 | 2.845 | 2.708 | 2.803 | 692,720 | 2.7513 | 1.95% |
| 2005-08-09 | 0 | 12.85 | 12.85 | 13.00 | 12.30 | 12.85 | 167,000 | 2,109,900 | 12.634 | 2.708 | 2.708 | 2.740 | 2.592 | 2.708 | 792,358 | 2.6628 | 0.00% |
| 2005-08-08 | 0 | 12.85 | 12.75 | 12.85 | 12.75 | 13.20 | 70,000 | 900,000 | 12.857 | 2.708 | 2.687 | 2.708 | 2.687 | 2.782 | 332,126 | 2.7098 | 0.00% |
| 2005-08-05 | 0 | 12.85 | 12.60 | 12.95 | 12.75 | 12.85 | 9,000 | 115,050 | 12.783 | 2.708 | 2.656 | 2.729 | 2.687 | 2.708 | 42,702 | 2.6943 | 1.98% |
| 2005-08-04 | 0 | 12.60 | 12.60 | 12.65 | 12.30 | 12.75 | 265,597 | 3,356,903 | 12.639 | 2.656 | 2.656 | 2.666 | 2.592 | 2.687 | 1,260,168 | 2.6639 | -7.35% |
| 2005-08-03 | 0 | 13.60 | 13.10 | 13.60 | 13.10 | 13.60 | 44,000 | 586,050 | 13.319 | 2.866 | 2.761 | 2.866 | 2.761 | 2.866 | 208,765 | 2.8072 | 3.82% |
| 2005-08-02 | 0 | 13.10 | 13.00 | 13.10 | 12.90 | 13.20 | 68,000 | 889,900 | 13.087 | 2.761 | 2.740 | 2.761 | 2.719 | 2.782 | 322,637 | 2.7582 | 0.00% |
| 2005-08-01 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.15 | 6,000 | 78,750 | 13.125 | 2.761 | 2.761 | 2.782 | 2.761 | 2.772 | 28,468 | 2.7663 | -0.76% |
| 2005-07-29 | 0 | 13.20 | 13.00 | 13.20 | 12.80 | 13.20 | 27,000 | 348,000 | 12.889 | 2.782 | 2.740 | 2.782 | 2.698 | 2.782 | 128,106 | 2.7165 | 1.54% |
| 2005-07-28 | 0 | 13.00 | 12.50 | 13.00 | 12.80 | 13.20 | 77,000 | 1,007,600 | 13.086 | 2.740 | 2.635 | 2.740 | 2.698 | 2.782 | 365,339 | 2.7580 | 1.56% |
| 2005-07-27 | 0 | 12.80 | 12.75 | 12.80 | 12.60 | 12.80 | 14,000 | 177,900 | 12.707 | 2.698 | 2.687 | 2.698 | 2.656 | 2.698 | 66,425 | 2.6782 | 2.40% |
| 2005-07-26 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.50 | 39,220 | 490,184 | 12.498 | 2.635 | 2.635 | 2.656 | 2.635 | 2.635 | 186,086 | 2.6342 | 0.00% |
| 2005-07-25 | 0 | 12.50 | 12.50 | 12.60 | 12.15 | 12.55 | 409,000 | 5,105,750 | 12.484 | 2.635 | 2.635 | 2.656 | 2.561 | 2.645 | 1,940,566 | 2.6311 | 0.00% |
| 2005-07-22 | 0 | 12.50 | 12.10 | 12.50 | 12.50 | 12.70 | 11,000 | 137,700 | 12.518 | 2.635 | 2.550 | 2.635 | 2.635 | 2.677 | 52,191 | 2.6384 | 0.00% |
| 2005-07-21 | 0 | 12.50 | 12.05 | 12.20 | 12.20 | 12.55 | 330,000 | 4,122,700 | 12.493 | 2.635 | 2.540 | 2.571 | 2.571 | 2.645 | 1,565,738 | 2.6331 | -0.40% |
| 2005-07-20 | 0 | 12.55 | 12.55 | 12.70 | 12.55 | 12.60 | 20,000 | 251,050 | 12.553 | 2.645 | 2.645 | 2.677 | 2.645 | 2.656 | 94,893 | 2.6456 | 0.00% |
| 2005-07-19 | 0 | 12.55 | 12.55 | 12.60 | 12.50 | 12.50 | 11,000 | 137,500 | 12.500 | 2.645 | 2.645 | 2.656 | 2.635 | 2.635 | 52,191 | 2.6345 | 0.40% |
| 2005-07-18 | 0 | 12.50 | 12.50 | 12.80 | 12.50 | 12.50 | 25,000 | 312,500 | 12.500 | 2.635 | 2.635 | 2.698 | 2.635 | 2.635 | 118,617 | 2.6345 | 0.00% |
| 2005-07-15 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 4,141 | 51,734 | 12.493 | 2.635 | 2.635 | 2.677 | 2.635 | 2.635 | 19,648 | 2.6331 | 0.00% |
| 2005-07-14 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.50 | 366,000 | 4,575,000 | 12.500 | 2.635 | 2.635 | 2.645 | 2.635 | 2.635 | 1,736,546 | 2.6345 | 0.00% |
| 2005-07-13 | 0 | 12.50 | 12.50 | 12.65 | 12.50 | 12.55 | 250,000 | 3,137,300 | 12.549 | 2.635 | 2.635 | 2.666 | 2.635 | 2.645 | 1,186,165 | 2.6449 | -0.40% |
| 2005-07-12 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.55 | 99,000 | 1,242,400 | 12.550 | 2.645 | 2.635 | 2.645 | 2.635 | 2.645 | 469,721 | 2.6450 | 0.00% |
| 2005-07-11 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.55 | 278,569 | 3,486,749 | 12.517 | 2.645 | 2.635 | 2.645 | 2.635 | 2.645 | 1,321,715 | 2.6380 | 0.40% |
| 2005-07-08 | 0 | 12.50 | 12.35 | 12.50 | 12.35 | 12.50 | 209,000 | 2,606,450 | 12.471 | 2.635 | 2.603 | 2.635 | 2.603 | 2.635 | 991,634 | 2.6284 | -0.40% |
| 2005-07-07 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.60 | 547,797 | 6,885,703 | 12.570 | 2.645 | 2.635 | 2.645 | 2.635 | 2.656 | 2,599,111 | 2.6493 | -0.40% |
| 2005-07-06 | 0 | 12.60 | 12.55 | 12.75 | 12.50 | 12.60 | 274,000 | 3,442,700 | 12.565 | 2.656 | 2.645 | 2.687 | 2.635 | 2.656 | 1,300,037 | 2.6482 | 0.40% |
| 2005-07-05 | 0 | 12.55 | 12.55 | 12.70 | - | - | 0 | 0 | - | 2.645 | 2.645 | 2.677 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 12.55 | 12.55 | 12.75 | 12.55 | 12.70 | 42,400 | 533,770 | 12.589 | 2.645 | 2.645 | 2.687 | 2.645 | 2.677 | 201,174 | 2.6533 | 0.40% |
| 2005-06-30 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.55 | 1,243,000 | 15,599,200 | 12.550 | 2.635 | 2.635 | 2.677 | 2.635 | 2.645 | 5,897,613 | 2.6450 | 0.00% |
| 2005-06-29 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 933,000 | 11,733,200 | 12.576 | 2.635 | 2.635 | 2.656 | 2.635 | 2.656 | 4,426,768 | 2.6505 | 0.00% |
| 2005-06-28 | 0 | 12.50 | 12.45 | 12.60 | 12.15 | 12.60 | 662,000 | 8,077,600 | 12.202 | 2.635 | 2.624 | 2.656 | 2.561 | 2.656 | 3,140,965 | 2.5717 | 3.31% |
| 2005-06-27 | 0 | 12.10 | 12.10 | 12.15 | 12.05 | 12.15 | 238,208 | 2,885,662 | 12.114 | 2.550 | 2.550 | 2.561 | 2.540 | 2.561 | 1,130,216 | 2.5532 | -0.82% |
| 2005-06-24 | 0 | 12.20 | 12.15 | 12.20 | 12.10 | 12.20 | 35,000 | 426,800 | 12.194 | 2.571 | 2.561 | 2.571 | 2.550 | 2.571 | 166,063 | 2.5701 | -0.41% |
| 2005-06-23 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.30 | 35,000 | 430,300 | 12.294 | 2.582 | 2.582 | 2.592 | 2.582 | 2.592 | 166,063 | 2.5912 | -0.41% |
| 2005-06-22 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.50 | 394,000 | 4,846,500 | 12.301 | 2.592 | 2.571 | 2.592 | 2.592 | 2.635 | 1,869,396 | 2.5925 | 0.82% |
| 2005-06-21 | 0 | 12.20 | 12.15 | 12.30 | 12.20 | 12.35 | 8,000 | 98,500 | 12.313 | 2.571 | 2.561 | 2.592 | 2.571 | 2.603 | 37,957 | 2.5950 | -1.61% |
| 2005-06-20 | 0 | 12.40 | 12.35 | 12.40 | 12.40 | 12.40 | 14,000 | 173,600 | 12.400 | 2.613 | 2.603 | 2.613 | 2.613 | 2.613 | 66,425 | 2.6135 | 0.00% |
| 2005-06-17 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.50 | 65,000 | 807,250 | 12.419 | 2.613 | 2.603 | 2.613 | 2.592 | 2.635 | 308,403 | 2.6175 | -0.80% |
| 2005-06-16 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.50 | 30,000 | 375,000 | 12.500 | 2.635 | 2.635 | 2.656 | 2.635 | 2.635 | 142,340 | 2.6345 | 0.00% |
| 2005-06-15 | 0 | 12.50 | 12.45 | 12.50 | 12.50 | 12.50 | 15,000 | 187,500 | 12.500 | 2.635 | 2.624 | 2.635 | 2.635 | 2.635 | 71,170 | 2.6345 | -0.40% |
| 2005-06-14 | 0 | 12.55 | 12.50 | 12.55 | 12.55 | 12.60 | 34,000 | 427,050 | 12.560 | 2.645 | 2.635 | 2.645 | 2.645 | 2.656 | 161,318 | 2.6472 | 0.40% |
| 2005-06-13 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 458,000 | 5,763,170 | 12.583 | 2.635 | 2.635 | 2.656 | 2.635 | 2.656 | 2,173,055 | 2.6521 | 0.00% |
| 2005-06-10 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.50 | 107,000 | 1,334,650 | 12.473 | 2.635 | 2.624 | 2.635 | 2.624 | 2.635 | 507,679 | 2.6289 | 0.00% |
| 2005-06-09 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.60 | 290,000 | 3,552,950 | 12.252 | 2.635 | 2.613 | 2.635 | 2.592 | 2.656 | 1,375,952 | 2.5822 | 1.63% |
| 2005-06-08 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.30 | 30,844 | 379,212 | 12.295 | 2.592 | 2.592 | 2.603 | 2.592 | 2.592 | 146,344 | 2.5912 | 0.00% |
| 2005-06-07 | 0 | 12.30 | 12.25 | 12.35 | 12.00 | 12.40 | 306,599 | 3,799,278 | 12.392 | 2.592 | 2.582 | 2.603 | 2.529 | 2.613 | 1,454,708 | 2.6117 | -1.60% |
| 2005-06-06 | 0 | 12.50 | 12.50 | 12.60 | 12.20 | 12.60 | 106,000 | 1,324,900 | 12.499 | 2.635 | 2.635 | 2.656 | 2.571 | 2.656 | 502,934 | 2.6343 | 2.88% |
| 2005-06-03 | 0 | 12.15 | 12.15 | 12.25 | 12.10 | 12.10 | 2,000 | 24,200 | 12.100 | 2.561 | 2.561 | 2.582 | 2.550 | 2.550 | 9,489 | 2.5502 | -0.82% |
| 2005-06-02 | 0 | 12.25 | 12.10 | 12.25 | - | - | 250,000 | 3,050,000 | 12.200 | 2.582 | 2.550 | 2.582 | - | - | 1,186,165 | 2.5713 | -1.21% |
| 2005-06-01 | 0 | 12.40 | 12.15 | 12.40 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 2.613 | 2.561 | 2.613 | 2.613 | 2.613 | 9,489 | 2.6135 | 0.00% |
| 2005-05-31 | 0 | 12.40 | 12.35 | 12.45 | 12.25 | 12.40 | 125,000 | 1,544,050 | 12.352 | 2.613 | 2.603 | 2.624 | 2.582 | 2.613 | 593,083 | 2.6034 | 0.40% |
| 2005-05-30 | 0 | 12.35 | 12.10 | 12.35 | 12.30 | 12.35 | 508,000 | 6,149,250 | 12.105 | 2.603 | 2.550 | 2.603 | 2.592 | 2.603 | 2,410,288 | 2.5513 | 2.49% |
| 2005-05-27 | 0 | 12.05 | 10.80 | 12.10 | 12.05 | 12.15 | 830,874 | 10,053,551 | 12.100 | 2.540 | 2.276 | 2.550 | 2.540 | 2.561 | 3,942,215 | 2.5502 | -0.41% |
| 2005-05-26 | 0 | 12.10 | 12.05 | 12.40 | 12.10 | 12.10 | 31,000 | 375,100 | 12.100 | 2.550 | 2.540 | 2.613 | 2.550 | 2.550 | 147,084 | 2.5502 | 0.41% |
| 2005-05-25 | 0 | 12.05 | 11.85 | 12.05 | 12.00 | 12.25 | 426,000 | 5,157,050 | 12.106 | 2.540 | 2.498 | 2.540 | 2.529 | 2.582 | 2,021,225 | 2.5514 | -1.63% |
| 2005-05-24 | 0 | 12.25 | 12.00 | 12.25 | 12.25 | 12.50 | 208,646 | 2,597,699 | 12.450 | 2.582 | 2.529 | 2.582 | 2.582 | 2.635 | 989,954 | 2.6241 | -2.00% |
| 2005-05-23 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.50 | 142,000 | 1,782,115 | 12.550 | 2.635 | 2.635 | 2.645 | 2.635 | 2.635 | 673,742 | 2.6451 | 0.00% |
| 2005-05-20 | 0 | 12.50 | 12.35 | 12.50 | 12.50 | 12.90 | 343,000 | 4,293,125 | 12.516 | 2.635 | 2.603 | 2.635 | 2.635 | 2.719 | 1,627,419 | 2.6380 | 0.00% |
| 2005-05-19 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.60 | 756,000 | 9,386,150 | 12.416 | 2.635 | 2.635 | 2.656 | 2.613 | 2.656 | 3,586,963 | 2.6167 | 0.81% |
| 2005-05-18 | 0 | 12.40 | 12.35 | 12.40 | 12.25 | 12.45 | 69,437 | 860,553 | 12.393 | 2.613 | 2.603 | 2.613 | 2.582 | 2.624 | 329,455 | 2.6121 | 1.22% |
| 2005-05-17 | 0 | 12.25 | 12.25 | 12.35 | 12.15 | 12.25 | 147,000 | 1,795,050 | 12.211 | 2.582 | 2.582 | 2.603 | 2.561 | 2.582 | 697,465 | 2.5737 | 2.08% |
| 2005-05-13 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.05 | 23,000 | 276,300 | 12.013 | 2.529 | 2.519 | 2.529 | 2.529 | 2.540 | 109,127 | 2.5319 | -0.41% |
| 2005-05-12 | 0 | 12.05 | 12.00 | 12.10 | 11.90 | 12.20 | 179,000 | 2,148,950 | 12.005 | 2.540 | 2.529 | 2.550 | 2.508 | 2.571 | 849,294 | 2.5303 | 0.42% |
| 2005-05-11 | 0 | 12.00 | 11.95 | 12.15 | 12.00 | 12.50 | 31,000 | 374,450 | 12.079 | 2.529 | 2.519 | 2.561 | 2.529 | 2.635 | 147,084 | 2.5458 | -2.04% |
| 2005-05-10 | 0 | 12.25 | 12.70 | 12.95 | 12.25 | 12.70 | 25,000 | 309,750 | 12.390 | 2.582 | 2.677 | 2.729 | 2.582 | 2.677 | 118,617 | 2.6114 | -3.16% |
| 2005-05-09 | 0 | 12.65 | 12.65 | 13.10 | 12.65 | 12.65 | 4,000 | 50,600 | 12.650 | 2.666 | 2.666 | 2.761 | 2.666 | 2.666 | 18,979 | 2.6662 | -3.44% |
| 2005-05-06 | 0 | 13.10 | 12.50 | 13.10 | 12.70 | 13.10 | 5,000 | 63,900 | 12.780 | 2.761 | 2.635 | 2.761 | 2.677 | 2.761 | 23,723 | 2.6936 | 3.15% |
| 2005-05-05 | 0 | 12.70 | 12.40 | 13.05 | - | - | 0 | 0 | - | 2.677 | 2.613 | 2.750 | - | - | 0 | - | 0.00% |
| 2005-05-04 | 0 | 12.70 | 12.15 | 13.10 | - | - | 0 | 0 | - | 2.677 | 2.561 | 2.761 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 12.70 | 12.05 | 13.20 | - | - | 0 | 0 | - | 2.677 | 2.540 | 2.782 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 12.70 | 12.35 | 12.95 | - | - | 0 | 0 | - | 2.677 | 2.603 | 2.729 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 2.677 | 2.677 | 2.740 | 2.677 | 2.677 | 9,489 | 2.6767 | -2.31% |
| 2005-04-27 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.00 | 1,000 | 13,000 | 13.000 | 2.740 | 2.698 | 2.740 | 2.740 | 2.740 | 4,745 | 2.7399 | 0.00% |
| 2005-04-26 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.00 | 109,000 | 1,417,000 | 13.000 | 2.740 | 2.698 | 2.740 | 2.740 | 2.740 | 517,168 | 2.7399 | 0.00% |
| 2005-04-25 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 2.740 | 2.719 | 2.740 | 2.740 | 2.740 | 9,489 | 2.7399 | 0.00% |
| 2005-04-22 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.00 | 33,000 | 429,000 | 13.000 | 2.740 | 2.698 | 2.740 | 2.740 | 2.740 | 156,574 | 2.7399 | 0.00% |
| 2005-04-21 | 0 | 13.00 | 13.00 | 13.10 | 12.95 | 13.10 | 277,000 | 3,597,350 | 12.987 | 2.740 | 2.740 | 2.761 | 2.729 | 2.761 | 1,314,271 | 2.7371 | -0.76% |
| 2005-04-20 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.10 | 85,000 | 1,111,600 | 13.078 | 2.761 | 2.761 | 2.772 | 2.750 | 2.761 | 403,296 | 2.7563 | 0.77% |
| 2005-04-19 | 0 | 13.00 | 13.00 | 13.20 | 12.90 | 13.00 | 69,000 | 896,900 | 12.999 | 2.740 | 2.740 | 2.782 | 2.719 | 2.740 | 327,382 | 2.7396 | 0.00% |
| 2005-04-18 | 0 | 13.00 | 12.80 | 13.10 | 13.00 | 13.35 | 38,000 | 496,100 | 13.055 | 2.740 | 2.698 | 2.761 | 2.740 | 2.814 | 180,297 | 2.7516 | -2.99% |
| 2005-04-15 | 0 | 13.40 | 13.35 | 13.80 | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 2.824 | 2.814 | 2.909 | 2.824 | 2.824 | 9,489 | 2.8242 | 0.00% |
| 2005-04-14 | 0 | 13.40 | 13.40 | 13.70 | 13.40 | 13.40 | 5,000 | 66,300 | 13.260 | 2.824 | 2.824 | 2.887 | 2.824 | 2.824 | 23,723 | 2.7947 | -2.90% |
| 2005-04-13 | 0 | 13.80 | 13.75 | 13.80 | 13.60 | 13.80 | 18,000 | 247,200 | 13.733 | 2.909 | 2.898 | 2.909 | 2.866 | 2.909 | 85,404 | 2.8945 | 0.36% |
| 2005-04-12 | 0 | 13.75 | 13.75 | 13.90 | 13.60 | 13.75 | 364,000 | 5,002,005 | 13.742 | 2.898 | 2.898 | 2.930 | 2.866 | 2.898 | 1,727,056 | 2.8963 | 0.00% |
| 2005-04-11 | 0 | 13.75 | 13.50 | 13.75 | 13.70 | 13.80 | 21,000 | 288,350 | 13.731 | 2.898 | 2.845 | 2.898 | 2.887 | 2.909 | 99,638 | 2.8940 | 0.36% |
| 2005-04-08 | 0 | 13.70 | 13.70 | 13.75 | 13.10 | 14.40 | 159,000 | 2,167,900 | 13.635 | 2.887 | 2.887 | 2.898 | 2.761 | 3.035 | 754,401 | 2.8737 | 4.58% |
| 2005-04-07 | 0 | 13.10 | 13.10 | 13.30 | 13.10 | 13.10 | 100,000 | 1,310,000 | 13.100 | 2.761 | 2.761 | 2.803 | 2.761 | 2.761 | 474,466 | 2.7610 | -1.50% |
| 2005-04-06 | 0 | 13.30 | 13.20 | 13.80 | 12.95 | 13.30 | 477,000 | 6,190,150 | 12.977 | 2.803 | 2.782 | 2.909 | 2.729 | 2.803 | 2,263,203 | 2.7351 | 1.53% |
| 2005-04-04 | 0 | 13.10 | 13.00 | 13.10 | 13.10 | 13.10 | 48,000 | 628,800 | 13.100 | 2.761 | 2.740 | 2.761 | 2.761 | 2.761 | 227,744 | 2.7610 | 0.00% |
| 2005-04-01 | 0 | 13.10 | 12.95 | 13.10 | 13.10 | 13.10 | 12,000 | 157,200 | 13.100 | 2.761 | 2.729 | 2.761 | 2.761 | 2.761 | 56,936 | 2.7610 | 0.77% |
| 2005-03-31 | 0 | 13.00 | 13.00 | 13.80 | 12.80 | 12.80 | 1,000 | 12,800 | 12.800 | 2.740 | 2.740 | 2.909 | 2.698 | 2.698 | 4,745 | 2.6978 | -2.26% |
| 2005-03-30 | 0 | 13.30 | 13.20 | 13.50 | 13.30 | 13.30 | 1,000 | 13,300 | 13.300 | 2.803 | 2.782 | 2.845 | 2.803 | 2.803 | 4,745 | 2.8032 | 0.00% |
| 2005-03-29 | 0 | 13.30 | 13.30 | 13.80 | 13.30 | 13.30 | 301,000 | 4,003,300 | 13.300 | 2.803 | 2.803 | 2.909 | 2.803 | 2.803 | 1,428,143 | 2.8032 | -1.48% |
| 2005-03-24 | 0 | 13.50 | 13.20 | 13.50 | - | - | 0 | 0 | - | 2.845 | 2.782 | 2.845 | - | - | 0 | - | -1.46% |
| 2005-03-23 | 0 | 13.70 | 13.20 | 13.70 | - | - | 855 | 11,115 | 13.000 | 2.887 | 2.782 | 2.887 | - | - | 4,057 | 2.7399 | -0.58% |
| 2005-03-22 | 0 | 13.78 | 13.50 | 13.90 | - | - | 425,000 | 5,950,000 | 14.000 | 2.904 | 2.845 | 2.930 | - | - | 2,016,481 | 2.9507 | -0.00% |
| 2005-03-21 | 0 | 13.95 | 13.95 | 14.50 | 13.95 | 14.00 | 725,502 | 10,152,903 | 13.994 | 2.904 | 2.904 | 3.019 | 2.904 | 2.915 | 3,484,702 | 2.9136 | -0.71% |
| 2005-03-18 | 0 | 14.05 | 14.00 | 14.05 | 14.00 | 14.70 | 65,000 | 928,050 | 14.278 | 2.925 | 2.915 | 2.925 | 2.915 | 3.060 | 312,205 | 2.9726 | -4.42% |
| 2005-03-17 | 0 | 14.70 | 14.70 | 14.80 | 14.40 | 14.70 | 229,000 | 3,324,950 | 14.519 | 3.060 | 3.060 | 3.081 | 2.998 | 3.060 | 1,099,923 | 3.0229 | 1.38% |
| 2005-03-16 | 0 | 14.50 | 14.45 | 14.70 | 14.10 | 14.55 | 188,000 | 2,722,150 | 14.480 | 3.019 | 3.008 | 3.060 | 2.936 | 3.029 | 902,994 | 3.0146 | 2.11% |
| 2005-03-15 | 0 | 14.20 | 14.10 | 14.25 | 14.00 | 14.30 | 143,000 | 2,022,300 | 14.142 | 2.956 | 2.936 | 2.967 | 2.915 | 2.977 | 686,852 | 2.9443 | 0.00% |
| 2005-03-14 | 0 | 14.20 | 14.15 | 14.25 | 14.20 | 14.35 | 98,000 | 1,394,600 | 14.231 | 2.956 | 2.946 | 2.967 | 2.956 | 2.988 | 470,710 | 2.9628 | 0.00% |
| 2005-03-11 | 0 | 14.20 | 14.05 | 14.30 | 13.95 | 14.20 | 113,000 | 1,593,900 | 14.105 | 2.956 | 2.925 | 2.977 | 2.904 | 2.956 | 542,757 | 2.9367 | 1.79% |
| 2005-03-10 | 0 | 13.95 | 13.90 | 14.10 | 13.60 | 14.20 | 869,800 | 12,067,460 | 13.874 | 2.904 | 2.894 | 2.936 | 2.831 | 2.956 | 4,177,788 | 2.8885 | 1.82% |
| 2005-03-09 | 0 | 13.70 | 13.70 | 13.85 | 13.50 | 13.75 | 245,000 | 3,339,300 | 13.630 | 2.852 | 2.852 | 2.884 | 2.811 | 2.863 | 1,176,774 | 2.8377 | 3.79% |
| 2005-03-08 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.30 | 276,000 | 3,645,452 | 13.208 | 2.748 | 2.748 | 2.769 | 2.748 | 2.769 | 1,325,672 | 2.7499 | 0.00% |
| 2005-03-07 | 0 | 13.20 | 13.20 | 13.30 | 13.10 | 13.30 | 136,246 | 1,807,473 | 13.266 | 2.748 | 2.748 | 2.769 | 2.727 | 2.769 | 654,411 | 2.7620 | 0.76% |
| 2005-03-04 | 0 | 13.10 | 13.10 | 13.15 | 13.10 | 13.15 | 230,000 | 3,015,300 | 13.110 | 2.727 | 2.727 | 2.738 | 2.727 | 2.738 | 1,104,727 | 2.7295 | -0.38% |
| 2005-03-03 | 0 | 13.15 | 13.10 | 13.15 | 13.10 | 13.30 | 452,000 | 5,934,500 | 13.129 | 2.738 | 2.727 | 2.738 | 2.727 | 2.769 | 2,171,028 | 2.7335 | 0.00% |
| 2005-03-02 | 0 | 13.15 | 13.05 | 13.10 | 12.80 | 13.60 | 439,000 | 5,791,500 | 13.193 | 2.738 | 2.717 | 2.727 | 2.665 | 2.831 | 2,108,587 | 2.7466 | 7.35% |
| 2005-03-01 | 0 | 12.25 | 12.20 | 12.30 | 12.15 | 12.30 | 31,000 | 377,150 | 12.166 | 2.550 | 2.540 | 2.561 | 2.530 | 2.561 | 148,898 | 2.5329 | 0.82% |
| 2005-02-28 | 0 | 12.15 | 12.10 | 12.30 | 12.10 | 12.20 | 293,166 | 3,557,275 | 12.134 | 2.530 | 2.519 | 2.561 | 2.519 | 2.540 | 1,408,123 | 2.5263 | 0.41% |
| 2005-02-25 | 0 | 12.10 | 12.10 | 12.25 | 12.05 | 12.30 | 360,000 | 4,396,500 | 12.213 | 2.519 | 2.519 | 2.550 | 2.509 | 2.561 | 1,729,137 | 2.5426 | -1.22% |
| 2005-02-24 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 13.00 | 224,138 | 2,754,580 | 12.290 | 2.550 | 2.550 | 2.561 | 2.550 | 2.707 | 1,076,571 | 2.5587 | 0.82% |
| 2005-02-23 | 0 | 12.15 | 12.15 | 12.20 | 12.15 | 12.30 | 115,000 | 1,399,450 | 12.169 | 2.530 | 2.530 | 2.540 | 2.530 | 2.561 | 552,363 | 2.5336 | -0.82% |
| 2005-02-22 | 0 | 12.25 | 12.25 | 12.45 | 12.25 | 12.25 | 2,000 | 24,500 | 12.250 | 2.550 | 2.550 | 2.592 | 2.550 | 2.550 | 9,606 | 2.5504 | 0.00% |
| 2005-02-21 | 0 | 12.25 | 12.25 | 12.30 | 12.15 | 12.25 | 364,166 | 4,453,917 | 12.231 | 2.550 | 2.550 | 2.561 | 2.530 | 2.550 | 1,749,147 | 2.5463 | 0.00% |
| 2005-02-18 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.25 | 54,000 | 661,500 | 12.250 | 2.550 | 2.550 | 2.571 | 2.550 | 2.550 | 259,371 | 2.5504 | -2.00% |
| 2005-02-17 | 0 | 12.50 | 12.10 | 12.50 | 12.10 | 12.50 | 102,000 | 1,235,000 | 12.108 | 2.602 | 2.519 | 2.602 | 2.519 | 2.602 | 489,922 | 2.5208 | 1.63% |
| 2005-02-16 | 0 | 12.30 | 12.10 | 12.30 | 12.30 | 12.30 | 1,000 | 12,300 | 12.300 | 2.561 | 2.519 | 2.561 | 2.561 | 2.561 | 4,803 | 2.5608 | 1.65% |
| 2005-02-15 | 0 | 12.10 | 12.05 | 12.20 | 12.00 | 12.20 | 141,000 | 1,694,350 | 12.017 | 2.519 | 2.509 | 2.540 | 2.498 | 2.540 | 677,245 | 2.5018 | 0.00% |
| 2005-02-14 | 0 | 12.10 | 12.05 | 12.10 | 12.05 | 12.15 | 60,000 | 726,150 | 12.103 | 2.519 | 2.509 | 2.519 | 2.509 | 2.530 | 288,190 | 2.5197 | 0.41% |
| 2005-02-08 | 0 | 12.05 | 12.05 | 12.25 | 12.05 | 12.30 | 36,000 | 438,250 | 12.174 | 2.509 | 2.509 | 2.550 | 2.509 | 2.561 | 172,914 | 2.5345 | -1.63% |
| 2005-02-07 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.50 | 7,900 | 96,450 | 12.209 | 2.550 | 2.550 | 2.561 | 2.550 | 2.602 | 37,945 | 2.5418 | -0.41% |
| 2005-02-04 | 0 | 12.30 | 12.20 | 12.30 | 12.30 | 12.30 | 15,000 | 184,500 | 12.300 | 2.561 | 2.540 | 2.561 | 2.561 | 2.561 | 72,047 | 2.5608 | -0.81% |
| 2005-02-03 | 0 | 12.40 | 12.20 | 12.50 | 12.20 | 12.75 | 4,000 | 50,150 | 12.538 | 2.582 | 2.540 | 2.602 | 2.540 | 2.655 | 19,213 | 2.6103 | -0.40% |
| 2005-02-02 | 0 | 12.45 | 12.20 | 12.50 | 12.45 | 12.45 | 2,000 | 24,900 | 12.450 | 2.592 | 2.540 | 2.602 | 2.592 | 2.592 | 9,606 | 2.5920 | 3.32% |
| 2005-02-01 | 0 | 12.05 | 12.00 | 12.10 | 12.00 | 12.40 | 100,000 | 1,213,700 | 12.137 | 2.509 | 2.498 | 2.519 | 2.498 | 2.582 | 480,316 | 2.5269 | -2.82% |
| 2005-01-31 | 0 | 12.40 | 12.20 | 12.40 | 12.30 | 12.40 | 104,000 | 1,271,400 | 12.225 | 2.582 | 2.540 | 2.582 | 2.561 | 2.582 | 499,529 | 2.5452 | 0.81% |
| 2005-01-28 | 0 | 12.30 | 12.15 | 12.30 | 12.10 | 12.30 | 168,000 | 2,044,100 | 12.167 | 2.561 | 2.530 | 2.561 | 2.519 | 2.561 | 806,931 | 2.5332 | 2.93% |
| 2005-01-27 | 0 | 11.95 | 11.95 | 12.00 | 11.95 | 12.05 | 385,000 | 4,616,000 | 11.990 | 2.488 | 2.488 | 2.498 | 2.488 | 2.509 | 1,849,216 | 2.4962 | -0.42% |
| 2005-01-26 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.00 | 744,000 | 8,928,000 | 12.000 | 2.498 | 2.488 | 2.498 | 2.498 | 2.498 | 3,573,551 | 2.4984 | -3.23% |
| 2005-01-25 | 0 | 12.40 | 12.10 | 12.40 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 2.582 | 2.519 | 2.582 | 2.582 | 2.582 | 24,016 | 2.5816 | -0.40% |
| 2005-01-24 | 0 | 12.45 | 12.15 | 12.45 | 12.45 | 12.55 | 101,000 | 1,259,150 | 12.467 | 2.592 | 2.530 | 2.592 | 2.592 | 2.613 | 485,119 | 2.5955 | -1.97% |
| 2005-01-21 | 0 | 12.70 | 12.50 | 12.70 | 12.75 | 12.75 | 808,000 | 10,141,000 | 12.551 | 2.644 | 2.602 | 2.644 | 2.655 | 2.655 | 3,880,953 | 2.6130 | 1.20% |
| 2005-01-20 | 0 | 12.55 | 12.55 | 12.65 | 12.55 | 12.70 | 1,770,000 | 22,350,150 | 12.627 | 2.613 | 2.613 | 2.634 | 2.613 | 2.644 | 8,501,592 | 2.6289 | -3.46% |
| 2005-01-19 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 406,000 | 5,278,000 | 13.000 | 2.707 | 2.686 | 2.707 | 2.707 | 2.707 | 1,950,083 | 2.7066 | -0.76% |
| 2005-01-18 | 0 | 13.10 | 13.00 | 13.10 | 13.00 | 13.20 | 572,000 | 7,483,200 | 13.083 | 2.727 | 2.707 | 2.727 | 2.707 | 2.748 | 2,747,407 | 2.7237 | -0.38% |
| 2005-01-17 | 0 | 13.15 | 13.10 | 13.15 | 13.00 | 13.20 | 1,097,000 | 14,364,950 | 13.095 | 2.738 | 2.727 | 2.738 | 2.707 | 2.748 | 5,269,066 | 2.7263 | -1.87% |
| 2005-01-14 | 0 | 13.40 | 13.35 | 13.45 | 13.00 | 13.65 | 275,000 | 3,681,350 | 13.387 | 2.790 | 2.779 | 2.800 | 2.707 | 2.842 | 1,320,869 | 2.7871 | -2.19% |
| 2005-01-13 | 0 | 13.70 | 13.00 | 13.65 | 13.65 | 13.90 | 40,000 | 551,950 | 13.799 | 2.852 | 2.707 | 2.842 | 2.842 | 2.894 | 192,126 | 2.8728 | -1.44% |
| 2005-01-12 | 0 | 13.90 | 13.90 | 14.00 | 13.25 | 14.10 | 928,000 | 12,980,850 | 13.988 | 2.894 | 2.894 | 2.915 | 2.759 | 2.936 | 4,457,332 | 2.9122 | 4.91% |
| 2005-01-11 | 0 | 13.25 | 13.25 | 13.35 | 12.50 | 13.30 | 2,371,000 | 31,049,641 | 13.096 | 2.759 | 2.759 | 2.779 | 2.602 | 2.769 | 11,388,291 | 2.7265 | 9.96% |
| 2005-01-10 | 0 | 12.05 | 12.00 | 12.10 | 11.65 | 12.05 | 1,365,000 | 15,534,387 | 11.381 | 2.509 | 2.498 | 2.519 | 2.425 | 2.509 | 6,556,312 | 2.3694 | 4.78% |
| 2005-01-07 | 0 | 11.50 | 11.40 | 11.50 | 11.00 | 11.50 | 1,321,000 | 14,638,150 | 11.081 | 2.394 | 2.373 | 2.394 | 2.290 | 2.394 | 6,344,973 | 2.3070 | 3.60% |
| 2005-01-06 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.45 | 481,000 | 5,632,868 | 11.711 | 2.311 | 2.311 | 2.332 | 2.290 | 2.384 | 2,310,320 | 2.4381 | -5.93% |
| 2005-01-05 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 12.30 | 1,049,000 | 12,789,450 | 12.192 | 2.457 | 2.436 | 2.478 | 2.457 | 2.561 | 5,038,514 | 2.5383 | -3.28% |
| 2005-01-04 | 0 | 12.20 | 12.20 | 12.75 | 12.20 | 12.20 | 3,000 | 36,600 | 12.200 | 2.540 | 2.540 | 2.655 | 2.540 | 2.540 | 14,409 | 2.5400 | -4.69% |
| 2005-01-03 | 0 | 12.80 | 12.30 | 12.80 | 12.80 | 12.80 | 3,000 | 38,400 | 12.800 | 2.665 | 2.561 | 2.665 | 2.665 | 2.665 | 14,409 | 2.6649 | 2.40% |
| 2004-12-31 | 0 | 12.50 | 12.30 | 12.50 | 12.15 | 12.50 | 118,000 | 1,439,850 | 12.202 | 2.602 | 2.561 | 2.602 | 2.530 | 2.602 | 566,773 | 2.5404 | 2.46% |
| 2004-12-30 | 0 | 12.20 | 11.90 | 12.20 | 12.20 | 12.30 | 16,000 | 196,600 | 12.288 | 2.540 | 2.478 | 2.540 | 2.540 | 2.561 | 76,851 | 2.5582 | -0.81% |
| 2004-12-29 | 0 | 12.30 | 11.90 | 12.30 | 12.30 | 12.35 | 23,000 | 283,100 | 12.309 | 2.561 | 2.478 | 2.561 | 2.561 | 2.571 | 110,473 | 2.5626 | -0.40% |
| 2004-12-28 | 0 | 12.35 | 12.30 | 12.80 | 11.80 | 12.40 | 150,730 | 1,834,060 | 12.168 | 2.571 | 2.561 | 2.665 | 2.457 | 2.582 | 723,980 | 2.5333 | -1.20% |
| 2004-12-24 | 0 | 12.50 | 12.50 | 12.60 | - | - | 0 | 0 | - | 2.602 | 2.602 | 2.623 | - | - | 0 | - | 0.81% |
| 2004-12-23 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.60 | 390,000 | 4,874,650 | 12.499 | 2.582 | 2.582 | 2.602 | 2.582 | 2.623 | 1,873,232 | 2.6023 | -1.98% |
| 2004-12-22 | 0 | 12.65 | 12.50 | 12.65 | 12.60 | 12.95 | 52,000 | 665,550 | 12.799 | 2.634 | 2.602 | 2.634 | 2.623 | 2.696 | 249,764 | 2.6647 | -0.78% |
| 2004-12-21 | 0 | 12.75 | 12.70 | 12.80 | 12.75 | 12.75 | 1,000 | 12,750 | 12.750 | 2.655 | 2.644 | 2.665 | 2.655 | 2.655 | 4,803 | 2.6545 | 0.00% |
| 2004-12-20 | 0 | 12.75 | 12.75 | 12.80 | 12.70 | 12.95 | 459,000 | 5,875,440 | 12.801 | 2.655 | 2.655 | 2.665 | 2.644 | 2.696 | 2,204,650 | 2.6650 | -0.39% |
| 2004-12-17 | 0 | 12.80 | 12.60 | 12.80 | 12.70 | 12.85 | 384,000 | 4,909,100 | 12.784 | 2.665 | 2.623 | 2.665 | 2.644 | 2.675 | 1,844,413 | 2.6616 | 0.79% |
| 2004-12-16 | 0 | 12.70 | 12.60 | 12.70 | 12.70 | 12.80 | 222,700 | 2,859,975 | 12.842 | 2.644 | 2.623 | 2.644 | 2.644 | 2.665 | 1,069,664 | 2.6737 | -0.78% |
| 2004-12-15 | 0 | 12.80 | 12.80 | 12.95 | 12.70 | 12.75 | 7,413 | 94,092 | 12.693 | 2.665 | 2.665 | 2.696 | 2.644 | 2.655 | 35,606 | 2.6426 | -1.54% |
| 2004-12-14 | 0 | 13.00 | 12.50 | 13.00 | 13.00 | 13.00 | 48,000 | 623,350 | 12.987 | 2.707 | 2.602 | 2.707 | 2.707 | 2.707 | 230,552 | 2.7037 | 0.00% |
| 2004-12-13 | 0 | 13.00 | 12.85 | 13.00 | 12.95 | 13.00 | 917,000 | 11,916,600 | 12.995 | 2.707 | 2.675 | 2.707 | 2.696 | 2.707 | 4,404,497 | 2.7056 | 0.00% |
| 2004-12-10 | 0 | 13.00 | 12.95 | 13.00 | 12.95 | 13.20 | 810,000 | 10,541,250 | 13.014 | 2.707 | 2.696 | 2.707 | 2.696 | 2.748 | 3,890,559 | 2.7094 | -1.52% |
| 2004-12-09 | 0 | 13.20 | 13.10 | 13.30 | 13.20 | 13.30 | 14,730 | 195,709 | 13.286 | 2.748 | 2.727 | 2.769 | 2.748 | 2.769 | 70,751 | 2.7662 | -0.75% |
| 2004-12-08 | 0 | 13.30 | 13.05 | 13.30 | 13.25 | 13.40 | 357,000 | 4,758,700 | 13.330 | 2.769 | 2.717 | 2.769 | 2.759 | 2.790 | 1,714,728 | 2.7752 | 0.00% |
| 2004-12-07 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.30 | 13,000 | 172,900 | 13.300 | 2.769 | 2.769 | 2.790 | 2.769 | 2.769 | 62,441 | 2.7690 | -0.75% |
| 2004-12-06 | 0 | 13.40 | 13.30 | 13.40 | 13.40 | 13.50 | 148,200 | 1,998,320 | 13.484 | 2.790 | 2.769 | 2.790 | 2.790 | 2.811 | 711,828 | 2.8073 | 0.75% |
| 2004-12-03 | 0 | 13.30 | 13.25 | 13.30 | 13.30 | 13.55 | 437,000 | 5,864,974 | 13.421 | 2.769 | 2.759 | 2.769 | 2.769 | 2.821 | 2,098,981 | 2.7942 | -1.85% |
| 2004-12-02 | 0 | 13.55 | 13.50 | 13.55 | 13.40 | 13.75 | 1,156,000 | 15,654,240 | 13.542 | 2.821 | 2.811 | 2.821 | 2.790 | 2.863 | 5,552,452 | 2.8193 | 0.37% |
| 2004-12-01 | 0 | 13.50 | 13.45 | 13.50 | 13.45 | 14.00 | 458,000 | 6,216,550 | 13.573 | 2.811 | 2.800 | 2.811 | 2.800 | 2.915 | 2,199,847 | 2.8259 | -4.93% |
| 2004-11-30 | 0 | 14.20 | 14.15 | 14.20 | 14.15 | 14.35 | 624,320 | 8,891,912 | 14.243 | 2.956 | 2.946 | 2.956 | 2.946 | 2.988 | 2,998,708 | 2.9652 | -2.41% |
| 2004-11-29 | 0 | 14.55 | 14.40 | 14.70 | 14.55 | 14.70 | 10,000 | 145,650 | 14.565 | 3.029 | 2.998 | 3.060 | 3.029 | 3.060 | 48,032 | 3.0324 | -1.02% |
| 2004-11-26 | 0 | 14.70 | 14.55 | 14.70 | - | - | 0 | 0 | - | 3.060 | 3.029 | 3.060 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 14.70 | 14.55 | 15.00 | - | - | 0 | 0 | - | 3.060 | 3.029 | 3.123 | - | - | 0 | - | 0.00% |
| 2004-11-24 | 0 | 14.70 | 14.55 | 14.70 | 14.70 | 14.80 | 93,000 | 1,369,600 | 14.727 | 3.060 | 3.029 | 3.060 | 3.060 | 3.081 | 446,694 | 3.0661 | -0.34% |
| 2004-11-23 | 0 | 14.75 | 14.55 | 14.75 | - | - | 0 | 0 | - | 3.071 | 3.029 | 3.071 | - | - | 0 | - | -1.67% |
| 2004-11-22 | 0 | 15.00 | 14.75 | 15.00 | 14.70 | 15.00 | 43,000 | 635,650 | 14.783 | 3.123 | 3.071 | 3.123 | 3.060 | 3.123 | 206,536 | 3.0777 | 1.35% |
| 2004-11-19 | 0 | 14.80 | 14.70 | 15.00 | 14.70 | 15.00 | 37,000 | 561,298 | 15.170 | 3.081 | 3.060 | 3.123 | 3.060 | 3.123 | 177,717 | 3.1584 | -1.33% |
| 2004-11-18 | 0 | 15.00 | 14.80 | 15.00 | 14.60 | 15.35 | 676,000 | 10,142,950 | 15.004 | 3.123 | 3.081 | 3.123 | 3.040 | 3.196 | 3,246,936 | 3.1239 | 4.17% |
| 2004-11-17 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.40 | 6,000 | 86,400 | 14.400 | 2.998 | 2.998 | 3.040 | 2.998 | 2.998 | 28,819 | 2.9980 | -1.37% |
| 2004-11-16 | 0 | 14.60 | 14.60 | 14.65 | 14.25 | 14.70 | 105,000 | 1,529,850 | 14.570 | 3.040 | 3.040 | 3.050 | 2.967 | 3.060 | 504,332 | 3.0334 | 2.46% |
| 2004-11-15 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.60 | 44,000 | 629,150 | 14.299 | 2.967 | 2.967 | 2.977 | 2.956 | 3.040 | 211,339 | 2.9770 | -3.72% |
| 2004-11-12 | 0 | 14.80 | 14.30 | 14.80 | 14.70 | 14.95 | 102,000 | 1,505,150 | 14.756 | 3.081 | 2.977 | 3.081 | 3.060 | 3.113 | 489,922 | 3.0722 | 0.68% |
| 2004-11-11 | 0 | 14.70 | 14.55 | 14.70 | 13.80 | 15.20 | 715,810 | 10,429,057 | 14.570 | 3.060 | 3.029 | 3.060 | 2.873 | 3.165 | 3,438,149 | 3.0333 | 6.52% |
| 2004-11-10 | 0 | 13.80 | 13.70 | 13.80 | 13.50 | 13.90 | 855,000 | 11,632,424 | 13.605 | 2.873 | 2.852 | 2.873 | 2.811 | 2.894 | 4,106,701 | 2.8325 | 2.60% |
| 2004-11-09 | 0 | 13.45 | 13.40 | 13.60 | 13.35 | 13.50 | 89,000 | 1,195,065 | 13.428 | 2.800 | 2.790 | 2.831 | 2.779 | 2.811 | 427,481 | 2.7956 | -0.37% |
| 2004-11-08 | 0 | 13.50 | 13.45 | 13.50 | 13.50 | 13.75 | 49,000 | 664,800 | 13.567 | 2.811 | 2.800 | 2.811 | 2.811 | 2.863 | 235,355 | 2.8247 | 0.00% |
| 2004-11-05 | 0 | 13.50 | 13.50 | 13.70 | 13.35 | 13.70 | 118,000 | 1,585,950 | 13.440 | 2.811 | 2.811 | 2.852 | 2.779 | 2.852 | 566,773 | 2.7982 | 1.50% |
| 2004-11-04 | 0 | 13.30 | 13.30 | 13.35 | 13.25 | 13.50 | 510,000 | 6,804,500 | 13.342 | 2.769 | 2.769 | 2.779 | 2.759 | 2.811 | 2,449,611 | 2.7778 | 0.00% |
| 2004-11-03 | 0 | 13.30 | 13.05 | 13.30 | 13.20 | 13.30 | 77,000 | 1,019,250 | 13.237 | 2.769 | 2.717 | 2.769 | 2.748 | 2.769 | 369,843 | 2.7559 | 0.76% |
| 2004-11-02 | 0 | 13.20 | 13.05 | 13.50 | - | - | 0 | 0 | - | 2.748 | 2.717 | 2.811 | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 13.20 | 13.00 | 13.20 | 13.25 | 13.30 | 8,000 | 106,250 | 13.281 | 2.748 | 2.707 | 2.748 | 2.759 | 2.769 | 38,425 | 2.7651 | -0.75% |
| 2004-10-29 | 0 | 13.30 | 13.20 | 13.35 | 13.30 | 13.50 | 229,000 | 3,141,350 | 13.718 | 2.769 | 2.748 | 2.779 | 2.769 | 2.811 | 1,099,923 | 2.8560 | -4.32% |
| 2004-10-28 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.50 | 4,000 | 56,900 | 14.225 | 2.894 | 2.894 | 2.915 | 2.894 | 3.019 | 19,213 | 2.9616 | -2.11% |
| 2004-10-27 | 0 | 14.20 | 14.20 | 14.50 | 13.90 | 14.20 | 20,000 | 280,850 | 14.043 | 2.956 | 2.956 | 3.019 | 2.894 | 2.956 | 96,063 | 2.9236 | 0.35% |
| 2004-10-26 | 0 | 14.15 | 14.15 | 14.50 | 14.10 | 14.10 | 66,000 | 927,850 | 14.058 | 2.946 | 2.946 | 3.019 | 2.936 | 2.936 | 317,009 | 2.9269 | 0.35% |
| 2004-10-25 | 0 | 14.10 | 14.00 | 14.15 | 14.10 | 14.55 | 71,000 | 1,004,700 | 14.151 | 2.936 | 2.915 | 2.946 | 2.936 | 3.029 | 341,024 | 2.9461 | -4.41% |
| 2004-10-21 | 0 | 14.75 | 14.70 | 15.00 | 14.70 | 14.75 | 209,900 | 3,096,250 | 14.751 | 3.071 | 3.060 | 3.123 | 3.060 | 3.071 | 1,008,183 | 3.0711 | -1.01% |
| 2004-10-20 | 0 | 14.90 | 14.80 | 15.00 | 14.70 | 14.90 | 20,000 | 296,100 | 14.805 | 3.102 | 3.081 | 3.123 | 3.060 | 3.102 | 96,063 | 3.0823 | -0.33% |
| 2004-10-19 | 0 | 14.95 | 14.90 | 15.50 | 14.70 | 14.95 | 55,000 | 819,200 | 14.895 | 3.113 | 3.102 | 3.227 | 3.060 | 3.113 | 264,174 | 3.1010 | 2.40% |
| 2004-10-18 | 0 | 14.60 | 14.60 | 14.85 | 14.60 | 14.75 | 9,413 | 138,604 | 14.725 | 3.040 | 3.040 | 3.092 | 3.040 | 3.071 | 45,212 | 3.0656 | -1.02% |
| 2004-10-15 | 0 | 14.75 | 14.75 | 14.85 | 14.75 | 14.75 | 828,000 | 12,213,000 | 14.750 | 3.071 | 3.071 | 3.092 | 3.071 | 3.071 | 3,977,016 | 3.0709 | -0.67% |
| 2004-10-14 | 0 | 14.85 | - | 14.85 | 14.60 | 14.90 | 2,038,000 | 30,061,600 | 14.751 | 3.092 | - | 3.092 | 3.040 | 3.102 | 9,788,839 | 3.0710 | -1.00% |
| 2004-10-13 | 0 | 15.00 | 14.90 | 15.25 | 15.00 | 15.00 | 90,413 | 1,356,112 | 14.999 | 3.123 | 3.102 | 3.175 | 3.123 | 3.123 | 434,268 | 3.1228 | -0.33% |
| 2004-10-12 | 0 | 15.05 | 15.00 | 15.30 | - | - | 1,000 | 15,050 | 15.050 | 3.133 | 3.123 | 3.185 | - | - | 4,803 | 3.1334 | 0.00% |
| 2004-10-11 | 0 | 15.05 | 15.05 | 15.20 | 15.00 | 15.30 | 28,000 | 421,450 | 15.052 | 3.133 | 3.133 | 3.165 | 3.123 | 3.185 | 134,488 | 3.1337 | 0.00% |
| 2004-10-08 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.10 | 143,000 | 2,151,300 | 15.044 | 3.133 | 3.133 | 3.144 | 3.123 | 3.144 | 686,852 | 3.1321 | 0.33% |
| 2004-10-07 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.60 | 204,000 | 3,077,300 | 15.085 | 3.123 | 3.123 | 3.144 | 3.123 | 3.248 | 979,845 | 3.1406 | -2.28% |
| 2004-10-06 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.55 | 70,000 | 1,077,950 | 15.399 | 3.196 | 3.196 | 3.206 | 3.185 | 3.237 | 336,221 | 3.2061 | -0.65% |
| 2004-10-05 | 0 | 15.45 | 15.35 | 15.45 | 15.00 | 15.60 | 327,000 | 5,059,400 | 15.472 | 3.217 | 3.196 | 3.217 | 3.123 | 3.248 | 1,570,633 | 3.2212 | 0.65% |
| 2004-10-04 | 0 | 15.35 | 15.35 | 15.45 | 15.20 | 15.45 | 352,000 | 5,397,550 | 15.334 | 3.196 | 3.196 | 3.217 | 3.165 | 3.217 | 1,690,712 | 3.1925 | -0.32% |
| 2004-09-30 | 0 | 15.40 | 15.40 | 15.55 | 14.90 | 15.55 | 80,000 | 1,206,400 | 15.080 | 3.206 | 3.206 | 3.237 | 3.102 | 3.237 | 384,253 | 3.1396 | 4.05% |
| 2004-09-28 | 0 | 14.80 | 14.75 | 14.85 | 14.75 | 14.90 | 1,198,000 | 17,704,416 | 14.778 | 3.081 | 3.071 | 3.092 | 3.071 | 3.102 | 5,754,185 | 3.0768 | 0.34% |
| 2004-09-27 | 0 | 14.75 | 14.70 | 14.90 | 14.65 | 14.90 | 213,000 | 3,151,700 | 14.797 | 3.071 | 3.060 | 3.102 | 3.050 | 3.102 | 1,023,073 | 3.0806 | -0.67% |
| 2004-09-24 | 0 | 14.85 | 14.80 | 14.85 | 14.50 | 14.85 | 307,000 | 4,534,200 | 14.769 | 3.092 | 3.081 | 3.092 | 3.019 | 3.092 | 1,474,570 | 3.0749 | 2.41% |
| 2004-09-23 | 0 | 14.50 | 14.35 | 14.60 | 14.25 | 14.50 | 114,000 | 1,631,800 | 14.314 | 3.019 | 2.988 | 3.040 | 2.967 | 3.019 | 547,560 | 2.9801 | 2.11% |
| 2004-09-22 | 0 | 14.20 | 14.20 | 14.30 | 14.00 | 14.40 | 586,000 | 8,346,300 | 14.243 | 2.956 | 2.956 | 2.977 | 2.915 | 2.998 | 2,814,651 | 2.9653 | 2.16% |
| 2004-09-21 | 0 | 13.90 | 13.80 | 13.90 | 13.65 | 13.90 | 110,000 | 1,522,250 | 13.839 | 2.894 | 2.873 | 2.894 | 2.842 | 2.894 | 528,348 | 2.8812 | 1.83% |
| 2004-09-20 | 0 | 13.65 | 13.65 | 13.70 | 13.60 | 14.00 | 1,019,000 | 13,766,440 | 13.510 | 2.842 | 2.842 | 2.852 | 2.831 | 2.915 | 4,894,419 | 2.8127 | 1.11% |
| 2004-09-17 | 0 | 13.50 | 13.50 | 13.80 | 13.45 | 13.50 | 32,000 | 431,500 | 13.484 | 2.811 | 2.811 | 2.873 | 2.800 | 2.811 | 153,701 | 2.8074 | 0.37% |
| 2004-09-16 | 0 | 13.45 | 13.30 | 13.45 | 13.45 | 13.55 | 634,000 | 8,557,600 | 13.498 | 2.800 | 2.769 | 2.800 | 2.800 | 2.821 | 3,045,203 | 2.8102 | -0.37% |
| 2004-09-15 | 0 | 13.50 | 13.45 | 13.50 | 13.45 | 13.50 | 88,000 | 1,189,100 | 13.513 | 2.811 | 2.800 | 2.811 | 2.800 | 2.811 | 422,678 | 2.8133 | -0.37% |
| 2004-09-14 | 0 | 13.55 | 13.55 | 13.95 | 13.50 | 13.65 | 135,000 | 1,828,950 | 13.548 | 2.821 | 2.821 | 2.904 | 2.811 | 2.842 | 648,427 | 2.8206 | 0.00% |
| 2004-09-13 | 0 | 13.55 | 13.55 | 13.60 | 13.55 | 13.55 | 90,000 | 1,219,500 | 13.550 | 2.821 | 2.821 | 2.831 | 2.821 | 2.821 | 432,284 | 2.8211 | 0.00% |
| 2004-09-10 | 0 | 13.55 | 13.55 | 13.60 | 13.50 | 13.60 | 912,000 | 12,367,850 | 13.561 | 2.821 | 2.821 | 2.831 | 2.811 | 2.831 | 4,380,481 | 2.8234 | -0.37% |
| 2004-09-09 | 0 | 13.60 | 13.60 | 13.65 | 13.35 | 13.65 | 393,000 | 5,332,850 | 13.570 | 2.831 | 2.831 | 2.842 | 2.779 | 2.842 | 1,887,642 | 2.8251 | 1.49% |
| 2004-09-08 | 0 | 13.40 | 13.35 | 13.45 | 13.30 | 13.40 | 719,000 | 9,508,958 | 13.225 | 2.790 | 2.779 | 2.800 | 2.769 | 2.790 | 3,453,472 | 2.7534 | 1.90% |
| 2004-09-07 | 0 | 13.15 | 13.15 | 13.25 | 13.00 | 13.30 | 671,000 | 8,826,050 | 13.154 | 2.738 | 2.738 | 2.759 | 2.707 | 2.769 | 3,222,920 | 2.7385 | 0.38% |
| 2004-09-06 | 0 | 13.10 | 13.00 | 13.10 | 13.15 | 13.15 | 29,000 | 381,350 | 13.150 | 2.727 | 2.707 | 2.727 | 2.738 | 2.738 | 139,292 | 2.7378 | -0.38% |
| 2004-09-03 | 0 | 13.15 | 13.10 | 13.15 | 12.90 | 13.30 | 340,000 | 4,483,750 | 13.188 | 2.738 | 2.727 | 2.738 | 2.686 | 2.769 | 1,633,074 | 2.7456 | 2.73% |
| 2004-09-02 | 0 | 12.80 | 12.80 | 13.00 | 12.75 | 13.00 | 1,993,000 | 25,457,300 | 12.773 | 2.665 | 2.665 | 2.707 | 2.655 | 2.707 | 9,572,697 | 2.6594 | 0.00% |
| 2004-09-01 | 0 | 12.80 | 12.60 | 12.80 | 12.80 | 12.85 | 525,000 | 6,644,781 | 12.657 | 2.665 | 2.623 | 2.665 | 2.665 | 2.675 | 2,521,659 | 2.6351 | 1.19% |
| 2004-08-31 | 0 | 12.65 | 12.60 | 12.65 | 12.50 | 12.80 | 450,000 | 5,679,600 | 12.621 | 2.634 | 2.623 | 2.634 | 2.602 | 2.665 | 2,161,422 | 2.6277 | 1.20% |
| 2004-08-30 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.50 | 62,000 | 775,000 | 12.500 | 2.602 | 2.602 | 2.623 | 2.602 | 2.602 | 297,796 | 2.6025 | -0.79% |
| 2004-08-27 | 0 | 12.60 | 12.60 | 12.65 | 12.60 | 12.65 | 10,000 | 125,950 | 12.595 | 2.623 | 2.623 | 2.634 | 2.623 | 2.634 | 48,032 | 2.6222 | 0.80% |
| 2004-08-26 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.55 | 610,000 | 7,625,100 | 12.500 | 2.602 | 2.602 | 2.613 | 2.602 | 2.613 | 2,929,927 | 2.6025 | 0.00% |
| 2004-08-25 | 0 | 12.50 | 12.40 | 12.80 | 12.45 | 13.00 | 94,000 | 1,201,100 | 12.778 | 2.602 | 2.582 | 2.665 | 2.592 | 2.707 | 451,497 | 2.6603 | -3.47% |
| 2004-08-24 | 0 | 12.95 | 12.90 | 13.00 | 12.95 | 13.00 | 174,000 | 2,261,900 | 12.999 | 2.696 | 2.686 | 2.707 | 2.696 | 2.707 | 835,750 | 2.7064 | -2.63% |
| 2004-08-23 | 0 | 13.30 | 12.90 | 13.30 | 13.30 | 13.30 | 261,000 | 3,393,300 | 13.001 | 2.769 | 2.686 | 2.769 | 2.769 | 2.769 | 1,253,625 | 2.7068 | 0.00% |
| 2004-08-20 | 0 | 13.30 | 13.20 | 13.40 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 2.769 | 2.748 | 2.790 | 2.769 | 2.769 | 9,606 | 2.7690 | 0.00% |
| 2004-08-19 | 0 | 13.30 | 13.00 | 13.30 | 13.00 | 13.40 | 114,000 | 1,521,750 | 13.349 | 2.769 | 2.707 | 2.769 | 2.707 | 2.790 | 547,560 | 2.7791 | -0.75% |
| 2004-08-18 | 0 | 13.40 | 13.35 | 13.40 | 13.40 | 13.45 | 168,000 | 2,252,700 | 13.409 | 2.790 | 2.779 | 2.790 | 2.790 | 2.800 | 806,931 | 2.7917 | -0.74% |
| 2004-08-17 | 0 | 13.50 | 13.30 | 13.50 | - | - | 0 | 0 | - | 2.811 | 2.769 | 2.811 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 13.50 | 13.40 | - | 13.20 | 13.50 | 13,000 | 174,200 | 13.400 | 2.811 | 2.790 | - | 2.748 | 2.811 | 62,441 | 2.7898 | 0.00% |
| 2004-08-13 | 0 | 13.50 | 13.45 | 13.90 | 13.45 | 13.60 | 712,000 | 9,614,900 | 13.504 | 2.811 | 2.800 | 2.894 | 2.800 | 2.831 | 3,419,849 | 2.8115 | -0.74% |
| 2004-08-12 | 0 | 13.60 | 13.55 | 13.65 | 13.60 | 13.80 | 58,000 | 792,750 | 13.668 | 2.831 | 2.821 | 2.842 | 2.831 | 2.873 | 278,583 | 2.8456 | -1.45% |
| 2004-08-11 | 0 | 13.80 | 13.75 | 13.85 | 13.80 | 14.10 | 184,000 | 2,568,650 | 13.960 | 2.873 | 2.863 | 2.884 | 2.873 | 2.936 | 883,781 | 2.9064 | -0.36% |
| 2004-08-10 | 0 | 13.85 | 13.75 | 13.85 | 13.55 | 13.85 | 154,000 | 2,117,750 | 13.752 | 2.884 | 2.863 | 2.884 | 2.821 | 2.884 | 739,687 | 2.8630 | 2.21% |
| 2004-08-09 | 0 | 13.55 | 13.55 | 13.90 | 13.50 | 13.90 | 122,000 | 1,652,600 | 13.546 | 2.821 | 2.821 | 2.894 | 2.811 | 2.894 | 585,985 | 2.8202 | 0.00% |
| 2004-08-06 | 0 | 13.55 | 13.50 | 13.85 | 13.50 | 13.90 | 93,000 | 1,279,550 | 13.759 | 2.821 | 2.811 | 2.884 | 2.811 | 2.894 | 446,694 | 2.8645 | 0.37% |
| 2004-08-05 | 0 | 13.50 | 13.50 | 13.85 | 13.00 | 13.80 | 183,000 | 2,413,750 | 13.190 | 2.811 | 2.811 | 2.884 | 2.707 | 2.873 | 878,978 | 2.7461 | 3.85% |
| 2004-08-04 | 0 | 13.00 | 12.95 | 13.00 | 12.85 | 13.00 | 878,000 | 11,376,650 | 12.958 | 2.707 | 2.696 | 2.707 | 2.675 | 2.707 | 4,217,174 | 2.6977 | 1.96% |
| 2004-08-03 | 0 | 12.75 | 12.45 | 12.75 | 12.45 | 12.75 | 74,000 | 926,300 | 12.518 | 2.655 | 2.592 | 2.655 | 2.592 | 2.655 | 355,434 | 2.6061 | 1.19% |
| 2004-08-02 | 0 | 12.60 | 12.60 | 12.75 | 12.60 | 13.00 | 1,221,000 | 15,604,850 | 12.780 | 2.623 | 2.623 | 2.655 | 2.623 | 2.707 | 5,864,658 | 2.6608 | -1.18% |
| 2004-07-30 | 0 | 12.75 | 12.75 | 13.00 | 12.40 | 13.15 | 1,020,000 | 13,021,000 | 12.766 | 2.655 | 2.655 | 2.707 | 2.582 | 2.738 | 4,899,223 | 2.6578 | -3.04% |
| 2004-07-29 | 0 | 13.15 | 13.15 | 13.25 | 13.15 | 14.20 | 330,000 | 4,354,050 | 13.194 | 2.738 | 2.738 | 2.759 | 2.738 | 2.956 | 1,585,043 | 2.7470 | -5.40% |
| 2004-07-28 | 0 | 13.90 | 13.70 | 13.90 | 13.90 | 14.50 | 500,000 | 7,032,550 | 14.065 | 2.894 | 2.852 | 2.894 | 2.894 | 3.019 | 2,401,580 | 2.9283 | -4.79% |
| 2004-07-27 | 0 | 14.60 | 14.50 | 14.95 | 14.60 | 14.60 | 337,000 | 4,929,900 | 14.629 | 3.040 | 3.019 | 3.113 | 3.040 | 3.040 | 1,618,665 | 3.0457 | 0.00% |
| 2004-07-26 | 0 | 14.60 | 14.55 | 14.70 | 14.55 | 14.65 | 18,000 | 262,600 | 14.589 | 3.040 | 3.029 | 3.060 | 3.029 | 3.050 | 86,457 | 3.0374 | 0.34% |
| 2004-07-23 | 0 | 14.55 | 14.55 | 14.70 | 14.50 | 14.70 | 69,000 | 1,004,650 | 14.560 | 3.029 | 3.029 | 3.060 | 3.019 | 3.060 | 331,418 | 3.0314 | 0.00% |
| 2004-07-22 | 0 | 14.55 | 14.55 | 14.70 | - | - | 0 | 0 | - | 3.029 | 3.029 | 3.060 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 14.55 | 14.50 | 14.90 | 14.50 | 14.95 | 18,000 | 262,050 | 14.558 | 3.029 | 3.019 | 3.102 | 3.019 | 3.113 | 86,457 | 3.0310 | -2.68% |
| 2004-07-20 | 0 | 14.95 | 14.80 | 14.95 | 14.95 | 14.95 | 4,000 | 60,900 | 15.225 | 3.113 | 3.081 | 3.113 | 3.113 | 3.113 | 19,213 | 3.1698 | 1.01% |
| 2004-07-19 | 0 | 14.80 | 14.60 | 15.00 | 14.80 | 15.00 | 4,000 | 59,700 | 14.925 | 3.081 | 3.040 | 3.123 | 3.081 | 3.123 | 19,213 | 3.1073 | -0.67% |
| 2004-07-16 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 15.00 | 195,000 | 2,905,350 | 14.899 | 3.102 | 3.102 | 3.113 | 3.092 | 3.123 | 936,616 | 3.1020 | -0.33% |
| 2004-07-15 | 0 | 14.95 | 14.95 | 15.00 | 14.75 | 14.95 | 68,000 | 1,015,650 | 14.936 | 3.113 | 3.113 | 3.123 | 3.071 | 3.113 | 326,615 | 3.1096 | 0.00% |
| 2004-07-14 | 0 | 14.95 | 14.50 | 14.95 | 14.95 | 15.00 | 2,000 | 29,950 | 14.975 | 3.113 | 3.019 | 3.113 | 3.113 | 3.123 | 9,606 | 3.1177 | 1.70% |
| 2004-07-13 | 0 | 14.70 | 14.45 | 14.70 | 14.70 | 14.90 | 106,000 | 1,569,000 | 14.802 | 3.060 | 3.008 | 3.060 | 3.060 | 3.102 | 509,135 | 3.0817 | 0.68% |
| 2004-07-12 | 0 | 14.60 | 14.45 | 14.90 | - | - | 0 | 0 | - | 3.040 | 3.008 | 3.102 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 14.60 | 14.40 | 14.90 | 14.60 | 14.90 | 4,000 | 59,000 | 14.750 | 3.040 | 2.998 | 3.102 | 3.040 | 3.102 | 19,213 | 3.0709 | -1.35% |
| 2004-07-08 | 0 | 14.80 | 14.45 | 14.85 | 14.80 | 14.80 | 240,000 | 3,552,000 | 14.800 | 3.081 | 3.008 | 3.092 | 3.081 | 3.081 | 1,152,758 | 3.0813 | -0.67% |
| 2004-07-07 | 0 | 14.90 | 14.80 | 14.90 | 14.70 | 14.90 | 153,000 | 2,273,750 | 14.861 | 3.102 | 3.081 | 3.102 | 3.060 | 3.102 | 734,883 | 3.0940 | 1.36% |
| 2004-07-06 | 0 | 14.70 | 14.65 | 14.90 | 14.70 | 14.80 | 137,000 | 2,018,700 | 14.735 | 3.060 | 3.050 | 3.102 | 3.060 | 3.081 | 658,033 | 3.0678 | -0.68% |
| 2004-07-05 | 0 | 14.80 | 14.35 | 14.75 | 14.95 | 14.95 | 2,000 | 29,900 | 14.950 | 3.081 | 2.988 | 3.071 | 3.113 | 3.113 | 9,606 | 3.1125 | -0.34% |
| 2004-07-02 | 0 | 14.85 | 14.85 | 15.00 | 14.70 | 15.05 | 154,000 | 2,283,600 | 14.829 | 3.092 | 3.092 | 3.123 | 3.060 | 3.133 | 739,687 | 3.0873 | -1.00% |
| 2004-06-30 | 0 | 15.00 | 14.15 | 15.00 | 14.90 | 15.00 | 64,000 | 959,800 | 14.997 | 3.123 | 2.946 | 3.123 | 3.102 | 3.123 | 307,402 | 3.1223 | 3.45% |
| 2004-06-29 | 0 | 14.50 | 14.25 | 14.50 | 14.50 | 14.80 | 45,000 | 659,950 | 14.666 | 3.019 | 2.967 | 3.019 | 3.019 | 3.081 | 216,142 | 3.0533 | -1.02% |
| 2004-06-28 | 0 | 14.65 | 14.50 | 14.80 | 14.50 | 14.65 | 33,000 | 479,550 | 14.532 | 3.050 | 3.019 | 3.081 | 3.019 | 3.050 | 158,504 | 3.0255 | -2.33% |
| 2004-06-25 | 0 | 15.00 | 14.30 | 15.00 | 14.60 | 15.00 | 54,000 | 806,350 | 14.932 | 3.123 | 2.977 | 3.123 | 3.040 | 3.123 | 259,371 | 3.1089 | 0.67% |
| 2004-06-24 | 0 | 14.90 | 14.60 | 14.95 | 14.45 | 14.90 | 18,000 | 261,550 | 14.531 | 3.102 | 3.040 | 3.113 | 3.008 | 3.102 | 86,457 | 3.0252 | 6.43% |
| 2004-06-23 | 0 | 14.00 | 13.70 | 14.00 | 13.70 | 14.00 | 22,000 | 302,600 | 13.755 | 2.915 | 2.852 | 2.915 | 2.852 | 2.915 | 105,670 | 2.8636 | 2.19% |
| 2004-06-21 | 0 | 13.70 | 13.55 | 14.00 | 13.00 | 14.00 | 1,107,000 | 14,960,600 | 13.515 | 2.852 | 2.821 | 2.915 | 2.707 | 2.915 | 5,317,097 | 2.8137 | 5.38% |
| 2004-06-18 | 0 | 13.00 | 12.95 | 13.00 | 12.90 | 13.90 | 1,140,000 | 15,020,400 | 13.176 | 2.707 | 2.696 | 2.707 | 2.686 | 2.894 | 5,475,602 | 2.7432 | -6.47% |
| 2004-06-17 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.45 | 432,000 | 6,103,750 | 14.129 | 2.894 | 2.894 | 2.915 | 2.894 | 3.008 | 2,074,965 | 2.9416 | -4.79% |
| 2004-06-16 | 0 | 14.60 | 14.55 | 14.60 | 14.60 | 14.85 | 31,000 | 457,200 | 14.748 | 3.040 | 3.029 | 3.040 | 3.040 | 3.092 | 148,898 | 3.0706 | -1.02% |
| 2004-06-15 | 0 | 14.75 | 14.65 | 14.90 | 14.55 | 15.00 | 112,000 | 1,659,250 | 14.815 | 3.071 | 3.050 | 3.102 | 3.029 | 3.123 | 537,954 | 3.0844 | -1.01% |
| 2004-06-14 | 0 | 14.90 | 14.75 | 15.00 | 14.90 | 15.10 | 89,000 | 1,332,090 | 14.967 | 3.102 | 3.071 | 3.123 | 3.102 | 3.144 | 427,481 | 3.1161 | -0.67% |
| 2004-06-11 | 0 | 15.00 | 14.90 | 15.00 | 14.50 | 15.00 | 54,000 | 807,100 | 14.946 | 3.123 | 3.102 | 3.123 | 3.019 | 3.123 | 259,371 | 3.1118 | 1.35% |
| 2004-06-10 | 0 | 14.80 | 13.05 | 14.90 | 14.80 | 15.30 | 259,000 | 3,858,800 | 14.899 | 3.081 | 2.717 | 3.102 | 3.081 | 3.185 | 1,244,018 | 3.1019 | -1.99% |
| 2004-06-09 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.10 | 140,000 | 2,101,500 | 15.011 | 3.144 | 3.123 | 3.144 | 3.123 | 3.144 | 672,442 | 3.1252 | 0.33% |
| 2004-06-08 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.15 | 233,000 | 3,500,200 | 15.022 | 3.133 | 3.123 | 3.133 | 3.113 | 3.154 | 1,119,136 | 3.1276 | -0.33% |
| 2004-06-07 | 0 | 15.10 | 15.10 | 15.20 | 14.95 | 15.15 | 231,000 | 3,475,500 | 15.046 | 3.144 | 3.144 | 3.165 | 3.113 | 3.154 | 1,109,530 | 3.1324 | 0.67% |
| 2004-06-04 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.00 | 204,000 | 3,052,100 | 14.961 | 3.123 | 3.113 | 3.123 | 3.102 | 3.123 | 979,845 | 3.1149 | 0.33% |
| 2004-06-03 | 0 | 14.95 | 14.90 | 14.95 | 14.85 | 15.00 | 381,000 | 5,676,200 | 14.898 | 3.113 | 3.102 | 3.113 | 3.092 | 3.123 | 1,830,004 | 3.1017 | 0.00% |
| 2004-06-02 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 15.25 | 68,000 | 1,017,250 | 14.960 | 3.113 | 3.102 | 3.123 | 3.102 | 3.175 | 326,615 | 3.1145 | -1.32% |
| 2004-06-01 | 0 | 15.15 | 14.80 | 15.50 | 15.15 | 16.00 | 17,000 | 263,700 | 15.512 | 3.154 | 3.081 | 3.227 | 3.154 | 3.331 | 81,654 | 3.2295 | -0.66% |
| 2004-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.175 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 15.25 | 15.10 | 15.55 | 15.00 | 15.55 | 168,000 | 2,528,300 | 15.049 | 3.175 | 3.144 | 3.237 | 3.123 | 3.237 | 806,931 | 3.1332 | 1.67% |
| 2004-05-27 | 0 | 15.00 | 15.00 | 15.10 | 14.55 | 15.20 | 1,005,000 | 14,739,345 | 14.666 | 3.123 | 3.123 | 3.144 | 3.029 | 3.165 | 4,827,175 | 3.0534 | 3.45% |
| 2004-05-25 | 0 | 14.50 | 14.35 | 14.50 | 14.25 | 14.80 | 258,000 | 3,757,750 | 14.565 | 3.019 | 2.988 | 3.019 | 2.967 | 3.081 | 1,239,215 | 3.0324 | 3.57% |
| 2004-05-24 | 0 | 14.00 | 14.00 | 14.15 | 13.90 | 14.10 | 65,000 | 907,500 | 13.962 | 2.915 | 2.915 | 2.946 | 2.894 | 2.936 | 312,205 | 2.9067 | -0.71% |
| 2004-05-21 | 0 | 14.10 | 14.00 | 14.20 | 14.00 | 14.70 | 101,000 | 1,436,500 | 14.223 | 2.936 | 2.915 | 2.956 | 2.915 | 3.060 | 485,119 | 2.9611 | 2.55% |
| 2004-05-20 | 0 | 13.75 | 13.60 | 13.80 | 13.20 | 13.80 | 66,000 | 886,550 | 13.433 | 2.863 | 2.831 | 2.873 | 2.748 | 2.873 | 317,009 | 2.7966 | 4.96% |
| 2004-05-19 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.10 | 86,000 | 1,119,550 | 13.018 | 2.727 | 2.717 | 2.727 | 2.707 | 2.727 | 413,072 | 2.7103 | 1.55% |
| 2004-05-18 | 0 | 12.90 | 12.75 | 12.90 | 12.30 | 12.90 | 42,000 | 533,200 | 12.695 | 2.686 | 2.655 | 2.686 | 2.561 | 2.686 | 201,733 | 2.6431 | 3.20% |
| 2004-05-17 | 0 | 12.50 | 12.30 | 12.50 | 12.40 | 13.00 | 41,000 | 514,950 | 12.560 | 2.602 | 2.561 | 2.602 | 2.582 | 2.707 | 196,930 | 2.6149 | -4.58% |
| 2004-05-14 | 0 | 13.10 | 12.90 | 13.20 | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 2.727 | 2.686 | 2.748 | 2.727 | 2.727 | 9,606 | 2.7274 | 0.00% |
| 2004-05-13 | 0 | 13.10 | 12.90 | 13.20 | 12.90 | 13.10 | 27,000 | 349,850 | 12.957 | 2.727 | 2.686 | 2.748 | 2.686 | 2.727 | 129,685 | 2.6977 | 1.16% |
| 2004-05-12 | 0 | 12.95 | 12.95 | 13.10 | 12.80 | 13.00 | 46,000 | 596,200 | 12.961 | 2.696 | 2.696 | 2.727 | 2.665 | 2.707 | 220,945 | 2.6984 | 3.19% |
| 2004-05-11 | 0 | 12.55 | 12.55 | 12.80 | 12.50 | 12.80 | 30,000 | 376,100 | 12.537 | 2.613 | 2.613 | 2.665 | 2.602 | 2.665 | 144,095 | 2.6101 | -1.95% |
| 2004-05-10 | 0 | 12.80 | 12.65 | 12.80 | 12.40 | 13.00 | 402,000 | 5,139,000 | 12.784 | 2.665 | 2.634 | 2.665 | 2.582 | 2.707 | 1,930,870 | 2.6615 | -1.54% |
| 2004-05-07 | 0 | 13.00 | 12.60 | 13.00 | 13.00 | 13.00 | 148,000 | 1,924,000 | 13.000 | 2.707 | 2.623 | 2.707 | 2.707 | 2.707 | 710,868 | 2.7066 | 0.00% |
| 2004-05-06 | 0 | 13.00 | 12.90 | 13.05 | 12.80 | 13.20 | 41,000 | 532,350 | 12.984 | 2.707 | 2.686 | 2.717 | 2.665 | 2.748 | 196,930 | 2.7033 | -0.38% |
| 2004-05-05 | 0 | 13.05 | 12.55 | 13.05 | 11.90 | 13.05 | 87,000 | 1,067,100 | 12.266 | 2.717 | 2.613 | 2.717 | 2.478 | 2.717 | 417,875 | 2.5536 | 6.97% |
| 2004-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-21 | 1 | - | - | - | - | - | 0 | 0 | - | 2.540 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 12.20 | 12.20 | 12.35 | 12.00 | 12.90 | 804,000 | 9,763,650 | 12.144 | 2.540 | 2.540 | 2.571 | 2.498 | 2.686 | 3,861,740 | 2.5283 | 0.00% |
| 2004-04-19 | 0 | 12.20 | 12.20 | 12.65 | 12.20 | 12.70 | 11,000 | 137,000 | 12.455 | 2.540 | 2.540 | 2.634 | 2.540 | 2.644 | 52,835 | 2.5930 | -3.94% |
| 2004-04-16 | 0 | 12.70 | 12.70 | 12.75 | 12.50 | 12.80 | 19,000 | 241,250 | 12.697 | 2.644 | 2.644 | 2.655 | 2.602 | 2.665 | 91,260 | 2.6435 | 1.20% |
| 2004-04-15 | 0 | 12.55 | 12.50 | 12.75 | 12.50 | 12.70 | 212,000 | 2,665,350 | 12.572 | 2.613 | 2.602 | 2.655 | 2.602 | 2.644 | 1,018,270 | 2.6175 | 0.40% |
| 2004-04-14 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 13.10 | 174,000 | 2,231,000 | 12.822 | 2.602 | 2.602 | 2.644 | 2.602 | 2.727 | 835,750 | 2.6695 | -4.94% |
| 2004-04-13 | 0 | 13.15 | 13.05 | 13.40 | 13.05 | 13.35 | 24,000 | 313,500 | 13.063 | 2.738 | 2.717 | 2.790 | 2.717 | 2.779 | 115,276 | 2.7196 | 0.00% |
| 2004-04-08 | 0 | 13.15 | 13.05 | 13.30 | 12.50 | 13.15 | 43,000 | 555,850 | 12.927 | 2.738 | 2.717 | 2.769 | 2.602 | 2.738 | 206,536 | 2.6913 | 3.95% |
| 2004-04-07 | 0 | 12.65 | 12.65 | 12.70 | 12.65 | 12.70 | 52,000 | 658,550 | 12.664 | 2.634 | 2.634 | 2.644 | 2.634 | 2.644 | 249,764 | 2.6367 | -0.78% |
| 2004-04-06 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 13.00 | 607,000 | 7,764,400 | 12.791 | 2.655 | 2.644 | 2.655 | 2.644 | 2.707 | 2,915,518 | 2.6631 | -0.39% |
| 2004-04-02 | 0 | 12.80 | 12.10 | 12.50 | 12.20 | 13.15 | 726,000 | 9,301,850 | 12.813 | 2.665 | 2.519 | 2.602 | 2.540 | 2.738 | 3,487,094 | 2.6675 | 6.67% |
| 2004-04-01 | 0 | 12.00 | 11.80 | 12.10 | 11.70 | 12.00 | 347,000 | 4,091,550 | 11.791 | 2.498 | 2.457 | 2.519 | 2.436 | 2.498 | 1,666,696 | 2.4549 | 4.35% |
| 2004-03-31 | 0 | 11.50 | 11.50 | 11.75 | 11.40 | 11.70 | 4,000 | 46,250 | 11.563 | 2.394 | 2.394 | 2.446 | 2.373 | 2.436 | 19,213 | 2.4073 | 1.32% |
| 2004-03-30 | 0 | 11.35 | 11.35 | 11.75 | 10.90 | 11.30 | 6,000 | 66,600 | 11.100 | 2.363 | 2.363 | 2.446 | 2.269 | 2.353 | 28,819 | 2.3110 | 3.18% |
| 2004-03-29 | 0 | 11.00 | 11.00 | 11.45 | 11.00 | 11.35 | 238,000 | 2,638,550 | 11.086 | 2.290 | 2.290 | 2.384 | 2.290 | 2.363 | 1,143,152 | 2.3081 | -0.90% |
| 2004-03-26 | 0 | 11.10 | 11.05 | 11.20 | 11.00 | 12.00 | 78,000 | 896,350 | 11.492 | 2.311 | 2.301 | 2.332 | 2.290 | 2.498 | 374,646 | 2.3925 | -10.48% |
| 2004-03-25 | 0 | 12.40 | 12.30 | 12.45 | 12.20 | 12.60 | 160,000 | 1,982,000 | 12.388 | 2.582 | 2.561 | 2.592 | 2.540 | 2.623 | 768,505 | 2.5790 | 0.00% |
| 2004-03-24 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 2.582 | 2.561 | 2.602 | 2.582 | 2.582 | 24,016 | 2.5816 | 0.00% |
| 2004-03-23 | 0 | 12.40 | 12.30 | 12.40 | 12.00 | 12.40 | 16,000 | 194,700 | 12.169 | 2.582 | 2.561 | 2.582 | 2.498 | 2.582 | 76,851 | 2.5335 | 3.33% |
| 2004-03-22 | 0 | 12.00 | 12.00 | 12.25 | 11.80 | 12.05 | 35,000 | 416,150 | 11.890 | 2.498 | 2.498 | 2.550 | 2.457 | 2.509 | 168,111 | 2.4755 | 0.00% |
| 2004-03-19 | 0 | 12.00 | 12.00 | 12.20 | 11.90 | 12.00 | 47,000 | 561,200 | 11.940 | 2.498 | 2.498 | 2.540 | 2.478 | 2.498 | 225,748 | 2.4860 | -1.23% |
| 2004-03-18 | 0 | 12.15 | 11.80 | 12.15 | 11.80 | 12.25 | 58,000 | 695,650 | 11.994 | 2.530 | 2.457 | 2.530 | 2.457 | 2.550 | 278,583 | 2.4971 | 1.67% |
| 2004-03-17 | 0 | 11.95 | 11.75 | 12.10 | 11.35 | 11.95 | 25,000 | 292,950 | 11.718 | 2.488 | 2.446 | 2.519 | 2.363 | 2.488 | 120,079 | 2.4396 | 3.02% |
| 2004-03-16 | 0 | 11.60 | 11.60 | 11.80 | 11.20 | 11.80 | 208,000 | 2,394,150 | 11.510 | 2.415 | 2.415 | 2.457 | 2.332 | 2.457 | 999,057 | 2.3964 | -1.69% |
| 2004-03-15 | 0 | 11.80 | - | 12.30 | 11.70 | 12.80 | 102,000 | 1,242,050 | 12.177 | 2.457 | - | 2.561 | 2.436 | 2.665 | 489,922 | 2.5352 | -5.60% |
| 2004-03-12 | 0 | 12.50 | 12.15 | 12.50 | 11.70 | 12.70 | 271,000 | 3,273,400 | 12.079 | 2.602 | 2.530 | 2.602 | 2.436 | 2.644 | 1,301,656 | 2.5148 | 0.00% |
| 2004-03-11 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 13.70 | 170,000 | 2,171,150 | 12.772 | 2.602 | 2.602 | 2.644 | 2.602 | 2.852 | 816,537 | 2.6590 | -8.76% |
| 2004-03-10 | 0 | 13.70 | 13.60 | 13.85 | 12.10 | 13.85 | 473,000 | 6,354,200 | 13.434 | 2.852 | 2.831 | 2.884 | 2.519 | 2.884 | 2,271,894 | 2.7969 | 13.22% |
| 2004-03-09 | 0 | 12.10 | 12.00 | 12.15 | 12.10 | 12.20 | 129,000 | 1,561,200 | 12.102 | 2.519 | 2.498 | 2.530 | 2.519 | 2.540 | 619,608 | 2.5197 | 0.83% |
| 2004-03-08 | 0 | 12.00 | 12.00 | 12.25 | 11.80 | 12.20 | 62,000 | 744,000 | 12.000 | 2.498 | 2.498 | 2.550 | 2.457 | 2.540 | 297,796 | 2.4984 | 2.56% |
| 2004-03-05 | 0 | 11.70 | 11.65 | 11.70 | 11.30 | 11.85 | 734,000 | 8,519,400 | 11.607 | 2.436 | 2.425 | 2.436 | 2.353 | 2.467 | 3,525,519 | 2.4165 | -0.85% |
| 2004-03-04 | 0 | 11.80 | 11.80 | 11.85 | 11.60 | 11.80 | 2,884,000 | 34,029,850 | 11.800 | 2.457 | 2.457 | 2.467 | 2.415 | 2.457 | 13,852,312 | 2.4566 | -1.67% |
| 2004-03-03 | 0 | 12.00 | 12.00 | 12.15 | 11.80 | 12.15 | 257,000 | 3,078,750 | 11.980 | 2.498 | 2.498 | 2.530 | 2.457 | 2.530 | 1,234,412 | 2.4941 | 1.69% |
| 2004-03-02 | 0 | 11.80 | 11.80 | 12.00 | 11.35 | 11.80 | 478,000 | 5,531,600 | 11.572 | 2.457 | 2.457 | 2.498 | 2.363 | 2.457 | 2,295,910 | 2.4093 | 3.96% |
| 2004-03-01 | 0 | 11.35 | 11.20 | 11.35 | 11.05 | 11.40 | 498,000 | 5,618,050 | 11.281 | 2.363 | 2.332 | 2.363 | 2.301 | 2.373 | 2,391,973 | 2.3487 | 0.00% |
| 2004-02-27 | 0 | 11.35 | 11.25 | 11.35 | 11.05 | 11.35 | 1,169,000 | 13,058,210 | 11.170 | 2.363 | 2.342 | 2.363 | 2.301 | 2.363 | 5,614,893 | 2.3256 | 3.18% |
| 2004-02-26 | 0 | 11.00 | 11.00 | 11.10 | 10.95 | 11.20 | 1,293,000 | 14,400,200 | 11.137 | 2.290 | 2.290 | 2.311 | 2.280 | 2.332 | 6,210,485 | 2.3187 | 0.46% |
| 2004-02-25 | 0 | 10.95 | 10.95 | 11.10 | 10.20 | 11.50 | 741,000 | 8,207,100 | 11.076 | 2.280 | 2.280 | 2.311 | 2.124 | 2.394 | 3,559,141 | 2.3059 | 6.83% |
| 2004-02-24 | 0 | 10.25 | 10.20 | 10.30 | 9.750 | 10.55 | 1,760,000 | 17,733,400 | 10.076 | 2.134 | 2.124 | 2.144 | 2.030 | 2.196 | 8,453,560 | 2.0977 | -2.84% |
| 2004-02-23 | 0 | 10.55 | 10.50 | 10.60 | 10.20 | 10.60 | 702,000 | 7,408,200 | 10.553 | 2.196 | 2.186 | 2.207 | 2.124 | 2.207 | 3,371,818 | 2.1971 | -2.31% |
| 2004-02-20 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 11.30 | 4,725,000 | 51,630,990 | 10.927 | 2.249 | 2.249 | 2.269 | 2.249 | 2.353 | 22,694,928 | 2.2750 | -0.46% |
| 2004-02-19 | 0 | 10.85 | 10.80 | 10.85 | 10.00 | 11.00 | 5,206,000 | 55,914,950 | 10.741 | 2.259 | 2.249 | 2.259 | 2.082 | 2.290 | 25,005,247 | 2.2361 | 9.05% |
| 2004-02-18 | 0 | 9.950 | 9.950 | 10.00 | 9.100 | 10.00 | 1,948,000 | 19,029,750 | 9.7689 | 2.072 | 2.072 | 2.082 | 1.895 | 2.082 | 9,356,554 | 2.0338 | 9.94% |
| 2004-02-17 | 0 | 9.050 | 9.050 | 9.100 | 8.900 | 9.200 | 1,211,000 | 10,968,150 | 9.0571 | 1.884 | 1.884 | 1.895 | 1.853 | 1.915 | 5,816,626 | 1.8857 | 0.00% |
| 2004-02-16 | 0 | 9.050 | 9.000 | 9.100 | 8.500 | 9.100 | 1,151,000 | 10,187,000 | 8.8506 | 1.884 | 1.874 | 1.895 | 1.770 | 1.895 | 5,528,436 | 1.8427 | 6.47% |
| 2004-02-13 | 0 | 8.500 | 8.500 | 8.650 | 8.300 | 8.650 | 1,093,000 | 9,340,450 | 8.5457 | 1.770 | 1.770 | 1.801 | 1.728 | 1.801 | 5,249,853 | 1.7792 | 1.80% |
| 2004-02-12 | 0 | 8.350 | 8.300 | 8.400 | 8.100 | 8.450 | 254,000 | 2,124,200 | 8.3630 | 1.738 | 1.728 | 1.749 | 1.686 | 1.759 | 1,220,002 | 1.7411 | 3.09% |
| 2004-02-11 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.250 | 73,000 | 596,550 | 8.1719 | 1.686 | 1.686 | 1.707 | 1.686 | 1.718 | 350,631 | 1.7014 | -2.41% |
| 2004-02-10 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.450 | 97,000 | 805,000 | 8.2990 | 1.728 | 1.718 | 1.728 | 1.718 | 1.759 | 465,906 | 1.7278 | -2.35% |
| 2004-02-09 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.550 | 252,000 | 2,135,300 | 8.4734 | 1.770 | 1.770 | 1.780 | 1.749 | 1.780 | 1,210,396 | 1.7641 | 0.59% |
| 2004-02-06 | 0 | 8.450 | 8.450 | 8.500 | 8.100 | 8.450 | 339,000 | 2,816,150 | 8.3072 | 1.759 | 1.759 | 1.770 | 1.686 | 1.759 | 1,628,271 | 1.7295 | 4.32% |
| 2004-02-05 | 0 | 8.100 | 8.000 | 8.150 | 8.100 | 8.200 | 141,000 | 1,152,950 | 8.1770 | 1.686 | 1.666 | 1.697 | 1.686 | 1.707 | 677,245 | 1.7024 | -1.82% |
| 2004-02-04 | 0 | 8.250 | 8.200 | 8.250 | 8.000 | 8.250 | 169,000 | 1,375,250 | 8.1376 | 1.718 | 1.707 | 1.718 | 1.666 | 1.718 | 811,734 | 1.6942 | 3.13% |
| 2004-02-03 | 0 | 8.000 | 8.000 | 8.150 | 7.900 | 8.200 | 404,000 | 3,256,250 | 8.0600 | 1.666 | 1.666 | 1.697 | 1.645 | 1.707 | 1,940,476 | 1.6781 | -3.03% |
| 2004-02-02 | 0 | 8.250 | 8.200 | 8.300 | 8.050 | 8.300 | 286,000 | 2,335,650 | 8.1666 | 1.718 | 1.707 | 1.728 | 1.676 | 1.728 | 1,373,704 | 1.7003 | 1.23% |
| 2004-01-30 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.400 | 666,000 | 5,504,850 | 8.2655 | 1.697 | 1.697 | 1.718 | 1.697 | 1.749 | 3,198,904 | 1.7209 | -2.40% |
| 2004-01-29 | 0 | 8.350 | 8.300 | 8.350 | 8.100 | 8.400 | 781,000 | 6,444,750 | 8.2519 | 1.738 | 1.728 | 1.738 | 1.686 | 1.749 | 3,751,267 | 1.7180 | 0.00% |
| 2004-01-28 | 0 | 8.350 | 8.300 | 8.400 | 8.200 | 8.400 | 571,000 | 4,730,600 | 8.2848 | 1.738 | 1.728 | 1.749 | 1.707 | 1.749 | 2,742,604 | 1.7249 | -0.60% |
| 2004-01-27 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.550 | 812,000 | 6,836,850 | 8.4198 | 1.749 | 1.738 | 1.749 | 1.728 | 1.780 | 3,900,165 | 1.7530 | -1.18% |
| 2004-01-26 | 0 | 8.500 | 8.400 | 8.500 | 8.000 | 8.600 | 1,378,000 | 11,325,300 | 8.2187 | 1.770 | 1.749 | 1.770 | 1.666 | 1.790 | 6,618,754 | 1.7111 | 6.25% |
| 2004-01-21 | 0 | 8.000 | 8.000 | 8.050 | 7.900 | 8.100 | 113,000 | 910,700 | 8.0593 | 1.666 | 1.666 | 1.676 | 1.645 | 1.686 | 542,757 | 1.6779 | 0.63% |
| 2004-01-20 | 0 | 7.950 | 7.900 | 7.950 | 7.750 | 8.100 | 334,000 | 2,651,100 | 7.9374 | 1.655 | 1.645 | 1.655 | 1.614 | 1.686 | 1,604,255 | 1.6525 | 2.58% |
| 2004-01-19 | 0 | 7.750 | 7.750 | 7.850 | 7.650 | 7.900 | 166,000 | 1,293,100 | 7.7898 | 1.614 | 1.614 | 1.634 | 1.593 | 1.645 | 797,324 | 1.6218 | 0.00% |
| 2004-01-16 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 8.100 | 806,000 | 6,373,250 | 7.9073 | 1.614 | 1.603 | 1.614 | 1.603 | 1.686 | 3,871,346 | 1.6463 | -5.49% |
| 2004-01-15 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.450 | 304,000 | 2,495,800 | 8.2099 | 1.707 | 1.697 | 1.707 | 1.686 | 1.759 | 1,460,160 | 1.7093 | -3.53% |
| 2004-01-14 | 0 | 8.500 | 8.450 | 8.500 | 8.300 | 8.550 | 188,000 | 1,594,250 | 8.4801 | 1.770 | 1.759 | 1.770 | 1.728 | 1.780 | 902,994 | 1.7655 | 2.41% |
| 2004-01-13 | 0 | 8.300 | 8.300 | 8.400 | 8.250 | 8.600 | 363,000 | 3,055,900 | 8.4185 | 1.728 | 1.728 | 1.749 | 1.718 | 1.790 | 1,743,547 | 1.7527 | -1.78% |
| 2004-01-12 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.550 | 988,000 | 8,317,750 | 8.4188 | 1.759 | 1.749 | 1.759 | 1.738 | 1.780 | 4,745,521 | 1.7528 | -0.59% |
| 2004-01-09 | 0 | 8.500 | 8.450 | 8.550 | 8.300 | 8.500 | 656,000 | 5,540,536 | 8.4459 | 1.770 | 1.759 | 1.780 | 1.728 | 1.770 | 3,150,873 | 1.7584 | 0.59% |
| 2004-01-08 | 0 | 8.450 | 8.400 | 8.500 | 8.100 | 8.750 | 1,229,000 | 10,459,950 | 8.5109 | 1.759 | 1.749 | 1.770 | 1.686 | 1.822 | 5,903,083 | 1.7719 | -3.98% |
| 2004-01-07 | 0 | 8.800 | 8.750 | 8.800 | 8.450 | 8.950 | 522,000 | 4,571,800 | 8.7582 | 1.832 | 1.822 | 1.832 | 1.759 | 1.863 | 2,507,249 | 1.8234 | 4.14% |
| 2004-01-06 | 0 | 8.450 | 8.450 | 8.500 | 8.050 | 8.550 | 1,957,000 | 16,170,502 | 8.2629 | 1.759 | 1.759 | 1.770 | 1.676 | 1.780 | 9,399,783 | 1.7203 | 3.05% |
| 2004-01-05 | 0 | 8.200 | 8.200 | 8.250 | 7.600 | 8.300 | 2,513,000 | 20,271,750 | 8.0668 | 1.707 | 1.707 | 1.718 | 1.582 | 1.728 | 12,070,339 | 1.6795 | 6.49% |
| 2004-01-02 | 0 | 7.700 | 7.650 | 7.700 | 7.550 | 7.750 | 1,188,000 | 9,128,950 | 7.6843 | 1.603 | 1.593 | 1.603 | 1.572 | 1.614 | 5,706,153 | 1.5998 | 1.32% |
| 2003-12-31 | 0 | 7.600 | 7.450 | 7.600 | 7.450 | 7.600 | 101,000 | 758,050 | 7.5054 | 1.582 | 1.551 | 1.582 | 1.551 | 1.582 | 485,119 | 1.5626 | 0.66% |
| 2003-12-30 | 0 | 7.550 | 7.400 | 7.550 | 7.400 | 7.650 | 1,381,000 | 10,376,650 | 7.5139 | 1.572 | 1.541 | 1.572 | 1.541 | 1.593 | 6,633,163 | 1.5644 | 1.34% |
| 2003-12-29 | 0 | 7.450 | 7.350 | 7.450 | 7.300 | 7.450 | 100,000 | 734,750 | 7.3475 | 1.551 | 1.530 | 1.551 | 1.520 | 1.551 | 480,316 | 1.5297 | 0.68% |
| 2003-12-24 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.400 | 185,000 | 1,368,450 | 7.3970 | 1.541 | 1.530 | 1.541 | 1.520 | 1.541 | 888,584 | 1.5400 | 1.37% |
| 2003-12-23 | 0 | 7.300 | 7.300 | 7.450 | 7.300 | 7.450 | 755,000 | 5,577,450 | 7.3874 | 1.520 | 1.520 | 1.551 | 1.520 | 1.551 | 3,626,385 | 1.5380 | 0.00% |
| 2003-12-22 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.600 | 219,000 | 1,620,700 | 7.4005 | 1.520 | 1.520 | 1.530 | 1.520 | 1.582 | 1,051,892 | 1.5407 | -1.35% |
| 2003-12-19 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.450 | 204,000 | 1,509,850 | 7.4012 | 1.541 | 1.530 | 1.551 | 1.530 | 1.551 | 979,845 | 1.5409 | 0.68% |
| 2003-12-18 | 0 | 7.350 | 7.350 | 7.400 | 7.200 | 7.400 | 419,000 | 3,061,050 | 7.3056 | 1.530 | 1.530 | 1.541 | 1.499 | 1.541 | 2,012,524 | 1.5210 | 1.38% |
| 2003-12-17 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.500 | 717,000 | 5,256,000 | 7.3305 | 1.509 | 1.499 | 1.509 | 1.499 | 1.561 | 3,443,865 | 1.5262 | -3.97% |
| 2003-12-16 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.700 | 764,000 | 5,762,400 | 7.5424 | 1.572 | 1.551 | 1.572 | 1.551 | 1.603 | 3,669,614 | 1.5703 | -1.95% |
| 2003-12-15 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 8.050 | 1,686,000 | 13,214,500 | 7.8378 | 1.603 | 1.593 | 1.603 | 1.582 | 1.676 | 8,098,127 | 1.6318 | -1.91% |
| 2003-12-12 | 0 | 7.850 | 7.750 | 7.850 | 7.600 | 7.900 | 1,384,000 | 10,810,400 | 7.8110 | 1.634 | 1.614 | 1.634 | 1.582 | 1.645 | 6,647,573 | 1.6262 | 3.29% |
| 2003-12-11 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.650 | 877,000 | 6,642,650 | 7.5743 | 1.582 | 1.572 | 1.582 | 1.561 | 1.593 | 4,212,371 | 1.5769 | 1.33% |
| 2003-12-10 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 1,478,000 | 11,105,150 | 7.5136 | 1.561 | 1.551 | 1.561 | 1.551 | 1.572 | 7,099,069 | 1.5643 | 0.00% |
| 2003-12-09 | 0 | 7.500 | 7.450 | 7.550 | 7.500 | 7.700 | 722,000 | 5,511,850 | 7.6341 | 1.561 | 1.551 | 1.572 | 1.561 | 1.603 | 3,467,881 | 1.5894 | -0.66% |
| 2003-12-08 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 546,000 | 4,125,300 | 7.5555 | 1.572 | 1.572 | 1.582 | 1.561 | 1.582 | 2,622,525 | 1.5730 | 0.00% |
| 2003-12-05 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.700 | 253,000 | 1,930,650 | 7.6310 | 1.572 | 1.561 | 1.572 | 1.572 | 1.603 | 1,215,199 | 1.5888 | -2.58% |
| 2003-12-04 | 0 | 7.750 | 7.650 | 7.750 | 7.400 | 7.750 | 2,958,000 | 22,487,450 | 7.6022 | 1.614 | 1.593 | 1.614 | 1.541 | 1.614 | 14,207,745 | 1.5828 | 0.00% |
| 2003-12-03 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.900 | 2,935,000 | 23,010,593 | 7.8401 | 1.614 | 1.614 | 1.624 | 1.603 | 1.645 | 14,097,273 | 1.6323 | -1.90% |
| 2003-12-02 | 0 | 7.900 | 7.900 | 7.950 | 7.500 | 8.100 | 6,521,000 | 50,971,650 | 7.8165 | 1.645 | 1.645 | 1.655 | 1.561 | 1.686 | 31,321,402 | 1.6274 | 6.04% |
| 2003-12-01 | 0 | 7.450 | 7.400 | 7.450 | 7.200 | 7.500 | 2,918,000 | 21,566,450 | 7.3908 | 1.551 | 1.541 | 1.551 | 1.499 | 1.561 | 14,015,619 | 1.5387 | 2.76% |
| 2003-11-28 | 0 | 7.250 | 7.250 | 7.300 | 6.900 | 7.300 | 5,124,000 | 36,632,850 | 7.1493 | 1.509 | 1.509 | 1.520 | 1.437 | 1.520 | 24,611,388 | 1.4885 | 5.84% |
| 2003-11-27 | 0 | 6.850 | 6.850 | 6.900 | 6.700 | 6.850 | 1,982,000 | 13,461,550 | 6.7919 | 1.426 | 1.426 | 1.437 | 1.395 | 1.426 | 9,519,862 | 1.4140 | 3.01% |
| 2003-11-26 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 7.050 | 4,569,000 | 31,284,532 | 6.8471 | 1.385 | 1.374 | 1.385 | 1.374 | 1.468 | 21,945,635 | 1.4255 | -5.67% |
| 2003-11-25 | 0 | 7.050 | 6.950 | 7.050 | 6.950 | 7.200 | 991,000 | 6,981,050 | 7.0445 | 1.468 | 1.447 | 1.468 | 1.447 | 1.499 | 4,759,931 | 1.4666 | -1.40% |
| 2003-11-24 | 0 | 7.150 | 7.100 | 7.150 | 6.850 | 7.250 | 4,995,000 | 35,128,100 | 7.0327 | 1.489 | 1.478 | 1.489 | 1.426 | 1.509 | 23,991,781 | 1.4642 | 1.42% |
| 2003-11-21 | 0 | 7.050 | 7.050 | 7.100 | 6.800 | 8.250 | 42,411,000 | 312,936,250 | 7.3787 | 1.468 | 1.468 | 1.478 | 1.416 | 1.718 | 203,706,790 | 1.5362 |
Webb-site Database - Powered By Linux Group