Portico International Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00589 | 2003-10-31 | 2018-08-03 | 2018-08-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 4.080 | 4.080 | 4.090 | 4.080 | 4.080 | 2,122,000 | 8,657,760 | 4.0800 | 4.080 | 4.080 | 4.090 | 4.080 | 4.080 | 2,122,000 | 4.0800 | 0.00% |
| 2018-08-02 | 0 | 4.080 | 4.080 | 4.090 | 4.080 | 4.080 | 1,211,000 | 4,940,880 | 4.0800 | 4.080 | 4.080 | 4.090 | 4.080 | 4.080 | 1,211,000 | 4.0800 | 0.00% |
| 2018-08-01 | 0 | 4.080 | 4.080 | 4.090 | 4.080 | 4.090 | 1,782,000 | 7,286,220 | 4.0888 | 4.080 | 4.080 | 4.090 | 4.080 | 4.090 | 1,782,000 | 4.0888 | -0.24% |
| 2018-07-31 | 0 | 4.090 | 4.080 | 4.090 | 4.080 | 4.090 | 3,955,500 | 16,138,485 | 4.0800 | 4.090 | 4.080 | 4.090 | 4.080 | 4.090 | 3,955,500 | 4.0800 | 0.25% |
| 2018-07-30 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.090 | 16,886,000 | 68,858,285 | 4.0778 | 4.080 | 4.080 | 4.090 | 4.070 | 4.090 | 16,886,000 | 4.0778 | 3.03% |
| 2018-07-27 | 0 | 3.960 | 3.930 | 3.960 | 3.840 | 3.980 | 1,093,500 | 4,255,930 | 3.8920 | 3.960 | 3.930 | 3.960 | 3.840 | 3.980 | 1,093,500 | 3.8920 | 1.54% |
| 2018-07-26 | 0 | 3.900 | 3.890 | 3.910 | 3.880 | 3.930 | 1,224,500 | 4,778,515 | 3.9024 | 3.900 | 3.890 | 3.910 | 3.880 | 3.930 | 1,224,500 | 3.9024 | -0.51% |
| 2018-07-25 | 0 | 3.920 | 3.880 | 3.940 | 3.890 | 3.960 | 391,000 | 1,533,210 | 3.9213 | 3.920 | 3.880 | 3.940 | 3.890 | 3.960 | 391,000 | 3.9213 | -0.25% |
| 2018-07-24 | 0 | 3.930 | 3.930 | 3.960 | 3.930 | 3.960 | 332,500 | 1,313,935 | 3.9517 | 3.930 | 3.930 | 3.960 | 3.930 | 3.960 | 332,500 | 3.9517 | -0.76% |
| 2018-07-23 | 0 | 3.960 | 3.960 | 3.970 | 3.890 | 3.970 | 170,500 | 674,480 | 3.9559 | 3.960 | 3.960 | 3.970 | 3.890 | 3.970 | 170,500 | 3.9559 | 1.02% |
| 2018-07-20 | 0 | 3.920 | 3.920 | 3.950 | 3.910 | 3.930 | 879,000 | 3,446,510 | 3.9209 | 3.920 | 3.920 | 3.950 | 3.910 | 3.930 | 879,000 | 3.9209 | 0.00% |
| 2018-07-19 | 0 | 3.920 | 3.920 | 3.930 | 3.920 | 3.950 | 473,500 | 1,862,840 | 3.9342 | 3.920 | 3.920 | 3.930 | 3.920 | 3.950 | 473,500 | 3.9342 | -0.25% |
| 2018-07-18 | 0 | 3.930 | 3.930 | 3.940 | 3.920 | 3.940 | 110,000 | 432,465 | 3.9315 | 3.930 | 3.930 | 3.940 | 3.920 | 3.940 | 110,000 | 3.9315 | 0.26% |
| 2018-07-17 | 0 | 3.920 | 3.910 | 3.920 | 3.830 | 3.920 | 1,310,000 | 5,073,515 | 3.8729 | 3.920 | 3.910 | 3.920 | 3.830 | 3.920 | 1,310,000 | 3.8729 | 2.62% |
| 2018-07-16 | 0 | 3.820 | 3.810 | 3.820 | 3.780 | 3.840 | 354,500 | 1,353,500 | 3.8181 | 3.820 | 3.810 | 3.820 | 3.780 | 3.840 | 354,500 | 3.8181 | 0.79% |
| 2018-07-13 | 0 | 3.790 | 3.790 | 3.800 | 3.770 | 3.790 | 244,000 | 922,435 | 3.7805 | 3.790 | 3.790 | 3.800 | 3.770 | 3.790 | 244,000 | 3.7805 | 0.00% |
| 2018-07-12 | 0 | 3.790 | 3.790 | 3.800 | 3.790 | 3.810 | 202,500 | 769,935 | 3.8021 | 3.790 | 3.790 | 3.800 | 3.790 | 3.810 | 202,500 | 3.8021 | 0.00% |
| 2018-07-11 | 0 | 3.790 | 3.790 | 3.800 | 3.790 | 3.830 | 226,500 | 863,360 | 3.8117 | 3.790 | 3.790 | 3.800 | 3.790 | 3.830 | 226,500 | 3.8117 | -0.52% |
| 2018-07-10 | 0 | 3.810 | 3.800 | 3.820 | 3.790 | 3.830 | 207,500 | 788,775 | 3.8013 | 3.810 | 3.800 | 3.820 | 3.790 | 3.830 | 207,500 | 3.8013 | 0.26% |
| 2018-07-09 | 0 | 3.800 | 3.800 | 3.820 | 3.770 | 3.850 | 860,500 | 3,259,305 | 3.7877 | 3.800 | 3.800 | 3.820 | 3.770 | 3.850 | 860,500 | 3.7877 | -1.04% |
| 2018-07-06 | 0 | 3.840 | 3.790 | 3.840 | 3.780 | 3.850 | 2,107,000 | 8,010,125 | 3.8017 | 3.840 | 3.790 | 3.840 | 3.780 | 3.850 | 2,107,000 | 3.8017 | 0.79% |
| 2018-07-05 | 0 | 3.810 | 3.810 | 3.840 | 3.800 | 3.870 | 5,292,500 | 20,227,680 | 3.8220 | 3.810 | 3.810 | 3.840 | 3.800 | 3.870 | 5,292,500 | 3.8220 | 0.79% |
| 2018-07-04 | 0 | 3.780 | 3.770 | 3.820 | 3.570 | 3.820 | 4,161,000 | 15,448,155 | 3.7126 | 3.780 | 3.770 | 3.820 | 3.570 | 3.820 | 4,161,000 | 3.7126 | 7.69% |
| 2018-07-03 | 0 | 3.510 | 3.500 | 3.510 | 3.490 | 3.570 | 1,861,500 | 6,526,445 | 3.5060 | 3.510 | 3.500 | 3.510 | 3.490 | 3.570 | 1,861,500 | 3.5060 | -2.50% |
| 2018-06-29 | 0 | 3.600 | 3.590 | 3.650 | 3.450 | 3.650 | 681,500 | 2,412,845 | 3.5405 | 3.600 | 3.590 | 3.650 | 3.450 | 3.650 | 681,500 | 3.5405 | 3.45% |
| 2018-06-28 | 0 | 3.480 | 3.450 | 3.480 | 3.470 | 3.480 | 67,500 | 234,720 | 3.4773 | 3.480 | 3.450 | 3.480 | 3.470 | 3.480 | 67,500 | 3.4773 | 0.29% |
| 2018-06-27 | 0 | 3.470 | 3.470 | 3.490 | 3.430 | 3.530 | 114,000 | 395,840 | 3.4723 | 3.470 | 3.470 | 3.490 | 3.430 | 3.530 | 114,000 | 3.4723 | -1.70% |
| 2018-06-26 | 0 | 3.530 | 3.500 | 3.530 | 3.420 | 3.540 | 248,500 | 873,110 | 3.5135 | 3.530 | 3.500 | 3.530 | 3.420 | 3.540 | 248,500 | 3.5135 | 0.00% |
| 2018-06-25 | 0 | 3.530 | 3.530 | 3.560 | 3.510 | 3.530 | 43,000 | 151,230 | 3.5170 | 3.530 | 3.530 | 3.560 | 3.510 | 3.530 | 43,000 | 3.5170 | 0.57% |
| 2018-06-22 | 0 | 3.510 | 3.510 | 3.570 | 3.500 | 3.620 | 499,000 | 1,782,570 | 3.5723 | 3.510 | 3.510 | 3.570 | 3.500 | 3.620 | 499,000 | 3.5723 | -2.77% |
| 2018-06-21 | 0 | 3.610 | 3.590 | 3.620 | 3.550 | 3.700 | 291,500 | 1,041,730 | 3.5737 | 3.610 | 3.590 | 3.620 | 3.550 | 3.700 | 291,500 | 3.5737 | 1.12% |
| 2018-06-20 | 0 | 3.570 | 3.570 | 3.580 | 3.530 | 3.600 | 606,000 | 2,166,610 | 3.5753 | 3.570 | 3.570 | 3.580 | 3.530 | 3.600 | 606,000 | 3.5753 | -1.11% |
| 2018-06-19 | 0 | 3.610 | 3.610 | 3.640 | 3.610 | 3.720 | 977,000 | 3,588,500 | 3.6730 | 3.610 | 3.610 | 3.640 | 3.610 | 3.720 | 977,000 | 3.6730 | -3.73% |
| 2018-06-15 | 0 | 3.750 | 3.740 | 3.750 | 3.720 | 3.780 | 920,000 | 3,451,230 | 3.7513 | 3.750 | 3.740 | 3.750 | 3.720 | 3.780 | 920,000 | 3.7513 | -0.27% |
| 2018-06-14 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.840 | 2,825,000 | 10,692,395 | 3.7849 | 3.760 | 3.760 | 3.780 | 3.760 | 3.840 | 2,825,000 | 3.7849 | -1.31% |
| 2018-06-13 | 0 | 3.810 | 3.810 | 3.820 | 3.800 | 3.850 | 1,370,000 | 5,247,820 | 3.8305 | 3.810 | 3.810 | 3.820 | 3.800 | 3.850 | 1,370,000 | 3.8305 | -0.26% |
| 2018-06-12 | 0 | 3.820 | 3.810 | 3.820 | 3.800 | 3.850 | 555,000 | 2,124,875 | 3.8286 | 3.820 | 3.810 | 3.820 | 3.800 | 3.850 | 555,000 | 3.8286 | -0.52% |
| 2018-06-11 | 0 | 3.840 | 3.840 | 3.850 | 3.820 | 3.870 | 1,277,500 | 4,929,410 | 3.8586 | 3.840 | 3.840 | 3.850 | 3.820 | 3.870 | 1,277,500 | 3.8586 | -0.52% |
| 2018-06-08 | 0 | 3.860 | 3.860 | 3.880 | 3.850 | 3.990 | 2,013,000 | 7,836,385 | 3.8929 | 3.860 | 3.860 | 3.880 | 3.850 | 3.990 | 2,013,000 | 3.8929 | 41.39% |
| 2018-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 2.730 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 2.730 | 2.650 | 2.750 | 2.670 | 2.740 | 129,500 | 353,675 | 2.7311 | 2.730 | 2.650 | 2.750 | 2.670 | 2.740 | 129,500 | 2.7311 | 2.25% |
| 2018-05-24 | 0 | 2.670 | 2.670 | 2.740 | 2.670 | 2.680 | 33,500 | 89,590 | 2.6743 | 2.670 | 2.670 | 2.740 | 2.670 | 2.680 | 33,500 | 2.6743 | -0.37% |
| 2018-05-23 | 0 | 2.680 | 2.680 | 2.820 | 2.680 | 2.680 | 11,000 | 29,480 | 2.6800 | 2.680 | 2.680 | 2.820 | 2.680 | 2.680 | 11,000 | 2.6800 | -0.74% |
| 2018-05-21 | 0 | 2.700 | 2.680 | 2.700 | 2.760 | 2.760 | 14,500 | 40,020 | 2.7600 | 2.700 | 2.680 | 2.700 | 2.760 | 2.760 | 14,500 | 2.7600 | -1.46% |
| 2018-05-18 | 0 | 2.740 | 2.680 | 2.740 | 2.740 | 2.740 | 38,000 | 104,120 | 2.7400 | 2.740 | 2.680 | 2.740 | 2.740 | 2.740 | 38,000 | 2.7400 | 3.40% |
| 2018-05-17 | 0 | 2.650 | 2.650 | 2.820 | - | - | 0 | 0 | - | 2.650 | 2.650 | 2.820 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 2.650 | 2.650 | 2.810 | - | - | 0 | 0 | - | 2.650 | 2.650 | 2.810 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 2.650 | 2.600 | 2.810 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.810 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 2.650 | 2.600 | 2.820 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.820 | - | - | 0 | - | 0.00% |
| 2018-05-11 | 0 | 2.650 | 2.650 | 2.800 | 2.640 | 2.640 | 5,000 | 13,200 | 2.6400 | 2.650 | 2.650 | 2.800 | 2.640 | 2.640 | 5,000 | 2.6400 | 0.38% |
| 2018-05-10 | 0 | 2.640 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.640 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 2.640 | 2.600 | 2.800 | 2.640 | 2.640 | 20,000 | 52,800 | 2.6400 | 2.640 | 2.600 | 2.800 | 2.640 | 2.640 | 20,000 | 2.6400 | 0.00% |
| 2018-05-08 | 0 | 2.640 | 2.640 | 2.790 | 2.600 | 2.640 | 156,000 | 411,425 | 2.6373 | 2.640 | 2.640 | 2.790 | 2.600 | 2.640 | 156,000 | 2.6373 | 0.38% |
| 2018-05-07 | 0 | 2.630 | 2.630 | 2.800 | 2.630 | 2.630 | 1,000 | 2,630 | 2.6300 | 2.630 | 2.630 | 2.800 | 2.630 | 2.630 | 1,000 | 2.6300 | 0.00% |
| 2018-05-04 | 0 | 2.630 | 2.620 | 3.200 | 2.630 | 2.630 | 3,000 | 7,890 | 2.6300 | 2.630 | 2.620 | 3.200 | 2.630 | 2.630 | 3,000 | 2.6300 | -2.59% |
| 2018-05-03 | 0 | 2.700 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.850 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 2.700 | 2.700 | 2.840 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.840 | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 2.700 | 2.600 | 3.200 | - | - | 0 | 0 | - | 2.700 | 2.600 | 3.200 | - | - | 0 | - | 0.00% |
| 2018-04-27 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 2.700 | 2.600 | 2.700 | - | - | 0 | - | -2.17% |
| 2018-04-26 | 0 | 2.760 | 2.700 | 2.760 | - | - | 0 | 0 | - | 2.760 | 2.700 | 2.760 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 2.760 | 2.710 | 2.760 | - | - | 0 | 0 | - | 2.760 | 2.710 | 2.760 | - | - | 0 | - | -0.36% |
| 2018-04-24 | 0 | 2.770 | 2.750 | 2.770 | 2.770 | 2.770 | 2,500 | 6,925 | 2.7700 | 2.770 | 2.750 | 2.770 | 2.770 | 2.770 | 2,500 | 2.7700 | 0.36% |
| 2018-04-23 | 0 | 2.760 | 2.760 | 3.040 | 2.750 | 2.750 | 26,000 | 71,500 | 2.7500 | 2.760 | 2.760 | 3.040 | 2.750 | 2.750 | 26,000 | 2.7500 | -2.47% |
| 2018-04-20 | 0 | 2.830 | 2.710 | 2.830 | 2.830 | 2.840 | 22,000 | 62,380 | 2.8355 | 2.830 | 2.710 | 2.830 | 2.830 | 2.840 | 22,000 | 2.8355 | -0.35% |
| 2018-04-19 | 0 | 2.840 | 2.750 | 2.840 | 2.700 | 3.140 | 312,000 | 881,420 | 2.8251 | 2.840 | 2.750 | 2.840 | 2.700 | 3.140 | 312,000 | 2.8251 | -3.40% |
| 2018-04-18 | 0 | 2.940 | 2.650 | 2.940 | - | - | 0 | 0 | - | 2.940 | 2.650 | 2.940 | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 2.940 | 2.850 | 2.940 | - | - | 0 | 0 | - | 2.940 | 2.850 | 2.940 | - | - | 0 | - | -2.65% |
| 2018-04-16 | 0 | 3.020 | 2.950 | 3.020 | 2.950 | 3.050 | 38,500 | 116,775 | 3.0331 | 3.020 | 2.950 | 3.020 | 2.950 | 3.050 | 38,500 | 3.0331 | -0.66% |
| 2018-04-13 | 0 | 3.040 | 2.900 | 3.040 | - | - | 0 | 0 | - | 3.040 | 2.900 | 3.040 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 3.040 | 2.900 | 3.050 | 2.760 | 3.050 | 28,000 | 84,960 | 3.0343 | 3.040 | 2.900 | 3.050 | 2.760 | 3.050 | 28,000 | 3.0343 | -0.33% |
| 2018-04-11 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 123,000 | 373,230 | 3.0344 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 123,000 | 3.0344 | 1.67% |
| 2018-04-10 | 0 | 3.000 | 2.850 | 3.020 | - | - | 0 | 0 | - | 3.000 | 2.850 | 3.020 | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 3.000 | 2.840 | 3.000 | 2.760 | 3.000 | 9,500 | 27,720 | 2.9179 | 3.000 | 2.840 | 3.000 | 2.760 | 3.000 | 9,500 | 2.9179 | 7.14% |
| 2018-04-06 | 0 | 2.800 | 2.750 | 3.100 | 2.750 | 2.800 | 11,500 | 31,970 | 2.7800 | 2.800 | 2.750 | 3.100 | 2.750 | 2.800 | 11,500 | 2.7800 | 0.00% |
| 2018-04-04 | 0 | 2.800 | 2.750 | 2.940 | - | - | 0 | 0 | - | 2.800 | 2.750 | 2.940 | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 2.800 | 2.750 | 2.940 | 2.750 | 2.800 | 22,000 | 61,500 | 2.7955 | 2.800 | 2.750 | 2.940 | 2.750 | 2.800 | 22,000 | 2.7955 | 4.09% |
| 2018-03-29 | 0 | 2.690 | 2.610 | 3.050 | - | - | 0 | 0 | - | 2.690 | 2.610 | 3.050 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 2.690 | 2.610 | 3.050 | - | - | 0 | 0 | - | 2.690 | 2.610 | 3.050 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 2.690 | 2.610 | 3.050 | 2.690 | 2.690 | 2,500 | 6,725 | 2.6900 | 2.690 | 2.610 | 3.050 | 2.690 | 2.690 | 2,500 | 2.6900 | 0.00% |
| 2018-03-26 | 0 | 2.690 | 2.610 | 3.060 | - | - | 0 | 0 | - | 2.690 | 2.610 | 3.060 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 2.690 | 2.690 | 3.060 | 2.610 | 2.680 | 7,000 | 18,410 | 2.6300 | 2.690 | 2.690 | 3.060 | 2.610 | 2.680 | 7,000 | 2.6300 | -6.60% |
| 2018-03-22 | 0 | 2.880 | 2.880 | 2.950 | 2.880 | 2.880 | 1,000 | 2,880 | 2.8800 | 2.880 | 2.880 | 2.950 | 2.880 | 2.880 | 1,000 | 2.8800 | 1.05% |
| 2018-03-21 | 0 | 2.850 | 2.850 | 2.970 | 2.840 | 2.910 | 133,500 | 387,690 | 2.9040 | 2.850 | 2.850 | 2.970 | 2.840 | 2.910 | 133,500 | 2.9040 | -1.72% |
| 2018-03-20 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 3.040 | 15,500 | 45,990 | 2.9671 | 2.900 | 2.900 | 2.950 | 2.900 | 3.040 | 15,500 | 2.9671 | -1.02% |
| 2018-03-19 | 0 | 2.930 | 2.800 | 2.930 | - | - | 0 | 0 | - | 2.930 | 2.800 | 2.930 | - | - | 0 | - | -0.68% |
| 2018-03-16 | 0 | 2.950 | 2.800 | 2.950 | 2.900 | 2.950 | 2,000 | 5,875 | 2.9375 | 2.950 | 2.800 | 2.950 | 2.900 | 2.950 | 2,000 | 2.9375 | 3.15% |
| 2018-03-15 | 0 | 2.860 | 2.610 | 2.900 | 2.860 | 2.860 | 20,000 | 57,200 | 2.8600 | 2.860 | 2.610 | 2.900 | 2.860 | 2.860 | 20,000 | 2.8600 | 0.00% |
| 2018-03-14 | 0 | 2.860 | 2.770 | 2.900 | - | - | 0 | 0 | - | 2.860 | 2.770 | 2.900 | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 2.860 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.860 | 2.800 | 2.900 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 2.860 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.860 | 2.800 | 2.900 | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 2.860 | 2.860 | 2.900 | 2.770 | 2.860 | 60,000 | 168,585 | 2.8098 | 2.860 | 2.860 | 2.900 | 2.770 | 2.860 | 60,000 | 2.8098 | -1.38% |
| 2018-03-08 | 0 | 2.900 | 2.720 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.720 | 2.900 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 2.900 | 2.710 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.710 | 2.900 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 2.900 | 2.780 | 3.040 | - | - | 0 | 0 | - | 2.900 | 2.780 | 3.040 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 2.900 | 2.820 | 3.070 | 2.900 | 2.900 | 3,000 | 8,700 | 2.9000 | 2.900 | 2.820 | 3.070 | 2.900 | 2.900 | 3,000 | 2.9000 | -6.45% |
| 2018-03-02 | 0 | 3.100 | 3.020 | 3.240 | - | - | 0 | 0 | - | 3.100 | 3.020 | 3.240 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 3.100 | 3.040 | 3.250 | - | - | 0 | 0 | - | 3.100 | 3.040 | 3.250 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 3.100 | 3.090 | 3.200 | 3.100 | 3.110 | 20,500 | 63,650 | 3.1049 | 3.100 | 3.090 | 3.200 | 3.100 | 3.110 | 20,500 | 3.1049 | -3.13% |
| 2018-02-27 | 0 | 3.200 | 3.200 | 3.250 | 3.190 | 3.280 | 102,000 | 328,055 | 3.2162 | 3.200 | 3.200 | 3.250 | 3.190 | 3.280 | 102,000 | 3.2162 | 0.63% |
| 2018-02-26 | 0 | 3.180 | 3.150 | 3.200 | 3.100 | 3.200 | 208,500 | 651,500 | 3.1247 | 3.180 | 3.150 | 3.200 | 3.100 | 3.200 | 208,500 | 3.1247 | 2.91% |
| 2018-02-23 | 0 | 3.090 | 2.860 | 3.130 | 3.090 | 3.090 | 700 | 2,153 | 3.0757 | 3.090 | 2.860 | 3.130 | 3.090 | 3.090 | 700 | 3.0757 | 0.00% |
| 2018-02-22 | 0 | 3.090 | 2.860 | 3.130 | - | - | 0 | 0 | - | 3.090 | 2.860 | 3.130 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 3.090 | 2.850 | 3.090 | - | - | 0 | 0 | - | 3.090 | 2.850 | 3.090 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 3.090 | 3.020 | 3.090 | 3.020 | 3.130 | 48,500 | 147,405 | 3.0393 | 3.090 | 3.020 | 3.090 | 3.020 | 3.130 | 48,500 | 3.0393 | -0.32% |
| 2018-02-15 | 0 | 3.100 | 3.010 | 3.140 | 3.010 | 3.150 | 23,000 | 69,845 | 3.0367 | 3.100 | 3.010 | 3.140 | 3.010 | 3.150 | 23,000 | 3.0367 | 0.00% |
| 2018-02-14 | 0 | 3.100 | 3.050 | 3.150 | 2.520 | 3.150 | 15,000 | 44,385 | 2.9590 | 3.100 | 3.050 | 3.150 | 2.520 | 3.150 | 15,000 | 2.9590 | 0.00% |
| 2018-02-13 | 0 | 3.100 | 2.540 | 3.100 | - | - | 0 | 0 | - | 3.100 | 2.540 | 3.100 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 3.100 | 2.810 | 3.100 | 2.840 | 3.110 | 143,000 | 411,150 | 2.8752 | 3.100 | 2.810 | 3.100 | 2.840 | 3.110 | 143,000 | 2.8752 | 9.15% |
| 2018-02-09 | 0 | 2.840 | 2.780 | 2.840 | 2.760 | 2.840 | 184,500 | 516,025 | 2.7969 | 2.840 | 2.780 | 2.840 | 2.760 | 2.840 | 184,500 | 2.7969 | 0.00% |
| 2018-02-08 | 0 | 2.840 | 2.840 | 2.900 | 2.830 | 2.830 | 19,000 | 53,770 | 2.8300 | 2.840 | 2.840 | 2.900 | 2.830 | 2.830 | 19,000 | 2.8300 | 1.07% |
| 2018-02-07 | 0 | 2.810 | 2.810 | 2.830 | 2.790 | 2.840 | 590,000 | 1,671,150 | 2.8325 | 2.810 | 2.810 | 2.830 | 2.790 | 2.840 | 590,000 | 2.8325 | 2.18% |
| 2018-02-06 | 0 | 2.750 | 2.740 | 2.850 | 2.750 | 2.810 | 227,000 | 637,810 | 2.8097 | 2.750 | 2.740 | 2.850 | 2.750 | 2.810 | 227,000 | 2.8097 | -0.36% |
| 2018-02-05 | 0 | 2.760 | 2.760 | 2.840 | 2.760 | 2.810 | 108,500 | 304,835 | 2.8095 | 2.760 | 2.760 | 2.840 | 2.760 | 2.810 | 108,500 | 2.8095 | -2.13% |
| 2018-02-02 | 0 | 2.820 | 2.800 | 2.840 | 2.820 | 2.820 | 27,500 | 77,550 | 2.8200 | 2.820 | 2.800 | 2.840 | 2.820 | 2.820 | 27,500 | 2.8200 | 1.81% |
| 2018-02-01 | 0 | 2.770 | 2.770 | 2.820 | 2.770 | 2.780 | 47,000 | 130,540 | 2.7774 | 2.770 | 2.770 | 2.820 | 2.770 | 2.780 | 47,000 | 2.7774 | 0.00% |
| 2018-01-31 | 0 | 2.770 | 2.770 | 2.820 | 2.720 | 2.840 | 262,000 | 730,540 | 2.7883 | 2.770 | 2.770 | 2.820 | 2.720 | 2.840 | 262,000 | 2.7883 | -1.77% |
| 2018-01-30 | 0 | 2.820 | 2.790 | 2.830 | 2.750 | 2.820 | 555,500 | 1,551,205 | 2.7924 | 2.820 | 2.790 | 2.830 | 2.750 | 2.820 | 555,500 | 2.7924 | 4.44% |
| 2018-01-29 | 0 | 2.700 | 2.700 | 2.850 | 2.550 | 2.700 | 43,500 | 115,630 | 2.6582 | 2.700 | 2.700 | 2.850 | 2.550 | 2.700 | 43,500 | 2.6582 | 4.65% |
| 2018-01-26 | 0 | 2.580 | 2.580 | 2.680 | 2.580 | 2.580 | 50,500 | 130,290 | 2.5800 | 2.580 | 2.580 | 2.680 | 2.580 | 2.580 | 50,500 | 2.5800 | 0.00% |
| 2018-01-25 | 0 | 2.580 | 2.550 | 2.700 | - | - | 0 | 0 | - | 2.580 | 2.550 | 2.700 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 2.580 | 2.580 | 2.600 | 2.580 | 2.580 | 20,000 | 51,600 | 2.5800 | 2.580 | 2.580 | 2.600 | 2.580 | 2.580 | 20,000 | 2.5800 | 1.18% |
| 2018-01-23 | 0 | 2.550 | 2.550 | 2.600 | 2.540 | 2.590 | 25,000 | 63,525 | 2.5410 | 2.550 | 2.550 | 2.600 | 2.540 | 2.590 | 25,000 | 2.5410 | -1.54% |
| 2018-01-22 | 0 | 2.590 | 2.460 | 2.600 | - | - | 0 | 0 | - | 2.590 | 2.460 | 2.600 | - | - | 0 | - | 0.00% |
| 2018-01-19 | 0 | 2.590 | 2.530 | 2.590 | 2.600 | 2.600 | 500 | 1,300 | 2.6000 | 2.590 | 2.530 | 2.590 | 2.600 | 2.600 | 500 | 2.6000 | 0.00% |
| 2018-01-18 | 0 | 2.590 | 2.450 | 2.590 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 2.590 | 2.450 | 2.590 | 2.600 | 2.600 | 10,000 | 2.6000 | -1.89% |
| 2018-01-17 | 0 | 2.640 | 2.500 | 2.640 | 2.640 | 2.640 | 10,000 | 26,400 | 2.6400 | 2.640 | 2.500 | 2.640 | 2.640 | 2.640 | 10,000 | 2.6400 | 2.33% |
| 2018-01-16 | 0 | 2.580 | 2.410 | 2.650 | - | - | 0 | 0 | - | 2.580 | 2.410 | 2.650 | - | - | 0 | - | 0.00% |
| 2018-01-15 | 0 | 2.580 | 2.580 | 2.650 | 2.530 | 2.580 | 40,000 | 101,960 | 2.5490 | 2.580 | 2.580 | 2.650 | 2.530 | 2.580 | 40,000 | 2.5490 | 1.57% |
| 2018-01-12 | 0 | 2.540 | 2.540 | 2.640 | 2.530 | 2.640 | 22,500 | 58,600 | 2.6044 | 2.540 | 2.540 | 2.640 | 2.530 | 2.640 | 22,500 | 2.6044 | -1.17% |
| 2018-01-11 | 0 | 2.570 | 2.520 | 2.650 | 2.520 | 2.570 | 33,000 | 83,510 | 2.5306 | 2.570 | 2.520 | 2.650 | 2.520 | 2.570 | 33,000 | 2.5306 | 1.58% |
| 2018-01-10 | 0 | 2.530 | 2.520 | 2.600 | 2.530 | 2.530 | 28,500 | 72,105 | 2.5300 | 2.530 | 2.520 | 2.600 | 2.530 | 2.530 | 28,500 | 2.5300 | -2.69% |
| 2018-01-09 | 0 | 2.600 | 2.530 | 2.600 | 2.500 | 2.690 | 29,500 | 76,680 | 2.5993 | 2.600 | 2.530 | 2.600 | 2.500 | 2.690 | 29,500 | 2.5993 | -2.99% |
| 2018-01-08 | 0 | 2.680 | 2.450 | 2.680 | - | - | 0 | 0 | - | 2.680 | 2.450 | 2.680 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 2.680 | 2.410 | 2.680 | 2.680 | 2.700 | 34,000 | 91,500 | 2.6912 | 2.680 | 2.410 | 2.680 | 2.680 | 2.700 | 34,000 | 2.6912 | -0.74% |
| 2018-01-04 | 0 | 2.700 | 2.700 | 2.790 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.790 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 2.700 | 2.700 | 3.000 | 2.700 | 2.710 | 14,500 | 39,280 | 2.7090 | 2.700 | 2.700 | 3.000 | 2.700 | 2.710 | 14,500 | 2.7090 | -0.37% |
| 2018-01-02 | 0 | 2.710 | 2.580 | 2.790 | - | - | 0 | 0 | - | 2.710 | 2.580 | 2.790 | - | - | 0 | - | 0.00% |
| 2017-12-29 | 0 | 2.710 | 2.450 | 2.730 | - | - | 0 | 0 | - | 2.710 | 2.450 | 2.730 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 2.710 | 2.710 | 2.750 | 2.630 | 2.710 | 129,500 | 346,200 | 2.6734 | 2.710 | 2.710 | 2.750 | 2.630 | 2.710 | 129,500 | 2.6734 | 8.40% |
| 2017-12-27 | 0 | 2.500 | 2.500 | 2.620 | 2.500 | 2.500 | 5,000 | 12,500 | 2.5000 | 2.500 | 2.500 | 2.620 | 2.500 | 2.500 | 5,000 | 2.5000 | 2.04% |
| 2017-12-22 | 0 | 2.450 | 2.450 | 2.550 | 2.360 | 2.650 | 163,500 | 400,210 | 2.4478 | 2.450 | 2.450 | 2.550 | 2.360 | 2.650 | 163,500 | 2.4478 | -3.92% |
| 2017-12-21 | 0 | 2.550 | 2.400 | 2.660 | - | - | 0 | 0 | - | 2.550 | 2.400 | 2.660 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 2.550 | 2.550 | 2.680 | 2.530 | 2.530 | 1,500 | 3,795 | 2.5300 | 2.550 | 2.550 | 2.680 | 2.530 | 2.530 | 1,500 | 2.5300 | 0.39% |
| 2017-12-19 | 0 | 2.540 | 2.540 | 2.630 | 2.510 | 2.530 | 3,000 | 7,550 | 2.5167 | 2.540 | 2.540 | 2.630 | 2.510 | 2.530 | 3,000 | 2.5167 | -3.05% |
| 2017-12-18 | 0 | 2.620 | 2.620 | 2.700 | 2.600 | 2.620 | 38,000 | 99,315 | 2.6136 | 2.620 | 2.620 | 2.700 | 2.600 | 2.620 | 38,000 | 2.6136 | 0.00% |
| 2017-12-15 | 0 | 2.620 | 2.620 | 2.730 | 2.620 | 2.620 | 4,500 | 11,790 | 2.6200 | 2.620 | 2.620 | 2.730 | 2.620 | 2.620 | 4,500 | 2.6200 | 2.75% |
| 2017-12-14 | 0 | 2.550 | 2.550 | 2.800 | 2.530 | 2.530 | 2,000 | 5,060 | 2.5300 | 2.550 | 2.550 | 2.800 | 2.530 | 2.530 | 2,000 | 2.5300 | -5.56% |
| 2017-12-13 | 0 | 2.700 | 2.560 | 2.700 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 2.700 | 2.560 | 2.700 | 2.700 | 2.700 | 4,000 | 2.7000 | 0.00% |
| 2017-12-12 | 0 | 2.700 | 2.700 | 2.900 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.900 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 2.700 | 2.700 | 2.750 | 2.520 | 2.720 | 247,700 | 667,314 | 2.6940 | 2.700 | 2.700 | 2.750 | 2.520 | 2.720 | 247,700 | 2.6940 | 7.14% |
| 2017-12-08 | 0 | 2.520 | 2.520 | 2.580 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 2.520 | 2.520 | 2.580 | 2.500 | 2.500 | 10,000 | 2.5000 | -6.67% |
| 2017-12-07 | 0 | 2.700 | 2.580 | 2.700 | - | - | 0 | 0 | - | 2.700 | 2.580 | 2.700 | - | - | 0 | - | 0.00% |
| 2017-12-06 | 0 | 2.700 | 2.650 | 2.700 | 2.640 | 2.700 | 101,000 | 272,670 | 2.6997 | 2.700 | 2.650 | 2.700 | 2.640 | 2.700 | 101,000 | 2.6997 | 0.00% |
| 2017-12-05 | 0 | 2.700 | 2.580 | 2.700 | 2.680 | 2.700 | 500,000 | 1,348,990 | 2.6980 | 2.700 | 2.580 | 2.700 | 2.680 | 2.700 | 500,000 | 2.6980 | 3.85% |
| 2017-12-04 | 0 | 2.600 | 2.580 | 2.680 | - | - | 0 | 0 | - | 2.600 | 2.580 | 2.680 | - | - | 0 | - | 0.00% |
| 2017-12-01 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 71,000 | 184,600 | 2.6000 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 71,000 | 2.6000 | -3.35% |
| 2017-11-30 | 0 | 2.690 | 2.320 | 2.690 | - | - | 0 | 0 | - | 2.690 | 2.320 | 2.690 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 2.690 | 2.660 | 2.710 | 2.690 | 2.690 | 3,000 | 8,070 | 2.6900 | 2.690 | 2.660 | 2.710 | 2.690 | 2.690 | 3,000 | 2.6900 | 1.13% |
| 2017-11-28 | 0 | 2.660 | 2.660 | 2.740 | 2.650 | 2.660 | 25,000 | 66,470 | 2.6588 | 2.660 | 2.660 | 2.740 | 2.650 | 2.660 | 25,000 | 2.6588 | -1.48% |
| 2017-11-27 | 0 | 2.700 | 2.640 | 2.700 | - | - | 0 | 0 | - | 2.700 | 2.640 | 2.700 | - | - | 0 | - | -0.74% |
| 2017-11-24 | 0 | 2.720 | 2.720 | 2.740 | 2.650 | 2.720 | 238,500 | 640,935 | 2.6874 | 2.720 | 2.720 | 2.740 | 2.650 | 2.720 | 238,500 | 2.6874 | 5.43% |
| 2017-11-23 | 0 | 2.580 | 2.580 | 2.700 | 2.580 | 2.580 | 500 | 1,290 | 2.5800 | 2.580 | 2.580 | 2.700 | 2.580 | 2.580 | 500 | 2.5800 | -3.01% |
| 2017-11-22 | 0 | 2.660 | 2.580 | 2.590 | 2.590 | 2.700 | 6,000 | 15,640 | 2.6067 | 2.660 | 2.580 | 2.590 | 2.590 | 2.700 | 6,000 | 2.6067 | 0.00% |
| 2017-11-21 | 0 | 2.660 | 2.580 | 2.670 | 2.660 | 2.690 | 26,000 | 69,830 | 2.6858 | 2.660 | 2.580 | 2.670 | 2.660 | 2.690 | 26,000 | 2.6858 | 3.10% |
| 2017-11-20 | 0 | 2.580 | 2.580 | 2.710 | 2.580 | 2.580 | 40,500 | 104,490 | 2.5800 | 2.580 | 2.580 | 2.710 | 2.580 | 2.580 | 40,500 | 2.5800 | 0.00% |
| 2017-11-17 | 0 | 2.580 | 2.580 | 2.700 | 2.580 | 2.580 | 73,000 | 188,340 | 2.5800 | 2.580 | 2.580 | 2.700 | 2.580 | 2.580 | 73,000 | 2.5800 | 0.00% |
| 2017-11-16 | 0 | 2.580 | 2.580 | 2.700 | - | - | 0 | 0 | - | 2.580 | 2.580 | 2.700 | - | - | 0 | - | 1.18% |
| 2017-11-15 | 0 | 2.550 | 2.550 | 2.680 | 2.550 | 2.560 | 39,500 | 100,750 | 2.5506 | 2.550 | 2.550 | 2.680 | 2.550 | 2.560 | 39,500 | 2.5506 | -4.85% |
| 2017-11-14 | 0 | 2.680 | 2.550 | 2.680 | - | - | 0 | 0 | - | 2.680 | 2.550 | 2.680 | - | - | 0 | - | -0.37% |
| 2017-11-13 | 0 | 2.690 | 2.580 | 2.700 | 2.570 | 2.700 | 7,000 | 18,640 | 2.6629 | 2.690 | 2.580 | 2.700 | 2.570 | 2.700 | 7,000 | 2.6629 | 4.67% |
| 2017-11-10 | 0 | 2.570 | 2.570 | 2.700 | 2.520 | 2.580 | 103,000 | 264,710 | 2.5700 | 2.570 | 2.570 | 2.700 | 2.520 | 2.580 | 103,000 | 2.5700 | -4.81% |
| 2017-11-09 | 0 | 2.700 | 2.480 | 2.700 | 2.700 | 2.700 | 500 | 1,350 | 2.7000 | 2.700 | 2.480 | 2.700 | 2.700 | 2.700 | 500 | 2.7000 | 0.00% |
| 2017-11-08 | 0 | 2.700 | 2.610 | 2.700 | 2.600 | 2.700 | 207,500 | 541,260 | 2.6085 | 2.700 | 2.610 | 2.700 | 2.600 | 2.700 | 207,500 | 2.6085 | 1.89% |
| 2017-11-07 | 0 | 2.650 | 2.540 | 2.800 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 2.650 | 2.540 | 2.800 | 2.650 | 2.650 | 20,000 | 2.6500 | 0.00% |
| 2017-11-06 | 0 | 2.650 | 2.530 | 2.650 | 2.650 | 2.650 | 1,000 | 2,650 | 2.6500 | 2.650 | 2.530 | 2.650 | 2.650 | 2.650 | 1,000 | 2.6500 | -1.85% |
| 2017-11-03 | 0 | 2.700 | 2.700 | 2.750 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.750 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 2.700 | 2.530 | 2.750 | - | - | 0 | 0 | - | 2.700 | 2.530 | 2.750 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 2.700 | 2.530 | 2.740 | - | - | 0 | 0 | - | 2.700 | 2.530 | 2.740 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 2.700 | 2.580 | 2.700 | - | - | 0 | 0 | - | 2.700 | 2.580 | 2.700 | - | - | 0 | - | -1.82% |
| 2017-10-30 | 0 | 2.750 | 2.580 | 2.750 | 2.750 | 2.760 | 38,000 | 104,570 | 2.7518 | 2.750 | 2.580 | 2.750 | 2.750 | 2.760 | 38,000 | 2.7518 | 1.10% |
| 2017-10-27 | 0 | 2.720 | 2.580 | 2.730 | - | - | 0 | 0 | - | 2.720 | 2.580 | 2.730 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 2.720 | 2.190 | 2.720 | 2.720 | 2.720 | 1,500 | 4,080 | 2.7200 | 2.720 | 2.190 | 2.720 | 2.720 | 2.720 | 1,500 | 2.7200 | 2.64% |
| 2017-10-25 | 0 | 2.650 | 2.650 | 2.720 | - | - | 0 | 0 | - | 2.650 | 2.650 | 2.720 | - | - | 0 | - | 1.53% |
| 2017-10-24 | 0 | 2.610 | 2.250 | 2.720 | - | - | 0 | 0 | - | 2.610 | 2.250 | 2.720 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 2.610 | 2.600 | 2.710 | - | - | 0 | 0 | - | 2.610 | 2.600 | 2.710 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 2.610 | 2.610 | 2.700 | - | - | 0 | 0 | - | 2.610 | 2.610 | 2.700 | - | - | 0 | - | 4.40% |
| 2017-10-19 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 2.500 | 2.400 | 2.500 | - | - | 0 | - | -6.02% |
| 2017-10-18 | 0 | 2.660 | 2.610 | 2.660 | 2.510 | 2.660 | 21,500 | 56,115 | 2.6100 | 2.660 | 2.610 | 2.660 | 2.510 | 2.660 | 21,500 | 2.6100 | 0.00% |
| 2017-10-17 | 0 | 2.660 | 2.500 | 2.660 | - | - | 0 | 0 | - | 2.660 | 2.500 | 2.660 | - | - | 0 | - | -0.37% |
| 2017-10-16 | 0 | 2.670 | 2.510 | 2.700 | - | - | 0 | 0 | - | 2.670 | 2.510 | 2.700 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 2.670 | 2.650 | 2.670 | 2.590 | 2.700 | 407,500 | 1,075,770 | 2.6399 | 2.670 | 2.650 | 2.670 | 2.590 | 2.700 | 407,500 | 2.6399 | 5.95% |
| 2017-10-12 | 0 | 2.520 | 2.510 | 2.650 | 2.520 | 2.520 | 6,500 | 16,380 | 2.5200 | 2.520 | 2.510 | 2.650 | 2.520 | 2.520 | 6,500 | 2.5200 | -1.56% |
| 2017-10-11 | 0 | 2.560 | 2.560 | 2.700 | - | - | 0 | 0 | - | 2.560 | 2.560 | 2.700 | - | - | 0 | - | 0.39% |
| 2017-10-10 | 0 | 2.550 | 2.550 | 2.700 | 2.530 | 2.530 | 9,500 | 24,035 | 2.5300 | 2.550 | 2.550 | 2.700 | 2.530 | 2.530 | 9,500 | 2.5300 | 0.00% |
| 2017-10-09 | 0 | 2.550 | 2.550 | 2.780 | 2.430 | 2.430 | 1,000 | 2,430 | 2.4300 | 2.550 | 2.550 | 2.780 | 2.430 | 2.430 | 1,000 | 2.4300 | -4.14% |
| 2017-10-06 | 0 | 2.660 | 2.510 | 2.660 | 2.660 | 2.660 | 3,500 | 9,310 | 2.6600 | 2.660 | 2.510 | 2.660 | 2.660 | 2.660 | 3,500 | 2.6600 | 0.00% |
| 2017-10-04 | 0 | 2.660 | 2.660 | 2.790 | 2.600 | 2.600 | 3,000 | 7,800 | 2.6000 | 2.660 | 2.660 | 2.790 | 2.600 | 2.600 | 3,000 | 2.6000 | 1.14% |
| 2017-10-03 | 0 | 2.630 | 2.630 | 2.790 | 2.500 | 2.540 | 12,000 | 30,400 | 2.5333 | 2.630 | 2.630 | 2.790 | 2.500 | 2.540 | 12,000 | 2.5333 | 2.73% |
| 2017-09-29 | 0 | 2.560 | 2.560 | 2.750 | 2.560 | 2.730 | 30,000 | 77,705 | 2.5902 | 2.560 | 2.560 | 2.750 | 2.560 | 2.730 | 30,000 | 2.5902 | -6.91% |
| 2017-09-28 | 0 | 2.750 | 2.530 | 2.750 | 2.750 | 2.750 | 30,000 | 82,500 | 2.7500 | 2.750 | 2.530 | 2.750 | 2.750 | 2.750 | 30,000 | 2.7500 | 0.00% |
| 2017-09-27 | 0 | 2.750 | 2.540 | 2.750 | 2.750 | 2.750 | 500 | 1,375 | 2.7500 | 2.750 | 2.540 | 2.750 | 2.750 | 2.750 | 500 | 2.7500 | -0.72% |
| 2017-09-26 | 0 | 2.770 | 2.540 | 2.770 | 2.770 | 2.780 | 10,000 | 27,780 | 2.7780 | 2.770 | 2.540 | 2.770 | 2.770 | 2.780 | 10,000 | 2.7780 | -0.36% |
| 2017-09-25 | 0 | 2.780 | 2.530 | 2.780 | - | - | 0 | 0 | - | 2.780 | 2.530 | 2.780 | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 2.780 | 2.530 | 2.780 | - | - | 0 | 0 | - | 2.780 | 2.530 | 2.780 | - | - | 0 | - | 0.00% |
| 2017-09-21 | 0 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 3,000 | 8,340 | 2.7800 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 3,000 | 2.7800 | 0.00% |
| 2017-09-20 | 0 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 7,500 | 20,850 | 2.7800 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 7,500 | 2.7800 | 0.00% |
| 2017-09-19 | 0 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 500 | 1,390 | 2.7800 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 500 | 2.7800 | 0.00% |
| 2017-09-18 | 0 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 13,500 | 37,530 | 2.7800 | 2.780 | 2.530 | 2.780 | 2.780 | 2.780 | 13,500 | 2.7800 | 5.30% |
| 2017-09-15 | 0 | 2.640 | 2.610 | 2.790 | - | - | 0 | 0 | - | 2.640 | 2.610 | 2.790 | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 2.640 | 2.640 | 2.790 | 2.620 | 2.630 | 100,000 | 262,800 | 2.6280 | 2.640 | 2.640 | 2.790 | 2.620 | 2.630 | 100,000 | 2.6280 | -2.58% |
| 2017-09-13 | 0 | 2.710 | 2.710 | 2.800 | 2.710 | 2.790 | 9,000 | 24,550 | 2.7278 | 2.710 | 2.710 | 2.800 | 2.710 | 2.790 | 9,000 | 2.7278 | -1.81% |
| 2017-09-12 | 0 | 2.760 | 2.620 | 2.780 | - | - | 0 | 0 | - | 2.760 | 2.620 | 2.780 | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 2.760 | 2.720 | 2.800 | 2.760 | 2.760 | 6,000 | 16,560 | 2.7600 | 2.760 | 2.720 | 2.800 | 2.760 | 2.760 | 6,000 | 2.7600 | 5.34% |
| 2017-09-08 | 0 | 2.620 | 2.620 | 2.660 | 2.620 | 2.620 | 32,000 | 83,840 | 2.6200 | 2.620 | 2.620 | 2.660 | 2.620 | 2.620 | 32,000 | 2.6200 | -1.50% |
| 2017-09-07 | 0 | 2.660 | 2.650 | 2.730 | 2.640 | 2.660 | 176,500 | 466,605 | 2.6437 | 2.660 | 2.650 | 2.730 | 2.640 | 2.660 | 176,500 | 2.6437 | -2.56% |
| 2017-09-06 | 0 | 2.730 | 2.670 | 2.730 | 2.730 | 2.730 | 500 | 1,365 | 2.7300 | 2.730 | 2.670 | 2.730 | 2.730 | 2.730 | 500 | 2.7300 | 0.00% |
| 2017-09-05 | 0 | 2.730 | 2.530 | 2.730 | - | - | 0 | 0 | - | 2.730 | 2.530 | 2.730 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 2.730 | 2.570 | 2.730 | - | - | 0 | 0 | - | 2.730 | 2.570 | 2.730 | - | - | 0 | - | -0.36% |
| 2017-09-01 | 0 | 2.740 | 2.580 | 2.750 | - | - | 0 | 0 | - | 2.740 | 2.580 | 2.750 | - | - | 0 | - | 0.00% |
| 2017-08-31 | 0 | 2.740 | 2.700 | 2.740 | 2.670 | 2.750 | 39,000 | 106,400 | 2.7282 | 2.740 | 2.700 | 2.740 | 2.670 | 2.750 | 39,000 | 2.7282 | -2.14% |
| 2017-08-30 | 0 | 2.800 | 2.780 | 2.820 | 2.800 | 2.900 | 120,500 | 346,905 | 2.8789 | 2.800 | 2.780 | 2.820 | 2.800 | 2.900 | 120,500 | 2.8789 | -0.36% |
| 2017-08-29 | 0 | 2.810 | 2.760 | 2.830 | 2.740 | 2.850 | 48,500 | 134,715 | 2.7776 | 2.810 | 2.760 | 2.830 | 2.740 | 2.850 | 48,500 | 2.7776 | 2.18% |
| 2017-08-28 | 0 | 2.750 | 2.680 | 2.750 | 2.630 | 2.750 | 31,000 | 82,765 | 2.6698 | 2.750 | 2.680 | 2.750 | 2.630 | 2.750 | 31,000 | 2.6698 | 5.77% |
| 2017-08-25 | 0 | 2.600 | 2.530 | 2.600 | 2.510 | 2.600 | 34,500 | 87,175 | 2.5268 | 2.600 | 2.530 | 2.600 | 2.510 | 2.600 | 34,500 | 2.5268 | 3.59% |
| 2017-08-24 | 0 | 2.510 | 2.510 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.510 | 2.600 | - | - | 0 | - | 0.80% |
| 2017-08-22 | 0 | 2.490 | 2.230 | 2.800 | 2.490 | 2.490 | 1,000 | 2,490 | 2.4900 | 2.490 | 2.230 | 2.800 | 2.490 | 2.490 | 1,000 | 2.4900 | 0.00% |
| 2017-08-21 | 0 | 2.490 | 2.230 | 2.660 | - | - | 0 | 0 | - | 2.490 | 2.230 | 2.660 | - | - | 0 | - | 0.00% |
| 2017-08-18 | 0 | 2.490 | 2.260 | 2.660 | - | - | 0 | 0 | - | 2.490 | 2.260 | 2.660 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 2.490 | 2.400 | 2.660 | 2.490 | 2.490 | 1,000 | 2,490 | 2.4900 | 2.490 | 2.400 | 2.660 | 2.490 | 2.490 | 1,000 | 2.4900 | 0.00% |
| 2017-08-16 | 0 | 2.490 | 2.490 | 2.600 | 2.430 | 2.500 | 39,500 | 98,335 | 2.4895 | 2.490 | 2.490 | 2.600 | 2.430 | 2.500 | 39,500 | 2.4895 | 0.40% |
| 2017-08-15 | 0 | 2.480 | 2.480 | 2.700 | 2.480 | 2.600 | 8,500 | 21,140 | 2.4871 | 2.480 | 2.480 | 2.700 | 2.480 | 2.600 | 8,500 | 2.4871 | -4.25% |
| 2017-08-14 | 0 | 2.590 | 2.510 | 2.590 | - | - | 0 | 0 | - | 2.590 | 2.510 | 2.590 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 2.590 | 2.450 | 2.590 | 2.580 | 2.590 | 36,000 | 92,895 | 2.5804 | 2.590 | 2.450 | 2.590 | 2.580 | 2.590 | 36,000 | 2.5804 | 3.19% |
| 2017-08-10 | 0 | 2.510 | 2.510 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.510 | 2.600 | - | - | 0 | - | 0.40% |
| 2017-08-09 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 67,000 | 167,500 | 2.5000 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 67,000 | 2.5000 | -5.30% |
| 2017-08-08 | 0 | 2.640 | 2.550 | 2.640 | - | - | 0 | 0 | - | 2.640 | 2.550 | 2.640 | - | - | 0 | - | 0.00% |
| 2017-08-07 | 0 | 2.640 | 2.510 | 2.640 | 2.640 | 2.640 | 6,000 | 15,840 | 2.6400 | 2.640 | 2.510 | 2.640 | 2.640 | 2.640 | 6,000 | 2.6400 | 0.00% |
| 2017-08-04 | 0 | 2.640 | 2.550 | 2.640 | - | - | 0 | 0 | - | 2.640 | 2.550 | 2.640 | - | - | 0 | - | -0.38% |
| 2017-08-03 | 0 | 2.650 | 2.560 | 2.650 | 2.650 | 2.650 | 12,000 | 31,800 | 2.6500 | 2.650 | 2.560 | 2.650 | 2.650 | 2.650 | 12,000 | 2.6500 | 0.00% |
| 2017-08-02 | 0 | 2.650 | 2.540 | 2.650 | 2.550 | 2.650 | 21,000 | 53,650 | 2.5548 | 2.650 | 2.540 | 2.650 | 2.550 | 2.650 | 21,000 | 2.5548 | 3.92% |
| 2017-08-01 | 0 | 2.550 | 2.550 | 2.720 | 2.540 | 2.550 | 21,500 | 54,720 | 2.5451 | 2.550 | 2.550 | 2.720 | 2.540 | 2.550 | 21,500 | 2.5451 | -3.04% |
| 2017-07-31 | 0 | 2.630 | 2.630 | 2.860 | - | - | 0 | 0 | - | 2.630 | 2.630 | 2.860 | - | - | 0 | - | 0.00% |
| 2017-07-28 | 0 | 2.630 | 2.430 | 2.640 | 2.630 | 2.640 | 12,500 | 32,895 | 2.6316 | 2.630 | 2.430 | 2.640 | 2.630 | 2.640 | 12,500 | 2.6316 | -0.38% |
| 2017-07-27 | 0 | 2.640 | 2.640 | 2.860 | 2.630 | 2.650 | 98,500 | 259,395 | 2.6335 | 2.640 | 2.640 | 2.860 | 2.630 | 2.650 | 98,500 | 2.6335 | -1.49% |
| 2017-07-26 | 0 | 2.680 | 2.650 | 2.860 | - | - | 0 | 0 | - | 2.680 | 2.650 | 2.860 | - | - | 0 | - | 0.00% |
| 2017-07-25 | 0 | 2.680 | 2.680 | 2.850 | - | - | 0 | 0 | - | 2.680 | 2.680 | 2.850 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 2.680 | 2.650 | 2.860 | 2.680 | 2.680 | 1,000 | 2,680 | 2.6800 | 2.680 | 2.650 | 2.860 | 2.680 | 2.680 | 1,000 | 2.6800 | 0.00% |
| 2017-07-21 | 0 | 2.680 | 2.680 | 2.840 | 2.680 | 2.680 | 1,258 | 3,416 | 2.7154 | 2.680 | 2.680 | 2.840 | 2.680 | 2.680 | 1,258 | 2.7154 | -2.19% |
| 2017-07-20 | 0 | 2.740 | 2.660 | 2.900 | 2.740 | 2.740 | 2,000 | 5,480 | 2.7400 | 2.740 | 2.660 | 2.900 | 2.740 | 2.740 | 2,000 | 2.7400 | -0.36% |
| 2017-07-19 | 0 | 2.750 | 2.630 | 2.800 | - | - | 0 | 0 | - | 2.750 | 2.630 | 2.800 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 2.750 | 2.680 | 2.750 | 2.650 | 2.750 | 32,500 | 87,390 | 2.6889 | 2.750 | 2.680 | 2.750 | 2.650 | 2.750 | 32,500 | 2.6889 | -0.36% |
| 2017-07-17 | 0 | 2.760 | 2.700 | 2.930 | - | - | 0 | 0 | - | 2.760 | 2.700 | 2.930 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 2.760 | 2.760 | 2.920 | 2.730 | 2.740 | 69,500 | 190,335 | 2.7386 | 2.760 | 2.760 | 2.920 | 2.730 | 2.740 | 69,500 | 2.7386 | 0.36% |
| 2017-07-13 | 0 | 2.750 | 2.740 | 2.870 | 2.740 | 2.760 | 90,500 | 248,585 | 2.7468 | 2.750 | 2.740 | 2.870 | 2.740 | 2.760 | 90,500 | 2.7468 | -1.79% |
| 2017-07-12 | 0 | 2.800 | 2.750 | 2.900 | - | - | 0 | 0 | - | 2.800 | 2.750 | 2.900 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 2.800 | 2.750 | 2.870 | - | - | 0 | 0 | - | 2.800 | 2.750 | 2.870 | - | - | 0 | - | 0.00% |
| 2017-07-10 | 0 | 2.800 | 2.750 | 2.900 | - | - | 0 | 0 | - | 2.800 | 2.750 | 2.900 | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 2.800 | 2.750 | 2.900 | 2.800 | 2.800 | 4,000 | 11,200 | 2.8000 | 2.800 | 2.750 | 2.900 | 2.800 | 2.800 | 4,000 | 2.8000 | -2.10% |
| 2017-07-06 | 0 | 2.860 | 2.750 | 2.890 | 2.750 | 2.900 | 4,500 | 12,700 | 2.8222 | 2.860 | 2.750 | 2.890 | 2.750 | 2.900 | 4,500 | 2.8222 | 2.14% |
| 2017-07-05 | 0 | 2.800 | 2.740 | 2.800 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 2.800 | 2.740 | 2.800 | 2.800 | 2.800 | 6,000 | 2.8000 | 0.00% |
| 2017-07-04 | 0 | 2.800 | 2.740 | 2.800 | 2.770 | 2.800 | 75,500 | 210,130 | 2.7832 | 2.800 | 2.740 | 2.800 | 2.770 | 2.800 | 75,500 | 2.7832 | -4.44% |
| 2017-07-03 | 0 | 2.930 | 2.820 | 2.930 | - | - | 0 | 0 | - | 2.930 | 2.820 | 2.930 | - | - | 0 | - | -2.33% |
| 2017-06-30 | 0 | 3.000 | 2.750 | 3.000 | 2.900 | 3.100 | 221,000 | 652,075 | 2.9506 | 3.000 | 2.750 | 3.000 | 2.900 | 3.100 | 221,000 | 2.9506 | 3.09% |
| 2017-06-29 | 0 | 2.910 | 2.750 | 2.910 | 2.860 | 2.910 | 10,500 | 30,080 | 2.8648 | 2.910 | 2.750 | 2.910 | 2.860 | 2.910 | 10,500 | 2.8648 | 1.75% |
| 2017-06-28 | 0 | 2.860 | 2.740 | 2.860 | 2.740 | 2.860 | 7,500 | 20,610 | 2.7480 | 2.860 | 2.740 | 2.860 | 2.740 | 2.860 | 7,500 | 2.7480 | 2.14% |
| 2017-06-27 | 0 | 2.800 | 2.740 | 2.800 | 2.800 | 2.900 | 2,000 | 5,695 | 2.8475 | 2.800 | 2.740 | 2.800 | 2.800 | 2.900 | 2,000 | 2.8475 | -2.10% |
| 2017-06-26 | 0 | 2.860 | 2.750 | 2.860 | - | - | 0 | 0 | - | 2.860 | 2.750 | 2.860 | - | - | 0 | - | -2.05% |
| 2017-06-23 | 0 | 2.920 | 2.740 | 2.920 | 2.710 | 2.990 | 70,000 | 192,030 | 2.7433 | 2.920 | 2.740 | 2.920 | 2.710 | 2.990 | 70,000 | 2.7433 | 7.35% |
| 2017-06-22 | 0 | 2.720 | 2.720 | 2.780 | 2.690 | 2.700 | 44,500 | 120,005 | 2.6967 | 2.720 | 2.720 | 2.780 | 2.690 | 2.700 | 44,500 | 2.6967 | -2.16% |
| 2017-06-21 | 0 | 2.780 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.780 | 2.700 | 2.850 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 2.780 | 2.700 | 3.010 | - | - | 0 | 0 | - | 2.780 | 2.700 | 3.010 | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 2.780 | 2.780 | 3.000 | 2.770 | 2.780 | 202,000 | 561,500 | 2.7797 | 2.780 | 2.780 | 3.000 | 2.770 | 2.780 | 202,000 | 2.7797 | 0.36% |
| 2017-06-16 | 0 | 2.770 | 2.700 | 2.770 | 2.770 | 2.780 | 6,000 | 16,630 | 2.7717 | 2.770 | 2.700 | 2.770 | 2.770 | 2.780 | 6,000 | 2.7717 | -0.36% |
| 2017-06-15 | 0 | 2.780 | 2.710 | 2.780 | 2.770 | 2.780 | 9,500 | 26,345 | 2.7732 | 2.780 | 2.710 | 2.780 | 2.770 | 2.780 | 9,500 | 2.7732 | 0.00% |
| 2017-06-14 | 0 | 2.780 | 2.780 | 2.820 | 2.780 | 2.800 | 3,000 | 8,360 | 2.7867 | 2.780 | 2.780 | 2.820 | 2.780 | 2.800 | 3,000 | 2.7867 | -1.42% |
| 2017-06-13 | 0 | 2.820 | 2.790 | 2.900 | 2.820 | 2.820 | 500 | 1,410 | 2.8200 | 2.820 | 2.790 | 2.900 | 2.820 | 2.820 | 500 | 2.8200 | 1.44% |
| 2017-06-12 | 0 | 2.780 | 2.780 | 2.950 | 2.740 | 2.740 | 6,000 | 16,440 | 2.7400 | 2.780 | 2.780 | 2.950 | 2.740 | 2.740 | 6,000 | 2.7400 | -1.77% |
| 2017-06-09 | 0 | 2.830 | 2.830 | 2.980 | - | - | 0 | 0 | - | 2.830 | 2.830 | 2.980 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 2.830 | 2.830 | 3.000 | - | - | 0 | 0 | - | 2.830 | 2.830 | 3.000 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 2.830 | 2.740 | 2.920 | - | - | 0 | 0 | - | 2.830 | 2.740 | 2.920 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 2.830 | 2.740 | 2.870 | - | - | 0 | 0 | - | 2.830 | 2.740 | 2.870 | - | - | 0 | - | 0.00% |
| 2017-06-05 | 0 | 2.830 | 2.800 | 3.000 | - | - | 0 | 0 | - | 2.830 | 2.800 | 3.000 | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 2.830 | 2.830 | 2.950 | 2.810 | 2.820 | 12,000 | 33,740 | 2.8117 | 2.830 | 2.830 | 2.950 | 2.810 | 2.820 | 12,000 | 2.8117 | -1.39% |
| 2017-06-01 | 0 | 2.870 | 2.870 | 2.900 | 2.860 | 2.860 | 1,500 | 4,290 | 2.8600 | 2.870 | 2.870 | 2.900 | 2.860 | 2.860 | 1,500 | 2.8600 | -4.97% |
| 2017-05-31 | 0 | 3.020 | 2.900 | 3.020 | 3.040 | 3.040 | 1,500 | 4,560 | 3.0400 | 3.020 | 2.900 | 3.020 | 3.040 | 3.040 | 1,500 | 3.0400 | 4.50% |
| 2017-05-29 | 0 | 2.890 | 2.850 | 3.030 | - | - | 0 | 0 | - | 2.890 | 2.850 | 3.030 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 2.890 | 2.870 | 3.020 | - | - | 0 | 0 | - | 2.890 | 2.870 | 3.020 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 2.890 | 2.890 | 2.980 | 2.870 | 2.870 | 8,000 | 22,960 | 2.8700 | 2.890 | 2.890 | 2.980 | 2.870 | 2.870 | 8,000 | 2.8700 | -0.34% |
| 2017-05-24 | 0 | 2.900 | 2.900 | 2.980 | 2.900 | 2.950 | 4,000 | 11,750 | 2.9375 | 2.900 | 2.900 | 2.980 | 2.900 | 2.950 | 4,000 | 2.9375 | -4.61% |
| 2017-05-23 | 0 | 3.040 | 2.860 | 3.040 | 3.100 | 3.100 | 2,500 | 7,750 | 3.1000 | 3.040 | 2.860 | 3.040 | 3.100 | 3.100 | 2,500 | 3.1000 | 7.04% |
| 2017-05-22 | 0 | 2.840 | 2.840 | 2.960 | 2.840 | 2.840 | 10,000 | 28,400 | 2.8400 | 2.840 | 2.840 | 2.960 | 2.840 | 2.840 | 10,000 | 2.8400 | -1.39% |
| 2017-05-19 | 0 | 2.880 | 2.850 | 2.880 | 2.880 | 3.000 | 266,500 | 793,080 | 2.9759 | 2.880 | 2.850 | 2.880 | 2.880 | 3.000 | 266,500 | 2.9759 | 0.00% |
| 2017-05-18 | 0 | 2.880 | 2.880 | 2.940 | 2.870 | 2.880 | 14,500 | 41,715 | 2.8769 | 2.880 | 2.880 | 2.940 | 2.870 | 2.880 | 14,500 | 2.8769 | -1.71% |
| 2017-05-17 | 0 | 2.930 | 2.720 | 2.930 | - | - | 0 | 0 | - | 2.930 | 2.720 | 2.930 | - | - | 0 | - | 0.00% |
| 2017-05-16 | 0 | 2.930 | 2.860 | 2.930 | - | - | 0 | 0 | - | 2.930 | 2.860 | 2.930 | - | - | 0 | - | -0.34% |
| 2017-05-15 | 0 | 2.940 | 2.850 | 2.940 | 2.800 | 2.950 | 5,000 | 14,150 | 2.8300 | 2.940 | 2.850 | 2.940 | 2.800 | 2.950 | 5,000 | 2.8300 | -1.34% |
| 2017-05-12 | 0 | 2.980 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.980 | 2.850 | 3.000 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 2.980 | 2.850 | 2.990 | 2.980 | 2.980 | 1,000 | 2,980 | 2.9800 | 2.980 | 2.850 | 2.990 | 2.980 | 2.980 | 1,000 | 2.9800 | 0.68% |
| 2017-05-10 | 0 | 2.960 | 2.850 | 2.990 | - | - | 0 | 0 | - | 2.960 | 2.850 | 2.990 | - | - | 0 | - | 0.00% |
| 2017-05-09 | 0 | 2.960 | 2.900 | 3.080 | - | - | 0 | 0 | - | 2.960 | 2.900 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 2.960 | 2.960 | 3.050 | - | - | 0 | 0 | - | 2.960 | 2.960 | 3.050 | - | - | 0 | - | 1.37% |
| 2017-05-05 | 0 | 2.920 | 2.920 | 3.020 | 2.920 | 3.010 | 11,000 | 33,020 | 3.0018 | 2.920 | 2.920 | 3.020 | 2.920 | 3.010 | 11,000 | 3.0018 | -4.26% |
| 2017-05-04 | 0 | 3.050 | 2.960 | 3.040 | 2.960 | 3.050 | 31,500 | 93,445 | 2.9665 | 3.050 | 2.960 | 3.040 | 2.960 | 3.050 | 31,500 | 2.9665 | -0.65% |
| 2017-05-02 | 0 | 3.070 | 2.960 | 3.070 | - | - | 0 | 0 | - | 3.070 | 2.960 | 3.070 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 3.070 | 2.950 | 3.080 | 3.070 | 3.070 | 4,000 | 12,280 | 3.0700 | 3.070 | 2.950 | 3.080 | 3.070 | 3.070 | 4,000 | 3.0700 | -0.32% |
| 2017-04-27 | 0 | 3.080 | 2.950 | 3.080 | 3.020 | 3.150 | 32,000 | 99,550 | 3.1109 | 3.080 | 2.950 | 3.080 | 3.020 | 3.150 | 32,000 | 3.1109 | 2.67% |
| 2017-04-26 | 0 | 3.000 | 2.940 | 3.070 | - | - | 0 | 0 | - | 3.000 | 2.940 | 3.070 | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 3.000 | 2.960 | 3.070 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 3.000 | 2.960 | 3.070 | 3.000 | 3.000 | 30,000 | 3.0000 | -2.28% |
| 2017-04-24 | 0 | 3.070 | 3.000 | 3.070 | 2.910 | 3.100 | 180,000 | 529,100 | 2.9394 | 3.070 | 3.000 | 3.070 | 2.910 | 3.100 | 180,000 | 2.9394 | -0.97% |
| 2017-04-21 | 0 | 3.100 | 2.950 | 3.180 | - | - | 0 | 0 | - | 3.100 | 2.950 | 3.180 | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 3.100 | 3.040 | 3.100 | 3.100 | 3.100 | 2,500 | 7,750 | 3.1000 | 3.100 | 3.040 | 3.100 | 3.100 | 3.100 | 2,500 | 3.1000 | -2.52% |
| 2017-04-19 | 0 | 3.180 | 3.040 | 3.200 | - | - | 0 | 0 | - | 3.180 | 3.040 | 3.200 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 3.180 | 3.110 | 3.180 | 3.090 | 3.200 | 73,000 | 230,985 | 3.1642 | 3.180 | 3.110 | 3.180 | 3.090 | 3.200 | 73,000 | 3.1642 | 2.58% |
| 2017-04-13 | 0 | 3.100 | 3.020 | 3.100 | - | - | 0 | 0 | - | 3.100 | 3.020 | 3.100 | - | - | 0 | - | -1.27% |
| 2017-04-12 | 0 | 3.140 | 3.020 | 3.150 | 3.000 | 3.150 | 47,000 | 145,305 | 3.0916 | 3.140 | 3.020 | 3.150 | 3.000 | 3.150 | 47,000 | 3.0916 | 6.08% |
| 2017-04-11 | 0 | 2.960 | 2.960 | 3.100 | 2.940 | 3.000 | 28,500 | 85,150 | 2.9877 | 2.960 | 2.960 | 3.100 | 2.940 | 3.000 | 28,500 | 2.9877 | -1.33% |
| 2017-04-10 | 0 | 3.000 | 3.000 | 3.080 | 3.000 | 3.000 | 42,000 | 126,000 | 3.0000 | 3.000 | 3.000 | 3.080 | 3.000 | 3.000 | 42,000 | 3.0000 | -1.32% |
| 2017-04-07 | 0 | 3.040 | 3.040 | 3.080 | 3.000 | 3.030 | 24,500 | 73,755 | 3.0104 | 3.040 | 3.040 | 3.080 | 3.000 | 3.030 | 24,500 | 3.0104 | 1.33% |
| 2017-04-06 | 0 | 3.000 | 2.990 | 3.000 | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 3.000 | 2.990 | 3.000 | 3.000 | 3.000 | 12,000 | 3.0000 | 0.33% |
| 2017-04-05 | 0 | 2.990 | 2.950 | 3.000 | 2.990 | 3.070 | 47,000 | 141,130 | 3.0028 | 2.990 | 2.950 | 3.000 | 2.990 | 3.070 | 47,000 | 3.0028 | -4.17% |
| 2017-04-03 | 0 | 3.120 | 3.000 | 3.010 | 3.010 | 3.200 | 29,000 | 87,640 | 3.0221 | 3.120 | 3.000 | 3.010 | 3.010 | 3.200 | 29,000 | 3.0221 | -6.31% |
| 2017-03-31 | 0 | 3.330 | 3.110 | 3.280 | 3.340 | 3.350 | 32,500 | 108,860 | 3.3495 | 3.330 | 3.110 | 3.280 | 3.340 | 3.350 | 32,500 | 3.3495 | -0.60% |
| 2017-03-30 | 0 | 3.350 | 3.160 | 3.350 | - | - | 0 | 0 | - | 3.350 | 3.160 | 3.350 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 3.350 | 3.230 | 3.350 | 3.230 | 3.450 | 347,000 | 1,162,260 | 3.3495 | 3.350 | 3.230 | 3.350 | 3.230 | 3.450 | 347,000 | 3.3495 | 3.08% |
| 2017-03-28 | 0 | 3.250 | 3.010 | 3.250 | 3.250 | 3.250 | 110,000 | 357,500 | 3.2500 | 3.250 | 3.010 | 3.250 | 3.250 | 3.250 | 110,000 | 3.2500 | 0.31% |
| 2017-03-27 | 0 | 3.240 | 3.100 | 3.240 | 3.100 | 3.250 | 7,000 | 22,250 | 3.1786 | 3.240 | 3.100 | 3.240 | 3.100 | 3.250 | 7,000 | 3.1786 | 0.31% |
| 2017-03-24 | 0 | 3.230 | 3.020 | 3.230 | 3.230 | 3.230 | 4,500 | 14,535 | 3.2300 | 3.230 | 3.020 | 3.230 | 3.230 | 3.230 | 4,500 | 3.2300 | 0.00% |
| 2017-03-23 | 0 | 3.230 | 3.000 | 3.230 | 3.230 | 3.230 | 87,000 | 281,010 | 3.2300 | 3.230 | 3.000 | 3.230 | 3.230 | 3.230 | 87,000 | 3.2300 | 0.00% |
| 2017-03-22 | 0 | 3.230 | 3.010 | 3.290 | - | - | 0 | 0 | - | 3.230 | 3.010 | 3.290 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 3.230 | 3.000 | 3.300 | - | - | 0 | 0 | - | 3.230 | 3.000 | 3.300 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 3.230 | 3.050 | 3.240 | 3.050 | 3.230 | 12,000 | 36,725 | 3.0604 | 3.230 | 3.050 | 3.240 | 3.050 | 3.230 | 12,000 | 3.0604 | -1.52% |
| 2017-03-17 | 0 | 3.280 | 3.150 | 3.290 | 3.200 | 3.300 | 598,500 | 1,918,945 | 3.2063 | 3.280 | 3.150 | 3.290 | 3.200 | 3.300 | 598,500 | 3.2063 | 1.86% |
| 2017-03-16 | 0 | 3.220 | 3.220 | 3.260 | 3.100 | 3.750 | 654,997 | 2,164,251 | 3.3042 | 3.220 | 3.220 | 3.260 | 3.100 | 3.750 | 654,997 | 3.3042 | 4.89% |
| 2017-03-15 | 0 | 3.070 | 3.020 | 3.070 | 3.010 | 3.070 | 54,000 | 165,665 | 3.0679 | 3.070 | 3.020 | 3.070 | 3.010 | 3.070 | 54,000 | 3.0679 | 2.68% |
| 2017-03-14 | 0 | 2.990 | 2.990 | 3.050 | 2.980 | 3.060 | 52,500 | 158,150 | 3.0124 | 2.990 | 2.990 | 3.050 | 2.980 | 3.060 | 52,500 | 3.0124 | 3.10% |
| 2017-03-13 | 0 | 2.900 | 2.900 | 2.950 | - | - | 0 | 0 | - | 2.900 | 2.900 | 2.950 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 2.900 | 2.860 | 2.900 | 2.900 | 2.900 | 30,000 | 87,000 | 2.9000 | 2.900 | 2.860 | 2.900 | 2.900 | 2.900 | 30,000 | 2.9000 | -1.69% |
| 2017-03-09 | 0 | 2.950 | 2.900 | 2.950 | - | - | 0 | 0 | - | 2.950 | 2.900 | 2.950 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 2.950 | 2.930 | 2.950 | 2.900 | 3.000 | 368,500 | 1,079,990 | 2.9308 | 2.950 | 2.930 | 2.950 | 2.900 | 3.000 | 368,500 | 2.9308 | 3.51% |
| 2017-03-07 | 0 | 2.850 | 2.850 | 2.940 | - | - | 0 | 0 | - | 2.850 | 2.850 | 2.940 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 2.850 | 2.850 | 2.900 | 2.760 | 2.850 | 21,000 | 59,760 | 2.8457 | 2.850 | 2.850 | 2.900 | 2.760 | 2.850 | 21,000 | 2.8457 | 0.00% |
| 2017-03-03 | 0 | 2.850 | 2.830 | 2.960 | - | - | 0 | 0 | - | 2.850 | 2.830 | 2.960 | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 2.850 | 2.850 | 2.900 | - | - | 0 | 0 | - | 2.850 | 2.850 | 2.900 | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 2.850 | 2.850 | 2.860 | 2.800 | 2.850 | 120,000 | 339,100 | 2.8258 | 2.850 | 2.850 | 2.860 | 2.800 | 2.850 | 120,000 | 2.8258 | 0.00% |
| 2017-02-28 | 0 | 2.850 | 2.850 | 2.880 | 2.840 | 2.880 | 83,500 | 237,955 | 2.8498 | 2.850 | 2.850 | 2.880 | 2.840 | 2.880 | 83,500 | 2.8498 | -1.72% |
| 2017-02-27 | 0 | 2.900 | 2.880 | 2.980 | 2.880 | 2.900 | 11,000 | 31,880 | 2.8982 | 2.900 | 2.880 | 2.980 | 2.880 | 2.900 | 11,000 | 2.8982 | 0.69% |
| 2017-02-24 | 0 | 2.880 | 2.880 | 2.950 | 2.880 | 2.880 | 15,000 | 43,200 | 2.8800 | 2.880 | 2.880 | 2.950 | 2.880 | 2.880 | 15,000 | 2.8800 | 0.00% |
| 2017-02-23 | 0 | 2.880 | 2.880 | 2.990 | 2.880 | 2.880 | 1,000 | 2,880 | 2.8800 | 2.880 | 2.880 | 2.990 | 2.880 | 2.880 | 1,000 | 2.8800 | -0.69% |
| 2017-02-22 | 0 | 2.900 | 2.880 | 2.980 | 2.900 | 2.900 | 600 | 1,735 | 2.8917 | 2.900 | 2.880 | 2.980 | 2.900 | 2.900 | 600 | 2.8917 | 0.00% |
| 2017-02-21 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 15,500 | 44,950 | 2.9000 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 15,500 | 2.9000 | -1.02% |
| 2017-02-20 | 0 | 2.930 | 2.920 | 3.100 | 2.930 | 2.930 | 3,500 | 10,255 | 2.9300 | 2.930 | 2.920 | 3.100 | 2.930 | 2.930 | 3,500 | 2.9300 | 0.34% |
| 2017-02-17 | 0 | 2.920 | 2.920 | 3.100 | 2.910 | 3.000 | 11,000 | 32,640 | 2.9673 | 2.920 | 2.920 | 3.100 | 2.910 | 3.000 | 11,000 | 2.9673 | -2.67% |
| 2017-02-16 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 1,500 | 4,500 | 3.0000 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 1,500 | 3.0000 | 1.69% |
| 2017-02-15 | 0 | 2.950 | 2.950 | 3.000 | - | - | 309 | 911 | 2.9482 | 2.950 | 2.950 | 3.000 | - | - | 309 | 2.9482 | 0.00% |
| 2017-02-14 | 0 | 2.950 | 2.950 | 3.030 | 2.950 | 2.950 | 1,000 | 2,950 | 2.9500 | 2.950 | 2.950 | 3.030 | 2.950 | 2.950 | 1,000 | 2.9500 | -2.64% |
| 2017-02-13 | 0 | 3.030 | 2.950 | 3.050 | 3.030 | 3.030 | 15,000 | 45,450 | 3.0300 | 3.030 | 2.950 | 3.050 | 3.030 | 3.030 | 15,000 | 3.0300 | 1.00% |
| 2017-02-10 | 0 | 3.000 | 2.950 | 3.010 | 2.950 | 3.000 | 141,500 | 422,025 | 2.9825 | 3.000 | 2.950 | 3.010 | 2.950 | 3.000 | 141,500 | 2.9825 | 1.69% |
| 2017-02-09 | 0 | 2.950 | 2.950 | 3.030 | 2.950 | 2.950 | 56,000 | 165,200 | 2.9500 | 2.950 | 2.950 | 3.030 | 2.950 | 2.950 | 56,000 | 2.9500 | 1.03% |
| 2017-02-08 | 0 | 2.920 | 2.920 | 2.950 | - | - | 0 | 0 | - | 2.920 | 2.920 | 2.950 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 2.920 | 2.920 | 2.980 | 2.900 | 2.920 | 25,000 | 72,750 | 2.9100 | 2.920 | 2.920 | 2.980 | 2.900 | 2.920 | 25,000 | 2.9100 | -1.35% |
| 2017-02-06 | 0 | 2.960 | 2.950 | 3.020 | 2.900 | 2.960 | 91,000 | 264,525 | 2.9069 | 2.960 | 2.950 | 3.020 | 2.900 | 2.960 | 91,000 | 2.9069 | 2.07% |
| 2017-02-03 | 0 | 2.900 | 2.860 | 2.950 | 2.900 | 2.910 | 24,500 | 71,095 | 2.9018 | 2.900 | 2.860 | 2.950 | 2.900 | 2.910 | 24,500 | 2.9018 | -1.69% |
| 2017-02-02 | 0 | 2.950 | 2.800 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 2.950 | 2.800 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 2.950 | 2.810 | 3.050 | - | - | 0 | 0 | - | 2.950 | 2.810 | 3.050 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 2.950 | 2.950 | 3.060 | - | - | 0 | 0 | - | 2.950 | 2.950 | 3.060 | - | - | 0 | - | 0.00% |
| 2017-01-25 | 0 | 2.950 | 2.950 | 3.080 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 2.950 | 2.950 | 3.080 | 2.950 | 2.950 | 10,000 | 2.9500 | 0.00% |
| 2017-01-24 | 0 | 2.950 | 2.900 | 3.050 | - | - | 0 | 0 | - | 2.950 | 2.900 | 3.050 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 2.950 | 2.850 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.850 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 2.950 | 2.900 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.900 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 2.950 | 2.900 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.900 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 2.950 | 2.950 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.950 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 2.950 | 2.900 | 3.080 | - | - | 0 | 0 | - | 2.950 | 2.900 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 2.950 | 2.950 | 3.050 | 2.900 | 2.900 | 5,500 | 15,950 | 2.9000 | 2.950 | 2.950 | 3.050 | 2.900 | 2.900 | 5,500 | 2.9000 | -4.22% |
| 2017-01-13 | 0 | 3.080 | 2.920 | 3.080 | - | - | 0 | 0 | - | 3.080 | 2.920 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 3.080 | 2.850 | 3.080 | 3.080 | 3.080 | 500 | 1,540 | 3.0800 | 3.080 | 2.850 | 3.080 | 3.080 | 3.080 | 500 | 3.0800 | 0.00% |
| 2017-01-11 | 0 | 3.080 | 2.920 | 3.080 | - | - | 0 | 0 | - | 3.080 | 2.920 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 3.080 | 2.850 | 3.080 | - | - | 0 | 0 | - | 3.080 | 2.850 | 3.080 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 3.080 | 2.900 | 3.100 | - | - | 0 | 0 | - | 3.080 | 2.900 | 3.100 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 3.080 | 2.950 | 3.080 | 2.930 | 3.100 | 7,900 | 23,338 | 2.9542 | 3.080 | 2.950 | 3.080 | 2.930 | 3.100 | 7,900 | 2.9542 | 5.12% |
| 2017-01-05 | 0 | 2.930 | 2.930 | 3.050 | 2.930 | 2.930 | 1,000 | 2,930 | 2.9300 | 2.930 | 2.930 | 3.050 | 2.930 | 2.930 | 1,000 | 2.9300 | 1.03% |
| 2017-01-04 | 0 | 2.900 | 2.900 | 3.020 | 2.880 | 2.980 | 102,500 | 305,200 | 2.9776 | 2.900 | 2.900 | 3.020 | 2.880 | 2.980 | 102,500 | 2.9776 | 3.57% |
| 2017-01-03 | 0 | 2.800 | 2.800 | 3.080 | 2.750 | 2.750 | 3,000 | 8,250 | 2.7500 | 2.800 | 2.800 | 3.080 | 2.750 | 2.750 | 3,000 | 2.7500 | -5.72% |
| 2016-12-30 | 0 | 2.970 | 2.970 | 3.070 | 2.950 | 3.000 | 16,500 | 49,275 | 2.9864 | 2.970 | 2.970 | 3.070 | 2.950 | 3.000 | 16,500 | 2.9864 | -1.00% |
| 2016-12-29 | 0 | 3.000 | 2.950 | 3.050 | 2.990 | 3.000 | 11,000 | 32,990 | 2.9991 | 3.000 | 2.950 | 3.050 | 2.990 | 3.000 | 11,000 | 2.9991 | 3.09% |
| 2016-12-28 | 0 | 2.910 | 2.910 | 3.030 | 2.910 | 2.920 | 50,000 | 145,510 | 2.9102 | 2.910 | 2.910 | 3.030 | 2.910 | 2.920 | 50,000 | 2.9102 | 0.34% |
| 2016-12-23 | 0 | 2.900 | 2.860 | 3.000 | 2.770 | 3.000 | 359,000 | 1,054,830 | 2.9382 | 2.900 | 2.860 | 3.000 | 2.770 | 3.000 | 359,000 | 2.9382 | 3.20% |
| 2016-12-22 | 0 | 2.810 | 2.810 | 2.860 | 2.750 | 2.860 | 33,000 | 92,235 | 2.7950 | 2.810 | 2.810 | 2.860 | 2.750 | 2.860 | 33,000 | 2.7950 | 1.08% |
| 2016-12-21 | 0 | 2.780 | 2.760 | 2.850 | 2.710 | 2.780 | 4,500 | 12,335 | 2.7411 | 2.780 | 2.760 | 2.850 | 2.710 | 2.780 | 4,500 | 2.7411 | 0.00% |
| 2016-12-20 | 0 | 2.780 | 2.710 | 2.780 | 2.700 | 2.790 | 148,500 | 412,780 | 2.7797 | 2.780 | 2.710 | 2.780 | 2.700 | 2.790 | 148,500 | 2.7797 | 0.36% |
| 2016-12-19 | 0 | 2.770 | 2.770 | 2.780 | 2.750 | 2.850 | 4,500 | 12,775 | 2.8389 | 2.770 | 2.770 | 2.780 | 2.750 | 2.850 | 4,500 | 2.8389 | -2.81% |
| 2016-12-16 | 0 | 2.850 | 2.690 | 2.850 | 2.850 | 2.850 | 2,500 | 7,125 | 2.8500 | 2.850 | 2.690 | 2.850 | 2.850 | 2.850 | 2,500 | 2.8500 | 0.00% |
| 2016-12-15 | 0 | 2.850 | 2.650 | 2.850 | - | - | 0 | 0 | - | 2.850 | 2.650 | 2.850 | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 2.850 | 2.660 | 2.850 | 2.750 | 2.850 | 10,000 | 27,950 | 2.7950 | 2.850 | 2.660 | 2.850 | 2.750 | 2.850 | 10,000 | 2.7950 | 7.55% |
| 2016-12-13 | 0 | 2.650 | 2.650 | 3.000 | 2.640 | 2.650 | 55,000 | 145,700 | 2.6491 | 2.650 | 2.650 | 3.000 | 2.640 | 2.650 | 55,000 | 2.6491 | -1.49% |
| 2016-12-12 | 0 | 2.690 | 2.580 | 2.700 | - | - | 153 | 390 | 2.5490 | 2.690 | 2.580 | 2.700 | - | - | 153 | 2.5490 | -2.18% |
| 2016-12-09 | 0 | 2.750 | 2.750 | 3.100 | - | - | 0 | 0 | - | 2.750 | 2.750 | 3.100 | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 2.750 | 2.740 | 3.000 | 2.740 | 2.750 | 101,000 | 277,740 | 2.7499 | 2.750 | 2.740 | 3.000 | 2.740 | 2.750 | 101,000 | 2.7499 | 0.36% |
| 2016-12-07 | 0 | 2.740 | 2.740 | 2.980 | 2.740 | 2.750 | 26,000 | 71,340 | 2.7438 | 2.740 | 2.740 | 2.980 | 2.740 | 2.750 | 26,000 | 2.7438 | -2.14% |
| 2016-12-06 | 0 | 2.800 | 2.690 | 3.000 | 2.590 | 2.800 | 21,500 | 58,095 | 2.7021 | 2.800 | 2.690 | 3.000 | 2.590 | 2.800 | 21,500 | 2.7021 | 1.82% |
| 2016-12-05 | 0 | 2.750 | 2.750 | 3.200 | 2.700 | 2.760 | 27,000 | 74,275 | 2.7509 | 2.750 | 2.750 | 3.200 | 2.700 | 2.760 | 27,000 | 2.7509 | -0.36% |
| 2016-12-02 | 0 | 2.760 | 2.700 | 2.800 | 2.760 | 2.910 | 12,500 | 35,730 | 2.8584 | 2.760 | 2.700 | 2.800 | 2.760 | 2.910 | 12,500 | 2.8584 | -4.83% |
| 2016-12-01 | 0 | 2.900 | 2.780 | 2.900 | 2.900 | 2.900 | 3,500 | 10,150 | 2.9000 | 2.900 | 2.780 | 2.900 | 2.900 | 2.900 | 3,500 | 2.9000 | 0.00% |
| 2016-11-30 | 0 | 2.900 | 2.700 | 2.970 | - | - | 0 | 0 | - | 2.900 | 2.700 | 2.970 | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 2.900 | 2.860 | 2.980 | 2.900 | 2.980 | 28,500 | 83,820 | 2.9411 | 2.900 | 2.860 | 2.980 | 2.900 | 2.980 | 28,500 | 2.9411 | 5.45% |
| 2016-11-28 | 0 | 2.750 | 2.750 | 2.880 | - | - | 0 | 0 | - | 2.750 | 2.750 | 2.880 | - | - | 0 | - | 1.85% |
| 2016-11-25 | 0 | 2.700 | 2.610 | 2.870 | - | - | 0 | 0 | - | 2.700 | 2.610 | 2.870 | - | - | 0 | - | 0.00% |
| 2016-11-24 | 0 | 2.700 | 2.700 | 2.900 | 2.610 | 2.610 | 12,500 | 32,625 | 2.6100 | 2.700 | 2.700 | 2.900 | 2.610 | 2.610 | 12,500 | 2.6100 | -5.26% |
| 2016-11-23 | 0 | 2.850 | 2.850 | 2.970 | 2.850 | 2.850 | 2,000 | 5,700 | 2.8500 | 2.850 | 2.850 | 2.970 | 2.850 | 2.850 | 2,000 | 2.8500 | 1.79% |
| 2016-11-22 | 0 | 2.800 | 2.800 | 2.980 | - | - | 0 | 0 | - | 2.800 | 2.800 | 2.980 | - | - | 0 | - | 1.45% |
| 2016-11-21 | 0 | 2.760 | 2.760 | 2.990 | 2.760 | 2.760 | 2,000 | 5,520 | 2.7600 | 2.760 | 2.760 | 2.990 | 2.760 | 2.760 | 2,000 | 2.7600 | 0.36% |
| 2016-11-18 | 0 | 2.750 | 2.750 | 2.970 | 2.750 | 2.750 | 1,000 | 2,750 | 2.7500 | 2.750 | 2.750 | 2.970 | 2.750 | 2.750 | 1,000 | 2.7500 | -6.46% |
| 2016-11-17 | 0 | 2.940 | 2.640 | 2.940 | - | - | 0 | 0 | - | 2.940 | 2.640 | 2.940 | - | - | 0 | - | -0.34% |
| 2016-11-16 | 0 | 2.950 | 2.620 | 2.950 | 2.950 | 2.970 | 1,500 | 4,445 | 2.9633 | 2.950 | 2.620 | 2.950 | 2.950 | 2.970 | 1,500 | 2.9633 | -1.01% |
| 2016-11-15 | 0 | 2.980 | 2.620 | 2.980 | - | - | 0 | 0 | - | 2.980 | 2.620 | 2.980 | - | - | 0 | - | 0.00% |
| 2016-11-14 | 0 | 2.980 | 2.620 | 2.980 | - | - | 0 | 0 | - | 2.980 | 2.620 | 2.980 | - | - | 0 | - | 0.00% |
| 2016-11-11 | 0 | 2.980 | 2.620 | 3.040 | 2.980 | 2.980 | 100,000 | 298,000 | 2.9800 | 2.980 | 2.620 | 3.040 | 2.980 | 2.980 | 100,000 | 2.9800 | 0.00% |
| 2016-11-10 | 0 | 2.980 | 2.870 | 2.980 | 2.980 | 2.980 | 4,000 | 11,920 | 2.9800 | 2.980 | 2.870 | 2.980 | 2.980 | 2.980 | 4,000 | 2.9800 | 2.41% |
| 2016-11-09 | 0 | 2.910 | 2.900 | 3.040 | 2.910 | 3.100 | 37,000 | 112,710 | 3.0462 | 2.910 | 2.900 | 3.040 | 2.910 | 3.100 | 37,000 | 3.0462 | 1.39% |
| 2016-11-08 | 0 | 2.870 | 2.670 | 3.100 | 2.870 | 2.870 | 36,000 | 103,320 | 2.8700 | 2.870 | 2.670 | 3.100 | 2.870 | 2.870 | 36,000 | 2.8700 | 0.00% |
| 2016-11-07 | 0 | 2.870 | 2.800 | 2.950 | 2.740 | 2.870 | 45,500 | 124,910 | 2.7453 | 2.870 | 2.800 | 2.950 | 2.740 | 2.870 | 45,500 | 2.7453 | 5.90% |
| 2016-11-04 | 0 | 2.710 | 2.710 | 2.900 | 2.610 | 2.610 | 7,500 | 19,575 | 2.6100 | 2.710 | 2.710 | 2.900 | 2.610 | 2.610 | 7,500 | 2.6100 | -5.57% |
| 2016-11-03 | 0 | 2.870 | 2.610 | 3.090 | - | - | 0 | 0 | - | 2.870 | 2.610 | 3.090 | - | - | 0 | - | 0.00% |
| 2016-11-02 | 0 | 2.870 | 2.610 | 2.870 | - | - | 0 | 0 | - | 2.870 | 2.610 | 2.870 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 2.870 | 2.810 | 2.900 | - | - | 0 | 0 | - | 2.870 | 2.810 | 2.900 | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 2.870 | 2.870 | 2.950 | 2.840 | 2.910 | 133,000 | 384,880 | 2.8938 | 2.870 | 2.870 | 2.950 | 2.840 | 2.910 | 133,000 | 2.8938 | -1.03% |
| 2016-10-28 | 0 | 2.900 | 2.840 | 2.900 | 2.950 | 3.020 | 6,000 | 17,945 | 2.9908 | 2.900 | 2.840 | 2.900 | 2.950 | 3.020 | 6,000 | 2.9908 | -2.68% |
| 2016-10-27 | 0 | 2.980 | 2.840 | 3.000 | 2.980 | 2.990 | 14,000 | 41,770 | 2.9836 | 2.980 | 2.840 | 3.000 | 2.980 | 2.990 | 14,000 | 2.9836 | -1.32% |
| 2016-10-26 | 0 | 3.020 | 2.840 | 3.050 | - | - | 0 | 0 | - | 3.020 | 2.840 | 3.050 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 3.020 | 2.840 | 3.020 | 3.030 | 3.030 | 3,000 | 9,090 | 3.0300 | 3.020 | 2.840 | 3.020 | 3.030 | 3.030 | 3,000 | 3.0300 | 0.00% |
| 2016-10-24 | 0 | 3.020 | 2.840 | 3.020 | 3.020 | 3.020 | 6,000 | 18,125 | 3.0208 | 3.020 | 2.840 | 3.020 | 3.020 | 3.020 | 6,000 | 3.0208 | 0.67% |
| 2016-10-20 | 0 | 3.000 | 2.900 | 3.020 | 3.000 | 3.020 | 2,000 | 6,030 | 3.0150 | 3.000 | 2.900 | 3.020 | 3.000 | 3.020 | 2,000 | 3.0150 | -0.99% |
| 2016-10-19 | 0 | 3.030 | 2.840 | 3.030 | - | - | 0 | 0 | - | 3.030 | 2.840 | 3.030 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 3.030 | 2.760 | 3.030 | 3.030 | 3.100 | 17,500 | 53,095 | 3.0340 | 3.030 | 2.760 | 3.030 | 3.030 | 3.100 | 17,500 | 3.0340 | 0.00% |
| 2016-10-17 | 0 | 3.030 | 2.760 | 3.300 | - | - | 0 | 0 | - | 3.030 | 2.760 | 3.300 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 3.030 | 3.030 | 3.300 | - | - | 0 | 0 | - | 3.030 | 3.030 | 3.300 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 3.030 | 3.030 | 3.380 | - | - | 0 | 0 | - | 3.030 | 3.030 | 3.380 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 3.030 | 2.760 | 3.050 | - | - | 0 | 0 | - | 3.030 | 2.760 | 3.050 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 3.030 | 2.760 | 3.380 | - | - | 0 | 0 | - | 3.030 | 2.760 | 3.380 | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 3.030 | 3.030 | 3.150 | - | - | 0 | 0 | - | 3.030 | 3.030 | 3.150 | - | - | 0 | - | 0.33% |
| 2016-10-06 | 0 | 3.020 | 2.780 | 3.100 | - | - | 0 | 0 | - | 3.020 | 2.780 | 3.100 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 3.020 | 3.020 | 3.150 | 3.020 | 3.020 | 41,500 | 125,330 | 3.0200 | 3.020 | 3.020 | 3.150 | 3.020 | 3.020 | 41,500 | 3.0200 | 0.00% |
| 2016-10-04 | 0 | 3.020 | 2.770 | 3.380 | - | - | 0 | 0 | - | 3.020 | 2.770 | 3.380 | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 3.020 | 2.900 | 3.150 | 3.020 | 3.020 | 18,500 | 55,870 | 3.0200 | 3.020 | 2.900 | 3.150 | 3.020 | 3.020 | 18,500 | 3.0200 | 0.67% |
| 2016-09-30 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.950 | 3.000 | - | - | 0 | - | -2.60% |
| 2016-09-29 | 0 | 3.080 | 2.830 | 3.130 | - | - | 0 | 0 | - | 3.080 | 2.830 | 3.130 | - | - | 0 | - | 0.00% |
| 2016-09-28 | 0 | 3.080 | 2.830 | 3.350 | - | - | 0 | 0 | - | 3.080 | 2.830 | 3.350 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 3.080 | 3.020 | 3.380 | - | - | 0 | 0 | - | 3.080 | 3.020 | 3.380 | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 3.080 | 2.950 | 3.250 | - | - | 0 | 0 | - | 3.080 | 2.950 | 3.250 | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 3.080 | 3.080 | 3.150 | 3.080 | 3.150 | 1,500 | 4,655 | 3.1033 | 3.080 | 3.080 | 3.150 | 3.080 | 3.150 | 1,500 | 3.1033 | -0.32% |
| 2016-09-22 | 0 | 3.090 | 3.040 | 3.090 | 3.040 | 3.100 | 109,000 | 337,465 | 3.0960 | 3.090 | 3.040 | 3.090 | 3.040 | 3.100 | 109,000 | 3.0960 | -0.32% |
| 2016-09-21 | 0 | 3.100 | 2.680 | 3.100 | 3.250 | 3.280 | 2,000 | 6,530 | 3.2650 | 3.100 | 2.680 | 3.100 | 3.250 | 3.280 | 2,000 | 3.2650 | 6.90% |
| 2016-09-20 | 0 | 2.900 | 2.800 | 3.100 | 2.900 | 2.900 | 11,000 | 31,900 | 2.9000 | 2.900 | 2.800 | 3.100 | 2.900 | 2.900 | 11,000 | 2.9000 | 0.00% |
| 2016-09-19 | 0 | 2.900 | 2.680 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.680 | 2.900 | - | - | 0 | - | -0.34% |
| 2016-09-15 | 0 | 2.910 | 2.910 | 3.130 | 2.550 | 2.880 | 267,000 | 768,790 | 2.8794 | 2.910 | 2.910 | 3.130 | 2.550 | 2.880 | 267,000 | 2.8794 | -5.52% |
| 2016-09-14 | 0 | 3.080 | 2.850 | 3.180 | 3.080 | 3.280 | 1,500 | 4,720 | 3.1467 | 3.080 | 2.850 | 3.180 | 3.080 | 3.280 | 1,500 | 3.1467 | -1.60% |
| 2016-09-13 | 0 | 3.130 | 3.020 | 3.200 | - | - | 0 | 0 | - | 3.130 | 3.020 | 3.200 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 3.130 | 3.080 | 3.130 | - | - | 0 | 0 | - | 3.130 | 3.080 | 3.130 | - | - | 0 | - | 0.00% |
| 2016-09-09 | 0 | 3.130 | 3.130 | 3.190 | 3.080 | 3.130 | 12,500 | 39,100 | 3.1280 | 3.130 | 3.130 | 3.190 | 3.080 | 3.130 | 12,500 | 3.1280 | 2.29% |
| 2016-09-08 | 0 | 3.060 | 3.060 | 3.120 | - | - | 0 | 0 | - | 3.060 | 3.060 | 3.120 | - | - | 0 | - | 0.66% |
| 2016-09-07 | 0 | 3.040 | 3.030 | 3.080 | 3.030 | 3.070 | 25,500 | 77,550 | 3.0412 | 3.040 | 3.030 | 3.080 | 3.030 | 3.070 | 25,500 | 3.0412 | 0.00% |
| 2016-09-06 | 0 | 3.040 | 3.040 | 3.080 | 3.030 | 3.080 | 72,000 | 219,080 | 3.0428 | 3.040 | 3.040 | 3.080 | 3.030 | 3.080 | 72,000 | 3.0428 | 0.66% |
| 2016-09-05 | 0 | 3.020 | 3.020 | 3.050 | 3.010 | 3.080 | 53,000 | 163,055 | 3.0765 | 3.020 | 3.020 | 3.050 | 3.010 | 3.080 | 53,000 | 3.0765 | 2.37% |
| 2016-09-02 | 0 | 2.950 | 2.950 | 3.000 | 2.930 | 2.950 | 39,000 | 114,955 | 2.9476 | 2.950 | 2.950 | 3.000 | 2.930 | 2.950 | 39,000 | 2.9476 | 0.68% |
| 2016-09-01 | 0 | 2.930 | 2.930 | 2.950 | 2.840 | 2.940 | 81,500 | 238,000 | 2.9202 | 2.930 | 2.930 | 2.950 | 2.840 | 2.940 | 81,500 | 2.9202 | 3.17% |
| 2016-08-31 | 0 | 2.840 | 2.740 | 2.940 | - | - | 0 | 0 | - | 2.840 | 2.740 | 2.940 | - | - | 0 | - | 0.00% |
| 2016-08-30 | 0 | 2.840 | 2.840 | 2.940 | 2.840 | 2.840 | 3,000 | 8,520 | 2.8400 | 2.840 | 2.840 | 2.940 | 2.840 | 2.840 | 3,000 | 2.8400 | 1.79% |
| 2016-08-29 | 0 | 2.790 | 2.790 | 2.820 | - | - | 0 | 0 | - | 2.790 | 2.790 | 2.820 | - | - | 0 | - | 2.57% |
| 2016-08-26 | 0 | 2.720 | 2.720 | 2.850 | - | - | 0 | 0 | - | 2.720 | 2.720 | 2.850 | - | - | 0 | - | 0.74% |
| 2016-08-25 | 0 | 2.700 | 2.700 | 2.940 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 2.700 | 2.700 | 2.940 | 2.700 | 2.700 | 4,000 | 2.7000 | -3.57% |
| 2016-08-24 | 0 | 2.800 | 2.600 | 2.910 | - | - | 0 | 0 | - | 2.800 | 2.600 | 2.910 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 2.800 | 2.600 | 2.920 | - | - | 0 | 0 | - | 2.800 | 2.600 | 2.920 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 2.800 | 2.560 | 2.940 | - | - | 0 | 0 | - | 2.800 | 2.560 | 2.940 | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.700 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 2.800 | 2.790 | 2.900 | 2.760 | 2.940 | 14,500 | 40,700 | 2.8069 | 2.800 | 2.790 | 2.900 | 2.760 | 2.940 | 14,500 | 2.8069 | -3.45% |
| 2016-08-17 | 0 | 2.900 | 2.560 | 2.930 | - | - | 0 | 0 | - | 2.900 | 2.560 | 2.930 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 2.900 | 2.700 | 2.910 | - | - | 0 | 0 | - | 2.900 | 2.700 | 2.910 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 2.900 | 2.580 | 2.900 | 2.910 | 2.910 | 4,000 | 11,640 | 2.9100 | 2.900 | 2.580 | 2.900 | 2.910 | 2.910 | 4,000 | 2.9100 | 1.05% |
| 2016-08-12 | 0 | 2.870 | 2.840 | 2.900 | - | - | 0 | 0 | - | 2.870 | 2.840 | 2.900 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 2.870 | 2.870 | 2.910 | - | - | 0 | 0 | - | 2.870 | 2.870 | 2.910 | - | - | 0 | - | 0.35% |
| 2016-08-10 | 0 | 2.860 | 2.880 | 2.900 | 2.800 | 2.890 | 46,500 | 133,050 | 2.8613 | 2.860 | 2.880 | 2.900 | 2.800 | 2.890 | 46,500 | 2.8613 | -1.72% |
| 2016-08-09 | 0 | 2.910 | 2.830 | 2.940 | 2.910 | 2.970 | 42,500 | 125,185 | 2.9455 | 2.910 | 2.830 | 2.940 | 2.910 | 2.970 | 42,500 | 2.9455 | -1.36% |
| 2016-08-08 | 0 | 2.950 | 2.910 | 2.950 | 2.910 | 2.950 | 48,000 | 141,280 | 2.9433 | 2.950 | 2.910 | 2.950 | 2.910 | 2.950 | 48,000 | 2.9433 | 0.00% |
| 2016-08-05 | 0 | 2.950 | 2.910 | 2.950 | 2.800 | 2.950 | 174,000 | 506,090 | 2.9086 | 2.950 | 2.910 | 2.950 | 2.800 | 2.950 | 174,000 | 2.9086 | 6.88% |
| 2016-08-04 | 0 | 2.760 | 2.760 | 2.800 | 2.710 | 2.820 | 120,000 | 332,805 | 2.7734 | 2.760 | 2.760 | 2.800 | 2.710 | 2.820 | 120,000 | 2.7734 | 2.99% |
| 2016-08-03 | 0 | 2.680 | 2.680 | 2.740 | 2.620 | 2.690 | 254,500 | 672,045 | 2.6406 | 2.680 | 2.680 | 2.740 | 2.620 | 2.690 | 254,500 | 2.6406 | 2.29% |
| 2016-08-01 | 0 | 2.620 | 2.620 | 2.720 | - | - | 0 | 0 | - | 2.620 | 2.620 | 2.720 | - | - | 0 | - | 1.55% |
| 2016-07-29 | 0 | 2.580 | 2.580 | 2.650 | 2.560 | 2.580 | 11,000 | 28,260 | 2.5691 | 2.580 | 2.580 | 2.650 | 2.560 | 2.580 | 11,000 | 2.5691 | -3.73% |
| 2016-07-28 | 0 | 2.680 | 2.630 | 2.680 | 2.420 | 2.850 | 317,000 | 840,155 | 2.6503 | 2.680 | 2.630 | 2.680 | 2.420 | 2.850 | 317,000 | 2.6503 | 15.02% |
| 2016-07-27 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.330 | 214,500 | 499,785 | 2.3300 | 2.330 | 2.330 | 2.350 | 2.330 | 2.330 | 214,500 | 2.3300 | -2.10% |
| 2016-07-26 | 0 | 2.380 | 2.230 | 2.380 | 2.140 | 2.430 | 43,000 | 95,440 | 2.2195 | 2.380 | 2.230 | 2.380 | 2.140 | 2.430 | 43,000 | 2.2195 | 3.03% |
| 2016-07-25 | 0 | 2.310 | 2.310 | 2.440 | 2.220 | 2.310 | 46,000 | 104,390 | 2.2693 | 2.310 | 2.310 | 2.440 | 2.220 | 2.310 | 46,000 | 2.2693 | -6.85% |
| 2016-07-22 | 0 | 2.480 | 2.180 | 2.480 | 2.480 | 2.480 | 2,500 | 6,200 | 2.4800 | 2.480 | 2.180 | 2.480 | 2.480 | 2.480 | 2,500 | 2.4800 | -0.40% |
| 2016-07-21 | 0 | 2.490 | 2.300 | 2.490 | 2.490 | 2.490 | 500 | 1,245 | 2.4900 | 2.490 | 2.300 | 2.490 | 2.490 | 2.490 | 500 | 2.4900 | 2.47% |
| 2016-07-20 | 0 | 2.430 | 2.430 | 2.500 | 2.370 | 2.430 | 134,500 | 322,575 | 2.3983 | 2.430 | 2.430 | 2.500 | 2.370 | 2.430 | 134,500 | 2.3983 | 6.58% |
| 2016-07-19 | 0 | 2.280 | 2.280 | 2.450 | - | - | 0 | 0 | - | 2.280 | 2.280 | 2.450 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 2.280 | 2.280 | 2.380 | 2.280 | 2.300 | 43,000 | 98,440 | 2.2893 | 2.280 | 2.280 | 2.380 | 2.280 | 2.300 | 43,000 | 2.2893 | 0.00% |
| 2016-07-15 | 0 | 2.280 | 2.280 | 2.350 | 2.280 | 2.280 | 12,000 | 27,360 | 2.2800 | 2.280 | 2.280 | 2.350 | 2.280 | 2.280 | 12,000 | 2.2800 | 0.00% |
| 2016-07-14 | 0 | 2.280 | 2.280 | 2.350 | 2.250 | 2.280 | 73,000 | 165,855 | 2.2720 | 2.280 | 2.280 | 2.350 | 2.250 | 2.280 | 73,000 | 2.2720 | -4.20% |
| 2016-07-13 | 0 | 2.380 | 2.150 | 2.450 | - | - | 0 | 0 | - | 2.380 | 2.150 | 2.450 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 2.380 | 2.250 | 2.380 | - | - | 0 | 0 | - | 2.380 | 2.250 | 2.380 | - | - | 0 | - | 0.00% |
| 2016-07-11 | 0 | 2.380 | 2.110 | 2.380 | 2.380 | 2.380 | 3,000 | 7,140 | 2.3800 | 2.380 | 2.110 | 2.380 | 2.380 | 2.380 | 3,000 | 2.3800 | 0.00% |
| 2016-07-08 | 0 | 2.380 | 2.380 | 2.490 | 2.250 | 2.250 | 5,000 | 11,250 | 2.2500 | 2.380 | 2.380 | 2.490 | 2.250 | 2.250 | 5,000 | 2.2500 | 4.39% |
| 2016-07-07 | 0 | 2.280 | 2.250 | 2.380 | 2.120 | 2.380 | 37,000 | 82,060 | 2.2178 | 2.280 | 2.250 | 2.380 | 2.120 | 2.380 | 37,000 | 2.2178 | -0.87% |
| 2016-07-06 | 0 | 2.300 | 2.160 | 2.300 | - | - | 0 | 0 | - | 2.300 | 2.160 | 2.300 | - | - | 0 | - | 0.00% |
| 2016-07-05 | 0 | 2.300 | 2.090 | 2.500 | - | - | 0 | 0 | - | 2.300 | 2.090 | 2.500 | - | - | 0 | - | 0.00% |
| 2016-07-04 | 0 | 2.300 | 2.120 | 2.370 | - | - | 0 | 0 | - | 2.300 | 2.120 | 2.370 | - | - | 0 | - | 0.00% |
| 2016-06-30 | 0 | 2.300 | 2.080 | 2.370 | - | - | 0 | 0 | - | 2.300 | 2.080 | 2.370 | - | - | 0 | - | 0.00% |
| 2016-06-29 | 0 | 2.300 | 2.250 | 2.370 | - | - | 0 | 0 | - | 2.300 | 2.250 | 2.370 | - | - | 0 | - | 0.00% |
| 2016-06-28 | 0 | 2.300 | 2.120 | 2.360 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 2.300 | 2.120 | 2.360 | 2.300 | 2.300 | 20,000 | 2.3000 | -2.54% |
| 2016-06-27 | 0 | 2.360 | 2.120 | 2.370 | - | - | 0 | 0 | - | 2.360 | 2.120 | 2.370 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 2.360 | 2.170 | 2.360 | 2.110 | 2.360 | 11,000 | 23,700 | 2.1545 | 2.360 | 2.170 | 2.360 | 2.110 | 2.360 | 11,000 | 2.1545 | -0.42% |
| 2016-06-23 | 0 | 2.370 | 2.150 | 2.380 | 2.350 | 2.370 | 15,000 | 35,310 | 2.3540 | 2.370 | 2.150 | 2.380 | 2.350 | 2.370 | 15,000 | 2.3540 | -0.42% |
| 2016-06-22 | 0 | 2.380 | 2.140 | 2.380 | 2.380 | 2.380 | 22,000 | 52,360 | 2.3800 | 2.380 | 2.140 | 2.380 | 2.380 | 2.380 | 22,000 | 2.3800 | 0.00% |
| 2016-06-21 | 0 | 2.380 | 2.380 | 2.550 | 2.380 | 2.380 | 500 | 1,190 | 2.3800 | 2.380 | 2.380 | 2.550 | 2.380 | 2.380 | 500 | 2.3800 | 1.28% |
| 2016-06-20 | 0 | 2.350 | 2.200 | 2.500 | - | - | 0 | 0 | - | 2.350 | 2.200 | 2.500 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 2.350 | 2.350 | 2.500 | - | - | 0 | - | 0.86% |
| 2016-06-16 | 0 | 2.330 | 2.300 | 2.480 | 2.330 | 2.330 | 2,290 | 5,312 | 2.3197 | 2.330 | 2.300 | 2.480 | 2.330 | 2.330 | 2,290 | 2.3197 | -4.90% |
| 2016-06-15 | 0 | 2.450 | 2.250 | 2.500 | - | - | 0 | 0 | - | 2.450 | 2.250 | 2.500 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 8,000 | 19,600 | 2.4500 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 8,000 | 2.4500 | 0.00% |
| 2016-06-13 | 0 | 2.450 | 2.450 | 2.490 | - | - | 0 | 0 | - | 2.450 | 2.450 | 2.490 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 2.450 | 2.290 | 2.590 | - | - | 0 | 0 | - | 2.450 | 2.290 | 2.590 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 2.450 | 2.450 | 2.520 | 2.300 | 2.500 | 38,500 | 94,400 | 2.4519 | 2.450 | 2.450 | 2.520 | 2.300 | 2.500 | 38,500 | 2.4519 | -1.61% |
| 2016-06-07 | 0 | 2.490 | 2.360 | 2.490 | - | - | 0 | 0 | - | 2.490 | 2.360 | 2.490 | - | - | 0 | - | -0.40% |
| 2016-06-06 | 0 | 2.500 | 2.430 | 2.600 | 2.370 | 2.500 | 12,500 | 30,495 | 2.4396 | 2.500 | 2.430 | 2.600 | 2.370 | 2.500 | 12,500 | 2.4396 | 0.00% |
| 2016-06-03 | 0 | 2.500 | 2.370 | 2.500 | 2.370 | 2.530 | 97,500 | 244,700 | 2.5097 | 2.500 | 2.370 | 2.500 | 2.370 | 2.530 | 97,500 | 2.5097 | 0.00% |
| 2016-06-02 | 0 | 2.500 | 2.500 | 2.550 | - | - | 0 | 0 | - | 2.500 | 2.500 | 2.550 | - | - | 0 | - | 1.21% |
| 2016-06-01 | 0 | 2.470 | 2.470 | 2.500 | 2.470 | 2.530 | 147,500 | 365,190 | 2.4759 | 2.470 | 2.470 | 2.500 | 2.470 | 2.530 | 147,500 | 2.4759 | 3.35% |
| 2016-05-31 | 0 | 2.390 | 2.370 | 2.500 | 2.360 | 2.390 | 31,500 | 74,415 | 2.3624 | 2.390 | 2.370 | 2.500 | 2.360 | 2.390 | 31,500 | 2.3624 | 4.82% |
| 2016-05-30 | 0 | 2.280 | 2.210 | 2.450 | 2.280 | 2.450 | 301,000 | 737,240 | 2.4493 | 2.280 | 2.210 | 2.450 | 2.280 | 2.450 | 301,000 | 2.4493 | -8.06% |
| 2016-05-27 | 0 | 2.480 | 2.330 | 2.480 | 2.150 | 2.490 | 85,500 | 197,350 | 2.3082 | 2.480 | 2.330 | 2.480 | 2.150 | 2.490 | 85,500 | 2.3082 | -0.40% |
| 2016-05-26 | 0 | 2.490 | 2.310 | 2.500 | 2.490 | 2.490 | 2,000 | 4,980 | 2.4900 | 2.490 | 2.310 | 2.500 | 2.490 | 2.490 | 2,000 | 2.4900 | -0.40% |
| 2016-05-25 | 0 | 2.500 | 2.300 | 2.790 | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 2.500 | 2.300 | 2.790 | 2.500 | 2.500 | 12,000 | 2.5000 | -1.96% |
| 2016-05-24 | 0 | 2.550 | 2.500 | 2.550 | - | - | 2,000 | 5,100 | 2.5500 | 2.550 | 2.500 | 2.550 | - | - | 2,000 | 2.5500 | 0.00% |
| 2016-05-23 | 0 | 2.550 | 2.550 | 2.800 | - | - | 0 | 0 | - | 2.550 | 2.550 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 2.550 | 2.550 | 2.800 | - | - | 0 | 0 | - | 2.550 | 2.550 | 2.800 | - | - | 0 | - | 2.00% |
| 2016-05-19 | 0 | 2.500 | 2.500 | 2.790 | 2.500 | 2.600 | 43,100 | 111,960 | 2.5977 | 2.500 | 2.500 | 2.790 | 2.500 | 2.600 | 43,100 | 2.5977 | -3.85% |
| 2016-05-18 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.600 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.600 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 2.600 | 2.550 | 2.600 | - | - | 0 | 0 | - | 2.600 | 2.550 | 2.600 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 2.600 | 2.600 | 2.800 | 2.550 | 2.550 | 4,500 | 11,475 | 2.5500 | 2.600 | 2.600 | 2.800 | 2.550 | 2.550 | 4,500 | 2.5500 | 1.96% |
| 2016-05-12 | 0 | 2.550 | 2.550 | 2.800 | 2.550 | 2.780 | 10,500 | 29,075 | 2.7690 | 2.550 | 2.550 | 2.800 | 2.550 | 2.780 | 10,500 | 2.7690 | -4.49% |
| 2016-05-11 | 0 | 2.670 | 2.500 | 2.790 | 2.670 | 2.690 | 21,500 | 57,425 | 2.6709 | 2.670 | 2.500 | 2.790 | 2.670 | 2.690 | 21,500 | 2.6709 | 1.91% |
| 2016-05-10 | 0 | 2.620 | 2.550 | 2.790 | - | - | 0 | 0 | - | 2.620 | 2.550 | 2.790 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 2.620 | 2.600 | 2.770 | - | - | 100 | 262 | 2.6200 | 2.620 | 2.600 | 2.770 | - | - | 100 | 2.6200 | 0.00% |
| 2016-05-06 | 0 | 2.620 | 2.550 | 2.780 | - | - | 0 | 0 | - | 2.620 | 2.550 | 2.780 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 2.620 | 2.550 | 2.760 | - | - | 100 | 262 | 2.6200 | 2.620 | 2.550 | 2.760 | - | - | 100 | 2.6200 | 0.00% |
| 2016-05-04 | 0 | 2.620 | 2.610 | 2.620 | 2.600 | 2.620 | 15,800 | 41,230 | 2.6095 | 2.620 | 2.610 | 2.620 | 2.600 | 2.620 | 15,800 | 2.6095 | -1.87% |
| 2016-05-03 | 0 | 2.670 | 2.650 | 2.670 | - | - | 0 | 0 | - | 2.670 | 2.650 | 2.670 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 2.670 | 2.600 | 2.800 | 2.670 | 2.670 | 500 | 1,335 | 2.6700 | 2.670 | 2.600 | 2.800 | 2.670 | 2.670 | 500 | 2.6700 | -1.11% |
| 2016-04-28 | 0 | 2.700 | 2.620 | 2.710 | - | - | 0 | 0 | - | 2.700 | 2.620 | 2.710 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 2.700 | 2.620 | 2.700 | 2.620 | 2.760 | 5,000 | 13,240 | 2.6480 | 2.700 | 2.620 | 2.700 | 2.620 | 2.760 | 5,000 | 2.6480 | 3.05% |
| 2016-04-26 | 0 | 2.620 | 2.620 | 2.780 | - | - | 0 | 0 | - | 2.620 | 2.620 | 2.780 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 2.620 | 2.620 | 2.760 | 2.610 | 2.610 | 5,500 | 14,355 | 2.6100 | 2.620 | 2.620 | 2.760 | 2.610 | 2.610 | 5,500 | 2.6100 | -4.73% |
| 2016-04-22 | 0 | 2.750 | 2.600 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.600 | 2.750 | - | - | 0 | - | -0.36% |
| 2016-04-21 | 0 | 2.760 | 2.670 | 2.760 | 2.680 | 2.800 | 28,000 | 77,980 | 2.7850 | 2.760 | 2.670 | 2.760 | 2.680 | 2.800 | 28,000 | 2.7850 | 4.15% |
| 2016-04-20 | 0 | 2.650 | 2.410 | 2.650 | - | - | 0 | 0 | - | 2.650 | 2.410 | 2.650 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 2.650 | 2.650 | 2.680 | 2.500 | 2.650 | 10,500 | 26,550 | 2.5286 | 2.650 | 2.650 | 2.680 | 2.500 | 2.650 | 10,500 | 2.5286 | 1.92% |
| 2016-04-18 | 0 | 2.600 | 2.500 | 2.680 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.680 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 2.600 | 2.540 | 2.680 | - | - | 0 | 0 | - | 2.600 | 2.540 | 2.680 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 2.600 | 2.600 | 2.680 | 2.510 | 2.610 | 87,500 | 227,515 | 2.6002 | 2.600 | 2.600 | 2.680 | 2.510 | 2.610 | 87,500 | 2.6002 | -0.76% |
| 2016-04-13 | 0 | 2.620 | 2.620 | 2.700 | - | - | 0 | 0 | - | 2.620 | 2.620 | 2.700 | - | - | 0 | - | 1.16% |
| 2016-04-12 | 0 | 2.590 | 2.590 | 2.700 | 2.590 | 2.600 | 17,500 | 45,475 | 2.5986 | 2.590 | 2.590 | 2.700 | 2.590 | 2.600 | 17,500 | 2.5986 | 0.39% |
| 2016-04-11 | 0 | 2.580 | 2.580 | 2.600 | 2.550 | 2.600 | 43,000 | 111,490 | 2.5928 | 2.580 | 2.580 | 2.600 | 2.550 | 2.600 | 43,000 | 2.5928 | -0.77% |
| 2016-04-08 | 0 | 2.600 | 2.600 | 2.680 | 2.560 | 2.560 | 2,500 | 6,780 | 2.7120 | 2.600 | 2.600 | 2.680 | 2.560 | 2.560 | 2,500 | 2.7120 | -5.45% |
| 2016-04-07 | 0 | 2.750 | 2.530 | 2.750 | 2.750 | 2.750 | 16,000 | 44,000 | 2.7500 | 2.750 | 2.530 | 2.750 | 2.750 | 2.750 | 16,000 | 2.7500 | 3.77% |
| 2016-04-06 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.690 | 15,452 | 41,474 | 2.6841 | 2.650 | 2.650 | 2.700 | 2.650 | 2.690 | 15,452 | 2.6841 | -1.85% |
| 2016-04-05 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.750 | 70,000 | 191,500 | 2.7357 | 2.700 | 2.550 | 2.700 | 2.700 | 2.750 | 70,000 | 2.7357 | 0.00% |
| 2016-04-01 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 50,000 | 135,000 | 2.7000 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 50,000 | 2.7000 | 0.00% |
| 2016-03-31 | 0 | 2.700 | 2.600 | 2.750 | - | - | 0 | 0 | - | 2.700 | 2.600 | 2.750 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 25,700 | 69,825 | 2.7169 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 25,700 | 2.7169 | -0.37% |
| 2016-03-29 | 0 | 2.710 | 2.710 | 2.750 | 2.500 | 2.720 | 148,000 | 396,650 | 2.6801 | 2.710 | 2.710 | 2.750 | 2.500 | 2.720 | 148,000 | 2.6801 | 7.97% |
| 2016-03-24 | 0 | 2.510 | 2.510 | 2.520 | 2.450 | 2.550 | 43,000 | 107,705 | 2.5048 | 2.510 | 2.510 | 2.520 | 2.450 | 2.550 | 43,000 | 2.5048 | -1.57% |
| 2016-03-23 | 0 | 2.550 | 2.400 | 2.680 | 2.400 | 2.550 | 60,200 | 152,002 | 2.5250 | 2.550 | 2.400 | 2.680 | 2.400 | 2.550 | 60,200 | 2.5250 | 2.00% |
| 2016-03-22 | 0 | 2.500 | 2.400 | 2.500 | 2.610 | 2.610 | 1,500 | 3,915 | 2.6100 | 2.500 | 2.400 | 2.500 | 2.610 | 2.610 | 1,500 | 2.6100 | -3.10% |
| 2016-03-21 | 0 | 2.580 | 2.580 | 2.690 | 2.580 | 2.730 | 53,500 | 140,485 | 2.6259 | 2.580 | 2.580 | 2.690 | 2.580 | 2.730 | 53,500 | 2.6259 | -1.15% |
| 2016-03-18 | 0 | 2.610 | 2.600 | 2.640 | 2.430 | 2.640 | 893,500 | 2,318,185 | 2.5945 | 2.610 | 2.600 | 2.640 | 2.430 | 2.640 | 893,500 | 2.5945 | -2.97% |
| 2016-03-17 | 0 | 2.690 | 2.630 | 2.860 | - | - | 0 | 0 | - | 2.690 | 2.630 | 2.860 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 2.690 | 2.610 | 2.700 | 2.300 | 2.690 | 11,500 | 28,555 | 2.4830 | 2.690 | 2.610 | 2.700 | 2.300 | 2.690 | 11,500 | 2.4830 | 7.17% |
| 2016-03-15 | 0 | 2.510 | 2.510 | 2.840 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 2.510 | 2.510 | 2.840 | 2.500 | 2.500 | 2,000 | 2.5000 | -9.06% |
| 2016-03-14 | 0 | 2.760 | 2.530 | 2.760 | - | - | 0 | 0 | - | 2.760 | 2.530 | 2.760 | - | - | 0 | - | -0.72% |
| 2016-03-11 | 0 | 2.780 | 2.610 | 2.850 | 2.780 | 2.780 | 100,000 | 278,000 | 2.7800 | 2.780 | 2.610 | 2.850 | 2.780 | 2.780 | 100,000 | 2.7800 | 0.00% |
| 2016-03-10 | 0 | 2.780 | 2.550 | 2.850 | - | - | 0 | 0 | - | 2.780 | 2.550 | 2.850 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 2.780 | 2.600 | 2.850 | 2.500 | 2.890 | 75,000 | 198,820 | 2.6509 | 2.780 | 2.600 | 2.850 | 2.500 | 2.890 | 75,000 | 2.6509 | 11.20% |
| 2016-03-08 | 0 | 2.500 | 2.500 | 2.750 | 2.500 | 2.500 | 6,000 | 15,000 | 2.5000 | 2.500 | 2.500 | 2.750 | 2.500 | 2.500 | 6,000 | 2.5000 | -1.96% |
| 2016-03-07 | 0 | 2.550 | 2.550 | 2.840 | 2.550 | 2.550 | 500 | 1,275 | 2.5500 | 2.550 | 2.550 | 2.840 | 2.550 | 2.550 | 500 | 2.5500 | -3.77% |
| 2016-03-04 | 0 | 2.650 | 2.500 | 2.800 | - | - | 0 | 0 | - | 2.650 | 2.500 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-03-03 | 0 | 2.650 | 2.650 | 2.700 | 2.620 | 2.650 | 39,500 | 103,910 | 2.6306 | 2.650 | 2.650 | 2.700 | 2.620 | 2.650 | 39,500 | 2.6306 | 1.53% |
| 2016-03-02 | 0 | 2.610 | 2.600 | 2.640 | 2.510 | 2.610 | 165,400 | 423,955 | 2.5632 | 2.610 | 2.600 | 2.640 | 2.510 | 2.610 | 165,400 | 2.5632 | 2.35% |
| 2016-03-01 | 0 | 2.550 | 2.550 | 2.700 | 2.500 | 2.500 | 25,000 | 62,500 | 2.5000 | 2.550 | 2.550 | 2.700 | 2.500 | 2.500 | 25,000 | 2.5000 | -5.90% |
| 2016-02-29 | 0 | 2.710 | 2.450 | 2.750 | - | - | 0 | 0 | - | 2.710 | 2.450 | 2.750 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 2.710 | 2.700 | 2.800 | - | - | 0 | 0 | - | 2.710 | 2.700 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 2.710 | 2.650 | 2.750 | 2.700 | 2.710 | 9,500 | 25,685 | 2.7037 | 2.710 | 2.650 | 2.750 | 2.700 | 2.710 | 9,500 | 2.7037 | -1.45% |
| 2016-02-24 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.650 | 2.750 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 2.750 | 2.500 | 2.780 | - | - | 0 | 0 | - | 2.750 | 2.500 | 2.780 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 2.750 | 2.680 | 2.800 | - | - | 0 | 0 | - | 2.750 | 2.680 | 2.800 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 2.750 | 2.750 | 2.850 | 2.750 | 2.860 | 225,000 | 640,055 | 2.8447 | 2.750 | 2.750 | 2.850 | 2.750 | 2.860 | 225,000 | 2.8447 | 2.61% |
| 2016-02-18 | 0 | 2.680 | 2.680 | 2.720 | 2.400 | 2.700 | 333,000 | 828,060 | 2.4867 | 2.680 | 2.680 | 2.720 | 2.400 | 2.700 | 333,000 | 2.4867 | 10.29% |
| 2016-02-17 | 0 | 2.430 | 2.430 | 2.750 | 2.340 | 2.430 | 80,000 | 191,700 | 2.3963 | 2.430 | 2.430 | 2.750 | 2.340 | 2.430 | 80,000 | 2.3963 | 3.85% |
| 2016-02-16 | 0 | 2.340 | 2.300 | 2.750 | - | - | 0 | 0 | - | 2.340 | 2.300 | 2.750 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 2.340 | 2.110 | 2.750 | - | - | 0 | 0 | - | 2.340 | 2.110 | 2.750 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 2.340 | 2.110 | 2.720 | - | - | 0 | 0 | - | 2.340 | 2.110 | 2.720 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 2.340 | 2.340 | 2.380 | 2.340 | 2.450 | 93,000 | 223,545 | 2.4037 | 2.340 | 2.340 | 2.380 | 2.340 | 2.450 | 93,000 | 2.4037 | 0.43% |
| 2016-02-05 | 0 | 2.330 | 2.330 | 2.690 | 2.320 | 2.320 | 502 | 1,164 | 2.3187 | 2.330 | 2.330 | 2.690 | 2.320 | 2.320 | 502 | 2.3187 | -2.92% |
| 2016-02-04 | 0 | 2.400 | 2.400 | 2.600 | 2.310 | 2.600 | 1,500 | 3,610 | 2.4067 | 2.400 | 2.400 | 2.600 | 2.310 | 2.600 | 1,500 | 2.4067 | 0.00% |
| 2016-02-03 | 0 | 2.400 | 2.310 | 2.720 | - | - | 460 | 1,044 | 2.2696 | 2.400 | 2.310 | 2.720 | - | - | 460 | 2.2696 | 0.00% |
| 2016-02-02 | 0 | 2.400 | 2.400 | 2.680 | - | - | 0 | 0 | - | 2.400 | 2.400 | 2.680 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 2.400 | 2.400 | 2.720 | 2.400 | 2.720 | 8,000 | 19,700 | 2.4625 | 2.400 | 2.400 | 2.720 | 2.400 | 2.720 | 8,000 | 2.4625 | -2.04% |
| 2016-01-29 | 0 | 2.450 | 2.310 | 2.450 | - | - | 0 | 0 | - | 2.450 | 2.310 | 2.450 | - | - | 0 | - | 0.00% |
| 2016-01-28 | 0 | 2.450 | 2.410 | 2.600 | 2.310 | 2.450 | 19,000 | 45,060 | 2.3716 | 2.450 | 2.410 | 2.600 | 2.310 | 2.450 | 19,000 | 2.3716 | -3.54% |
| 2016-01-27 | 0 | 2.540 | 2.300 | 2.610 | - | - | 0 | 0 | - | 2.540 | 2.300 | 2.610 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 2.540 | 2.350 | 2.610 | - | - | 0 | 0 | - | 2.540 | 2.350 | 2.610 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 2.540 | 2.530 | 2.610 | 2.500 | 2.610 | 27,000 | 70,135 | 2.5976 | 2.540 | 2.530 | 2.610 | 2.500 | 2.610 | 27,000 | 2.5976 | -3.42% |
| 2016-01-22 | 0 | 2.630 | 2.610 | 2.670 | - | - | 0 | 0 | - | 2.630 | 2.610 | 2.670 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 2.630 | 2.580 | 2.680 | - | - | 0 | 0 | - | 2.630 | 2.580 | 2.680 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 2.630 | 2.630 | 2.720 | 2.630 | 2.640 | 31,500 | 82,895 | 2.6316 | 2.630 | 2.630 | 2.720 | 2.630 | 2.640 | 31,500 | 2.6316 | -0.38% |
| 2016-01-19 | 0 | 2.640 | 2.640 | 2.730 | 2.640 | 2.650 | 16,000 | 42,340 | 2.6463 | 2.640 | 2.640 | 2.730 | 2.640 | 2.650 | 16,000 | 2.6463 | -0.38% |
| 2016-01-18 | 0 | 2.650 | 2.650 | 2.730 | 2.650 | 2.790 | 52,000 | 141,870 | 2.7283 | 2.650 | 2.650 | 2.730 | 2.650 | 2.790 | 52,000 | 2.7283 | -2.57% |
| 2016-01-15 | 0 | 2.720 | 2.480 | 2.720 | 2.720 | 2.770 | 57,500 | 156,475 | 2.7213 | 2.720 | 2.480 | 2.720 | 2.720 | 2.770 | 57,500 | 2.7213 | 0.00% |
| 2016-01-14 | 0 | 2.720 | 2.720 | 2.780 | - | - | 0 | 0 | - | 2.720 | 2.720 | 2.780 | - | - | 0 | - | 0.37% |
| 2016-01-13 | 0 | 2.710 | 2.700 | 2.800 | 2.640 | 2.710 | 11,500 | 30,480 | 2.6504 | 2.710 | 2.700 | 2.800 | 2.640 | 2.710 | 11,500 | 2.6504 | -3.90% |
| 2016-01-12 | 0 | 2.820 | 2.810 | 2.840 | - | - | 0 | 0 | - | 2.820 | 2.810 | 2.840 | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 2.820 | 2.650 | 2.820 | 2.820 | 2.830 | 51,000 | 143,830 | 2.8202 | 2.820 | 2.650 | 2.820 | 2.820 | 2.830 | 51,000 | 2.8202 | 0.36% |
| 2016-01-08 | 0 | 2.810 | 2.810 | 3.000 | - | - | 0 | 0 | - | 2.810 | 2.810 | 3.000 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 2.810 | 2.720 | 2.900 | 2.720 | 2.810 | 11,000 | 30,110 | 2.7373 | 2.810 | 2.720 | 2.900 | 2.720 | 2.810 | 11,000 | 2.7373 | -1.40% |
| 2016-01-06 | 0 | 2.850 | 2.700 | 2.920 | - | - | 0 | 0 | - | 2.850 | 2.700 | 2.920 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 2.850 | 2.850 | 2.920 | 2.850 | 2.860 | 4,000 | 11,430 | 2.8575 | 2.850 | 2.850 | 2.920 | 2.850 | 2.860 | 4,000 | 2.8575 | -2.73% |
| 2016-01-04 | 0 | 2.930 | 2.560 | 2.930 | - | - | 0 | 0 | - | 2.930 | 2.560 | 2.930 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 2.930 | 2.420 | 2.930 | 2.860 | 2.980 | 15,500 | 44,840 | 2.8929 | 2.930 | 2.420 | 2.930 | 2.860 | 2.980 | 15,500 | 2.8929 | 2.09% |
| 2015-12-30 | 0 | 2.870 | 2.870 | 3.080 | 2.850 | 2.860 | 23,000 | 65,755 | 2.8589 | 2.870 | 2.870 | 3.080 | 2.850 | 2.860 | 23,000 | 2.8589 | 0.35% |
| 2015-12-29 | 0 | 2.860 | 2.650 | 2.860 | 2.860 | 2.860 | 10,000 | 28,600 | 2.8600 | 2.860 | 2.650 | 2.860 | 2.860 | 2.860 | 10,000 | 2.8600 | 1.06% |
| 2015-12-28 | 0 | 2.830 | 2.650 | 2.830 | - | - | 0 | 0 | - | 2.830 | 2.650 | 2.830 | - | - | 0 | - | -1.39% |
| 2015-12-24 | 0 | 2.870 | 2.660 | 2.870 | - | - | 0 | 0 | - | 2.870 | 2.660 | 2.870 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 2.870 | 2.720 | 2.870 | 2.870 | 2.870 | 20,000 | 57,400 | 2.8700 | 2.870 | 2.720 | 2.870 | 2.870 | 2.870 | 20,000 | 2.8700 | 3.99% |
| 2015-12-22 | 0 | 2.760 | 2.760 | 2.870 | 2.610 | 2.880 | 16,000 | 45,310 | 2.8319 | 2.760 | 2.760 | 2.870 | 2.610 | 2.880 | 16,000 | 2.8319 | -3.83% |
| 2015-12-21 | 0 | 2.870 | 2.430 | 2.880 | 2.870 | 2.870 | 10,500 | 30,135 | 2.8700 | 2.870 | 2.430 | 2.880 | 2.870 | 2.870 | 10,500 | 2.8700 | 0.00% |
| 2015-12-18 | 0 | 2.870 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.870 | 2.850 | 3.000 | - | - | 0 | - | -0.69% |
| 2015-12-17 | 0 | 2.890 | 2.890 | 2.990 | 2.880 | 2.900 | 172,000 | 495,490 | 2.8808 | 2.890 | 2.890 | 2.990 | 2.880 | 2.900 | 172,000 | 2.8808 | 1.05% |
| 2015-12-16 | 0 | 2.860 | 2.860 | 3.000 | 2.850 | 2.900 | 6,000 | 17,355 | 2.8925 | 2.860 | 2.860 | 3.000 | 2.850 | 2.900 | 6,000 | 2.8925 | 2.14% |
| 2015-12-15 | 0 | 2.800 | 2.800 | 2.910 | 2.760 | 2.800 | 4,500 | 12,550 | 2.7889 | 2.800 | 2.800 | 2.910 | 2.760 | 2.800 | 4,500 | 2.7889 | -3.45% |
| 2015-12-14 | 0 | 2.900 | 2.900 | 2.910 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.900 | 2.900 | 2.910 | 2.900 | 2.900 | 10,000 | 2.9000 | 2.84% |
| 2015-12-11 | 0 | 2.820 | 2.820 | 2.910 | 2.820 | 2.820 | 7,000 | 19,740 | 2.8200 | 2.820 | 2.820 | 2.910 | 2.820 | 2.820 | 7,000 | 2.8200 | 0.00% |
| 2015-12-10 | 0 | 2.820 | 2.620 | 2.950 | 2.820 | 2.840 | 13,000 | 36,910 | 2.8392 | 2.820 | 2.620 | 2.950 | 2.820 | 2.840 | 13,000 | 2.8392 | -3.09% |
| 2015-12-09 | 0 | 2.910 | 2.900 | 2.990 | 2.910 | 2.910 | 4,000 | 11,640 | 2.9100 | 2.910 | 2.900 | 2.990 | 2.910 | 2.910 | 4,000 | 2.9100 | 0.00% |
| 2015-12-08 | 0 | 2.910 | 2.840 | 2.910 | - | - | 0 | 0 | - | 2.910 | 2.840 | 2.910 | - | - | 0 | - | 0.00% |
| 2015-12-07 | 0 | 2.910 | 2.900 | 2.970 | 2.900 | 2.910 | 10,500 | 30,455 | 2.9005 | 2.910 | 2.900 | 2.970 | 2.900 | 2.910 | 10,500 | 2.9005 | 1.75% |
| 2015-12-04 | 0 | 2.860 | 2.860 | 2.930 | - | - | 0 | 0 | - | 2.860 | 2.860 | 2.930 | - | - | 0 | - | 0.70% |
| 2015-12-03 | 0 | 2.840 | 2.840 | 2.920 | - | - | 0 | 0 | - | 2.840 | 2.840 | 2.920 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 2.840 | 2.840 | 2.850 | 2.680 | 2.850 | 59,000 | 162,547 | 2.7550 | 2.840 | 2.840 | 2.850 | 2.680 | 2.850 | 59,000 | 2.7550 | -2.41% |
| 2015-12-01 | 0 | 2.910 | 2.910 | 2.950 | 2.910 | 2.910 | 3,000 | 8,730 | 2.9100 | 2.910 | 2.910 | 2.950 | 2.910 | 2.910 | 3,000 | 2.9100 | 0.00% |
| 2015-11-30 | 0 | 2.910 | 2.910 | 2.970 | - | - | 0 | 0 | - | 2.910 | 2.910 | 2.970 | - | - | 0 | - | 0.34% |
| 2015-11-27 | 0 | 2.900 | 2.900 | 2.990 | - | - | 0 | 0 | - | 2.900 | 2.900 | 2.990 | - | - | 0 | - | 1.05% |
| 2015-11-26 | 0 | 2.870 | 2.870 | 3.000 | 2.860 | 2.920 | 54,504 | 158,456 | 2.9072 | 2.870 | 2.870 | 3.000 | 2.860 | 2.920 | 54,504 | 2.9072 | 0.70% |
| 2015-11-25 | 0 | 2.850 | 2.850 | 2.910 | 2.830 | 2.920 | 117,500 | 341,245 | 2.9042 | 2.850 | 2.850 | 2.910 | 2.830 | 2.920 | 117,500 | 2.9042 | -2.40% |
| 2015-11-24 | 0 | 2.920 | 2.920 | 3.000 | 2.920 | 2.920 | 9,500 | 27,740 | 2.9200 | 2.920 | 2.920 | 3.000 | 2.920 | 2.920 | 9,500 | 2.9200 | 0.00% |
| 2015-11-23 | 0 | 2.920 | 2.920 | 2.930 | 2.920 | 2.930 | 91,500 | 267,290 | 2.9212 | 2.920 | 2.920 | 2.930 | 2.920 | 2.930 | 91,500 | 2.9212 | -0.34% |
| 2015-11-20 | 0 | 2.930 | 2.930 | 2.960 | 2.920 | 2.920 | 500 | 1,460 | 2.9200 | 2.930 | 2.930 | 2.960 | 2.920 | 2.920 | 500 | 2.9200 | 0.34% |
| 2015-11-19 | 0 | 2.920 | 2.920 | 2.950 | - | - | 0 | 0 | - | 2.920 | 2.920 | 2.950 | - | - | 0 | - | 0.00% |
| 2015-11-18 | 0 | 2.920 | 2.760 | 2.920 | - | - | 0 | 0 | - | 2.920 | 2.760 | 2.920 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 2.920 | 2.910 | 2.920 | - | - | 0 | 0 | - | 2.920 | 2.910 | 2.920 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 2.920 | 2.920 | 3.090 | - | - | 0 | 0 | - | 2.920 | 2.920 | 3.090 | - | - | 0 | - | 0.34% |
| 2015-11-13 | 0 | 2.910 | 2.910 | 2.920 | 2.910 | 2.910 | 8,500 | 24,735 | 2.9100 | 2.910 | 2.910 | 2.920 | 2.910 | 2.910 | 8,500 | 2.9100 | -0.68% |
| 2015-11-12 | 0 | 2.930 | 2.930 | 3.090 | 2.930 | 2.930 | 500 | 1,465 | 2.9300 | 2.930 | 2.930 | 3.090 | 2.930 | 2.930 | 500 | 2.9300 | 0.34% |
| 2015-11-11 | 0 | 2.920 | 2.920 | 3.090 | - | - | 0 | 0 | - | 2.920 | 2.920 | 3.090 | - | - | 0 | - | 0.34% |
| 2015-11-10 | 0 | 2.910 | 2.910 | 3.000 | - | - | 0 | 0 | - | 2.910 | 2.910 | 3.000 | - | - | 0 | - | 1.75% |
| 2015-11-09 | 0 | 2.860 | 2.860 | 2.950 | 2.830 | 2.910 | 1,000 | 2,870 | 2.8700 | 2.860 | 2.860 | 2.950 | 2.830 | 2.910 | 1,000 | 2.8700 | -1.72% |
| 2015-11-06 | 0 | 2.910 | 2.910 | 3.190 | 2.850 | 2.950 | 111,500 | 324,925 | 2.9141 | 2.910 | 2.910 | 3.190 | 2.850 | 2.950 | 111,500 | 2.9141 | 0.34% |
| 2015-11-05 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 3.060 | 132,500 | 387,300 | 2.9230 | 2.900 | 2.900 | 2.950 | 2.900 | 3.060 | 132,500 | 2.9230 | -1.69% |
| 2015-11-04 | 0 | 2.950 | 2.950 | 3.090 | - | - | 0 | 0 | - | 2.950 | 2.950 | 3.090 | - | - | 0 | - | 0.34% |
| 2015-11-03 | 0 | 2.940 | 2.940 | 3.120 | - | - | 0 | 0 | - | 2.940 | 2.940 | 3.120 | - | - | 0 | - | 0.34% |
| 2015-11-02 | 0 | 2.930 | 2.930 | 3.090 | 2.930 | 2.930 | 10,000 | 29,300 | 2.9300 | 2.930 | 2.930 | 3.090 | 2.930 | 2.930 | 10,000 | 2.9300 | -0.34% |
| 2015-10-30 | 0 | 2.940 | 2.940 | 3.110 | 2.930 | 2.930 | 17,500 | 51,275 | 2.9300 | 2.940 | 2.940 | 3.110 | 2.930 | 2.930 | 17,500 | 2.9300 | 0.68% |
| 2015-10-29 | 0 | 2.920 | 2.920 | 3.080 | 2.900 | 2.960 | 100,000 | 292,800 | 2.9280 | 2.920 | 2.920 | 3.080 | 2.900 | 2.960 | 100,000 | 2.9280 | -2.34% |
| 2015-10-28 | 0 | 2.990 | 2.900 | 3.050 | 2.990 | 3.090 | 102,000 | 308,005 | 3.0197 | 2.990 | 2.900 | 3.050 | 2.990 | 3.090 | 102,000 | 3.0197 | -0.66% |
| 2015-10-27 | 0 | 3.010 | 3.000 | 3.100 | 3.000 | 3.010 | 32,000 | 96,055 | 3.0017 | 3.010 | 3.000 | 3.100 | 3.000 | 3.010 | 32,000 | 3.0017 | 2.73% |
| 2015-10-26 | 0 | 2.930 | 2.930 | 3.010 | 2.910 | 3.010 | 86,500 | 258,100 | 2.9838 | 2.930 | 2.930 | 3.010 | 2.910 | 3.010 | 86,500 | 2.9838 | -2.66% |
| 2015-10-23 | 0 | 3.010 | 3.000 | 3.200 | - | - | 0 | 0 | - | 3.010 | 3.000 | 3.200 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 3.010 | 3.010 | 3.200 | 3.000 | 3.010 | 22,500 | 67,525 | 3.0011 | 3.010 | 3.010 | 3.200 | 3.000 | 3.010 | 22,500 | 3.0011 | 0.33% |
| 2015-10-20 | 0 | 3.000 | 2.990 | 3.100 | 2.960 | 3.000 | 101,500 | 301,745 | 2.9729 | 3.000 | 2.990 | 3.100 | 2.960 | 3.000 | 101,500 | 2.9729 | -3.23% |
| 2015-10-19 | 0 | 3.100 | 3.100 | 3.200 | 3.030 | 3.120 | 131,500 | 407,765 | 3.1009 | 3.100 | 3.100 | 3.200 | 3.030 | 3.120 | 131,500 | 3.1009 | 1.31% |
| 2015-10-16 | 0 | 3.060 | 3.010 | 3.060 | - | - | 0 | 0 | - | 3.060 | 3.010 | 3.060 | - | - | 0 | - | -4.08% |
| 2015-10-15 | 0 | 3.190 | 3.130 | 3.190 | - | - | 0 | 0 | - | 3.190 | 3.130 | 3.190 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 3.190 | 3.150 | 3.210 | 3.110 | 3.190 | 311,000 | 975,640 | 3.1371 | 3.190 | 3.150 | 3.210 | 3.110 | 3.190 | 311,000 | 3.1371 | 0.00% |
| 2015-10-13 | 0 | 3.190 | 3.150 | 3.190 | 3.110 | 3.200 | 1,340,000 | 4,260,185 | 3.1792 | 3.190 | 3.150 | 3.190 | 3.110 | 3.200 | 1,340,000 | 3.1792 | 0.95% |
| 2015-10-12 | 0 | 3.160 | 3.000 | 3.160 | 3.000 | 3.160 | 10,000 | 31,265 | 3.1265 | 3.160 | 3.000 | 3.160 | 3.000 | 3.160 | 10,000 | 3.1265 | 2.93% |
| 2015-10-09 | 0 | 3.070 | 3.070 | 3.120 | 3.030 | 3.070 | 40,000 | 122,025 | 3.0506 | 3.070 | 3.070 | 3.120 | 3.030 | 3.070 | 40,000 | 3.0506 | 0.99% |
| 2015-10-08 | 0 | 3.040 | 2.980 | 3.100 | 3.010 | 3.130 | 42,500 | 130,325 | 3.0665 | 3.040 | 2.980 | 3.100 | 3.010 | 3.130 | 42,500 | 3.0665 | -3.49% |
| 2015-10-07 | 0 | 3.150 | 3.030 | 3.100 | 2.930 | 3.200 | 108,500 | 344,990 | 3.1796 | 3.150 | 3.030 | 3.100 | 2.930 | 3.200 | 108,500 | 3.1796 | 7.51% |
| 2015-10-06 | 0 | 2.930 | 2.870 | 2.930 | 2.840 | 2.940 | 8,000 | 23,275 | 2.9094 | 2.930 | 2.870 | 2.930 | 2.840 | 2.940 | 8,000 | 2.9094 | -0.68% |
| 2015-10-05 | 0 | 2.950 | 2.950 | 3.180 | 2.900 | 2.960 | 18,500 | 54,530 | 2.9476 | 2.950 | 2.950 | 3.180 | 2.900 | 2.960 | 18,500 | 2.9476 | -2.64% |
| 2015-10-02 | 0 | 3.030 | 2.930 | 3.040 | - | - | 0 | 0 | - | 3.030 | 2.930 | 3.040 | - | - | 0 | - | -0.33% |
| 2015-09-30 | 0 | 3.040 | 2.910 | 3.180 | - | - | 0 | 0 | - | 3.040 | 2.910 | 3.180 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 3.040 | 3.040 | 3.090 | 2.910 | 3.060 | 67,000 | 200,970 | 2.9996 | 3.040 | 3.040 | 3.090 | 2.910 | 3.060 | 67,000 | 2.9996 | 3.05% |
| 2015-09-25 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 2.970 | 51,500 | 151,320 | 2.9383 | 2.950 | 2.950 | 3.000 | 2.900 | 2.970 | 51,500 | 2.9383 | 0.68% |
| 2015-09-24 | 0 | 2.930 | 2.930 | 3.080 | 2.900 | 3.010 | 92,500 | 272,017 | 2.9407 | 2.930 | 2.930 | 3.080 | 2.900 | 3.010 | 92,500 | 2.9407 | -1.35% |
| 2015-09-23 | 0 | 2.970 | 2.970 | 2.990 | 2.900 | 3.020 | 22,494 | 66,437 | 2.9535 | 2.970 | 2.970 | 2.990 | 2.900 | 3.020 | 22,494 | 2.9535 | -4.50% |
| 2015-09-22 | 0 | 3.110 | 3.110 | 3.150 | 3.100 | 3.110 | 3,000 | 9,305 | 3.1017 | 3.110 | 3.110 | 3.150 | 3.100 | 3.110 | 3,000 | 3.1017 | 0.32% |
| 2015-09-21 | 0 | 3.100 | 3.020 | 3.120 | - | - | 0 | 0 | - | 3.100 | 3.020 | 3.120 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 3.100 | 3.080 | 3.150 | 2.900 | 3.150 | 124,000 | 375,390 | 3.0273 | 3.100 | 3.080 | 3.150 | 2.900 | 3.150 | 124,000 | 3.0273 | 2.99% |
| 2015-09-17 | 0 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 33,000 | 99,120 | 3.0036 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 33,000 | 3.0036 | 0.33% |
| 2015-09-16 | 0 | 3.000 | 3.000 | 3.080 | 2.920 | 3.080 | 38,500 | 114,320 | 2.9694 | 3.000 | 3.000 | 3.080 | 2.920 | 3.080 | 38,500 | 2.9694 | 1.69% |
| 2015-09-15 | 0 | 2.950 | 2.950 | 3.150 | 2.920 | 2.940 | 12,500 | 36,590 | 2.9272 | 2.950 | 2.950 | 3.150 | 2.920 | 2.940 | 12,500 | 2.9272 | 0.68% |
| 2015-09-14 | 0 | 2.930 | 2.930 | 3.060 | 2.920 | 3.050 | 33,500 | 100,285 | 2.9936 | 2.930 | 2.930 | 3.060 | 2.920 | 3.050 | 33,500 | 2.9936 | -2.66% |
| 2015-09-11 | 0 | 3.010 | 3.010 | 3.020 | 2.900 | 3.030 | 31,000 | 90,675 | 2.9250 | 3.010 | 3.010 | 3.020 | 2.900 | 3.030 | 31,000 | 2.9250 | -1.95% |
| 2015-09-10 | 0 | 3.070 | 3.000 | 3.080 | 3.050 | 3.120 | 167,000 | 510,495 | 3.0569 | 3.070 | 3.000 | 3.080 | 3.050 | 3.120 | 167,000 | 3.0569 | 0.66% |
| 2015-09-09 | 0 | 3.050 | 3.050 | 3.100 | 2.950 | 3.050 | 142,000 | 428,240 | 3.0158 | 3.050 | 3.050 | 3.100 | 2.950 | 3.050 | 142,000 | 3.0158 | 5.54% |
| 2015-09-08 | 0 | 2.890 | 2.800 | 2.900 | 2.710 | 2.950 | 116,000 | 323,540 | 2.7891 | 2.890 | 2.800 | 2.900 | 2.710 | 2.950 | 116,000 | 2.7891 | 6.64% |
| 2015-09-07 | 0 | 2.710 | 2.710 | 2.850 | - | - | 0 | 0 | - | 2.710 | 2.710 | 2.850 | - | - | 0 | - | 0.37% |
| 2015-09-04 | 0 | 2.700 | 2.700 | 2.830 | 2.570 | 2.700 | 28,000 | 74,315 | 2.6541 | 2.700 | 2.700 | 2.830 | 2.570 | 2.700 | 28,000 | 2.6541 | 0.00% |
| 2015-09-02 | 0 | 2.700 | 2.700 | 2.730 | 2.620 | 2.790 | 146,000 | 397,120 | 2.7200 | 2.700 | 2.700 | 2.730 | 2.620 | 2.790 | 146,000 | 2.7200 | -3.23% |
| 2015-09-01 | 0 | 2.790 | 2.710 | 2.800 | 2.800 | 2.830 | 57,000 | 160,370 | 2.8135 | 2.790 | 2.710 | 2.800 | 2.800 | 2.830 | 57,000 | 2.8135 | -0.71% |
| 2015-08-31 | 0 | 2.810 | 2.810 | 2.900 | 2.710 | 2.900 | 37,500 | 104,990 | 2.7997 | 2.810 | 2.810 | 2.900 | 2.710 | 2.900 | 37,500 | 2.7997 | 0.36% |
| 2015-08-28 | 0 | 2.800 | 2.500 | 2.990 | 2.800 | 3.080 | 100,500 | 288,400 | 2.8697 | 2.800 | 2.500 | 2.990 | 2.800 | 3.080 | 100,500 | 2.8697 | -3.45% |
| 2015-08-27 | 0 | 2.900 | 2.850 | 2.900 | 2.760 | 2.980 | 120,500 | 340,505 | 2.8258 | 2.900 | 2.850 | 2.900 | 2.760 | 2.980 | 120,500 | 2.8258 | 3.94% |
| 2015-08-26 | 0 | 2.790 | 2.620 | 2.790 | 2.520 | 2.790 | 79,500 | 206,130 | 2.5928 | 2.790 | 2.620 | 2.790 | 2.520 | 2.790 | 79,500 | 2.5928 | 4.10% |
| 2015-08-25 | 0 | 2.680 | 2.580 | 2.690 | 2.520 | 2.700 | 262,000 | 698,290 | 2.6652 | 2.680 | 2.580 | 2.690 | 2.520 | 2.700 | 262,000 | 2.6652 | 5.51% |
| 2015-08-24 | 0 | 2.540 | 2.540 | 2.690 | 2.520 | 2.700 | 277,000 | 732,805 | 2.6455 | 2.540 | 2.540 | 2.690 | 2.520 | 2.700 | 277,000 | 2.6455 | -12.71% |
| 2015-08-21 | 0 | 2.910 | 2.910 | 3.100 | 2.860 | 3.040 | 219,500 | 651,065 | 2.9661 | 2.910 | 2.910 | 3.100 | 2.860 | 3.040 | 219,500 | 2.9661 | -0.68% |
| 2015-08-20 | 0 | 2.930 | 2.930 | 3.060 | 2.850 | 3.060 | 192,000 | 580,330 | 3.0226 | 2.930 | 2.930 | 3.060 | 2.850 | 3.060 | 192,000 | 3.0226 | -6.39% |
| 2015-08-19 | 0 | 3.130 | 3.130 | 3.220 | 3.010 | 3.300 | 249,000 | 801,145 | 3.2174 | 3.130 | 3.130 | 3.220 | 3.010 | 3.300 | 249,000 | 3.2174 | -6.85% |
| 2015-08-18 | 0 | 3.360 | 3.310 | 3.510 | - | - | 0 | 0 | - | 3.360 | 3.310 | 3.510 | - | - | 0 | - | 0.00% |
| 2015-08-17 | 0 | 3.360 | 3.350 | 3.480 | 3.330 | 3.400 | 166,500 | 559,265 | 3.3589 | 3.360 | 3.350 | 3.480 | 3.330 | 3.400 | 166,500 | 3.3589 | -0.88% |
| 2015-08-14 | 0 | 3.390 | 3.390 | 3.590 | 3.380 | 3.390 | 20,000 | 67,700 | 3.3850 | 3.390 | 3.390 | 3.590 | 3.380 | 3.390 | 20,000 | 3.3850 | -0.29% |
| 2015-08-13 | 0 | 3.400 | 3.380 | 3.600 | 3.400 | 3.410 | 20,000 | 68,190 | 3.4095 | 3.400 | 3.380 | 3.600 | 3.400 | 3.410 | 20,000 | 3.4095 | 0.00% |
| 2015-08-12 | 0 | 3.400 | 3.400 | 3.550 | 3.310 | 3.400 | 41,500 | 139,595 | 3.3637 | 3.400 | 3.400 | 3.550 | 3.310 | 3.400 | 41,500 | 3.3637 | -1.45% |
| 2015-08-11 | 0 | 3.450 | 3.450 | 3.550 | 3.380 | 3.480 | 41,500 | 143,285 | 3.4527 | 3.450 | 3.450 | 3.550 | 3.380 | 3.480 | 41,500 | 3.4527 | 0.00% |
| 2015-08-10 | 0 | 3.450 | 3.420 | 3.670 | 3.230 | 3.450 | 213,500 | 711,530 | 3.3327 | 3.450 | 3.420 | 3.670 | 3.230 | 3.450 | 213,500 | 3.3327 | 0.29% |
| 2015-08-07 | 0 | 3.440 | 3.310 | 3.550 | 3.420 | 3.700 | 49,500 | 175,475 | 3.5449 | 3.440 | 3.310 | 3.550 | 3.420 | 3.700 | 49,500 | 3.5449 | 0.58% |
| 2015-08-06 | 0 | 3.420 | 3.420 | 3.510 | 3.260 | 3.700 | 129,500 | 473,190 | 3.6540 | 3.420 | 3.420 | 3.510 | 3.260 | 3.700 | 129,500 | 3.6540 | 4.91% |
| 2015-08-05 | 0 | 3.260 | 3.190 | 3.500 | 3.150 | 3.500 | 40,500 | 133,475 | 3.2957 | 3.260 | 3.190 | 3.500 | 3.150 | 3.500 | 40,500 | 3.2957 | -4.40% |
| 2015-08-04 | 0 | 3.410 | 3.410 | 3.560 | 3.410 | 3.600 | 26,500 | 92,080 | 3.4747 | 3.410 | 3.410 | 3.560 | 3.410 | 3.600 | 26,500 | 3.4747 | -7.59% |
| 2015-08-03 | 0 | 3.690 | 3.140 | 3.700 | 3.690 | 3.690 | 3,000 | 11,070 | 3.6900 | 3.690 | 3.140 | 3.700 | 3.690 | 3.690 | 3,000 | 3.6900 | -2.89% |
| 2015-07-31 | 0 | 3.800 | 3.750 | 3.800 | 3.740 | 3.940 | 65,000 | 248,560 | 3.8240 | 3.800 | 3.750 | 3.800 | 3.740 | 3.940 | 65,000 | 3.8240 | -2.81% |
| 2015-07-30 | 0 | 3.910 | 3.910 | 3.950 | 3.750 | 3.980 | 22,000 | 86,380 | 3.9264 | 3.910 | 3.910 | 3.950 | 3.750 | 3.980 | 22,000 | 3.9264 | -0.76% |
| 2015-07-29 | 0 | 3.940 | 3.820 | 3.940 | 3.780 | 4.150 | 34,000 | 132,465 | 3.8960 | 3.940 | 3.820 | 3.940 | 3.780 | 4.150 | 34,000 | 3.8960 | -4.14% |
| 2015-07-28 | 0 | 4.110 | 4.100 | 4.190 | 3.930 | 4.610 | 62,000 | 264,150 | 4.2605 | 4.110 | 4.100 | 4.190 | 3.930 | 4.610 | 62,000 | 4.2605 | 3.01% |
| 2015-07-27 | 0 | 3.990 | 3.910 | 4.000 | 3.950 | 4.610 | 177,500 | 765,220 | 4.3111 | 3.990 | 3.910 | 4.000 | 3.950 | 4.610 | 177,500 | 4.3111 | -12.88% |
| 2015-07-24 | 0 | 4.580 | 4.580 | 4.640 | 4.550 | 4.790 | 36,500 | 166,655 | 4.5659 | 4.580 | 4.580 | 4.640 | 4.550 | 4.790 | 36,500 | 4.5659 | -2.76% |
| 2015-07-23 | 0 | 4.710 | 4.610 | 4.800 | 4.170 | 5.010 | 238,000 | 1,087,310 | 4.5685 | 4.710 | 4.610 | 4.800 | 4.170 | 5.010 | 238,000 | 4.5685 | 12.14% |
| 2015-07-22 | 0 | 4.200 | 4.190 | 4.240 | 4.200 | 4.210 | 10,500 | 44,140 | 4.2038 | 4.200 | 4.190 | 4.240 | 4.200 | 4.210 | 10,500 | 4.2038 | -0.71% |
| 2015-07-21 | 0 | 4.230 | 4.230 | 4.250 | 4.210 | 4.240 | 22,500 | 95,125 | 4.2278 | 4.230 | 4.230 | 4.250 | 4.210 | 4.240 | 22,500 | 4.2278 | -1.40% |
| 2015-07-20 | 0 | 4.290 | 4.180 | 4.300 | 4.190 | 4.360 | 65,000 | 280,005 | 4.3078 | 4.290 | 4.180 | 4.300 | 4.190 | 4.360 | 65,000 | 4.3078 | 0.47% |
| 2015-07-17 | 0 | 4.270 | 4.200 | 4.270 | 4.020 | 4.270 | 113,500 | 478,575 | 4.2165 | 4.270 | 4.200 | 4.270 | 4.020 | 4.270 | 113,500 | 4.2165 | 7.29% |
| 2015-07-16 | 0 | 3.980 | 3.980 | 4.120 | 3.860 | 4.200 | 64,500 | 259,125 | 4.0174 | 3.980 | 3.980 | 4.120 | 3.860 | 4.200 | 64,500 | 4.0174 | 3.38% |
| 2015-07-15 | 0 | 3.850 | 3.850 | 4.010 | 3.810 | 4.020 | 113,500 | 450,000 | 3.9648 | 3.850 | 3.850 | 4.010 | 3.810 | 4.020 | 113,500 | 3.9648 | -2.04% |
| 2015-07-14 | 0 | 3.930 | 3.860 | 3.990 | 3.840 | 4.200 | 163,000 | 638,890 | 3.9196 | 3.930 | 3.860 | 3.990 | 3.840 | 4.200 | 163,000 | 3.9196 | -1.01% |
| 2015-07-13 | 0 | 3.970 | 3.860 | 3.980 | 3.810 | 3.990 | 439,000 | 1,697,835 | 3.8675 | 3.970 | 3.860 | 3.980 | 3.810 | 3.990 | 439,000 | 3.8675 | 3.39% |
| 2015-07-10 | 0 | 3.840 | 3.830 | 3.900 | 3.680 | 4.200 | 98,000 | 381,245 | 3.8903 | 3.840 | 3.830 | 3.900 | 3.680 | 4.200 | 98,000 | 3.8903 | 8.17% |
| 2015-07-09 | 0 | 3.550 | 3.530 | 3.680 | 2.990 | 3.620 | 230,500 | 785,190 | 3.4065 | 3.550 | 3.530 | 3.680 | 2.990 | 3.620 | 230,500 | 3.4065 | 21.99% |
| 2015-07-08 | 0 | 2.910 | 2.900 | 3.000 | 2.800 | 3.310 | 591,000 | 1,810,860 | 3.0641 | 2.910 | 2.900 | 3.000 | 2.800 | 3.310 | 591,000 | 3.0641 | -11.55% |
| 2015-07-07 | 0 | 3.290 | 3.290 | 3.360 | 3.280 | 3.660 | 664,000 | 2,260,625 | 3.4046 | 3.290 | 3.290 | 3.360 | 3.280 | 3.660 | 664,000 | 3.4046 | -9.12% |
| 2015-07-06 | 0 | 3.620 | 3.620 | 3.790 | 3.280 | 4.060 | 789,000 | 2,923,120 | 3.7048 | 3.620 | 3.620 | 3.790 | 3.280 | 4.060 | 789,000 | 3.7048 | -11.92% |
| 2015-07-03 | 0 | 4.110 | 4.110 | 4.160 | 4.030 | 4.320 | 195,000 | 802,430 | 4.1150 | 4.110 | 4.110 | 4.160 | 4.030 | 4.320 | 195,000 | 4.1150 | -4.64% |
| 2015-07-02 | 0 | 4.310 | 4.310 | 4.390 | 4.300 | 4.400 | 38,000 | 165,425 | 4.3533 | 4.310 | 4.310 | 4.390 | 4.300 | 4.400 | 38,000 | 4.3533 | -2.71% |
| 2015-06-30 | 0 | 4.430 | 4.400 | 4.450 | 4.270 | 4.530 | 146,500 | 645,347 | 4.4051 | 4.430 | 4.400 | 4.450 | 4.270 | 4.530 | 146,500 | 4.4051 | -3.28% |
| 2015-06-29 | 0 | 4.580 | 4.570 | 4.640 | 4.550 | 4.700 | 272,500 | 1,258,835 | 4.6196 | 4.580 | 4.570 | 4.640 | 4.550 | 4.700 | 272,500 | 4.6196 | -6.53% |
| 2015-06-26 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.000 | 110,500 | 544,020 | 4.9233 | 4.900 | 4.900 | 5.000 | 4.900 | 5.000 | 110,500 | 4.9233 | -0.61% |
| 2015-06-25 | 0 | 4.930 | 4.920 | 5.030 | 4.900 | 5.030 | 45,000 | 224,792 | 4.9954 | 4.930 | 4.920 | 5.030 | 4.900 | 5.030 | 45,000 | 4.9954 | -2.38% |
| 2015-06-24 | 0 | 5.050 | 4.920 | 5.050 | 4.960 | 5.230 | 123,500 | 617,140 | 4.9971 | 5.050 | 4.920 | 5.050 | 4.960 | 5.230 | 123,500 | 4.9971 | 3.48% |
| 2015-06-23 | 0 | 4.880 | 4.870 | 4.990 | 4.680 | 5.140 | 199,000 | 977,360 | 4.9114 | 4.880 | 4.870 | 4.990 | 4.680 | 5.140 | 199,000 | 4.9114 | -3.75% |
| 2015-06-22 | 0 | 5.070 | 4.980 | 5.080 | 4.910 | 5.100 | 335,000 | 1,676,475 | 5.0044 | 5.070 | 4.980 | 5.080 | 4.910 | 5.100 | 335,000 | 5.0044 | 0.00% |
| 2015-06-19 | 0 | 5.070 | 5.070 | 5.150 | 5.070 | 5.380 | 391,000 | 2,041,470 | 5.2212 | 5.070 | 5.070 | 5.150 | 5.070 | 5.380 | 391,000 | 5.2212 | -5.41% |
| 2015-06-18 | 0 | 5.360 | 5.300 | 5.360 | 5.250 | 5.440 | 122,500 | 651,740 | 5.3203 | 5.360 | 5.300 | 5.360 | 5.250 | 5.440 | 122,500 | 5.3203 | 3.08% |
| 2015-06-17 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.390 | 401,000 | 2,115,375 | 5.2752 | 5.200 | 5.200 | 5.250 | 5.200 | 5.390 | 401,000 | 5.2752 | -0.76% |
| 2015-06-16 | 0 | 5.240 | 5.240 | 5.320 | 5.200 | 5.250 | 452,500 | 2,362,805 | 5.2217 | 5.240 | 5.240 | 5.320 | 5.200 | 5.250 | 452,500 | 5.2217 | -3.32% |
| 2015-06-15 | 0 | 5.420 | 5.310 | 5.420 | 5.160 | 5.590 | 879,000 | 4,610,135 | 5.2447 | 5.420 | 5.310 | 5.420 | 5.160 | 5.590 | 879,000 | 5.2447 | -1.09% |
| 2015-06-12 | 0 | 5.480 | 5.470 | 5.600 | 5.400 | 5.710 | 231,000 | 1,289,940 | 5.5842 | 5.480 | 5.470 | 5.600 | 5.400 | 5.710 | 231,000 | 5.5842 | 0.00% |
| 2015-06-11 | 0 | 5.480 | 5.450 | 5.500 | 5.190 | 5.670 | 354,000 | 1,912,855 | 5.4035 | 5.480 | 5.450 | 5.500 | 5.190 | 5.670 | 354,000 | 5.4035 | 3.98% |
| 2015-06-10 | 0 | 5.270 | 5.090 | 5.280 | 4.930 | 5.500 | 434,000 | 2,230,850 | 5.1402 | 5.270 | 5.090 | 5.280 | 4.930 | 5.500 | 434,000 | 5.1402 | 1.74% |
| 2015-06-09 | 0 | 5.180 | 5.120 | 5.250 | 5.100 | 5.600 | 527,093 | 2,802,133 | 5.3162 | 5.180 | 5.120 | 5.250 | 5.100 | 5.600 | 527,093 | 5.3162 | -7.83% |
| 2015-06-08 | 0 | 5.620 | 5.620 | 5.700 | 5.610 | 5.900 | 234,000 | 1,336,160 | 5.7101 | 5.620 | 5.620 | 5.700 | 5.610 | 5.900 | 234,000 | 5.7101 | -3.93% |
| 2015-06-05 | 0 | 5.850 | 5.840 | 5.850 | 5.830 | 6.150 | 143,000 | 853,625 | 5.9694 | 5.850 | 5.840 | 5.850 | 5.830 | 6.150 | 143,000 | 5.9694 | -2.17% |
| 2015-06-04 | 0 | 5.980 | 5.890 | 5.900 | 5.880 | 6.150 | 400,500 | 2,412,485 | 6.0237 | 5.980 | 5.890 | 5.900 | 5.880 | 6.150 | 400,500 | 6.0237 | -1.97% |
| 2015-06-03 | 0 | 6.100 | 6.060 | 6.150 | 6.060 | 6.370 | 538,000 | 3,333,045 | 6.1953 | 6.100 | 6.060 | 6.150 | 6.060 | 6.370 | 538,000 | 6.1953 | -1.61% |
| 2015-06-02 | 0 | 6.200 | 6.220 | 6.340 | 6.000 | 6.680 | 1,212,500 | 7,609,205 | 6.2756 | 6.200 | 6.220 | 6.340 | 6.000 | 6.680 | 1,212,500 | 6.2756 | -7.19% |
| 2015-06-01 | 0 | 6.680 | 6.790 | 6.870 | 6.150 | 7.680 | 2,733,000 | 18,643,505 | 6.8216 | 6.680 | 6.790 | 6.870 | 6.150 | 7.680 | 2,733,000 | 6.8216 | 0.45% |
| 2015-05-29 | 0 | 6.650 | 6.650 | 6.670 | 5.460 | 7.150 | 3,061,000 | 20,153,830 | 6.5841 | 6.650 | 6.650 | 6.670 | 5.460 | 7.150 | 3,061,000 | 6.5841 | 21.79% |
| 2015-05-28 | 0 | 5.460 | 5.460 | 5.470 | 5.400 | 5.550 | 715,000 | 3,907,140 | 5.4645 | 5.460 | 5.460 | 5.470 | 5.400 | 5.550 | 715,000 | 5.4645 | -3.19% |
| 2015-05-27 | 0 | 5.640 | 5.550 | 5.650 | 5.450 | 5.700 | 173,000 | 961,690 | 5.5589 | 5.640 | 5.550 | 5.650 | 5.450 | 5.700 | 173,000 | 5.5589 | 4.25% |
| 2015-05-26 | 0 | 5.410 | 5.300 | 5.460 | 5.240 | 5.480 | 163,000 | 879,230 | 5.3940 | 5.410 | 5.300 | 5.460 | 5.240 | 5.480 | 163,000 | 5.3940 | 0.37% |
| 2015-05-22 | 0 | 5.390 | 5.330 | 5.390 | 5.310 | 5.550 | 64,000 | 347,460 | 5.4291 | 5.390 | 5.330 | 5.390 | 5.310 | 5.550 | 64,000 | 5.4291 | -2.00% |
| 2015-05-21 | 0 | 5.500 | 5.390 | 5.500 | 5.130 | 5.510 | 315,500 | 1,716,010 | 5.4390 | 5.500 | 5.390 | 5.500 | 5.130 | 5.510 | 315,500 | 5.4390 | 3.58% |
| 2015-05-20 | 0 | 5.310 | 5.310 | 5.360 | 5.210 | 5.440 | 119,000 | 632,280 | 5.3133 | 5.310 | 5.310 | 5.360 | 5.210 | 5.440 | 119,000 | 5.3133 | -2.93% |
| 2015-05-19 | 0 | 5.470 | 5.340 | 5.480 | 5.330 | 5.500 | 221,500 | 1,195,965 | 5.3994 | 5.470 | 5.340 | 5.480 | 5.330 | 5.500 | 221,500 | 5.3994 | -1.44% |
| 2015-05-18 | 0 | 5.550 | 5.440 | 5.560 | 5.010 | 5.790 | 707,000 | 3,842,565 | 5.4350 | 5.550 | 5.440 | 5.560 | 5.010 | 5.790 | 707,000 | 5.4350 | -2.63% |
| 2015-05-15 | 0 | 5.700 | 5.650 | 5.700 | 5.310 | 5.860 | 279,500 | 1,566,950 | 5.6063 | 5.700 | 5.650 | 5.700 | 5.310 | 5.860 | 279,500 | 5.6063 | 2.70% |
| 2015-05-14 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.920 | 464,500 | 2,635,730 | 5.6743 | 5.550 | 5.500 | 5.550 | 5.500 | 5.920 | 464,500 | 5.6743 | -5.45% |
| 2015-05-13 | 0 | 5.870 | 5.800 | 5.900 | 5.630 | 5.980 | 405,500 | 2,368,695 | 5.8414 | 5.870 | 5.800 | 5.900 | 5.630 | 5.980 | 405,500 | 5.8414 | 1.73% |
| 2015-05-12 | 0 | 5.770 | 5.780 | 5.840 | 5.300 | 6.010 | 1,162,500 | 6,797,735 | 5.8475 | 5.770 | 5.780 | 5.840 | 5.300 | 6.010 | 1,162,500 | 5.8475 | -3.51% |
| 2015-05-11 | 0 | 5.980 | 5.970 | 5.990 | 4.850 | 6.120 | 5,840,000 | 33,262,740 | 5.6957 | 5.980 | 5.970 | 5.990 | 4.850 | 6.120 | 5,840,000 | 5.6957 | 24.58% |
| 2015-05-08 | 0 | 4.800 | 4.810 | 4.820 | 3.790 | 5.000 | 2,974,500 | 13,509,690 | 4.5418 | 4.800 | 4.810 | 4.820 | 3.790 | 5.000 | 2,974,500 | 4.5418 | 23.71% |
| 2015-05-07 | 0 | 3.880 | 3.860 | 3.920 | 3.760 | 3.900 | 522,500 | 2,010,030 | 3.8469 | 3.880 | 3.860 | 3.920 | 3.760 | 3.900 | 522,500 | 3.8469 | 2.37% |
| 2015-05-06 | 0 | 3.790 | 3.780 | 3.860 | 3.760 | 3.880 | 110,000 | 419,310 | 3.8119 | 3.790 | 3.780 | 3.860 | 3.760 | 3.880 | 110,000 | 3.8119 | 2.99% |
| 2015-05-05 | 0 | 3.680 | 3.650 | 3.810 | 3.560 | 3.860 | 340,500 | 1,276,600 | 3.7492 | 3.680 | 3.650 | 3.810 | 3.560 | 3.860 | 340,500 | 3.7492 | 0.82% |
| 2015-05-04 | 0 | 3.650 | 3.650 | 3.690 | 3.610 | 3.740 | 68,000 | 249,700 | 3.6721 | 3.650 | 3.650 | 3.690 | 3.610 | 3.740 | 68,000 | 3.6721 | -1.35% |
| 2015-04-30 | 0 | 3.700 | 3.600 | 3.820 | 3.510 | 3.710 | 203,500 | 736,885 | 3.6211 | 3.700 | 3.600 | 3.820 | 3.510 | 3.710 | 203,500 | 3.6211 | -0.27% |
| 2015-04-29 | 0 | 3.710 | 3.700 | 3.760 | 3.640 | 3.790 | 75,500 | 281,375 | 3.7268 | 3.710 | 3.700 | 3.760 | 3.640 | 3.790 | 75,500 | 3.7268 | -2.11% |
| 2015-04-28 | 0 | 3.790 | 3.780 | 3.850 | 3.780 | 3.850 | 23,000 | 88,010 | 3.8265 | 3.790 | 3.780 | 3.850 | 3.780 | 3.850 | 23,000 | 3.8265 | -2.07% |
| 2015-04-27 | 0 | 3.870 | 3.840 | 3.900 | 3.780 | 3.940 | 155,500 | 602,822 | 3.8767 | 3.870 | 3.840 | 3.900 | 3.780 | 3.940 | 155,500 | 3.8767 | 2.93% |
| 2015-04-24 | 0 | 3.760 | 3.760 | 3.810 | 3.650 | 3.830 | 37,000 | 139,800 | 3.7784 | 3.760 | 3.760 | 3.810 | 3.650 | 3.830 | 37,000 | 3.7784 | 1.35% |
| 2015-04-23 | 0 | 3.710 | 3.710 | 3.770 | 3.710 | 3.830 | 50,000 | 189,825 | 3.7965 | 3.710 | 3.710 | 3.770 | 3.710 | 3.830 | 50,000 | 3.7965 | 0.00% |
| 2015-04-22 | 0 | 3.710 | 3.710 | 3.750 | 3.570 | 3.750 | 30,000 | 110,960 | 3.6987 | 3.710 | 3.710 | 3.750 | 3.570 | 3.750 | 30,000 | 3.6987 | 0.27% |
| 2015-04-21 | 0 | 3.700 | 3.700 | 3.770 | 3.610 | 3.750 | 122,000 | 453,355 | 3.7160 | 3.700 | 3.700 | 3.770 | 3.610 | 3.750 | 122,000 | 3.7160 | 2.78% |
| 2015-04-20 | 0 | 3.600 | 3.600 | 3.740 | 3.580 | 3.830 | 193,500 | 701,835 | 3.6271 | 3.600 | 3.600 | 3.740 | 3.580 | 3.830 | 193,500 | 3.6271 | 0.84% |
| 2015-04-17 | 0 | 3.570 | 3.570 | 3.600 | 3.540 | 3.700 | 548,500 | 1,986,705 | 3.6221 | 3.570 | 3.570 | 3.600 | 3.540 | 3.700 | 548,500 | 3.6221 | 0.85% |
| 2015-04-16 | 0 | 3.540 | 3.540 | 3.800 | 3.540 | 3.700 | 82,500 | 299,442 | 3.6296 | 3.540 | 3.540 | 3.800 | 3.540 | 3.700 | 82,500 | 3.6296 | -2.21% |
| 2015-04-15 | 0 | 3.620 | 3.620 | 3.700 | 3.560 | 3.750 | 192,000 | 696,497 | 3.6276 | 3.620 | 3.620 | 3.700 | 3.560 | 3.750 | 192,000 | 3.6276 | -3.72% |
| 2015-04-14 | 0 | 3.760 | 3.760 | 3.800 | 3.680 | 3.860 | 233,000 | 886,860 | 3.8063 | 3.760 | 3.760 | 3.800 | 3.680 | 3.860 | 233,000 | 3.8063 | -1.57% |
| 2015-04-13 | 0 | 3.820 | 3.840 | 3.870 | 3.810 | 4.160 | 346,500 | 1,404,195 | 4.0525 | 3.820 | 3.840 | 3.870 | 3.810 | 4.160 | 346,500 | 4.0525 | -4.98% |
| 2015-04-10 | 0 | 4.020 | 4.000 | 4.020 | 3.950 | 4.060 | 340,000 | 1,357,530 | 3.9927 | 4.020 | 4.000 | 4.020 | 3.950 | 4.060 | 340,000 | 3.9927 | 2.55% |
| 2015-04-09 | 0 | 3.920 | 3.890 | 3.980 | 3.750 | 4.060 | 1,535,000 | 5,961,615 | 3.8838 | 3.920 | 3.890 | 3.980 | 3.750 | 4.060 | 1,535,000 | 3.8838 | 4.53% |
| 2015-04-08 | 0 | 3.750 | 3.770 | 3.790 | 3.490 | 3.780 | 950,000 | 3,468,142 | 3.6507 | 3.750 | 3.770 | 3.790 | 3.490 | 3.780 | 950,000 | 3.6507 | 4.17% |
| 2015-04-02 | 0 | 3.600 | 3.600 | 3.690 | 3.460 | 3.700 | 838,000 | 3,009,171 | 3.5909 | 3.600 | 3.600 | 3.690 | 3.460 | 3.700 | 838,000 | 3.5909 | 6.82% |
| 2015-04-01 | 0 | 3.370 | 3.340 | 3.500 | 3.340 | 3.480 | 451,000 | 1,542,300 | 3.4197 | 3.370 | 3.340 | 3.500 | 3.340 | 3.480 | 451,000 | 3.4197 | -0.88% |
| 2015-03-31 | 0 | 3.400 | 3.400 | 3.480 | 3.380 | 3.490 | 138,000 | 473,420 | 3.4306 | 3.400 | 3.400 | 3.480 | 3.380 | 3.490 | 138,000 | 3.4306 | 2.72% |
| 2015-03-30 | 0 | 3.310 | 3.310 | 3.420 | 3.300 | 3.500 | 332,574 | 1,126,896 | 3.3884 | 3.310 | 3.310 | 3.420 | 3.300 | 3.500 | 332,574 | 3.3884 | -1.19% |
| 2015-03-27 | 0 | 3.350 | 3.340 | 3.400 | 3.230 | 3.480 | 506,000 | 1,722,575 | 3.4043 | 3.350 | 3.340 | 3.400 | 3.230 | 3.480 | 506,000 | 3.4043 | 4.69% |
| 2015-03-26 | 0 | 3.200 | 3.200 | 3.370 | 3.160 | 3.300 | 281,500 | 912,270 | 3.2407 | 3.200 | 3.200 | 3.370 | 3.160 | 3.300 | 281,500 | 3.2407 | 0.00% |
| 2015-03-25 | 0 | 3.200 | 3.190 | 3.250 | 3.150 | 3.390 | 855,000 | 2,772,020 | 3.2421 | 3.200 | 3.190 | 3.250 | 3.150 | 3.390 | 855,000 | 3.2421 | 0.31% |
| 2015-03-24 | 0 | 3.190 | 3.190 | 3.200 | 3.160 | 3.390 | 156,000 | 503,420 | 3.2271 | 3.190 | 3.190 | 3.200 | 3.160 | 3.390 | 156,000 | 3.2271 | -2.15% |
| 2015-03-23 | 0 | 3.260 | 3.260 | 3.340 | 3.250 | 3.270 | 14,000 | 45,640 | 3.2600 | 3.260 | 3.260 | 3.340 | 3.250 | 3.270 | 14,000 | 3.2600 | -2.10% |
| 2015-03-20 | 0 | 3.330 | 3.320 | 3.390 | 3.240 | 3.400 | 190,979 | 632,121 | 3.3099 | 3.330 | 3.320 | 3.390 | 3.240 | 3.400 | 190,979 | 3.3099 | -2.06% |
| 2015-03-19 | 0 | 3.400 | 3.380 | 3.400 | 3.150 | 3.460 | 465,500 | 1,568,310 | 3.3691 | 3.400 | 3.380 | 3.400 | 3.150 | 3.460 | 465,500 | 3.3691 | 8.63% |
| 2015-03-18 | 0 | 3.130 | 3.130 | 3.200 | 3.090 | 3.350 | 277,500 | 880,545 | 3.1731 | 3.130 | 3.130 | 3.200 | 3.090 | 3.350 | 277,500 | 3.1731 | 2.96% |
| 2015-03-17 | 0 | 3.040 | 3.040 | 3.070 | 3.020 | 3.260 | 254,000 | 797,640 | 3.1403 | 3.040 | 3.040 | 3.070 | 3.020 | 3.260 | 254,000 | 3.1403 | -2.25% |
| 2015-03-16 | 0 | 3.110 | 3.100 | 3.170 | 3.110 | 3.180 | 36,500 | 114,965 | 3.1497 | 3.110 | 3.100 | 3.170 | 3.110 | 3.180 | 36,500 | 3.1497 | -3.42% |
| 2015-03-13 | 0 | 3.220 | 3.180 | 3.250 | 3.180 | 3.330 | 125,000 | 402,845 | 3.2228 | 3.220 | 3.180 | 3.250 | 3.180 | 3.330 | 125,000 | 3.2228 | -4.17% |
| 2015-03-12 | 0 | 3.360 | 3.360 | 3.450 | 3.300 | 3.530 | 1,326,000 | 4,536,585 | 3.4213 | 3.360 | 3.360 | 3.450 | 3.300 | 3.530 | 1,326,000 | 3.4213 | 3.38% |
| 2015-03-11 | 0 | 3.250 | 3.200 | 3.260 | 3.010 | 3.300 | 475,500 | 1,492,930 | 3.1397 | 3.250 | 3.200 | 3.260 | 3.010 | 3.300 | 475,500 | 3.1397 | 8.33% |
| 2015-03-10 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 1,728,000 | 5,197,740 | 3.0080 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 1,728,000 | 3.0080 | 0.00% |
| 2015-03-09 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 453,900 | 1,363,220 | 3.0033 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 453,900 | 3.0033 | 0.00% |
| 2015-03-06 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 258,400 | 776,454 | 3.0049 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 258,400 | 3.0049 | 0.00% |
| 2015-03-05 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 578,600 | 1,736,411 | 3.0011 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 578,600 | 3.0011 | -0.33% |
| 2015-03-04 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.010 | 1,277,500 | 3,834,710 | 3.0017 | 3.010 | 3.000 | 3.010 | 3.000 | 3.010 | 1,277,500 | 3.0017 | 0.33% |
| 2015-03-03 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 365,500 | 1,096,995 | 3.0014 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 365,500 | 3.0014 | 0.00% |
| 2015-03-02 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 335,000 | 1,005,845 | 3.0025 | 3.000 | 3.000 | 3.010 | 3.000 | 3.010 | 335,000 | 3.0025 | -0.33% |
| 2015-02-27 | 0 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 61,500 | 184,537 | 3.0006 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 61,500 | 3.0006 | -0.33% |
| 2015-02-26 | 0 | 3.020 | 2.990 | 3.020 | 2.990 | 3.020 | 1,405,000 | 4,229,020 | 3.0100 | 3.020 | 2.990 | 3.020 | 2.990 | 3.020 | 1,405,000 | 3.0100 | 0.67% |
| 2015-02-25 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.070 | 2,557,500 | 7,695,810 | 3.0091 | 3.000 | 2.990 | 3.000 | 2.990 | 3.070 | 2,557,500 | 3.0091 | -0.33% |
| 2015-02-24 | 0 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 1,495,766 | 4,492,810 | 3.0037 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 1,495,766 | 3.0037 | 0.33% |
| 2015-02-23 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 721,000 | 2,164,080 | 3.0015 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 721,000 | 3.0015 | 0.00% |
| 2015-02-18 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 205,500 | 615,670 | 2.9960 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 205,500 | 2.9960 | 0.33% |
| 2015-02-17 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.000 | 201,000 | 601,305 | 2.9916 | 2.990 | 2.990 | 3.000 | 2.990 | 3.000 | 201,000 | 2.9916 | -0.33% |
| 2015-02-16 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 872,000 | 2,615,075 | 2.9989 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 872,000 | 2.9989 | 0.33% |
| 2015-02-13 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.010 | 1,523,000 | 4,564,325 | 2.9969 | 2.990 | 2.990 | 3.000 | 2.990 | 3.010 | 1,523,000 | 2.9969 | -0.33% |
| 2015-02-12 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 931,500 | 2,790,195 | 2.9954 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 931,500 | 2.9954 | 0.33% |
| 2015-02-11 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.000 | 718,500 | 2,148,830 | 2.9907 | 2.990 | 2.990 | 3.000 | 2.990 | 3.000 | 718,500 | 2.9907 | -0.33% |
| 2015-02-10 | 0 | 3.000 | 3.000 | 3.010 | 2.990 | 3.010 | 876,000 | 2,628,985 | 3.0011 | 3.000 | 3.000 | 3.010 | 2.990 | 3.010 | 876,000 | 3.0011 | 0.00% |
| 2015-02-09 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.020 | 26,347,500 | 79,467,670 | 3.0161 | 3.000 | 2.990 | 3.000 | 2.980 | 3.020 | 26,347,500 | 3.0161 | 0.00% |
| 2015-02-06 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 1,480,000 | 4,423,857 | 2.9891 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 1,480,000 | 2.9891 | 0.00% |
| 2015-02-05 | 0 | 3.000 | 2.980 | 3.000 | 2.980 | 3.040 | 19,744,083 | 59,471,553 | 3.0121 | 3.000 | 2.980 | 3.000 | 2.980 | 3.040 | 19,744,083 | 3.0121 | 0.00% |
| 2015-02-04 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 731,000 | 2,190,760 | 2.9969 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 731,000 | 2.9969 | 0.00% |
| 2015-02-03 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 1,380,500 | 4,127,175 | 2.9896 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 1,380,500 | 2.9896 | 0.67% |
| 2015-02-02 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 16,913,883 | 50,456,284 | 2.9831 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 16,913,883 | 2.9831 | -0.33% |
| 2015-01-30 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,237,000 | 6,687,380 | 2.9894 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,237,000 | 2.9894 | 0.34% |
| 2015-01-29 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 2.990 | 3,388,000 | 10,116,670 | 2.9860 | 2.980 | 2.980 | 2.990 | 2.980 | 2.990 | 3,388,000 | 2.9860 | 0.00% |
| 2015-01-28 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 2.990 | 322,500 | 961,720 | 2.9821 | 2.980 | 2.980 | 2.990 | 2.980 | 2.990 | 322,500 | 2.9821 | 0.00% |
| 2015-01-27 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 4,059,000 | 12,131,684 | 2.9888 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 4,059,000 | 2.9888 | -0.33% |
| 2015-01-26 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,719,500 | 8,107,272 | 2.9812 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,719,500 | 2.9812 | -0.33% |
| 2015-01-23 | 0 | 3.000 | 2.980 | 3.000 | 2.980 | 3.000 | 5,150,500 | 15,410,155 | 2.9920 | 3.000 | 2.980 | 3.000 | 2.980 | 3.000 | 5,150,500 | 2.9920 | 0.00% |
| 2015-01-22 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 3,643,000 | 10,893,400 | 2.9902 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 3,643,000 | 2.9902 | 0.00% |
| 2015-01-21 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 13,109,500 | 39,203,505 | 2.9905 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 13,109,500 | 2.9905 | 0.67% |
| 2015-01-20 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 253,500 | 755,975 | 2.9821 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 253,500 | 2.9821 | -0.33% |
| 2015-01-19 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 3.000 | 3,200,500 | 9,553,390 | 2.9850 | 2.990 | 2.980 | 2.990 | 2.980 | 3.000 | 3,200,500 | 2.9850 | -0.33% |
| 2015-01-16 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 22,927,000 | 68,349,410 | 2.9812 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 22,927,000 | 2.9812 | 0.33% |
| 2015-01-15 | 0 | 2.990 | 2.980 | 3.000 | 2.990 | 3.000 | 2,010,000 | 6,018,440 | 2.9942 | 2.990 | 2.980 | 3.000 | 2.990 | 3.000 | 2,010,000 | 2.9942 | -0.33% |
| 2015-01-14 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 6,767,000 | 20,258,602 | 2.9937 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 6,767,000 | 2.9937 | 0.33% |
| 2015-01-13 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,079,500 | 6,211,150 | 2.9868 | 2.990 | 2.980 | 2.990 | 2.980 | 2.990 | 2,079,500 | 2.9868 | 0.34% |
| 2015-01-12 | 0 | 2.980 | 2.980 | 2.990 | 2.970 | 2.990 | 1,451,500 | 4,324,065 | 2.9790 | 2.980 | 2.980 | 2.990 | 2.970 | 2.990 | 1,451,500 | 2.9790 | 0.00% |
| 2015-01-09 | 0 | 2.980 | 2.980 | 2.990 | 2.970 | 2.990 | 36,044,500 | 107,319,005 | 2.9774 | 2.980 | 2.980 | 2.990 | 2.970 | 2.990 | 36,044,500 | 2.9774 | 0.00% |
| 2015-01-08 | 0 | 2.980 | 2.980 | 2.990 | 2.960 | 3.050 | 66,215,740 | 198,244,637 | 2.9939 | 2.980 | 2.980 | 2.990 | 2.960 | 3.050 | 66,215,740 | 2.9939 | 26.27% |
| 2015-01-07 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-02 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-24 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 2.360 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 2.360 | 2.360 | 2.380 | 2.340 | 2.400 | 792,000 | 1,870,099 | 2.3612 | 2.360 | 2.360 | 2.380 | 2.340 | 2.400 | 792,000 | 2.3612 | -1.67% |
| 2014-12-18 | 0 | 2.400 | 2.400 | 2.410 | 2.360 | 2.430 | 166,500 | 400,590 | 2.4059 | 2.400 | 2.400 | 2.410 | 2.360 | 2.430 | 166,500 | 2.4059 | 0.84% |
| 2014-12-17 | 0 | 2.380 | 2.380 | 2.400 | 2.380 | 2.460 | 547,500 | 1,328,207 | 2.4259 | 2.380 | 2.380 | 2.400 | 2.380 | 2.460 | 547,500 | 2.4259 | -3.25% |
| 2014-12-16 | 0 | 2.460 | 2.460 | 2.470 | 2.450 | 2.480 | 347,500 | 855,160 | 2.4609 | 2.460 | 2.460 | 2.470 | 2.450 | 2.480 | 347,500 | 2.4609 | -1.20% |
| 2014-12-15 | 0 | 2.490 | 2.470 | 2.490 | 2.450 | 2.490 | 66,500 | 164,530 | 2.4741 | 2.490 | 2.470 | 2.490 | 2.450 | 2.490 | 66,500 | 2.4741 | 0.00% |
| 2014-12-12 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.530 | 517,284 | 1,296,373 | 2.5061 | 2.490 | 2.490 | 2.500 | 2.480 | 2.530 | 517,284 | 2.5061 | -1.19% |
| 2014-12-11 | 0 | 2.520 | 2.520 | 2.540 | 2.510 | 2.520 | 58,000 | 145,885 | 2.5153 | 2.520 | 2.520 | 2.540 | 2.510 | 2.520 | 58,000 | 2.5153 | -1.18% |
| 2014-12-10 | 0 | 2.550 | 2.550 | 2.560 | 2.480 | 2.560 | 882,500 | 2,249,755 | 2.5493 | 2.550 | 2.550 | 2.560 | 2.480 | 2.560 | 882,500 | 2.5493 | 1.19% |
| 2014-12-09 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.560 | 190,000 | 479,415 | 2.5232 | 2.520 | 2.520 | 2.530 | 2.510 | 2.560 | 190,000 | 2.5232 | -1.95% |
| 2014-12-08 | 0 | 2.570 | 2.530 | 2.580 | 2.520 | 2.580 | 141,500 | 360,730 | 2.5493 | 2.570 | 2.530 | 2.580 | 2.520 | 2.580 | 141,500 | 2.5493 | 0.39% |
| 2014-12-05 | 0 | 2.560 | 2.560 | 2.570 | 2.520 | 2.580 | 275,500 | 701,010 | 2.5445 | 2.560 | 2.560 | 2.570 | 2.520 | 2.580 | 275,500 | 2.5445 | 0.00% |
| 2014-12-04 | 0 | 2.560 | 2.550 | 2.560 | 2.520 | 2.580 | 540,500 | 1,372,030 | 2.5384 | 2.560 | 2.550 | 2.560 | 2.520 | 2.580 | 540,500 | 2.5384 | -0.78% |
| 2014-12-03 | 0 | 2.580 | 2.550 | 2.580 | 2.520 | 2.590 | 829,000 | 2,122,085 | 2.5598 | 2.580 | 2.550 | 2.580 | 2.520 | 2.590 | 829,000 | 2.5598 | 1.18% |
| 2014-12-02 | 0 | 2.550 | 2.550 | 2.590 | 2.550 | 2.600 | 259,500 | 667,015 | 2.5704 | 2.550 | 2.550 | 2.590 | 2.550 | 2.600 | 259,500 | 2.5704 | -0.39% |
| 2014-12-01 | 0 | 2.560 | 2.560 | 2.580 | 2.560 | 2.600 | 420,500 | 1,081,575 | 2.5721 | 2.560 | 2.560 | 2.580 | 2.560 | 2.600 | 420,500 | 2.5721 | -1.54% |
| 2014-11-28 | 0 | 2.600 | 2.580 | 2.600 | 2.570 | 2.630 | 304,500 | 787,710 | 2.5869 | 2.600 | 2.580 | 2.600 | 2.570 | 2.630 | 304,500 | 2.5869 | -1.52% |
| 2014-11-27 | 0 | 2.640 | 2.630 | 2.640 | 2.590 | 2.670 | 345,000 | 909,965 | 2.6376 | 2.640 | 2.630 | 2.640 | 2.590 | 2.670 | 345,000 | 2.6376 | 0.00% |
| 2014-11-26 | 0 | 2.640 | 2.620 | 2.640 | 2.620 | 2.670 | 2,410,316 | 6,375,258 | 2.6450 | 2.640 | 2.620 | 2.640 | 2.620 | 2.670 | 2,410,316 | 2.6450 | -0.38% |
| 2014-11-25 | 0 | 2.650 | 2.580 | 2.650 | 2.540 | 2.680 | 621,616 | 1,603,305 | 2.5793 | 2.650 | 2.580 | 2.650 | 2.540 | 2.680 | 621,616 | 2.5793 | 3.92% |
| 2014-11-24 | 0 | 2.550 | 2.540 | 2.580 | 2.540 | 2.580 | 364,000 | 931,035 | 2.5578 | 2.550 | 2.540 | 2.580 | 2.540 | 2.580 | 364,000 | 2.5578 | 1.19% |
| 2014-11-21 | 0 | 2.520 | 2.510 | 2.520 | 2.500 | 2.560 | 1,573,000 | 3,976,262 | 2.5278 | 2.520 | 2.510 | 2.520 | 2.500 | 2.560 | 1,573,000 | 2.5278 | -1.95% |
| 2014-11-20 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.630 | 360,000 | 936,107 | 2.6003 | 2.570 | 2.560 | 2.570 | 2.560 | 2.630 | 360,000 | 2.6003 | -1.91% |
| 2014-11-19 | 0 | 2.620 | 2.600 | 2.630 | 2.520 | 2.630 | 454,500 | 1,171,955 | 2.5786 | 2.620 | 2.600 | 2.630 | 2.520 | 2.630 | 454,500 | 2.5786 | 1.16% |
| 2014-11-18 | 0 | 2.590 | 2.580 | 2.590 | 2.550 | 2.650 | 1,016,500 | 2,616,730 | 2.5743 | 2.590 | 2.580 | 2.590 | 2.550 | 2.650 | 1,016,500 | 2.5743 | -1.52% |
| 2014-11-17 | 0 | 2.630 | 2.620 | 2.630 | 2.630 | 2.690 | 634,500 | 1,689,125 | 2.6621 | 2.630 | 2.620 | 2.630 | 2.630 | 2.690 | 634,500 | 2.6621 | -1.87% |
| 2014-11-14 | 0 | 2.680 | 2.670 | 2.680 | 2.660 | 2.710 | 3,285,000 | 8,834,302 | 2.6893 | 2.680 | 2.670 | 2.680 | 2.660 | 2.710 | 3,285,000 | 2.6893 | -0.37% |
| 2014-11-13 | 0 | 2.690 | 2.680 | 2.690 | 2.660 | 2.710 | 576,000 | 1,550,880 | 2.6925 | 2.690 | 2.680 | 2.690 | 2.660 | 2.710 | 576,000 | 2.6925 | 1.13% |
| 2014-11-12 | 0 | 2.660 | 2.660 | 2.690 | 2.660 | 2.710 | 784,000 | 2,107,987 | 2.6888 | 2.660 | 2.660 | 2.690 | 2.660 | 2.710 | 784,000 | 2.6888 | -1.12% |
| 2014-11-11 | 0 | 2.690 | 2.690 | 2.710 | 2.680 | 2.710 | 143,500 | 386,554 | 2.6938 | 2.690 | 2.690 | 2.710 | 2.680 | 2.710 | 143,500 | 2.6938 | 0.37% |
| 2014-11-10 | 0 | 2.680 | 2.680 | 2.690 | 2.650 | 2.710 | 320,500 | 862,765 | 2.6919 | 2.680 | 2.680 | 2.690 | 2.650 | 2.710 | 320,500 | 2.6919 | -0.37% |
| 2014-11-07 | 0 | 2.690 | 2.690 | 2.700 | 2.670 | 2.710 | 468,500 | 1,263,575 | 2.6971 | 2.690 | 2.690 | 2.700 | 2.670 | 2.710 | 468,500 | 2.6971 | -0.74% |
| 2014-11-06 | 0 | 2.710 | 2.700 | 2.710 | 2.700 | 2.760 | 809,500 | 2,201,382 | 2.7194 | 2.710 | 2.700 | 2.710 | 2.700 | 2.760 | 809,500 | 2.7194 | 0.74% |
| 2014-11-05 | 0 | 2.690 | 2.690 | 2.710 | 2.670 | 2.710 | 1,301,000 | 3,500,230 | 2.6904 | 2.690 | 2.690 | 2.710 | 2.670 | 2.710 | 1,301,000 | 2.6904 | 1.13% |
| 2014-11-04 | 0 | 2.660 | 2.660 | 2.670 | 2.660 | 2.700 | 1,114,500 | 2,994,725 | 2.6871 | 2.660 | 2.660 | 2.670 | 2.660 | 2.700 | 1,114,500 | 2.6871 | -0.75% |
| 2014-11-03 | 0 | 2.680 | 2.680 | 2.700 | 2.670 | 2.720 | 381,000 | 1,026,565 | 2.6944 | 2.680 | 2.680 | 2.700 | 2.670 | 2.720 | 381,000 | 2.6944 | -0.37% |
| 2014-10-31 | 0 | 2.690 | 2.690 | 2.700 | 2.690 | 2.720 | 1,056,000 | 2,849,205 | 2.6981 | 2.690 | 2.690 | 2.700 | 2.690 | 2.720 | 1,056,000 | 2.6981 | -0.37% |
| 2014-10-30 | 0 | 2.700 | 2.700 | 2.720 | 2.660 | 2.750 | 960,500 | 2,609,427 | 2.7167 | 2.700 | 2.700 | 2.720 | 2.660 | 2.750 | 960,500 | 2.7167 | -1.10% |
| 2014-10-29 | 0 | 2.730 | 2.730 | 2.740 | 2.680 | 2.750 | 594,500 | 1,614,420 | 2.7156 | 2.730 | 2.730 | 2.740 | 2.680 | 2.750 | 594,500 | 2.7156 | 0.74% |
| 2014-10-28 | 0 | 2.710 | 2.710 | 2.720 | 2.690 | 2.730 | 878,500 | 2,380,258 | 2.7095 | 2.710 | 2.710 | 2.720 | 2.690 | 2.730 | 878,500 | 2.7095 | 0.00% |
| 2014-10-27 | 0 | 2.710 | 2.700 | 2.710 | 2.700 | 2.760 | 206,000 | 560,810 | 2.7224 | 2.710 | 2.700 | 2.710 | 2.700 | 2.760 | 206,000 | 2.7224 | -2.52% |
| 2014-10-24 | 0 | 2.780 | 2.780 | 2.790 | 2.760 | 2.810 | 443,000 | 1,232,897 | 2.7831 | 2.780 | 2.780 | 2.790 | 2.760 | 2.810 | 443,000 | 2.7831 | -1.77% |
| 2014-10-23 | 0 | 2.830 | 2.830 | 2.890 | 2.800 | 2.880 | 98,000 | 278,255 | 2.8393 | 2.830 | 2.830 | 2.890 | 2.800 | 2.880 | 98,000 | 2.8393 | -0.35% |
| 2014-10-22 | 0 | 2.840 | 2.840 | 2.870 | 2.790 | 2.870 | 216,000 | 614,015 | 2.8427 | 2.840 | 2.840 | 2.870 | 2.790 | 2.870 | 216,000 | 2.8427 | 1.43% |
| 2014-10-21 | 0 | 2.800 | 2.800 | 2.810 | 2.760 | 2.860 | 455,000 | 1,275,365 | 2.8030 | 2.800 | 2.800 | 2.810 | 2.760 | 2.860 | 455,000 | 2.8030 | -1.06% |
| 2014-10-20 | 0 | 2.830 | 2.820 | 2.840 | 2.810 | 2.950 | 679,000 | 1,932,850 | 2.8466 | 2.830 | 2.820 | 2.840 | 2.810 | 2.950 | 679,000 | 2.8466 | -2.08% |
| 2014-10-17 | 0 | 2.890 | 2.880 | 2.900 | 2.870 | 2.920 | 700,500 | 2,024,275 | 2.8898 | 2.890 | 2.880 | 2.900 | 2.870 | 2.920 | 700,500 | 2.8898 | -1.03% |
| 2014-10-16 | 0 | 2.920 | 2.890 | 2.920 | 2.840 | 2.970 | 627,000 | 1,821,305 | 2.9048 | 2.920 | 2.890 | 2.920 | 2.840 | 2.970 | 627,000 | 2.9048 | 0.69% |
| 2014-10-15 | 0 | 2.900 | 2.880 | 2.910 | 2.850 | 2.910 | 390,500 | 1,124,515 | 2.8797 | 2.900 | 2.880 | 2.910 | 2.850 | 2.910 | 390,500 | 2.8797 | 0.69% |
| 2014-10-14 | 0 | 2.880 | 2.870 | 2.880 | 2.850 | 2.920 | 547,500 | 1,573,405 | 2.8738 | 2.880 | 2.870 | 2.880 | 2.850 | 2.920 | 547,500 | 2.8738 | -0.35% |
| 2014-10-13 | 0 | 2.890 | 2.890 | 2.910 | 2.860 | 2.940 | 714,000 | 2,070,150 | 2.8994 | 2.890 | 2.890 | 2.910 | 2.860 | 2.940 | 714,000 | 2.8994 | -2.69% |
| 2014-10-10 | 0 | 2.970 | 2.970 | 2.980 | 2.950 | 3.020 | 1,174,500 | 3,498,772 | 2.9789 | 2.970 | 2.970 | 2.980 | 2.950 | 3.020 | 1,174,500 | 2.9789 | -0.34% |
| 2014-10-09 | 0 | 2.980 | 2.980 | 2.990 | 2.970 | 3.000 | 341,500 | 1,020,025 | 2.9869 | 2.980 | 2.980 | 2.990 | 2.970 | 3.000 | 341,500 | 2.9869 | 0.00% |
| 2014-10-08 | 0 | 2.980 | 2.980 | 2.990 | 2.960 | 3.000 | 407,500 | 1,216,790 | 2.9860 | 2.980 | 2.980 | 2.990 | 2.960 | 3.000 | 407,500 | 2.9860 | -0.33% |
| 2014-10-07 | 0 | 2.990 | 2.960 | 2.990 | 2.930 | 3.080 | 942,500 | 2,800,590 | 2.9714 | 2.990 | 2.960 | 2.990 | 2.930 | 3.080 | 942,500 | 2.9714 | 1.36% |
| 2014-10-06 | 0 | 2.950 | 2.940 | 2.980 | 2.940 | 3.010 | 694,000 | 2,084,640 | 3.0038 | 2.950 | 2.940 | 2.980 | 2.940 | 3.010 | 694,000 | 3.0038 | -0.67% |
| 2014-10-03 | 0 | 2.970 | 2.940 | 2.970 | 2.890 | 3.040 | 1,782,000 | 5,256,375 | 2.9497 | 2.970 | 2.940 | 2.970 | 2.890 | 3.040 | 1,782,000 | 2.9497 | -3.57% |
| 2014-09-30 | 0 | 3.080 | 3.050 | 3.080 | 2.870 | 3.200 | 1,839,500 | 5,472,035 | 2.9747 | 3.080 | 3.050 | 3.080 | 2.870 | 3.200 | 1,839,500 | 2.9747 | 4.41% |
| 2014-09-29 | 0 | 2.950 | 2.940 | 2.950 | 2.910 | 3.090 | 1,725,500 | 5,112,315 | 2.9628 | 2.950 | 2.940 | 2.950 | 2.910 | 3.090 | 1,725,500 | 2.9628 | -4.84% |
| 2014-09-26 | 0 | 3.100 | 3.090 | 3.100 | 3.070 | 3.140 | 843,000 | 2,623,680 | 3.1123 | 3.100 | 3.090 | 3.100 | 3.070 | 3.140 | 843,000 | 3.1123 | -1.27% |
| 2014-09-25 | 0 | 3.140 | 3.110 | 3.130 | 3.090 | 3.160 | 1,099,000 | 3,446,245 | 3.1358 | 3.140 | 3.110 | 3.130 | 3.090 | 3.160 | 1,099,000 | 3.1358 | 0.64% |
| 2014-09-24 | 0 | 3.120 | 3.090 | 3.120 | 3.040 | 3.130 | 963,000 | 2,965,692 | 3.0796 | 3.120 | 3.090 | 3.120 | 3.040 | 3.130 | 963,000 | 3.0796 | 1.30% |
| 2014-09-23 | 0 | 3.080 | 3.070 | 3.080 | 3.070 | 3.150 | 929,500 | 2,899,725 | 3.1197 | 3.080 | 3.070 | 3.080 | 3.070 | 3.150 | 929,500 | 3.1197 | -1.28% |
| 2014-09-22 | 0 | 3.120 | 3.100 | 3.120 | 3.080 | 3.130 | 173,000 | 536,320 | 3.1001 | 3.120 | 3.100 | 3.120 | 3.080 | 3.130 | 173,000 | 3.1001 | -0.32% |
| 2014-09-19 | 0 | 3.130 | 3.110 | 3.150 | 3.060 | 3.160 | 3,090,500 | 9,672,775 | 3.1298 | 3.130 | 3.110 | 3.150 | 3.060 | 3.160 | 3,090,500 | 3.1298 | 2.29% |
| 2014-09-18 | 0 | 3.060 | 3.030 | 3.050 | 3.040 | 3.100 | 1,084,500 | 3,326,745 | 3.0675 | 3.060 | 3.030 | 3.050 | 3.040 | 3.100 | 1,084,500 | 3.0675 | -0.97% |
| 2014-09-17 | 0 | 3.090 | 3.060 | 3.090 | 3.060 | 3.120 | 996,500 | 3,076,277 | 3.0871 | 3.090 | 3.060 | 3.090 | 3.060 | 3.120 | 996,500 | 3.0871 | -0.32% |
| 2014-09-16 | 0 | 3.100 | 3.090 | 3.140 | 3.090 | 3.150 | 589,500 | 1,842,785 | 3.1260 | 3.100 | 3.090 | 3.140 | 3.090 | 3.150 | 589,500 | 3.1260 | -0.64% |
| 2014-09-15 | 0 | 3.120 | 3.100 | 3.140 | 3.090 | 3.160 | 248,500 | 775,175 | 3.1194 | 3.120 | 3.100 | 3.140 | 3.090 | 3.160 | 248,500 | 3.1194 | -0.64% |
| 2014-09-12 | 0 | 3.140 | 3.120 | 3.150 | 3.110 | 3.210 | 1,001,000 | 3,139,480 | 3.1363 | 3.140 | 3.120 | 3.150 | 3.110 | 3.210 | 1,001,000 | 3.1363 | 0.32% |
| 2014-09-11 | 0 | 3.130 | 3.120 | 3.140 | 3.060 | 3.160 | 2,754,428 | 8,625,095 | 3.1314 | 3.130 | 3.120 | 3.140 | 3.060 | 3.160 | 2,754,428 | 3.1314 | 0.97% |
| 2014-09-10 | 0 | 3.100 | 3.080 | 3.120 | 3.050 | 3.170 | 1,863,500 | 5,763,555 | 3.0929 | 3.100 | 3.080 | 3.120 | 3.050 | 3.170 | 1,863,500 | 3.0929 | -0.32% |
| 2014-09-08 | 0 | 3.110 | 3.110 | 3.130 | 3.080 | 3.150 | 507,500 | 1,583,310 | 3.1198 | 3.110 | 3.110 | 3.130 | 3.080 | 3.150 | 507,500 | 3.1198 | -1.27% |
| 2014-09-05 | 0 | 3.150 | 3.090 | 3.160 | 3.080 | 3.160 | 1,805,015 | 5,618,695 | 3.1128 | 3.150 | 3.090 | 3.160 | 3.080 | 3.160 | 1,805,015 | 3.1128 | 1.29% |
| 2014-09-04 | 0 | 3.110 | 3.090 | 3.110 | 3.060 | 3.130 | 2,373,000 | 7,361,260 | 3.1021 | 3.110 | 3.090 | 3.110 | 3.060 | 3.130 | 2,373,000 | 3.1021 | 0.65% |
| 2014-09-03 | 0 | 3.090 | 3.090 | 3.100 | 3.050 | 3.130 | 3,580,000 | 11,093,330 | 3.0987 | 3.090 | 3.090 | 3.100 | 3.050 | 3.130 | 3,580,000 | 3.0987 | -0.32% |
| 2014-09-02 | 0 | 3.100 | 3.100 | 3.130 | 3.080 | 3.210 | 1,502,500 | 4,719,775 | 3.1413 | 3.100 | 3.100 | 3.130 | 3.080 | 3.210 | 1,502,500 | 3.1413 | -3.13% |
| 2014-09-01 | 0 | 3.200 | 3.170 | 3.200 | 3.150 | 3.280 | 928,000 | 2,964,055 | 3.1940 | 3.200 | 3.170 | 3.200 | 3.150 | 3.280 | 928,000 | 3.1940 | -0.62% |
| 2014-08-29 | 0 | 3.220 | 3.210 | 3.240 | 3.170 | 3.350 | 1,441,000 | 4,659,735 | 3.2337 | 3.220 | 3.210 | 3.240 | 3.170 | 3.350 | 1,441,000 | 3.2337 | -5.01% |
| 2014-08-28 | 0 | 3.390 | 3.360 | 3.390 | 3.290 | 3.400 | 1,140,500 | 3,805,665 | 3.3368 | 3.390 | 3.360 | 3.390 | 3.290 | 3.400 | 1,140,500 | 3.3368 | 3.35% |
| 2014-08-27 | 0 | 3.280 | 3.280 | 3.300 | 3.280 | 3.320 | 622,100 | 2,055,718 | 3.3045 | 3.280 | 3.280 | 3.300 | 3.280 | 3.320 | 622,100 | 3.3045 | -0.61% |
| 2014-08-26 | 0 | 3.300 | 3.280 | 3.300 | 3.270 | 3.300 | 897,500 | 2,957,127 | 3.2948 | 3.300 | 3.280 | 3.300 | 3.270 | 3.300 | 897,500 | 3.2948 | 0.30% |
| 2014-08-25 | 0 | 3.290 | 3.270 | 3.290 | 3.230 | 3.300 | 839,500 | 2,748,980 | 3.2745 | 3.290 | 3.270 | 3.290 | 3.230 | 3.300 | 839,500 | 3.2745 | 0.30% |
| 2014-08-22 | 0 | 3.280 | 3.260 | 3.300 | 3.240 | 3.300 | 833,657 | 2,729,762 | 3.2744 | 3.280 | 3.260 | 3.300 | 3.240 | 3.300 | 833,657 | 3.2744 | -0.61% |
| 2014-08-21 | 0 | 3.300 | 3.280 | 3.300 | 3.280 | 3.350 | 1,048,000 | 3,453,792 | 3.2956 | 3.300 | 3.280 | 3.300 | 3.280 | 3.350 | 1,048,000 | 3.2956 | -0.30% |
| 2014-08-20 | 0 | 3.310 | 3.290 | 3.310 | 3.280 | 3.330 | 1,312,500 | 4,326,602 | 3.2965 | 3.310 | 3.290 | 3.310 | 3.280 | 3.330 | 1,312,500 | 3.2965 | 0.91% |
| 2014-08-19 | 0 | 3.280 | 3.270 | 3.280 | 3.270 | 3.350 | 5,001,000 | 16,546,237 | 3.3086 | 3.280 | 3.270 | 3.280 | 3.270 | 3.350 | 5,001,000 | 3.3086 | -0.30% |
| 2014-08-18 | 0 | 3.290 | 3.290 | 3.300 | 3.260 | 3.380 | 1,204,000 | 3,974,493 | 3.3011 | 3.290 | 3.290 | 3.300 | 3.260 | 3.380 | 1,204,000 | 3.3011 | -0.60% |
| 2014-08-15 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 3.390 | 552,000 | 1,838,320 | 3.3303 | 3.310 | 3.300 | 3.310 | 3.300 | 3.390 | 552,000 | 3.3303 | -0.90% |
| 2014-08-14 | 0 | 3.340 | 3.340 | 3.350 | 3.300 | 3.390 | 663,500 | 2,222,550 | 3.3497 | 3.340 | 3.340 | 3.350 | 3.300 | 3.390 | 663,500 | 3.3497 | 1.21% |
| 2014-08-13 | 0 | 3.300 | 3.290 | 3.300 | 3.260 | 3.300 | 1,021,500 | 3,356,520 | 3.2859 | 3.300 | 3.290 | 3.300 | 3.260 | 3.300 | 1,021,500 | 3.2859 | 0.92% |
| 2014-08-12 | 0 | 3.270 | 3.270 | 3.280 | 3.260 | 3.300 | 645,000 | 2,110,752 | 3.2725 | 3.270 | 3.270 | 3.280 | 3.260 | 3.300 | 645,000 | 3.2725 | -0.61% |
| 2014-08-11 | 0 | 3.290 | 3.270 | 3.290 | 3.270 | 3.300 | 908,000 | 2,983,357 | 3.2856 | 3.290 | 3.270 | 3.290 | 3.270 | 3.300 | 908,000 | 3.2856 | 0.30% |
| 2014-08-08 | 0 | 3.280 | 3.270 | 3.290 | 3.270 | 3.300 | 449,500 | 1,476,095 | 3.2839 | 3.280 | 3.270 | 3.290 | 3.270 | 3.300 | 449,500 | 3.2839 | 0.00% |
| 2014-08-07 | 0 | 3.280 | 3.280 | 3.290 | 3.270 | 3.300 | 412,000 | 1,354,700 | 3.2881 | 3.280 | 3.280 | 3.290 | 3.270 | 3.300 | 412,000 | 3.2881 | 0.00% |
| 2014-08-06 | 0 | 3.280 | 3.260 | 3.280 | 3.230 | 3.290 | 457,500 | 1,494,360 | 3.2664 | 3.280 | 3.260 | 3.280 | 3.230 | 3.290 | 457,500 | 3.2664 | 0.00% |
| 2014-08-05 | 0 | 3.280 | 3.270 | 3.280 | 3.200 | 3.290 | 1,125,500 | 3,656,460 | 3.2487 | 3.280 | 3.270 | 3.280 | 3.200 | 3.290 | 1,125,500 | 3.2487 | 1.23% |
| 2014-08-04 | 0 | 3.240 | 3.210 | 3.240 | 3.200 | 3.270 | 1,787,000 | 5,748,200 | 3.2167 | 3.240 | 3.210 | 3.240 | 3.200 | 3.270 | 1,787,000 | 3.2167 | -1.22% |
| 2014-08-01 | 0 | 3.280 | 3.280 | 3.290 | 3.270 | 3.320 | 1,089,000 | 3,572,535 | 3.2806 | 3.280 | 3.280 | 3.290 | 3.270 | 3.320 | 1,089,000 | 3.2806 | -1.20% |
| 2014-07-31 | 0 | 3.320 | 3.310 | 3.320 | 3.290 | 3.350 | 986,000 | 3,267,115 | 3.3135 | 3.320 | 3.310 | 3.320 | 3.290 | 3.350 | 986,000 | 3.3135 | 0.91% |
| 2014-07-30 | 0 | 3.290 | 3.280 | 3.290 | 3.260 | 3.380 | 4,508,000 | 14,945,930 | 3.3154 | 3.290 | 3.280 | 3.290 | 3.260 | 3.380 | 4,508,000 | 3.3154 | 0.92% |
| 2014-07-29 | 0 | 3.260 | 3.260 | 3.270 | 3.260 | 3.350 | 1,028,500 | 3,377,075 | 3.2835 | 3.260 | 3.260 | 3.270 | 3.260 | 3.350 | 1,028,500 | 3.2835 | -0.91% |
| 2014-07-28 | 0 | 3.290 | 3.290 | 3.300 | 3.260 | 3.320 | 541,000 | 1,781,935 | 3.2938 | 3.290 | 3.290 | 3.300 | 3.260 | 3.320 | 541,000 | 3.2938 | -0.30% |
| 2014-07-25 | 0 | 3.300 | 3.280 | 3.300 | 3.280 | 3.400 | 1,608,000 | 5,346,380 | 3.3249 | 3.300 | 3.280 | 3.300 | 3.280 | 3.400 | 1,608,000 | 3.3249 | -1.20% |
| 2014-07-24 | 0 | 3.340 | 3.340 | 3.350 | 3.320 | 3.360 | 305,500 | 1,019,857 | 3.3383 | 3.340 | 3.340 | 3.350 | 3.320 | 3.360 | 305,500 | 3.3383 | 0.00% |
| 2014-07-23 | 0 | 3.340 | 3.350 | 3.360 | 3.280 | 3.360 | 1,880,000 | 6,234,754 | 3.3164 | 3.340 | 3.350 | 3.360 | 3.280 | 3.360 | 1,880,000 | 3.3164 | 1.52% |
| 2014-07-22 | 0 | 3.290 | 3.290 | 3.300 | 3.270 | 3.340 | 491,000 | 1,610,547 | 3.2801 | 3.290 | 3.290 | 3.300 | 3.270 | 3.340 | 491,000 | 3.2801 | 0.00% |
| 2014-07-21 | 0 | 3.290 | 3.290 | 3.300 | 3.270 | 3.330 | 568,500 | 1,878,192 | 3.3038 | 3.290 | 3.290 | 3.300 | 3.270 | 3.330 | 568,500 | 3.3038 | -0.60% |
| 2014-07-18 | 0 | 3.310 | 3.290 | 3.310 | 3.280 | 3.400 | 1,475,500 | 4,934,225 | 3.3441 | 3.310 | 3.290 | 3.310 | 3.280 | 3.400 | 1,475,500 | 3.3441 | -2.07% |
| 2014-07-17 | 0 | 3.380 | 3.380 | 3.390 | 3.310 | 3.410 | 955,500 | 3,235,420 | 3.3861 | 3.380 | 3.380 | 3.390 | 3.310 | 3.410 | 955,500 | 3.3861 | -0.29% |
| 2014-07-16 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.460 | 1,170,500 | 3,971,290 | 3.3928 | 3.390 | 3.390 | 3.400 | 3.380 | 3.460 | 1,170,500 | 3.3928 | 0.00% |
| 2014-07-15 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.450 | 1,465,500 | 4,973,964 | 3.3940 | 3.390 | 3.380 | 3.390 | 3.380 | 3.450 | 1,465,500 | 3.3940 | 0.00% |
| 2014-07-14 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.430 | 548,000 | 1,858,795 | 3.3920 | 3.390 | 3.380 | 3.390 | 3.380 | 3.430 | 548,000 | 3.3920 | 0.30% |
| 2014-07-11 | 0 | 3.380 | 3.380 | 3.400 | 3.350 | 3.400 | 515,500 | 1,738,694 | 3.3728 | 3.380 | 3.380 | 3.400 | 3.350 | 3.400 | 515,500 | 3.3728 | 0.00% |
| 2014-07-10 | 0 | 3.380 | 3.350 | 3.380 | 3.300 | 3.570 | 3,698,820 | 12,721,677 | 3.4394 | 3.380 | 3.350 | 3.380 | 3.300 | 3.570 | 3,698,820 | 3.4394 | -6.11% |
| 2014-07-09 | 0 | 3.600 | 3.570 | 3.600 | 3.550 | 3.620 | 274,000 | 979,491 | 3.5748 | 3.600 | 3.570 | 3.600 | 3.550 | 3.620 | 274,000 | 3.5748 | 0.00% |
| 2014-07-08 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.620 | 1,167,500 | 4,202,620 | 3.5997 | 3.600 | 3.590 | 3.600 | 3.570 | 3.620 | 1,167,500 | 3.5997 | 0.84% |
| 2014-07-07 | 0 | 3.570 | 3.560 | 3.600 | 3.560 | 3.660 | 697,500 | 2,515,152 | 3.6060 | 3.570 | 3.560 | 3.600 | 3.560 | 3.660 | 697,500 | 3.6060 | -0.83% |
| 2014-07-04 | 0 | 3.600 | 3.590 | 3.600 | 3.590 | 3.680 | 1,064,500 | 3,843,450 | 3.6106 | 3.600 | 3.590 | 3.600 | 3.590 | 3.680 | 1,064,500 | 3.6106 | -0.28% |
| 2014-07-03 | 0 | 3.610 | 3.590 | 3.610 | 3.590 | 3.640 | 728,000 | 2,630,025 | 3.6127 | 3.610 | 3.590 | 3.610 | 3.590 | 3.640 | 728,000 | 3.6127 | 0.28% |
| 2014-07-02 | 0 | 3.600 | 3.590 | 3.600 | 3.460 | 3.700 | 1,341,300 | 4,839,395 | 3.6080 | 3.600 | 3.590 | 3.600 | 3.460 | 3.700 | 1,341,300 | 3.6080 | 2.86% |
| 2014-06-30 | 0 | 3.500 | 3.460 | 3.500 | 3.420 | 3.520 | 502,500 | 1,749,777 | 3.4821 | 3.500 | 3.460 | 3.500 | 3.420 | 3.520 | 502,500 | 3.4821 | 0.29% |
| 2014-06-27 | 0 | 3.490 | 3.460 | 3.490 | 3.450 | 3.530 | 469,300 | 1,642,356 | 3.4996 | 3.490 | 3.460 | 3.490 | 3.450 | 3.530 | 469,300 | 3.4996 | 0.58% |
| 2014-06-26 | 0 | 3.470 | 3.420 | 3.470 | 3.400 | 3.490 | 924,000 | 3,167,205 | 3.4277 | 3.470 | 3.420 | 3.470 | 3.400 | 3.490 | 924,000 | 3.4277 | 0.87% |
| 2014-06-25 | 0 | 3.440 | 3.440 | 3.480 | 3.400 | 3.510 | 712,500 | 2,468,129 | 3.4640 | 3.440 | 3.440 | 3.480 | 3.400 | 3.510 | 712,500 | 3.4640 | -2.27% |
| 2014-06-24 | 0 | 3.520 | 3.510 | 3.520 | 3.500 | 3.560 | 302,000 | 1,062,090 | 3.5169 | 3.520 | 3.510 | 3.520 | 3.500 | 3.560 | 302,000 | 3.5169 | 1.44% |
| 2014-06-23 | 0 | 3.470 | 3.470 | 3.530 | 3.460 | 3.600 | 1,846,500 | 6,549,370 | 3.5469 | 3.470 | 3.470 | 3.530 | 3.460 | 3.600 | 1,846,500 | 3.5469 | -2.25% |
| 2014-06-20 | 0 | 3.550 | 3.540 | 3.560 | 3.530 | 3.610 | 1,086,500 | 3,865,915 | 3.5581 | 3.550 | 3.540 | 3.560 | 3.530 | 3.610 | 1,086,500 | 3.5581 | -1.39% |
| 2014-06-19 | 0 | 3.600 | 3.570 | 3.600 | 3.460 | 3.620 | 3,076,548 | 10,893,234 | 3.5407 | 3.600 | 3.570 | 3.600 | 3.460 | 3.620 | 3,076,548 | 3.5407 | 2.86% |
| 2014-06-18 | 0 | 3.500 | 3.480 | 3.500 | 3.450 | 3.520 | 1,229,500 | 4,280,257 | 3.4813 | 3.500 | 3.480 | 3.500 | 3.450 | 3.520 | 1,229,500 | 3.4813 | 0.57% |
| 2014-06-17 | 0 | 3.480 | 3.470 | 3.480 | 3.440 | 3.490 | 1,602,000 | 5,563,415 | 3.4728 | 3.480 | 3.470 | 3.480 | 3.440 | 3.490 | 1,602,000 | 3.4728 | 0.29% |
| 2014-06-16 | 0 | 3.470 | 3.450 | 3.470 | 3.440 | 3.490 | 295,000 | 1,019,577 | 3.4562 | 3.470 | 3.450 | 3.470 | 3.440 | 3.490 | 295,000 | 3.4562 | 0.58% |
| 2014-06-13 | 0 | 3.450 | 3.450 | 3.460 | 3.390 | 3.470 | 2,320,500 | 7,906,065 | 3.4071 | 3.450 | 3.450 | 3.460 | 3.390 | 3.470 | 2,320,500 | 3.4071 | 1.77% |
| 2014-06-12 | 0 | 3.390 | 3.380 | 3.390 | 3.350 | 3.440 | 638,000 | 2,167,770 | 3.3978 | 3.390 | 3.380 | 3.390 | 3.350 | 3.440 | 638,000 | 3.3978 | -1.74% |
| 2014-06-11 | 0 | 3.450 | 3.420 | 3.450 | 3.290 | 3.450 | 2,713,000 | 9,174,060 | 3.3815 | 3.450 | 3.420 | 3.450 | 3.290 | 3.450 | 2,713,000 | 3.3815 | 5.18% |
| 2014-06-10 | 0 | 3.280 | 3.270 | 3.290 | 3.250 | 3.340 | 918,500 | 3,013,010 | 3.2804 | 3.280 | 3.270 | 3.290 | 3.250 | 3.340 | 918,500 | 3.2804 | -0.91% |
| 2014-06-09 | 0 | 3.310 | 3.290 | 3.300 | 3.240 | 3.440 | 1,224,000 | 4,034,645 | 3.2963 | 3.310 | 3.290 | 3.300 | 3.240 | 3.440 | 1,224,000 | 3.2963 | -1.78% |
| 2014-06-06 | 0 | 3.370 | 3.350 | 3.380 | 3.320 | 3.450 | 1,710,500 | 5,790,900 | 3.3855 | 3.370 | 3.350 | 3.380 | 3.320 | 3.450 | 1,710,500 | 3.3855 | 0.90% |
| 2014-06-05 | 0 | 3.340 | 3.330 | 3.340 | 3.290 | 3.430 | 1,372,500 | 4,603,047 | 3.3538 | 3.340 | 3.330 | 3.340 | 3.290 | 3.430 | 1,372,500 | 3.3538 | -2.91% |
| 2014-06-04 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.470 | 768,500 | 2,645,725 | 3.4427 | 3.440 | 3.430 | 3.440 | 3.430 | 3.470 | 768,500 | 3.4427 | -0.29% |
| 2014-06-03 | 0 | 3.450 | 3.440 | 3.460 | 3.430 | 3.490 | 713,500 | 2,459,442 | 3.4470 | 3.450 | 3.440 | 3.460 | 3.430 | 3.490 | 713,500 | 3.4470 | -1.15% |
| 2014-05-30 | 0 | 3.490 | 3.480 | 3.490 | 3.450 | 3.520 | 742,000 | 2,593,862 | 3.4958 | 3.490 | 3.480 | 3.490 | 3.450 | 3.520 | 742,000 | 3.4958 | -0.85% |
| 2014-05-29 | 0 | 3.520 | 3.490 | 3.520 | 3.470 | 3.540 | 590,500 | 2,073,934 | 3.5122 | 3.520 | 3.490 | 3.520 | 3.470 | 3.540 | 590,500 | 3.5122 | -0.28% |
| 2014-05-28 | 0 | 3.530 | 3.510 | 3.530 | 3.510 | 3.540 | 210,500 | 742,735 | 3.5284 | 3.530 | 3.510 | 3.530 | 3.510 | 3.540 | 210,500 | 3.5284 | -0.28% |
| 2014-05-27 | 0 | 3.540 | 3.540 | 3.570 | 3.510 | 3.590 | 193,500 | 686,400 | 3.5473 | 3.540 | 3.540 | 3.570 | 3.510 | 3.590 | 193,500 | 3.5473 | -1.39% |
| 2014-05-26 | 0 | 3.590 | 3.590 | 3.600 | 3.500 | 3.600 | 275,500 | 981,997 | 3.5644 | 3.590 | 3.590 | 3.600 | 3.500 | 3.600 | 275,500 | 3.5644 | 0.00% |
| 2014-05-23 | 0 | 3.590 | 3.580 | 3.590 | 3.530 | 3.600 | 249,500 | 895,540 | 3.5893 | 3.590 | 3.580 | 3.590 | 3.530 | 3.600 | 249,500 | 3.5893 | -0.28% |
| 2014-05-22 | 0 | 3.600 | 3.570 | 3.600 | 3.520 | 3.600 | 331,500 | 1,190,312 | 3.5907 | 3.600 | 3.570 | 3.600 | 3.520 | 3.600 | 331,500 | 3.5907 | 0.28% |
| 2014-05-21 | 0 | 3.590 | 3.560 | 3.590 | 3.560 | 3.600 | 383,724 | 1,376,183 | 3.5864 | 3.590 | 3.560 | 3.590 | 3.560 | 3.600 | 383,724 | 3.5864 | 0.56% |
| 2014-05-20 | 0 | 3.570 | 3.560 | 3.590 | 3.560 | 3.610 | 720,760 | 2,581,790 | 3.5820 | 3.570 | 3.560 | 3.590 | 3.560 | 3.610 | 720,760 | 3.5820 | -1.11% |
| 2014-05-19 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.630 | 1,868,000 | 6,744,377 | 3.6105 | 3.610 | 3.600 | 3.610 | 3.560 | 3.630 | 1,868,000 | 3.6105 | 0.28% |
| 2014-05-16 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.640 | 393,500 | 1,415,892 | 3.5982 | 3.600 | 3.590 | 3.600 | 3.570 | 3.640 | 393,500 | 3.5982 | 0.56% |
| 2014-05-15 | 0 | 3.580 | 3.580 | 3.600 | 3.550 | 3.690 | 797,500 | 2,896,050 | 3.6314 | 3.580 | 3.580 | 3.600 | 3.550 | 3.690 | 797,500 | 3.6314 | -1.92% |
| 2014-05-14 | 0 | 3.650 | 3.610 | 3.650 | 3.520 | 3.680 | 514,224 | 1,857,806 | 3.6128 | 3.650 | 3.610 | 3.650 | 3.520 | 3.680 | 514,224 | 3.6128 | 0.27% |
| 2014-05-13 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.660 | 520,100 | 1,891,908 | 3.6376 | 3.640 | 3.630 | 3.640 | 3.600 | 3.660 | 520,100 | 3.6376 | 0.00% |
| 2014-05-12 | 0 | 3.640 | 3.610 | 3.640 | 3.590 | 3.650 | 168,500 | 609,607 | 3.6178 | 3.640 | 3.610 | 3.640 | 3.590 | 3.650 | 168,500 | 3.6178 | 0.83% |
| 2014-05-09 | 0 | 3.610 | 3.600 | 3.610 | 3.540 | 3.650 | 622,500 | 2,246,782 | 3.6093 | 3.610 | 3.600 | 3.610 | 3.540 | 3.650 | 622,500 | 3.6093 | -0.82% |
| 2014-05-08 | 0 | 3.640 | 3.620 | 3.640 | 3.590 | 3.770 | 508,000 | 1,874,335 | 3.6896 | 3.640 | 3.620 | 3.640 | 3.590 | 3.770 | 508,000 | 3.6896 | -3.45% |
| 2014-05-07 | 0 | 3.770 | 3.750 | 3.770 | 3.700 | 3.780 | 715,500 | 2,697,560 | 3.7702 | 3.770 | 3.750 | 3.770 | 3.700 | 3.780 | 715,500 | 3.7702 | -0.26% |
| 2014-05-05 | 0 | 3.780 | 3.750 | 3.780 | 3.680 | 3.830 | 798,000 | 3,017,703 | 3.7816 | 3.780 | 3.750 | 3.780 | 3.680 | 3.830 | 798,000 | 3.7816 | 3.28% |
| 2014-05-02 | 0 | 3.660 | 3.610 | 3.690 | 3.610 | 3.820 | 921,000 | 3,394,436 | 3.6856 | 3.660 | 3.610 | 3.690 | 3.610 | 3.820 | 921,000 | 3.6856 | -0.54% |
| 2014-04-30 | 0 | 3.680 | 3.640 | 3.680 | 3.590 | 3.730 | 903,500 | 3,295,043 | 3.6470 | 3.680 | 3.640 | 3.680 | 3.590 | 3.730 | 903,500 | 3.6470 | 1.38% |
| 2014-04-29 | 0 | 3.630 | 3.600 | 3.620 | 3.580 | 3.680 | 1,316,000 | 4,758,470 | 3.6159 | 3.630 | 3.600 | 3.620 | 3.580 | 3.680 | 1,316,000 | 3.6159 | -3.20% |
| 2014-04-28 | 0 | 3.750 | 3.710 | 3.750 | 3.700 | 3.850 | 507,500 | 1,921,015 | 3.7853 | 3.750 | 3.710 | 3.750 | 3.700 | 3.850 | 507,500 | 3.7853 | -3.35% |
| 2014-04-25 | 0 | 3.880 | 3.850 | 3.880 | 3.850 | 3.890 | 170,000 | 657,505 | 3.8677 | 3.880 | 3.850 | 3.880 | 3.850 | 3.890 | 170,000 | 3.8677 | -0.51% |
| 2014-04-24 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 3.900 | 313,000 | 1,217,227 | 3.8889 | 3.900 | 3.890 | 3.900 | 3.870 | 3.900 | 313,000 | 3.8889 | 0.78% |
| 2014-04-23 | 0 | 3.870 | 3.850 | 3.880 | 3.850 | 3.900 | 472,000 | 1,832,682 | 3.8828 | 3.870 | 3.850 | 3.880 | 3.850 | 3.900 | 472,000 | 3.8828 | -0.77% |
| 2014-04-22 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.000 | 638,500 | 2,498,200 | 3.9126 | 3.900 | 3.890 | 3.900 | 3.880 | 4.000 | 638,500 | 3.9126 | -1.52% |
| 2014-04-17 | 0 | 3.960 | 3.950 | 3.960 | 3.950 | 4.000 | 430,000 | 1,705,456 | 3.9662 | 3.960 | 3.950 | 3.960 | 3.950 | 4.000 | 430,000 | 3.9662 | -1.00% |
| 2014-04-16 | 0 | 4.000 | 3.970 | 4.000 | 3.990 | 4.050 | 469,000 | 1,880,631 | 4.0099 | 4.000 | 3.970 | 4.000 | 3.990 | 4.050 | 469,000 | 4.0099 | -0.25% |
| 2014-04-15 | 0 | 4.010 | 3.990 | 4.010 | 3.890 | 4.030 | 1,917,500 | 7,663,975 | 3.9969 | 4.010 | 3.990 | 4.010 | 3.890 | 4.030 | 1,917,500 | 3.9969 | 0.25% |
| 2014-04-14 | 0 | 4.000 | 3.980 | 4.000 | 3.990 | 4.040 | 1,212,500 | 4,861,630 | 4.0096 | 4.000 | 3.980 | 4.000 | 3.990 | 4.040 | 1,212,500 | 4.0096 | -0.25% |
| 2014-04-11 | 0 | 4.010 | 4.000 | 4.010 | 3.970 | 4.050 | 884,000 | 3,550,930 | 4.0169 | 4.010 | 4.000 | 4.010 | 3.970 | 4.050 | 884,000 | 4.0169 | -0.99% |
| 2014-04-10 | 0 | 4.050 | 4.040 | 4.080 | 4.000 | 4.090 | 1,666,929 | 6,725,583 | 4.0347 | 4.050 | 4.040 | 4.080 | 4.000 | 4.090 | 1,666,929 | 4.0347 | 0.25% |
| 2014-04-09 | 0 | 4.040 | 4.030 | 4.040 | 4.010 | 4.190 | 1,152,190 | 4,646,301 | 4.0326 | 4.040 | 4.030 | 4.040 | 4.010 | 4.190 | 1,152,190 | 4.0326 | 0.25% |
| 2014-04-08 | 0 | 4.030 | 4.010 | 4.030 | 4.020 | 4.060 | 2,054,500 | 8,292,325 | 4.0362 | 4.030 | 4.010 | 4.030 | 4.020 | 4.060 | 2,054,500 | 4.0362 | -1.95% |
| 2014-04-07 | 0 | 4.110 | 4.090 | 4.110 | 4.090 | 4.170 | 320,000 | 1,317,625 | 4.1176 | 4.110 | 4.090 | 4.110 | 4.090 | 4.170 | 320,000 | 4.1176 | 0.24% |
| 2014-04-04 | 0 | 4.100 | 4.070 | 4.100 | 4.070 | 4.220 | 508,500 | 2,112,285 | 4.1540 | 4.100 | 4.070 | 4.100 | 4.070 | 4.220 | 508,500 | 4.1540 | -2.15% |
| 2014-04-03 | 0 | 4.190 | 4.160 | 4.200 | 4.110 | 4.280 | 1,472,000 | 6,159,420 | 4.1844 | 4.190 | 4.160 | 4.200 | 4.110 | 4.280 | 1,472,000 | 4.1844 | 0.24% |
| 2014-04-02 | 0 | 4.180 | 4.180 | 4.210 | 4.120 | 4.230 | 1,525,666 | 6,375,061 | 4.1785 | 4.180 | 4.180 | 4.210 | 4.120 | 4.230 | 1,525,666 | 4.1785 | 2.20% |
| 2014-04-01 | 0 | 4.090 | 4.070 | 4.090 | 4.030 | 4.140 | 931,000 | 3,799,525 | 4.0811 | 4.090 | 4.070 | 4.090 | 4.030 | 4.140 | 931,000 | 4.0811 | 0.74% |
| 2014-03-31 | 0 | 4.060 | 4.040 | 4.080 | 3.880 | 4.270 | 1,971,615 | 7,982,675 | 4.0488 | 4.060 | 4.040 | 4.080 | 3.880 | 4.270 | 1,971,615 | 4.0488 | -0.73% |
| 2014-03-28 | 0 | 4.090 | 4.090 | 4.100 | 4.020 | 4.120 | 893,048 | 3,645,876 | 4.0825 | 4.090 | 4.090 | 4.100 | 4.020 | 4.120 | 893,048 | 4.0825 | 0.49% |
| 2014-03-27 | 0 | 4.070 | 4.070 | 4.080 | 4.050 | 4.130 | 145,088 | 594,884 | 4.1002 | 4.070 | 4.070 | 4.080 | 4.050 | 4.130 | 145,088 | 4.1002 | -0.73% |
| 2014-03-26 | 0 | 4.100 | 4.070 | 4.100 | 4.070 | 4.200 | 629,160 | 2,591,712 | 4.1193 | 4.100 | 4.070 | 4.100 | 4.070 | 4.200 | 629,160 | 4.1193 | -1.44% |
| 2014-03-25 | 0 | 4.160 | 4.110 | 4.160 | 4.100 | 4.230 | 374,000 | 1,557,790 | 4.1652 | 4.160 | 4.110 | 4.160 | 4.100 | 4.230 | 374,000 | 4.1652 | -0.72% |
| 2014-03-24 | 0 | 4.190 | 4.180 | 4.200 | 4.140 | 4.230 | 297,760 | 1,247,479 | 4.1895 | 4.190 | 4.180 | 4.200 | 4.140 | 4.230 | 297,760 | 4.1895 | 1.21% |
| 2014-03-21 | 0 | 4.140 | 4.050 | 4.070 | 4.070 | 4.260 | 1,226,500 | 5,177,750 | 4.2216 | 4.140 | 4.050 | 4.070 | 4.070 | 4.260 | 1,226,500 | 4.2216 | -2.36% |
| 2014-03-20 | 0 | 4.240 | 4.230 | 4.240 | 4.180 | 4.290 | 447,588 | 1,895,239 | 4.2343 | 4.240 | 4.230 | 4.240 | 4.180 | 4.290 | 447,588 | 4.2343 | -1.17% |
| 2014-03-19 | 0 | 4.290 | 4.280 | 4.300 | 4.210 | 4.320 | 238,570 | 1,024,400 | 4.2939 | 4.290 | 4.280 | 4.300 | 4.210 | 4.320 | 238,570 | 4.2939 | 0.70% |
| 2014-03-18 | 0 | 4.260 | 4.250 | 4.280 | 4.230 | 4.340 | 417,000 | 1,783,840 | 4.2778 | 4.260 | 4.250 | 4.280 | 4.230 | 4.340 | 417,000 | 4.2778 | -1.39% |
| 2014-03-17 | 0 | 4.320 | 4.310 | 4.340 | 4.280 | 4.390 | 340,500 | 1,471,050 | 4.3203 | 4.320 | 4.310 | 4.340 | 4.280 | 4.390 | 340,500 | 4.3203 | -1.59% |
| 2014-03-14 | 0 | 4.390 | 4.350 | 4.390 | 4.200 | 4.590 | 538,000 | 2,366,107 | 4.3980 | 4.390 | 4.350 | 4.390 | 4.200 | 4.590 | 538,000 | 4.3980 | -4.57% |
| 2014-03-13 | 0 | 4.600 | 4.590 | 4.630 | 4.570 | 4.810 | 1,202,440 | 5,603,478 | 4.6601 | 4.600 | 4.590 | 4.630 | 4.570 | 4.810 | 1,202,440 | 4.6601 | -3.97% |
| 2014-03-12 | 0 | 4.790 | 4.780 | 4.800 | 4.630 | 4.810 | 865,900 | 4,111,655 | 4.7484 | 4.790 | 4.780 | 4.800 | 4.630 | 4.810 | 865,900 | 4.7484 | -0.42% |
| 2014-03-11 | 0 | 4.810 | 4.810 | 4.820 | 4.700 | 4.930 | 422,500 | 2,028,195 | 4.8005 | 4.810 | 4.810 | 4.820 | 4.700 | 4.930 | 422,500 | 4.8005 | -2.83% |
| 2014-03-10 | 0 | 4.950 | 4.950 | 4.970 | 4.950 | 5.090 | 88,581 | 442,041 | 4.9902 | 4.950 | 4.950 | 4.970 | 4.950 | 5.090 | 88,581 | 4.9902 | -0.80% |
| 2014-03-07 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 5.100 | 482,500 | 2,419,570 | 5.0147 | 4.990 | 4.980 | 4.990 | 4.950 | 5.100 | 482,500 | 5.0147 | -2.35% |
| 2014-03-06 | 0 | 5.110 | 5.080 | 5.130 | 5.030 | 5.150 | 1,278,800 | 6,507,331 | 5.0886 | 5.110 | 5.080 | 5.130 | 5.030 | 5.150 | 1,278,800 | 5.0886 | 0.79% |
| 2014-03-05 | 0 | 5.070 | 5.060 | 5.070 | 5.030 | 5.140 | 278,000 | 1,408,795 | 5.0676 | 5.070 | 5.060 | 5.070 | 5.030 | 5.140 | 278,000 | 5.0676 | -1.93% |
| 2014-03-04 | 0 | 5.170 | 5.130 | 5.170 | 5.120 | 5.230 | 260,500 | 1,348,430 | 5.1763 | 5.170 | 5.130 | 5.170 | 5.120 | 5.230 | 260,500 | 5.1763 | -1.15% |
| 2014-03-03 | 0 | 5.230 | 5.200 | 5.230 | 5.060 | 5.290 | 148,000 | 767,855 | 5.1882 | 5.230 | 5.200 | 5.230 | 5.060 | 5.290 | 148,000 | 5.1882 | 1.16% |
| 2014-02-28 | 0 | 5.170 | 5.170 | 5.250 | 5.110 | 5.260 | 5,140,000 | 26,672,345 | 5.1892 | 5.170 | 5.170 | 5.250 | 5.110 | 5.260 | 5,140,000 | 5.1892 | 1.17% |
| 2014-02-27 | 0 | 5.110 | 5.060 | 5.150 | 5.020 | 5.190 | 2,037,500 | 10,367,175 | 5.0882 | 5.110 | 5.060 | 5.150 | 5.020 | 5.190 | 2,037,500 | 5.0882 | 1.19% |
| 2014-02-26 | 0 | 5.050 | 5.040 | 5.100 | 5.000 | 5.130 | 476,000 | 2,419,102 | 5.0821 | 5.050 | 5.040 | 5.100 | 5.000 | 5.130 | 476,000 | 5.0821 | -1.17% |
| 2014-02-25 | 0 | 5.110 | 5.080 | 5.110 | 5.090 | 5.220 | 660,500 | 3,396,345 | 5.1421 | 5.110 | 5.080 | 5.110 | 5.090 | 5.220 | 660,500 | 5.1421 | -0.20% |
| 2014-02-24 | 0 | 5.120 | 5.090 | 5.160 | 5.090 | 5.190 | 188,000 | 965,895 | 5.1377 | 5.120 | 5.090 | 5.160 | 5.090 | 5.190 | 188,000 | 5.1377 | -1.35% |
| 2014-02-21 | 0 | 5.190 | 5.150 | 5.190 | 5.110 | 5.290 | 1,340,980 | 6,970,871 | 5.1983 | 5.190 | 5.150 | 5.190 | 5.110 | 5.290 | 1,340,980 | 5.1983 | -0.76% |
| 2014-02-20 | 0 | 5.230 | 5.150 | 5.230 | 5.110 | 5.240 | 232,440 | 1,203,444 | 5.1774 | 5.230 | 5.150 | 5.230 | 5.110 | 5.240 | 232,440 | 5.1774 | 0.58% |
| 2014-02-19 | 0 | 5.200 | 5.160 | 5.210 | 5.100 | 5.210 | 618,500 | 3,187,462 | 5.1535 | 5.200 | 5.160 | 5.210 | 5.100 | 5.210 | 618,500 | 5.1535 | 0.19% |
| 2014-02-18 | 0 | 5.190 | 5.180 | 5.210 | 5.100 | 5.210 | 681,500 | 3,515,843 | 5.1590 | 5.190 | 5.180 | 5.210 | 5.100 | 5.210 | 681,500 | 5.1590 | -1.89% |
| 2014-02-17 | 0 | 5.290 | 5.270 | 5.300 | 5.260 | 5.340 | 257,500 | 1,364,585 | 5.2994 | 5.290 | 5.270 | 5.300 | 5.260 | 5.340 | 257,500 | 5.2994 | -1.86% |
| 2014-02-14 | 0 | 5.390 | 5.340 | 5.390 | 5.290 | 5.390 | 941,000 | 5,012,657 | 5.3269 | 5.390 | 5.340 | 5.390 | 5.290 | 5.390 | 941,000 | 5.3269 | 2.67% |
| 2014-02-13 | 0 | 5.250 | 5.230 | 5.250 | 5.100 | 5.280 | 480,000 | 2,504,655 | 5.2180 | 5.250 | 5.230 | 5.250 | 5.100 | 5.280 | 480,000 | 5.2180 | 2.34% |
| 2014-02-12 | 0 | 5.130 | 5.100 | 5.170 | 5.030 | 5.220 | 2,960,000 | 15,294,522 | 5.1671 | 5.130 | 5.100 | 5.170 | 5.030 | 5.220 | 2,960,000 | 5.1671 | 0.79% |
| 2014-02-11 | 0 | 5.090 | 5.090 | 5.270 | 5.050 | 5.380 | 688,764 | 3,611,920 | 5.2441 | 5.090 | 5.090 | 5.270 | 5.050 | 5.380 | 688,764 | 5.2441 | -5.21% |
| 2014-02-10 | 0 | 5.370 | 5.350 | 5.380 | 5.300 | 5.550 | 159,500 | 856,680 | 5.3710 | 5.370 | 5.350 | 5.380 | 5.300 | 5.550 | 159,500 | 5.3710 | -1.47% |
| 2014-02-07 | 0 | 5.450 | 5.420 | 5.450 | 5.420 | 5.550 | 171,300 | 936,319 | 5.4660 | 5.450 | 5.420 | 5.450 | 5.420 | 5.550 | 171,300 | 5.4660 | 1.49% |
| 2014-02-06 | 0 | 5.370 | 5.370 | 5.400 | 5.370 | 5.580 | 95,000 | 515,580 | 5.4272 | 5.370 | 5.370 | 5.400 | 5.370 | 5.580 | 95,000 | 5.4272 | -2.89% |
| 2014-02-05 | 0 | 5.530 | 5.330 | 5.530 | 5.300 | 5.580 | 141,500 | 762,437 | 5.3882 | 5.530 | 5.330 | 5.530 | 5.300 | 5.580 | 141,500 | 5.3882 | -0.36% |
| 2014-02-04 | 0 | 5.550 | 5.400 | 5.580 | 5.400 | 5.720 | 291,700 | 1,621,054 | 5.5573 | 5.550 | 5.400 | 5.580 | 5.400 | 5.720 | 291,700 | 5.5573 | -0.54% |
| 2014-01-30 | 0 | 5.580 | 5.570 | 5.600 | 5.350 | 5.790 | 42,000 | 235,852 | 5.6155 | 5.580 | 5.570 | 5.600 | 5.350 | 5.790 | 42,000 | 5.6155 | -0.71% |
| 2014-01-29 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.760 | 482,500 | 2,714,560 | 5.6260 | 5.620 | 5.610 | 5.620 | 5.600 | 5.760 | 482,500 | 5.6260 | -0.71% |
| 2014-01-28 | 0 | 5.660 | 5.630 | 5.670 | 5.470 | 5.810 | 140,676 | 799,893 | 5.6861 | 5.660 | 5.630 | 5.670 | 5.470 | 5.810 | 140,676 | 5.6861 | 3.47% |
| 2014-01-27 | 0 | 5.470 | 5.410 | 5.480 | 5.370 | 5.750 | 298,130 | 1,630,640 | 5.4696 | 5.470 | 5.410 | 5.480 | 5.370 | 5.750 | 298,130 | 5.4696 | -5.69% |
| 2014-01-24 | 0 | 5.800 | 5.690 | 5.810 | 5.690 | 5.900 | 418,960 | 2,446,905 | 5.8404 | 5.800 | 5.690 | 5.810 | 5.690 | 5.900 | 418,960 | 5.8404 | -2.68% |
| 2014-01-23 | 0 | 5.960 | 5.960 | 5.980 | 5.910 | 6.010 | 1,214,760 | 7,285,772 | 5.9977 | 5.960 | 5.960 | 5.980 | 5.910 | 6.010 | 1,214,760 | 5.9977 | -0.33% |
| 2014-01-22 | 0 | 5.980 | 5.960 | 5.980 | 5.900 | 6.040 | 1,277,500 | 7,659,755 | 5.9959 | 5.980 | 5.960 | 5.980 | 5.900 | 6.040 | 1,277,500 | 5.9959 | 1.70% |
| 2014-01-21 | 0 | 5.880 | 5.870 | 5.880 | 5.860 | 5.970 | 164,000 | 964,320 | 5.8800 | 5.880 | 5.870 | 5.880 | 5.860 | 5.970 | 164,000 | 5.8800 | -0.34% |
| 2014-01-20 | 0 | 5.900 | 5.880 | 5.920 | 5.880 | 5.970 | 200,500 | 1,183,775 | 5.9041 | 5.900 | 5.880 | 5.920 | 5.880 | 5.970 | 200,500 | 5.9041 | 0.85% |
| 2014-01-17 | 0 | 5.850 | 5.800 | 5.860 | 5.700 | 6.080 | 1,408,000 | 8,392,730 | 5.9607 | 5.850 | 5.800 | 5.860 | 5.700 | 6.080 | 1,408,000 | 5.9607 | -1.02% |
| 2014-01-16 | 0 | 5.910 | 5.910 | 5.960 | 5.900 | 5.990 | 639,500 | 3,804,845 | 5.9497 | 5.910 | 5.910 | 5.960 | 5.900 | 5.990 | 639,500 | 5.9497 | -0.84% |
| 2014-01-15 | 0 | 5.960 | 5.920 | 5.960 | 5.910 | 5.970 | 943,500 | 5,662,822 | 6.0019 | 5.960 | 5.920 | 5.960 | 5.910 | 5.970 | 943,500 | 6.0019 | -1.16% |
| 2014-01-14 | 0 | 6.030 | 5.990 | 6.000 | 5.990 | 6.060 | 672,000 | 4,062,997 | 6.0461 | 6.030 | 5.990 | 6.000 | 5.990 | 6.060 | 672,000 | 6.0461 | -0.17% |
| 2014-01-13 | 0 | 6.040 | 6.040 | 6.070 | 6.000 | 6.130 | 774,290 | 4,658,902 | 6.0170 | 6.040 | 6.040 | 6.070 | 6.000 | 6.130 | 774,290 | 6.0170 | 1.17% |
| 2014-01-10 | 0 | 5.970 | 5.970 | 6.000 | 5.860 | 6.040 | 3,487,000 | 21,006,565 | 6.0243 | 5.970 | 5.970 | 6.000 | 5.860 | 6.040 | 3,487,000 | 6.0243 | -0.50% |
| 2014-01-09 | 0 | 6.000 | 6.000 | 6.050 | 5.910 | 6.080 | 1,088,500 | 6,571,999 | 6.0377 | 6.000 | 6.000 | 6.050 | 5.910 | 6.080 | 1,088,500 | 6.0377 | -0.99% |
| 2014-01-08 | 0 | 6.060 | 6.000 | 6.060 | 5.880 | 6.090 | 352,473 | 2,128,647 | 6.0392 | 6.060 | 6.000 | 6.060 | 5.880 | 6.090 | 352,473 | 6.0392 | 0.66% |
| 2014-01-07 | 0 | 6.020 | 6.020 | 6.040 | 5.820 | 6.060 | 302,000 | 1,814,505 | 6.0083 | 6.020 | 6.020 | 6.040 | 5.820 | 6.060 | 302,000 | 6.0083 | 0.33% |
| 2014-01-06 | 0 | 6.000 | 6.000 | 6.050 | 5.880 | 6.090 | 55,500 | 332,770 | 5.9959 | 6.000 | 6.000 | 6.050 | 5.880 | 6.090 | 55,500 | 5.9959 | -1.48% |
| 2014-01-03 | 0 | 6.090 | 6.080 | 6.090 | 6.010 | 6.200 | 377,500 | 2,300,982 | 6.0953 | 6.090 | 6.080 | 6.090 | 6.010 | 6.200 | 377,500 | 6.0953 | 0.33% |
| 2014-01-02 | 0 | 6.070 | 6.050 | 6.060 | 6.040 | 6.100 | 218,000 | 1,324,505 | 6.0757 | 6.070 | 6.050 | 6.060 | 6.040 | 6.100 | 218,000 | 6.0757 | 1.17% |
| 2013-12-31 | 0 | 6.000 | 5.970 | 6.000 | 5.970 | 6.010 | 24,000 | 143,965 | 5.9985 | 6.000 | 5.970 | 6.000 | 5.970 | 6.010 | 24,000 | 5.9985 | -0.33% |
| 2013-12-30 | 0 | 6.020 | 6.020 | 6.040 | 6.000 | 6.080 | 243,000 | 1,466,285 | 6.0341 | 6.020 | 6.020 | 6.040 | 6.000 | 6.080 | 243,000 | 6.0341 | 0.17% |
| 2013-12-27 | 0 | 6.010 | 6.010 | 6.020 | 5.990 | 6.040 | 78,013 | 469,702 | 6.0208 | 6.010 | 6.010 | 6.020 | 5.990 | 6.040 | 78,013 | 6.0208 | -0.50% |
| 2013-12-24 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.080 | 135,232 | 816,578 | 6.0383 | 6.040 | 6.030 | 6.040 | 6.000 | 6.080 | 135,232 | 6.0383 | 0.67% |
| 2013-12-23 | 0 | 6.000 | 6.000 | 6.020 | 5.990 | 6.070 | 214,500 | 1,290,762 | 6.0175 | 6.000 | 6.000 | 6.020 | 5.990 | 6.070 | 214,500 | 6.0175 | 1.69% |
| 2013-12-20 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 6.000 | 262,500 | 1,542,679 | 5.8769 | 5.900 | 5.850 | 5.900 | 5.800 | 6.000 | 262,500 | 5.8769 | 0.85% |
| 2013-12-19 | 0 | 5.850 | 5.810 | 5.880 | 5.810 | 5.960 | 134,500 | 788,312 | 5.8611 | 5.850 | 5.810 | 5.880 | 5.810 | 5.960 | 134,500 | 5.8611 | -0.17% |
| 2013-12-18 | 0 | 5.860 | 5.850 | 5.890 | 5.800 | 5.900 | 1,163,000 | 6,803,655 | 5.8501 | 5.860 | 5.850 | 5.890 | 5.800 | 5.900 | 1,163,000 | 5.8501 | 0.69% |
| 2013-12-17 | 0 | 5.820 | 5.800 | 5.830 | 5.790 | 5.880 | 97,500 | 568,350 | 5.8292 | 5.820 | 5.800 | 5.830 | 5.790 | 5.880 | 97,500 | 5.8292 | 0.00% |
| 2013-12-16 | 0 | 5.820 | 5.770 | 5.820 | 5.690 | 5.900 | 190,500 | 1,095,997 | 5.7533 | 5.820 | 5.770 | 5.820 | 5.690 | 5.900 | 190,500 | 5.7533 | -2.02% |
| 2013-12-13 | 0 | 5.940 | 5.880 | 5.940 | 5.690 | 5.940 | 164,500 | 960,941 | 5.8416 | 5.940 | 5.880 | 5.940 | 5.690 | 5.940 | 164,500 | 5.8416 | 1.37% |
| 2013-12-12 | 0 | 5.860 | 5.800 | 5.890 | 5.770 | 5.940 | 191,500 | 1,119,480 | 5.8458 | 5.860 | 5.800 | 5.890 | 5.770 | 5.940 | 191,500 | 5.8458 | -1.18% |
| 2013-12-11 | 0 | 5.930 | 5.920 | 5.930 | 5.840 | 6.000 | 331,500 | 1,956,850 | 5.9030 | 5.930 | 5.920 | 5.930 | 5.840 | 6.000 | 331,500 | 5.9030 | -1.98% |
| 2013-12-10 | 0 | 6.050 | 6.020 | 6.050 | 6.030 | 6.110 | 116,000 | 702,880 | 6.0593 | 6.050 | 6.020 | 6.050 | 6.030 | 6.110 | 116,000 | 6.0593 | 1.17% |
| 2013-12-09 | 0 | 5.980 | 5.960 | 6.010 | 5.860 | 6.140 | 252,500 | 1,492,805 | 5.9121 | 5.980 | 5.960 | 6.010 | 5.860 | 6.140 | 252,500 | 5.9121 | 1.18% |
| 2013-12-06 | 0 | 5.910 | 5.900 | 5.930 | 5.890 | 5.970 | 170,692 | 1,010,121 | 5.9178 | 5.910 | 5.900 | 5.930 | 5.890 | 5.970 | 170,692 | 5.9178 | -1.01% |
| 2013-12-05 | 0 | 5.970 | 5.960 | 5.970 | 5.870 | 6.050 | 430,707 | 2,568,465 | 5.9634 | 5.970 | 5.960 | 5.970 | 5.870 | 6.050 | 430,707 | 5.9634 | 0.00% |
| 2013-12-04 | 0 | 5.970 | 5.950 | 5.970 | 5.920 | 6.080 | 895,157 | 5,350,680 | 5.9774 | 5.970 | 5.950 | 5.970 | 5.920 | 6.080 | 895,157 | 5.9774 | -0.33% |
| 2013-12-03 | 0 | 5.990 | 5.950 | 5.990 | 5.860 | 6.030 | 443,466 | 2,643,454 | 5.9609 | 5.990 | 5.950 | 5.990 | 5.860 | 6.030 | 443,466 | 5.9609 | -0.83% |
| 2013-12-02 | 0 | 6.040 | 6.020 | 6.040 | 5.900 | 6.060 | 353,000 | 2,109,247 | 5.9752 | 6.040 | 6.020 | 6.040 | 5.900 | 6.060 | 353,000 | 5.9752 | 0.00% |
| 2013-11-29 | 0 | 6.040 | 6.010 | 6.030 | 5.900 | 6.080 | 389,500 | 2,345,542 | 6.0219 | 6.040 | 6.010 | 6.030 | 5.900 | 6.080 | 389,500 | 6.0219 | -0.17% |
| 2013-11-28 | 0 | 6.050 | 6.050 | 6.070 | 6.020 | 6.100 | 128,600 | 778,320 | 6.0523 | 6.050 | 6.050 | 6.070 | 6.020 | 6.100 | 128,600 | 6.0523 | -0.82% |
| 2013-11-27 | 0 | 6.100 | 6.040 | 6.100 | 5.910 | 6.170 | 241,500 | 1,471,985 | 6.0952 | 6.100 | 6.040 | 6.100 | 5.910 | 6.170 | 241,500 | 6.0952 | -1.77% |
| 2013-11-26 | 0 | 6.210 | 6.210 | 6.240 | 6.010 | 6.430 | 1,125,000 | 7,031,330 | 6.2501 | 6.210 | 6.210 | 6.240 | 6.010 | 6.430 | 1,125,000 | 6.2501 | 0.49% |
| 2013-11-25 | 0 | 6.180 | 6.120 | 6.190 | 5.900 | 6.180 | 649,000 | 3,928,087 | 6.0525 | 6.180 | 6.120 | 6.190 | 5.900 | 6.180 | 649,000 | 6.0525 | 3.00% |
| 2013-11-22 | 0 | 6.000 | 5.940 | 5.950 | 5.850 | 6.050 | 332,432 | 1,982,757 | 5.9644 | 6.000 | 5.940 | 5.950 | 5.850 | 6.050 | 332,432 | 5.9644 | 0.84% |
| 2013-11-21 | 0 | 5.950 | 5.930 | 5.950 | 5.890 | 6.030 | 397,000 | 2,359,246 | 5.9427 | 5.950 | 5.930 | 5.950 | 5.890 | 6.030 | 397,000 | 5.9427 | -1.00% |
| 2013-11-20 | 0 | 6.010 | 6.010 | 6.060 | 5.950 | 6.060 | 562,000 | 3,371,752 | 5.9996 | 6.010 | 6.010 | 6.060 | 5.950 | 6.060 | 562,000 | 5.9996 | 0.84% |
| 2013-11-19 | 0 | 5.960 | 5.960 | 5.990 | 5.900 | 6.000 | 234,000 | 1,392,512 | 5.9509 | 5.960 | 5.960 | 5.990 | 5.900 | 6.000 | 234,000 | 5.9509 | 0.68% |
| 2013-11-18 | 0 | 5.920 | 5.900 | 5.910 | 5.810 | 5.990 | 249,500 | 1,480,662 | 5.9345 | 5.920 | 5.900 | 5.910 | 5.810 | 5.990 | 249,500 | 5.9345 | 0.34% |
| 2013-11-15 | 0 | 5.900 | 5.900 | 5.920 | 5.750 | 5.980 | 370,500 | 2,191,685 | 5.9155 | 5.900 | 5.900 | 5.920 | 5.750 | 5.980 | 370,500 | 5.9155 | 0.00% |
| 2013-11-14 | 0 | 5.900 | 5.860 | 5.910 | 5.770 | 5.910 | 669,500 | 3,934,045 | 5.8761 | 5.900 | 5.860 | 5.910 | 5.770 | 5.910 | 669,500 | 5.8761 | 2.08% |
| 2013-11-13 | 0 | 5.780 | 5.750 | 5.800 | 5.700 | 5.840 | 648,500 | 3,733,272 | 5.7568 | 5.780 | 5.750 | 5.800 | 5.700 | 5.840 | 648,500 | 5.7568 | 0.70% |
| 2013-11-12 | 0 | 5.740 | 5.730 | 5.770 | 5.670 | 5.780 | 232,500 | 1,334,300 | 5.7389 | 5.740 | 5.730 | 5.770 | 5.670 | 5.780 | 232,500 | 5.7389 | 0.35% |
| 2013-11-11 | 0 | 5.720 | 5.710 | 5.720 | 5.540 | 5.770 | 864,500 | 4,946,128 | 5.7214 | 5.720 | 5.710 | 5.720 | 5.540 | 5.770 | 864,500 | 5.7214 | 0.00% |
| 2013-11-08 | 0 | 5.720 | 5.710 | 5.750 | 5.700 | 5.780 | 254,000 | 1,453,305 | 5.7217 | 5.720 | 5.710 | 5.750 | 5.700 | 5.780 | 254,000 | 5.7217 | -0.35% |
| 2013-11-07 | 0 | 5.740 | 5.680 | 5.740 | 5.680 | 5.800 | 192,500 | 1,098,270 | 5.7053 | 5.740 | 5.680 | 5.740 | 5.680 | 5.800 | 192,500 | 5.7053 | -0.52% |
| 2013-11-06 | 0 | 5.770 | 5.760 | 5.780 | 5.730 | 5.860 | 113,500 | 655,680 | 5.7769 | 5.770 | 5.760 | 5.780 | 5.730 | 5.860 | 113,500 | 5.7769 | -0.69% |
| 2013-11-05 | 0 | 5.810 | 5.800 | 5.820 | 5.810 | 5.830 | 40,500 | 235,745 | 5.8209 | 5.810 | 5.800 | 5.820 | 5.810 | 5.830 | 40,500 | 5.8209 | -0.68% |
| 2013-11-04 | 0 | 5.850 | 5.850 | 5.860 | 5.740 | 5.860 | 317,982 | 1,850,328 | 5.8190 | 5.850 | 5.850 | 5.860 | 5.740 | 5.860 | 317,982 | 5.8190 | 1.21% |
| 2013-11-01 | 0 | 5.780 | 5.770 | 5.780 | 5.700 | 5.790 | 111,500 | 643,140 | 5.7681 | 5.780 | 5.770 | 5.780 | 5.700 | 5.790 | 111,500 | 5.7681 | 0.00% |
| 2013-10-31 | 0 | 5.780 | 5.750 | 5.780 | 5.580 | 5.780 | 335,480 | 1,914,875 | 5.7079 | 5.780 | 5.750 | 5.780 | 5.580 | 5.780 | 335,480 | 5.7079 | 2.81% |
| 2013-10-30 | 0 | 5.760 | 5.750 | 5.790 | 5.670 | 5.820 | 336,500 | 1,940,695 | 5.7673 | 5.622 | 5.612 | 5.651 | 5.534 | 5.680 | 344,775 | 5.6289 | 0.35% |
| 2013-10-29 | 0 | 5.740 | 5.700 | 5.790 | 5.700 | 5.840 | 346,460 | 1,992,089 | 5.7498 | 5.602 | 5.563 | 5.651 | 5.563 | 5.700 | 354,980 | 5.6118 | 0.17% |
| 2013-10-28 | 0 | 5.730 | 5.720 | 5.730 | 5.710 | 5.850 | 174,500 | 1,009,715 | 5.7863 | 5.592 | 5.583 | 5.592 | 5.573 | 5.710 | 178,791 | 5.6475 | -1.55% |
| 2013-10-25 | 0 | 5.820 | 5.820 | 5.860 | 5.810 | 5.920 | 232,000 | 1,360,155 | 5.8627 | 5.680 | 5.680 | 5.719 | 5.671 | 5.778 | 237,705 | 5.7220 | 0.00% |
| 2013-10-24 | 0 | 5.820 | 5.810 | 5.860 | 5.730 | 5.900 | 210,000 | 1,220,920 | 5.8139 | 5.680 | 5.671 | 5.719 | 5.592 | 5.758 | 215,164 | 5.6744 | -1.36% |
| 2013-10-23 | 0 | 5.900 | 5.900 | 5.910 | 5.850 | 6.000 | 459,480 | 2,708,715 | 5.8952 | 5.758 | 5.758 | 5.768 | 5.710 | 5.856 | 470,779 | 5.7537 | -0.84% |
| 2013-10-22 | 0 | 5.950 | 5.900 | 5.950 | 5.860 | 5.950 | 165,500 | 980,260 | 5.9230 | 5.807 | 5.758 | 5.807 | 5.719 | 5.807 | 169,570 | 5.7809 | 0.34% |
| 2013-10-21 | 0 | 5.930 | 5.870 | 5.930 | 5.800 | 5.930 | 244,000 | 1,434,420 | 5.8788 | 5.788 | 5.729 | 5.788 | 5.661 | 5.788 | 250,000 | 5.7377 | 2.24% |
| 2013-10-18 | 0 | 5.800 | 5.780 | 5.800 | 5.740 | 5.840 | 220,000 | 1,274,580 | 5.7935 | 5.661 | 5.641 | 5.661 | 5.602 | 5.700 | 225,410 | 5.6545 | -0.51% |
| 2013-10-17 | 0 | 5.830 | 5.760 | 5.830 | 5.740 | 5.950 | 517,940 | 3,009,988 | 5.8115 | 5.690 | 5.622 | 5.690 | 5.602 | 5.807 | 530,677 | 5.6720 | 0.00% |
| 2013-10-16 | 0 | 5.830 | 5.780 | 5.830 | 5.720 | 6.200 | 797,500 | 4,671,215 | 5.8573 | 5.690 | 5.641 | 5.690 | 5.583 | 6.051 | 817,111 | 5.7167 | -3.95% |
| 2013-10-15 | 0 | 6.070 | 6.060 | 6.070 | 6.030 | 6.240 | 233,000 | 1,425,420 | 6.1177 | 5.924 | 5.915 | 5.924 | 5.885 | 6.090 | 238,730 | 5.9709 | -2.72% |
| 2013-10-11 | 0 | 6.240 | 6.220 | 6.240 | 6.070 | 6.260 | 697,500 | 4,337,810 | 6.2191 | 6.090 | 6.071 | 6.090 | 5.924 | 6.110 | 714,652 | 6.0698 | 0.16% |
| 2013-10-10 | 0 | 6.230 | 6.210 | 6.240 | 6.030 | 6.280 | 803,000 | 4,981,145 | 6.2032 | 6.080 | 6.061 | 6.090 | 5.885 | 6.129 | 822,747 | 6.0543 | 0.16% |
| 2013-10-09 | 0 | 6.220 | 6.210 | 6.250 | 6.070 | 6.400 | 1,615,000 | 10,097,505 | 6.2523 | 6.071 | 6.061 | 6.100 | 5.924 | 6.246 | 1,654,715 | 6.1023 | -0.64% |
| 2013-10-08 | 0 | 6.260 | 6.250 | 6.260 | 5.510 | 6.290 | 2,063,000 | 12,593,052 | 6.1042 | 6.110 | 6.100 | 6.110 | 5.378 | 6.139 | 2,113,731 | 5.9577 | 8.68% |
| 2013-10-07 | 0 | 5.760 | 5.750 | 5.760 | 5.670 | 5.790 | 699,500 | 4,014,730 | 5.7394 | 5.622 | 5.612 | 5.622 | 5.534 | 5.651 | 716,701 | 5.6017 | 1.41% |
| 2013-10-04 | 0 | 5.680 | 5.650 | 5.680 | 5.580 | 5.700 | 538,500 | 3,041,295 | 5.6477 | 5.544 | 5.514 | 5.544 | 5.446 | 5.563 | 551,742 | 5.5122 | 0.35% |
| 2013-10-03 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 5.680 | 295,000 | 1,664,930 | 5.6438 | 5.524 | 5.514 | 5.524 | 5.466 | 5.544 | 302,254 | 5.5084 | -0.18% |
| 2013-10-02 | 0 | 5.670 | 5.660 | 5.670 | 5.450 | 5.670 | 1,708,589 | 9,423,123 | 5.5151 | 5.534 | 5.524 | 5.534 | 5.319 | 5.534 | 1,750,605 | 5.3828 | 3.85% |
| 2013-09-30 | 0 | 5.460 | 5.420 | 5.460 | 5.400 | 5.460 | 994,419 | 5,398,434 | 5.4287 | 5.329 | 5.290 | 5.329 | 5.270 | 5.329 | 1,018,873 | 5.2984 | 1.30% |
| 2013-09-27 | 0 | 5.390 | 5.390 | 5.400 | 5.270 | 5.420 | 888,500 | 4,775,025 | 5.3743 | 5.261 | 5.261 | 5.270 | 5.144 | 5.290 | 910,349 | 5.2453 | 1.89% |
| 2013-09-26 | 0 | 5.290 | 5.290 | 5.300 | 5.270 | 5.360 | 1,009,000 | 5,364,695 | 5.3168 | 5.163 | 5.163 | 5.173 | 5.144 | 5.231 | 1,033,812 | 5.1892 | -0.38% |
| 2013-09-25 | 0 | 5.310 | 5.200 | 5.300 | 5.120 | 5.340 | 1,163,838 | 6,063,652 | 5.2100 | 5.183 | 5.075 | 5.173 | 4.997 | 5.212 | 1,192,458 | 5.0850 | 3.71% |
| 2013-09-24 | 0 | 5.120 | 5.110 | 5.160 | 5.060 | 5.160 | 541,518 | 2,765,277 | 5.1065 | 4.997 | 4.987 | 5.036 | 4.939 | 5.036 | 554,834 | 4.9840 | 0.20% |
| 2013-09-23 | 0 | 5.110 | 5.100 | 5.120 | 5.070 | 5.200 | 480,500 | 2,469,866 | 5.1402 | 4.987 | 4.978 | 4.997 | 4.948 | 5.075 | 492,316 | 5.0168 | 0.00% |
| 2013-09-19 | 0 | 5.110 | 5.110 | 5.120 | 5.100 | 5.270 | 390,000 | 2,001,005 | 5.1308 | 4.987 | 4.987 | 4.997 | 4.978 | 5.144 | 399,591 | 5.0076 | -1.35% |
| 2013-09-18 | 0 | 5.180 | 5.180 | 5.200 | 5.170 | 5.300 | 193,000 | 1,002,965 | 5.1967 | 5.056 | 5.056 | 5.075 | 5.046 | 5.173 | 197,746 | 5.0720 | -0.77% |
| 2013-09-17 | 0 | 5.220 | 5.210 | 5.280 | 5.130 | 5.300 | 390,500 | 2,027,545 | 5.1922 | 5.095 | 5.085 | 5.153 | 5.007 | 5.173 | 400,103 | 5.0676 | 1.75% |
| 2013-09-16 | 0 | 5.130 | 5.130 | 5.160 | 5.130 | 5.200 | 274,960 | 1,420,127 | 5.1648 | 5.007 | 5.007 | 5.036 | 5.007 | 5.075 | 281,722 | 5.0409 | -0.39% |
| 2013-09-13 | 0 | 5.150 | 5.150 | 5.160 | 5.150 | 5.240 | 547,750 | 2,839,865 | 5.1846 | 5.026 | 5.026 | 5.036 | 5.026 | 5.114 | 561,220 | 5.0602 | -1.53% |
| 2013-09-12 | 0 | 5.230 | 5.230 | 5.240 | 5.220 | 5.250 | 1,094,000 | 5,728,705 | 5.2365 | 5.104 | 5.104 | 5.114 | 5.095 | 5.124 | 1,120,903 | 5.1108 | 0.19% |
| 2013-09-11 | 0 | 5.220 | 5.230 | 5.250 | 5.210 | 5.470 | 769,000 | 4,054,237 | 5.2721 | 5.095 | 5.104 | 5.124 | 5.085 | 5.339 | 787,911 | 5.1456 | -1.88% |
| 2013-09-10 | 0 | 5.320 | 5.310 | 5.360 | 5.280 | 5.360 | 355,500 | 1,890,857 | 5.3189 | 5.192 | 5.183 | 5.231 | 5.153 | 5.231 | 364,242 | 5.1912 | 0.57% |
| 2013-09-09 | 0 | 5.290 | 5.280 | 5.300 | 5.250 | 5.360 | 389,000 | 2,056,915 | 5.2877 | 5.163 | 5.153 | 5.173 | 5.124 | 5.231 | 398,566 | 5.1608 | -1.31% |
| 2013-09-06 | 0 | 5.360 | 5.360 | 5.370 | 5.280 | 5.380 | 138,800 | 743,603 | 5.3574 | 5.231 | 5.231 | 5.241 | 5.153 | 5.251 | 142,213 | 5.2288 | -0.92% |
| 2013-09-05 | 0 | 5.410 | 5.410 | 5.450 | 5.280 | 5.490 | 1,294,000 | 6,937,733 | 5.3615 | 5.280 | 5.280 | 5.319 | 5.153 | 5.358 | 1,325,821 | 5.2328 | -0.55% |
| 2013-09-04 | 0 | 5.440 | 5.400 | 5.450 | 5.260 | 5.480 | 1,793,000 | 9,569,722 | 5.3373 | 5.309 | 5.270 | 5.319 | 5.134 | 5.348 | 1,837,092 | 5.2092 | 1.87% |
| 2013-09-03 | 0 | 5.340 | 5.320 | 5.350 | 5.230 | 5.350 | 664,000 | 3,507,772 | 5.2828 | 5.212 | 5.192 | 5.222 | 5.104 | 5.222 | 680,328 | 5.1560 | 2.10% |
| 2013-09-02 | 0 | 5.230 | 5.190 | 5.230 | 5.050 | 5.400 | 2,307,000 | 12,077,202 | 5.2350 | 5.104 | 5.065 | 5.104 | 4.929 | 5.270 | 2,363,732 | 5.1094 | 3.36% |
| 2013-08-30 | 0 | 5.060 | 5.020 | 5.100 | 4.900 | 5.100 | 393,500 | 1,980,555 | 5.0332 | 4.939 | 4.900 | 4.978 | 4.782 | 4.978 | 403,177 | 4.9124 | 1.61% |
| 2013-08-29 | 0 | 4.980 | 4.980 | 5.000 | 4.950 | 5.010 | 202,500 | 1,009,165 | 4.9835 | 4.860 | 4.860 | 4.880 | 4.831 | 4.890 | 207,480 | 4.8639 | -0.40% |
| 2013-08-28 | 0 | 5.000 | 5.000 | 5.010 | 5.000 | 5.100 | 574,000 | 2,893,353 | 5.0407 | 4.880 | 4.880 | 4.890 | 4.880 | 4.978 | 588,115 | 4.9197 | -1.77% |
| 2013-08-27 | 0 | 5.090 | 5.090 | 5.100 | 5.080 | 5.170 | 187,500 | 957,895 | 5.1088 | 4.968 | 4.968 | 4.978 | 4.958 | 5.046 | 192,111 | 4.9862 | -1.55% |
| 2013-08-26 | 0 | 5.170 | 5.150 | 5.170 | 5.100 | 5.340 | 370,000 | 1,910,519 | 5.1636 | 5.046 | 5.026 | 5.046 | 4.978 | 5.212 | 379,099 | 5.0396 | -0.19% |
| 2013-08-23 | 0 | 5.180 | 5.170 | 5.180 | 5.170 | 5.350 | 482,500 | 2,513,264 | 5.2088 | 5.056 | 5.046 | 5.056 | 5.046 | 5.222 | 494,365 | 5.0838 | -0.38% |
| 2013-08-22 | 0 | 5.200 | 5.180 | 5.200 | 5.180 | 5.350 | 252,000 | 1,317,407 | 5.2278 | 5.075 | 5.056 | 5.075 | 5.056 | 5.222 | 258,197 | 5.1023 | -0.38% |
| 2013-08-21 | 0 | 5.220 | 5.190 | 5.220 | 5.150 | 5.260 | 480,998 | 2,498,757 | 5.1949 | 5.095 | 5.065 | 5.095 | 5.026 | 5.134 | 492,826 | 5.0703 | -1.51% |
| 2013-08-20 | 0 | 5.300 | 5.260 | 5.300 | 5.260 | 5.430 | 856,000 | 4,560,022 | 5.3271 | 5.173 | 5.134 | 5.173 | 5.134 | 5.300 | 877,050 | 5.1993 | -2.39% |
| 2013-08-19 | 0 | 5.430 | 5.430 | 5.450 | 5.430 | 5.630 | 384,000 | 2,106,460 | 5.4856 | 5.300 | 5.300 | 5.319 | 5.300 | 5.495 | 393,443 | 5.3539 | -2.34% |
| 2013-08-16 | 0 | 5.560 | 5.560 | 5.570 | 5.500 | 5.640 | 1,195,500 | 6,682,284 | 5.5895 | 5.427 | 5.427 | 5.436 | 5.368 | 5.505 | 1,224,899 | 5.4554 | -0.71% |
| 2013-08-15 | 0 | 5.600 | 5.570 | 5.600 | 5.560 | 5.660 | 1,365,000 | 7,640,895 | 5.5977 | 5.466 | 5.436 | 5.466 | 5.427 | 5.524 | 1,398,567 | 5.4634 | 0.00% |
| 2013-08-13 | 0 | 5.600 | 5.590 | 5.600 | 5.580 | 5.880 | 922,000 | 5,202,975 | 5.6431 | 5.466 | 5.456 | 5.466 | 5.446 | 5.739 | 944,673 | 5.5077 | -1.93% |
| 2013-08-12 | 0 | 5.710 | 5.710 | 5.750 | 5.510 | 5.840 | 1,950,000 | 11,021,501 | 5.6521 | 5.573 | 5.573 | 5.612 | 5.378 | 5.700 | 1,997,953 | 5.5164 | -1.38% |
| 2013-08-09 | 0 | 5.790 | 5.780 | 5.790 | 5.570 | 5.890 | 1,161,500 | 6,705,350 | 5.7730 | 5.651 | 5.641 | 5.651 | 5.436 | 5.749 | 1,190,062 | 5.6345 | 3.21% |
| 2013-08-08 | 0 | 5.610 | 5.570 | 5.630 | 5.390 | 5.680 | 377,940 | 2,093,834 | 5.5401 | 5.475 | 5.436 | 5.495 | 5.261 | 5.544 | 387,234 | 5.4072 | 4.86% |
| 2013-08-07 | 0 | 5.350 | 5.340 | 5.400 | 5.340 | 5.510 | 1,209,500 | 6,595,890 | 5.4534 | 5.222 | 5.212 | 5.270 | 5.212 | 5.378 | 1,239,243 | 5.3225 | -0.74% |
| 2013-08-06 | 0 | 5.390 | 5.370 | 5.390 | 5.300 | 5.440 | 528,000 | 2,835,547 | 5.3704 | 5.261 | 5.241 | 5.261 | 5.173 | 5.309 | 540,984 | 5.2415 | -0.92% |
| 2013-08-05 | 0 | 5.440 | 5.390 | 5.450 | 5.190 | 5.480 | 1,157,500 | 6,245,375 | 5.3956 | 5.309 | 5.261 | 5.319 | 5.065 | 5.348 | 1,185,964 | 5.2661 | 6.04% |
| 2013-08-02 | 0 | 5.130 | 5.130 | 5.140 | 5.060 | 5.230 | 2,597,000 | 13,389,070 | 5.1556 | 5.007 | 5.007 | 5.017 | 4.939 | 5.104 | 2,660,863 | 5.0319 | 1.18% |
| 2013-08-01 | 0 | 5.070 | 5.060 | 5.070 | 5.070 | 5.180 | 500,500 | 2,559,982 | 5.1148 | 4.948 | 4.939 | 4.948 | 4.948 | 5.056 | 512,808 | 4.9921 | 0.20% |
| 2013-07-31 | 0 | 5.060 | 5.050 | 5.090 | 5.050 | 5.180 | 2,493,000 | 12,822,275 | 5.1433 | 4.939 | 4.929 | 4.968 | 4.929 | 5.056 | 2,554,305 | 5.0199 | -2.13% |
| 2013-07-30 | 0 | 5.170 | 5.130 | 5.170 | 5.100 | 5.230 | 1,254,500 | 6,511,555 | 5.1906 | 5.046 | 5.007 | 5.046 | 4.978 | 5.104 | 1,285,349 | 5.0660 | -0.39% |
| 2013-07-29 | 0 | 5.190 | 5.150 | 5.190 | 5.130 | 5.310 | 67,000 | 348,370 | 5.1996 | 5.065 | 5.026 | 5.065 | 5.007 | 5.183 | 68,648 | 5.0748 | -2.08% |
| 2013-07-26 | 0 | 5.300 | 5.290 | 5.300 | 5.250 | 5.470 | 839,658 | 4,483,585 | 5.3398 | 5.173 | 5.163 | 5.173 | 5.124 | 5.339 | 860,306 | 5.2116 | -0.93% |
| 2013-07-25 | 0 | 5.350 | 5.350 | 5.360 | 5.240 | 5.430 | 2,005,000 | 10,720,520 | 5.3469 | 5.222 | 5.222 | 5.231 | 5.114 | 5.300 | 2,054,305 | 5.2186 | 2.10% |
| 2013-07-24 | 0 | 5.240 | 5.230 | 5.270 | 5.210 | 5.340 | 504,000 | 2,638,122 | 5.2344 | 5.114 | 5.104 | 5.144 | 5.085 | 5.212 | 516,394 | 5.1087 | 0.19% |
| 2013-07-23 | 0 | 5.230 | 5.230 | 5.240 | 5.070 | 5.300 | 1,902,500 | 9,933,500 | 5.2213 | 5.104 | 5.104 | 5.114 | 4.948 | 5.173 | 1,949,284 | 5.0960 | 3.16% |
| 2013-07-22 | 0 | 5.070 | 5.070 | 5.090 | 5.020 | 5.200 | 1,159,500 | 5,944,062 | 5.1264 | 4.948 | 4.948 | 4.968 | 4.900 | 5.075 | 1,188,013 | 5.0034 | -0.20% |
| 2013-07-19 | 0 | 5.080 | 5.080 | 5.110 | 5.040 | 5.120 | 1,082,500 | 5,501,805 | 5.0825 | 4.958 | 4.958 | 4.987 | 4.919 | 4.997 | 1,109,120 | 4.9605 | 1.60% |
| 2013-07-18 | 0 | 5.000 | 4.980 | 5.000 | 4.990 | 5.060 | 1,472,000 | 7,407,922 | 5.0326 | 4.880 | 4.860 | 4.880 | 4.870 | 4.939 | 1,508,198 | 4.9118 | -0.60% |
| 2013-07-17 | 0 | 5.030 | 5.030 | 5.060 | 5.030 | 5.080 | 337,500 | 1,706,010 | 5.0548 | 4.909 | 4.909 | 4.939 | 4.909 | 4.958 | 345,799 | 4.9335 | 0.40% |
| 2013-07-16 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.120 | 1,547,500 | 7,828,957 | 5.0591 | 4.890 | 4.880 | 4.890 | 4.880 | 4.997 | 1,585,555 | 4.9377 | -2.15% |
| 2013-07-15 | 0 | 5.120 | 5.110 | 5.140 | 5.030 | 5.140 | 1,350,500 | 6,867,110 | 5.0849 | 4.997 | 4.987 | 5.017 | 4.909 | 5.017 | 1,383,710 | 4.9628 | 1.39% |
| 2013-07-12 | 0 | 5.050 | 5.040 | 5.060 | 5.020 | 5.100 | 343,500 | 1,739,450 | 5.0639 | 4.929 | 4.919 | 4.939 | 4.900 | 4.978 | 351,947 | 4.9424 | -0.98% |
| 2013-07-11 | 0 | 5.100 | 5.030 | 5.140 | 5.030 | 5.130 | 690,000 | 3,499,962 | 5.0724 | 4.978 | 4.909 | 5.017 | 4.909 | 5.007 | 706,968 | 4.9507 | 1.39% |
| 2013-07-10 | 0 | 5.030 | 5.020 | 5.040 | 5.020 | 5.100 | 555,500 | 2,810,227 | 5.0589 | 4.909 | 4.900 | 4.919 | 4.900 | 4.978 | 569,160 | 4.9375 | -0.20% |
| 2013-07-09 | 0 | 5.040 | 5.040 | 5.070 | 5.010 | 5.110 | 112,500 | 568,762 | 5.0557 | 4.919 | 4.919 | 4.948 | 4.890 | 4.987 | 115,266 | 4.9343 | -0.79% |
| 2013-07-08 | 0 | 5.080 | 5.030 | 5.080 | 4.940 | 5.100 | 412,500 | 2,078,475 | 5.0387 | 4.958 | 4.909 | 4.958 | 4.821 | 4.978 | 422,644 | 4.9178 | 0.20% |
| 2013-07-05 | 0 | 5.070 | 5.070 | 5.100 | 5.030 | 5.150 | 560,001 | 2,851,060 | 5.0912 | 4.948 | 4.948 | 4.978 | 4.909 | 5.026 | 573,772 | 4.9690 | -1.55% |
| 2013-07-04 | 0 | 5.150 | 5.130 | 5.150 | 5.130 | 5.320 | 27,440 | 141,470 | 5.1556 | 5.026 | 5.007 | 5.026 | 5.007 | 5.192 | 28,115 | 5.0319 | 0.39% |
| 2013-07-03 | 0 | 5.130 | 5.120 | 5.170 | 5.030 | 5.340 | 701,000 | 3,603,572 | 5.1406 | 5.007 | 4.997 | 5.046 | 4.909 | 5.212 | 718,238 | 5.0172 | -0.58% |
| 2013-07-02 | 0 | 5.160 | 5.130 | 5.170 | 5.000 | 5.190 | 641,264 | 3,291,618 | 5.1330 | 5.036 | 5.007 | 5.046 | 4.880 | 5.065 | 657,033 | 5.0098 | 1.98% |
| 2013-06-28 | 0 | 5.060 | 5.050 | 5.060 | 5.010 | 5.080 | 167,500 | 844,837 | 5.0438 | 4.939 | 4.929 | 4.939 | 4.890 | 4.958 | 171,619 | 4.9227 | 0.60% |
| 2013-06-27 | 0 | 5.030 | 5.030 | 5.080 | 5.010 | 5.170 | 474,763 | 2,425,625 | 5.1091 | 4.909 | 4.909 | 4.958 | 4.890 | 5.046 | 486,438 | 4.9865 | -2.14% |
| 2013-06-26 | 0 | 5.140 | 5.130 | 5.150 | 4.980 | 5.150 | 445,460 | 2,258,976 | 5.0711 | 5.017 | 5.007 | 5.026 | 4.860 | 5.026 | 456,414 | 4.9494 | 2.80% |
| 2013-06-25 | 0 | 5.000 | 5.000 | 5.040 | 4.880 | 5.430 | 559,000 | 2,799,805 | 5.0086 | 4.880 | 4.880 | 4.919 | 4.763 | 5.300 | 572,746 | 4.8884 | -4.76% |
| 2013-06-24 | 0 | 5.250 | 5.210 | 5.280 | 5.100 | 5.430 | 251,500 | 1,326,580 | 5.2747 | 5.124 | 5.085 | 5.153 | 4.978 | 5.300 | 257,685 | 5.1481 | -3.49% |
| 2013-06-21 | 0 | 5.440 | 5.420 | 5.440 | 5.380 | 5.490 | 643,000 | 3,488,075 | 5.4247 | 5.309 | 5.290 | 5.309 | 5.251 | 5.358 | 658,812 | 5.2945 | -2.51% |
| 2013-06-20 | 0 | 5.580 | 5.540 | 5.580 | 5.470 | 5.600 | 275,000 | 1,522,060 | 5.5348 | 5.446 | 5.407 | 5.446 | 5.339 | 5.466 | 281,763 | 5.4019 | -2.11% |
| 2013-06-19 | 0 | 5.700 | 5.700 | 5.710 | 5.700 | 5.800 | 250,000 | 1,437,060 | 5.7482 | 5.563 | 5.563 | 5.573 | 5.563 | 5.661 | 256,148 | 5.6103 | -0.87% |
| 2013-06-18 | 0 | 5.750 | 5.750 | 5.810 | 5.710 | 5.920 | 401,000 | 2,336,150 | 5.8258 | 5.612 | 5.612 | 5.671 | 5.573 | 5.778 | 410,861 | 5.6860 | -2.21% |
| 2013-06-17 | 0 | 5.880 | 5.800 | 5.880 | 5.630 | 5.940 | 853,500 | 4,965,525 | 5.8178 | 5.739 | 5.661 | 5.739 | 5.495 | 5.797 | 874,488 | 5.6782 | 2.26% |
| 2013-06-14 | 0 | 5.750 | 5.730 | 5.780 | 5.710 | 6.000 | 723,500 | 4,196,205 | 5.7999 | 5.612 | 5.592 | 5.641 | 5.573 | 5.856 | 741,292 | 5.6607 | -5.12% |
| 2013-06-13 | 0 | 6.060 | 6.050 | 6.060 | 5.880 | 6.140 | 241,500 | 1,467,160 | 6.0752 | 5.915 | 5.905 | 5.915 | 5.739 | 5.993 | 247,439 | 5.9294 | -1.78% |
| 2013-06-11 | 0 | 6.170 | 6.120 | 6.180 | 6.090 | 6.300 | 357,900 | 2,240,689 | 6.2607 | 6.022 | 5.973 | 6.032 | 5.944 | 6.149 | 366,701 | 6.1104 | -2.06% |
| 2013-06-10 | 0 | 6.300 | 6.250 | 6.310 | 6.240 | 6.400 | 278,000 | 1,750,806 | 6.2979 | 6.149 | 6.100 | 6.159 | 6.090 | 6.246 | 284,836 | 6.1467 | 0.80% |
| 2013-06-07 | 0 | 6.250 | 6.230 | 6.250 | 6.130 | 6.400 | 412,000 | 2,573,312 | 6.2459 | 6.100 | 6.080 | 6.100 | 5.983 | 6.246 | 422,132 | 6.0960 | -0.32% |
| 2013-06-06 | 0 | 6.270 | 6.250 | 6.270 | 6.230 | 6.290 | 298,000 | 1,875,736 | 6.2944 | 6.120 | 6.100 | 6.120 | 6.080 | 6.139 | 305,328 | 6.1433 | -0.32% |
| 2013-06-05 | 0 | 6.290 | 6.270 | 6.290 | 6.220 | 6.640 | 457,000 | 2,869,325 | 6.2786 | 6.139 | 6.120 | 6.139 | 6.071 | 6.481 | 468,238 | 6.1279 | -0.79% |
| 2013-06-04 | 0 | 6.340 | 6.300 | 6.350 | 6.270 | 6.400 | 297,000 | 1,878,425 | 6.3247 | 6.188 | 6.149 | 6.198 | 6.120 | 6.246 | 304,304 | 6.1729 | -0.16% |
| 2013-06-03 | 0 | 6.350 | 6.310 | 6.350 | 6.070 | 6.400 | 1,302,500 | 8,184,756 | 6.2839 | 6.198 | 6.159 | 6.198 | 5.924 | 6.246 | 1,334,530 | 6.1331 | 2.14% |
| 2013-05-31 | 0 | 6.390 | 6.330 | 6.390 | 6.310 | 6.490 | 524,000 | 3,347,455 | 6.3883 | 6.068 | 6.011 | 6.068 | 5.992 | 6.163 | 551,845 | 6.0659 | 0.00% |
| 2013-05-30 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.400 | 1,214,500 | 7,760,152 | 6.3896 | 6.068 | 6.058 | 6.068 | 6.001 | 6.077 | 1,279,037 | 6.0672 | -0.16% |
| 2013-05-29 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.460 | 2,760,000 | 17,684,979 | 6.4076 | 6.077 | 6.068 | 6.077 | 6.030 | 6.134 | 2,906,663 | 6.0843 | 0.00% |
| 2013-05-28 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.500 | 781,000 | 5,006,385 | 6.4102 | 6.077 | 6.077 | 6.087 | 6.077 | 6.172 | 822,501 | 6.0868 | 0.47% |
| 2013-05-27 | 0 | 6.370 | 6.350 | 6.370 | 6.320 | 6.430 | 398,500 | 2,535,472 | 6.3625 | 6.049 | 6.030 | 6.049 | 6.001 | 6.106 | 419,676 | 6.0415 | -0.78% |
| 2013-05-24 | 0 | 6.420 | 6.420 | 6.440 | 6.300 | 6.470 | 255,500 | 1,636,365 | 6.4046 | 6.096 | 6.096 | 6.115 | 5.982 | 6.144 | 269,077 | 6.0814 | -0.31% |
| 2013-05-23 | 0 | 6.440 | 6.420 | 6.440 | 6.320 | 6.480 | 2,805,580 | 18,101,987 | 6.4521 | 6.115 | 6.096 | 6.115 | 6.001 | 6.153 | 2,954,665 | 6.1266 | -0.62% |
| 2013-05-22 | 0 | 6.480 | 6.450 | 6.500 | 6.430 | 6.540 | 3,809,000 | 24,506,975 | 6.4340 | 6.153 | 6.125 | 6.172 | 6.106 | 6.210 | 4,011,406 | 6.1093 | 0.47% |
| 2013-05-21 | 0 | 6.450 | 6.430 | 6.450 | 6.400 | 6.520 | 824,831 | 5,313,351 | 6.4417 | 6.125 | 6.106 | 6.125 | 6.077 | 6.191 | 868,662 | 6.1167 | -0.31% |
| 2013-05-20 | 0 | 6.470 | 6.470 | 6.500 | 6.430 | 6.550 | 326,000 | 2,115,942 | 6.4906 | 6.144 | 6.144 | 6.172 | 6.106 | 6.220 | 343,323 | 6.1631 | 0.31% |
| 2013-05-16 | 0 | 6.450 | 6.420 | 6.480 | 6.450 | 6.520 | 956,500 | 6,205,140 | 6.4873 | 6.125 | 6.096 | 6.153 | 6.125 | 6.191 | 1,007,327 | 6.1600 | -0.15% |
| 2013-05-15 | 0 | 6.460 | 6.460 | 6.490 | 6.460 | 6.520 | 539,000 | 3,504,075 | 6.5011 | 6.134 | 6.134 | 6.163 | 6.134 | 6.191 | 567,642 | 6.1730 | -0.62% |
| 2013-05-14 | 0 | 6.500 | 6.470 | 6.500 | 6.420 | 6.530 | 461,500 | 2,992,890 | 6.4851 | 6.172 | 6.144 | 6.172 | 6.096 | 6.201 | 486,024 | 6.1579 | 0.15% |
| 2013-05-13 | 0 | 6.490 | 6.480 | 6.500 | 6.450 | 6.530 | 476,000 | 3,086,185 | 6.4836 | 6.163 | 6.153 | 6.172 | 6.125 | 6.201 | 501,294 | 6.1564 | -1.07% |
| 2013-05-10 | 0 | 6.560 | 6.540 | 6.560 | 6.480 | 6.580 | 417,500 | 2,730,145 | 6.5393 | 6.229 | 6.210 | 6.229 | 6.153 | 6.248 | 439,685 | 6.2093 | 0.92% |
| 2013-05-09 | 0 | 6.500 | 6.470 | 6.510 | 6.470 | 6.650 | 1,166,500 | 7,678,867 | 6.5828 | 6.172 | 6.144 | 6.182 | 6.144 | 6.314 | 1,228,486 | 6.2507 | -1.22% |
| 2013-05-08 | 0 | 6.580 | 6.570 | 6.580 | 6.500 | 6.700 | 1,119,000 | 7,367,095 | 6.5836 | 6.248 | 6.238 | 6.248 | 6.172 | 6.362 | 1,178,462 | 6.2514 | 2.33% |
| 2013-05-07 | 0 | 6.430 | 6.420 | 6.430 | 6.220 | 6.470 | 1,756,960 | 11,154,693 | 6.3489 | 6.106 | 6.096 | 6.106 | 5.906 | 6.144 | 1,850,323 | 6.0285 | 3.21% |
| 2013-05-06 | 0 | 6.230 | 6.180 | 6.230 | 6.160 | 6.270 | 1,436,000 | 8,916,005 | 6.2089 | 5.916 | 5.868 | 5.916 | 5.849 | 5.954 | 1,512,307 | 5.8956 | 1.14% |
| 2013-05-03 | 0 | 6.160 | 6.120 | 6.160 | 6.040 | 6.190 | 942,755 | 5,765,353 | 6.1154 | 5.849 | 5.811 | 5.849 | 5.735 | 5.878 | 992,852 | 5.8069 | -0.48% |
| 2013-05-02 | 0 | 6.190 | 6.180 | 6.240 | 6.030 | 6.250 | 1,439,650 | 8,878,250 | 6.1670 | 5.878 | 5.868 | 5.925 | 5.726 | 5.935 | 1,516,151 | 5.8558 | 1.98% |
| 2013-04-30 | 0 | 6.070 | 6.070 | 6.090 | 5.940 | 6.250 | 479,000 | 2,920,520 | 6.0971 | 5.764 | 5.764 | 5.783 | 5.640 | 5.935 | 504,453 | 5.7895 | 2.02% |
| 2013-04-29 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 6.300 | 1,424,500 | 8,487,950 | 5.9585 | 5.650 | 5.602 | 5.650 | 5.507 | 5.982 | 1,500,196 | 5.6579 | -4.95% |
| 2013-04-26 | 0 | 6.260 | 6.240 | 6.260 | 6.200 | 6.320 | 341,000 | 2,132,760 | 6.2544 | 5.944 | 5.925 | 5.944 | 5.887 | 6.001 | 359,120 | 5.9388 | -1.73% |
| 2013-04-25 | 0 | 6.370 | 6.320 | 6.380 | 6.300 | 6.390 | 760,500 | 4,813,967 | 6.3300 | 6.049 | 6.001 | 6.058 | 5.982 | 6.068 | 800,912 | 6.0106 | 1.27% |
| 2013-04-24 | 0 | 6.290 | 6.280 | 6.300 | 6.280 | 6.340 | 1,067,500 | 6,722,255 | 6.2972 | 5.973 | 5.963 | 5.982 | 5.963 | 6.020 | 1,124,226 | 5.9795 | 0.64% |
| 2013-04-23 | 0 | 6.250 | 6.240 | 6.250 | 6.220 | 6.260 | 324,500 | 2,024,755 | 6.2396 | 5.935 | 5.925 | 5.935 | 5.906 | 5.944 | 341,744 | 5.9248 | -0.79% |
| 2013-04-22 | 0 | 6.300 | 6.260 | 6.300 | 6.210 | 6.430 | 592,500 | 3,753,160 | 6.3344 | 5.982 | 5.944 | 5.982 | 5.897 | 6.106 | 623,985 | 6.0148 | 0.00% |
| 2013-04-19 | 0 | 6.300 | 6.290 | 6.300 | 6.280 | 6.410 | 534,500 | 3,370,150 | 6.3052 | 5.982 | 5.973 | 5.982 | 5.963 | 6.087 | 562,903 | 5.9871 | 0.16% |
| 2013-04-18 | 0 | 6.290 | 6.270 | 6.300 | 6.210 | 6.320 | 207,000 | 1,298,460 | 6.2728 | 5.973 | 5.954 | 5.982 | 5.897 | 6.001 | 218,000 | 5.9562 | -0.16% |
| 2013-04-17 | 0 | 6.300 | 6.280 | 6.320 | 6.280 | 6.610 | 663,500 | 4,225,912 | 6.3691 | 5.982 | 5.963 | 6.001 | 5.963 | 6.276 | 698,758 | 6.0478 | 0.00% |
| 2013-04-16 | 0 | 6.300 | 6.270 | 6.300 | 6.220 | 6.300 | 620,500 | 3,890,492 | 6.2699 | 5.982 | 5.954 | 5.982 | 5.906 | 5.982 | 653,473 | 5.9536 | 1.45% |
| 2013-04-15 | 0 | 6.210 | 6.200 | 6.240 | 6.190 | 6.380 | 149,500 | 935,510 | 6.2576 | 5.897 | 5.887 | 5.925 | 5.878 | 6.058 | 157,444 | 5.9418 | -2.66% |
| 2013-04-12 | 0 | 6.380 | 6.350 | 6.380 | 6.280 | 6.450 | 2,338,420 | 14,797,277 | 6.3279 | 6.058 | 6.030 | 6.058 | 5.963 | 6.125 | 2,462,681 | 6.0086 | 1.43% |
| 2013-04-11 | 0 | 6.290 | 6.260 | 6.290 | 6.260 | 6.370 | 481,500 | 3,042,762 | 6.3193 | 5.973 | 5.944 | 5.973 | 5.944 | 6.049 | 507,086 | 6.0005 | 0.96% |
| 2013-04-10 | 0 | 6.230 | 6.210 | 6.220 | 6.190 | 6.360 | 550,500 | 3,442,027 | 6.2525 | 5.916 | 5.897 | 5.906 | 5.878 | 6.039 | 579,753 | 5.9371 | -0.48% |
| 2013-04-09 | 0 | 6.260 | 6.250 | 6.310 | 6.230 | 6.350 | 653,500 | 4,113,557 | 6.2947 | 5.944 | 5.935 | 5.992 | 5.916 | 6.030 | 688,226 | 5.9770 | -1.42% |
| 2013-04-08 | 0 | 6.350 | 6.350 | 6.390 | 6.100 | 6.390 | 8,964,500 | 55,028,059 | 6.1384 | 6.030 | 6.030 | 6.068 | 5.792 | 6.068 | 9,440,863 | 5.8287 | 3.76% |
| 2013-04-05 | 0 | 6.120 | 6.120 | 6.150 | 6.060 | 6.350 | 1,228,500 | 7,513,026 | 6.1156 | 5.811 | 5.811 | 5.840 | 5.754 | 6.030 | 1,293,781 | 5.8070 | -4.52% |
| 2013-04-03 | 0 | 6.410 | 6.400 | 6.460 | 6.410 | 6.630 | 625,500 | 4,058,395 | 6.4882 | 6.087 | 6.077 | 6.134 | 6.087 | 6.295 | 658,738 | 6.1609 | -2.14% |
| 2013-04-02 | 0 | 6.550 | 6.540 | 6.580 | 6.500 | 6.630 | 2,207,000 | 14,453,967 | 6.5491 | 6.220 | 6.210 | 6.248 | 6.172 | 6.295 | 2,324,277 | 6.2187 | 0.92% |
| 2013-03-28 | 0 | 6.490 | 6.490 | 6.500 | 6.490 | 6.700 | 550,500 | 3,634,955 | 6.6030 | 6.163 | 6.163 | 6.172 | 6.163 | 6.362 | 579,753 | 6.2698 | -3.28% |
| 2013-03-27 | 0 | 6.710 | 6.700 | 6.710 | 6.680 | 6.730 | 4,764,000 | 31,944,985 | 6.7055 | 6.371 | 6.362 | 6.371 | 6.343 | 6.390 | 5,017,153 | 6.3672 | 0.00% |
| 2013-03-26 | 0 | 6.710 | 6.710 | 6.740 | 6.670 | 6.780 | 1,000,500 | 6,720,385 | 6.7170 | 6.371 | 6.371 | 6.400 | 6.333 | 6.438 | 1,053,665 | 6.3781 | 0.00% |
| 2013-03-25 | 0 | 6.710 | 6.700 | 6.710 | 6.570 | 6.730 | 884,500 | 5,863,737 | 6.6294 | 6.371 | 6.362 | 6.371 | 6.238 | 6.390 | 931,501 | 6.2949 | 1.51% |
| 2013-03-22 | 0 | 6.610 | 6.590 | 6.610 | 6.580 | 6.790 | 963,000 | 6,365,150 | 6.6097 | 6.276 | 6.257 | 6.276 | 6.248 | 6.447 | 1,014,173 | 6.2762 | -0.60% |
| 2013-03-21 | 0 | 6.650 | 6.650 | 6.660 | 6.470 | 6.830 | 1,479,944 | 9,820,780 | 6.6359 | 6.314 | 6.314 | 6.324 | 6.144 | 6.485 | 1,558,586 | 6.3011 | 2.62% |
| 2013-03-20 | 0 | 6.480 | 6.490 | 6.500 | 6.390 | 6.580 | 914,000 | 5,919,217 | 6.4762 | 6.153 | 6.163 | 6.172 | 6.068 | 6.248 | 962,569 | 6.1494 | 1.57% |
| 2013-03-19 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.440 | 682,000 | 4,370,385 | 6.4082 | 6.058 | 6.058 | 6.068 | 6.030 | 6.115 | 718,241 | 6.0848 | -0.93% |
| 2013-03-18 | 0 | 6.440 | 6.390 | 6.440 | 6.270 | 6.460 | 955,023 | 6,027,660 | 6.3115 | 6.115 | 6.068 | 6.115 | 5.954 | 6.134 | 1,005,772 | 5.9931 | 0.00% |
| 2013-03-15 | 0 | 6.440 | 6.440 | 6.510 | 6.430 | 6.570 | 338,012 | 2,187,489 | 6.4716 | 6.115 | 6.115 | 6.182 | 6.106 | 6.238 | 355,974 | 6.1451 | -2.13% |
| 2013-03-14 | 0 | 6.580 | 6.540 | 6.600 | 6.350 | 6.590 | 579,500 | 3,746,315 | 6.4647 | 6.248 | 6.210 | 6.267 | 6.030 | 6.257 | 610,294 | 6.1385 | 1.39% |
| 2013-03-13 | 0 | 6.490 | 6.470 | 6.490 | 6.450 | 6.570 | 1,508,000 | 9,772,880 | 6.4807 | 6.163 | 6.144 | 6.163 | 6.125 | 6.238 | 1,588,133 | 6.1537 | -1.67% |
| 2013-03-12 | 0 | 6.600 | 6.590 | 6.610 | 6.500 | 6.700 | 1,433,500 | 9,456,215 | 6.5966 | 6.267 | 6.257 | 6.276 | 6.172 | 6.362 | 1,509,675 | 6.2637 | -0.75% |
| 2013-03-11 | 0 | 6.650 | 6.610 | 6.650 | 6.610 | 6.690 | 708,500 | 4,713,355 | 6.6526 | 6.314 | 6.276 | 6.314 | 6.276 | 6.352 | 746,149 | 6.3169 | -0.45% |
| 2013-03-08 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.710 | 1,059,000 | 7,066,697 | 6.6730 | 6.343 | 6.333 | 6.343 | 6.314 | 6.371 | 1,115,274 | 6.3363 | 0.75% |
| 2013-03-07 | 0 | 6.630 | 6.600 | 6.630 | 6.600 | 6.670 | 1,389,500 | 9,236,059 | 6.6470 | 6.295 | 6.267 | 6.295 | 6.267 | 6.333 | 1,463,336 | 6.3116 | 0.61% |
| 2013-03-06 | 0 | 6.590 | 6.570 | 6.590 | 6.560 | 6.700 | 1,169,000 | 7,731,827 | 6.6141 | 6.257 | 6.238 | 6.257 | 6.229 | 6.362 | 1,231,119 | 6.2803 | 0.46% |
| 2013-03-05 | 0 | 6.560 | 6.530 | 6.550 | 6.510 | 6.690 | 933,500 | 6,108,045 | 6.5432 | 6.229 | 6.201 | 6.220 | 6.182 | 6.352 | 983,105 | 6.2130 | -1.06% |
| 2013-03-04 | 0 | 6.630 | 6.580 | 6.640 | 6.560 | 6.850 | 1,567,000 | 10,531,670 | 6.7209 | 6.295 | 6.248 | 6.305 | 6.229 | 6.504 | 1,650,269 | 6.3818 | -2.64% |
| 2013-03-01 | 0 | 6.810 | 6.790 | 6.850 | 6.720 | 6.900 | 2,003,500 | 13,705,357 | 6.8407 | 6.466 | 6.447 | 6.504 | 6.381 | 6.552 | 2,109,964 | 6.4955 | -1.16% |
| 2013-02-28 | 0 | 6.890 | 6.890 | 6.910 | 6.720 | 6.990 | 2,476,250 | 17,078,800 | 6.8970 | 6.542 | 6.542 | 6.561 | 6.381 | 6.637 | 2,607,835 | 6.5490 | 2.53% |
| 2013-02-27 | 0 | 6.720 | 6.690 | 6.720 | 6.620 | 6.750 | 970,500 | 6,482,412 | 6.6795 | 6.381 | 6.352 | 6.381 | 6.286 | 6.409 | 1,022,071 | 6.3424 | 0.75% |
| 2013-02-26 | 0 | 6.670 | 6.630 | 6.670 | 6.500 | 6.690 | 1,426,000 | 9,442,340 | 6.6216 | 6.333 | 6.295 | 6.333 | 6.172 | 6.352 | 1,501,776 | 6.2874 | 0.15% |
| 2013-02-25 | 0 | 6.660 | 6.660 | 6.680 | 6.600 | 6.830 | 569,500 | 3,800,015 | 6.6725 | 6.324 | 6.324 | 6.343 | 6.267 | 6.485 | 599,763 | 6.3359 | -0.15% |
| 2013-02-22 | 0 | 6.670 | 6.670 | 6.680 | 6.620 | 6.710 | 545,340 | 3,633,661 | 6.6631 | 6.333 | 6.333 | 6.343 | 6.286 | 6.371 | 574,319 | 6.3269 | -0.45% |
| 2013-02-21 | 0 | 6.700 | 6.660 | 6.700 | 6.660 | 6.940 | 1,719,000 | 11,519,260 | 6.7011 | 6.362 | 6.324 | 6.362 | 6.324 | 6.590 | 1,810,346 | 6.3630 | -0.59% |
| 2013-02-20 | 0 | 6.740 | 6.740 | 6.750 | 6.720 | 6.810 | 1,249,500 | 8,430,715 | 6.7473 | 6.400 | 6.400 | 6.409 | 6.381 | 6.466 | 1,315,897 | 6.4068 | -1.32% |
| 2013-02-19 | 0 | 6.830 | 6.830 | 6.870 | 6.780 | 7.000 | 2,299,621 | 15,928,547 | 6.9266 | 6.485 | 6.485 | 6.523 | 6.438 | 6.647 | 2,421,820 | 6.5771 | -1.16% |
| 2013-02-18 | 0 | 6.910 | 6.880 | 6.910 | 6.790 | 6.990 | 1,416,500 | 9,783,860 | 6.9071 | 6.561 | 6.533 | 6.561 | 6.447 | 6.637 | 1,491,771 | 6.5586 | 2.22% |
| 2013-02-15 | 0 | 6.760 | 6.760 | 6.770 | 6.490 | 6.870 | 2,076,500 | 13,990,885 | 6.7377 | 6.419 | 6.419 | 6.428 | 6.163 | 6.523 | 2,186,843 | 6.3978 | 5.46% |
| 2013-02-14 | 0 | 6.410 | 6.400 | 6.410 | 6.310 | 6.650 | 995,000 | 6,365,705 | 6.3977 | 6.087 | 6.077 | 6.087 | 5.992 | 6.314 | 1,047,873 | 6.0749 | -1.38% |
| 2013-02-08 | 0 | 6.500 | 6.450 | 6.520 | 6.350 | 6.540 | 588,496 | 3,774,469 | 6.4138 | 6.172 | 6.125 | 6.191 | 6.030 | 6.210 | 619,768 | 6.0901 | 0.15% |
| 2013-02-07 | 0 | 6.490 | 6.430 | 6.500 | 6.380 | 6.550 | 455,500 | 2,939,630 | 6.4536 | 6.163 | 6.106 | 6.172 | 6.058 | 6.220 | 479,705 | 6.1280 | -0.15% |
| 2013-02-06 | 0 | 6.500 | 6.470 | 6.510 | 6.330 | 6.550 | 1,125,500 | 7,228,173 | 6.4222 | 6.172 | 6.144 | 6.182 | 6.011 | 6.220 | 1,185,308 | 6.0981 | 0.46% |
| 2013-02-05 | 0 | 6.470 | 6.460 | 6.470 | 6.460 | 6.590 | 772,000 | 5,008,931 | 6.4883 | 6.144 | 6.134 | 6.144 | 6.134 | 6.257 | 813,023 | 6.1609 | -2.56% |
| 2013-02-04 | 0 | 6.640 | 6.640 | 6.690 | 6.460 | 6.720 | 1,667,500 | 11,129,550 | 6.6744 | 6.305 | 6.305 | 6.352 | 6.134 | 6.381 | 1,756,109 | 6.3376 | -0.30% |
| 2013-02-01 | 0 | 6.660 | 6.640 | 6.660 | 6.630 | 6.750 | 540,000 | 3,610,974 | 6.6870 | 6.324 | 6.305 | 6.324 | 6.295 | 6.409 | 568,695 | 6.3496 | -0.89% |
| 2013-01-31 | 0 | 6.720 | 6.660 | 6.720 | 6.400 | 6.750 | 1,409,000 | 9,242,282 | 6.5595 | 6.381 | 6.324 | 6.381 | 6.077 | 6.409 | 1,483,873 | 6.2285 | 0.00% |
| 2013-01-30 | 0 | 6.720 | 6.690 | 6.750 | 6.640 | 6.770 | 693,500 | 4,665,940 | 6.7281 | 6.381 | 6.352 | 6.409 | 6.305 | 6.428 | 730,352 | 6.3886 | 1.20% |
| 2013-01-29 | 0 | 6.640 | 6.610 | 6.640 | 6.390 | 6.710 | 720,500 | 4,732,505 | 6.5684 | 6.305 | 6.276 | 6.305 | 6.068 | 6.371 | 758,787 | 6.2369 | 2.31% |
| 2013-01-28 | 0 | 6.490 | 6.480 | 6.490 | 6.460 | 6.700 | 718,000 | 4,736,617 | 6.5970 | 6.163 | 6.153 | 6.163 | 6.134 | 6.362 | 756,154 | 6.2641 | 0.00% |
| 2013-01-25 | 0 | 6.490 | 6.480 | 6.490 | 6.390 | 6.630 | 2,653,500 | 17,214,375 | 6.4874 | 6.163 | 6.153 | 6.163 | 6.068 | 6.295 | 2,794,504 | 6.1601 | -4.28% |
| 2013-01-24 | 0 | 6.780 | 6.750 | 6.780 | 6.600 | 7.000 | 2,331,000 | 15,837,365 | 6.7942 | 6.438 | 6.409 | 6.438 | 6.267 | 6.647 | 2,454,867 | 6.4514 | -3.42% |
| 2013-01-23 | 0 | 7.020 | 7.010 | 7.050 | 7.000 | 7.420 | 3,462,000 | 24,710,845 | 7.1377 | 6.666 | 6.656 | 6.694 | 6.647 | 7.046 | 3,645,967 | 6.7776 | -5.39% |
| 2013-01-22 | 0 | 7.420 | 7.380 | 7.420 | 7.370 | 7.550 | 532,500 | 3,951,800 | 7.4212 | 7.046 | 7.008 | 7.046 | 6.998 | 7.169 | 560,796 | 7.0468 | -2.24% |
| 2013-01-21 | 0 | 7.590 | 7.590 | 7.600 | 7.250 | 7.600 | 1,459,500 | 10,960,240 | 7.5096 | 7.207 | 7.207 | 7.217 | 6.884 | 7.217 | 1,537,056 | 7.1307 | 3.27% |
| 2013-01-18 | 0 | 7.350 | 7.330 | 7.350 | 7.220 | 7.370 | 1,871,500 | 13,707,645 | 7.3244 | 6.979 | 6.960 | 6.979 | 6.856 | 6.998 | 1,970,949 | 6.9548 | 1.38% |
| 2013-01-17 | 0 | 7.250 | 7.230 | 7.250 | 7.150 | 7.390 | 579,000 | 4,192,040 | 7.2401 | 6.884 | 6.865 | 6.884 | 6.789 | 7.017 | 609,767 | 6.8748 | -0.68% |
| 2013-01-16 | 0 | 7.300 | 7.260 | 7.300 | 7.260 | 7.450 | 323,500 | 2,367,585 | 7.3187 | 6.932 | 6.894 | 6.932 | 6.894 | 7.074 | 340,690 | 6.9494 | -2.01% |
| 2013-01-15 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.590 | 1,305,500 | 9,695,930 | 7.4270 | 7.074 | 7.027 | 7.074 | 6.932 | 7.207 | 1,374,873 | 7.0522 | -0.40% |
| 2013-01-14 | 0 | 7.480 | 7.470 | 7.480 | 7.350 | 7.500 | 1,011,373 | 7,501,750 | 7.4174 | 7.103 | 7.093 | 7.103 | 6.979 | 7.122 | 1,065,116 | 7.0431 | 1.08% |
| 2013-01-11 | 0 | 7.400 | 7.370 | 7.400 | 7.200 | 7.490 | 2,088,339 | 15,311,229 | 7.3318 | 7.027 | 6.998 | 7.027 | 6.837 | 7.112 | 2,199,311 | 6.9618 | 0.27% |
| 2013-01-10 | 0 | 7.380 | 7.350 | 7.380 | 7.300 | 7.680 | 1,815,500 | 13,642,137 | 7.5143 | 7.008 | 6.979 | 7.008 | 6.932 | 7.292 | 1,911,974 | 7.1351 | -1.34% |
| 2013-01-09 | 0 | 7.480 | 7.470 | 7.480 | 7.400 | 7.480 | 1,320,221 | 9,848,914 | 7.4600 | 7.103 | 7.093 | 7.103 | 7.027 | 7.103 | 1,390,376 | 7.0836 | 1.08% |
| 2013-01-08 | 0 | 7.400 | 7.380 | 7.410 | 7.290 | 7.480 | 1,545,536 | 11,395,733 | 7.3733 | 7.027 | 7.008 | 7.036 | 6.922 | 7.103 | 1,627,664 | 7.0013 | -0.67% |
| 2013-01-07 | 0 | 7.450 | 7.430 | 7.450 | 7.290 | 7.500 | 1,533,755 | 11,366,852 | 7.4111 | 7.074 | 7.055 | 7.074 | 6.922 | 7.122 | 1,615,257 | 7.0372 | 0.81% |
| 2013-01-04 | 0 | 7.390 | 7.360 | 7.390 | 7.010 | 7.420 | 3,070,500 | 22,042,540 | 7.1788 | 7.017 | 6.989 | 7.017 | 6.656 | 7.046 | 3,233,663 | 6.8166 | -0.40% |
| 2013-01-03 | 0 | 7.420 | 7.430 | 7.440 | 6.500 | 7.540 | 5,920,000 | 41,883,685 | 7.0749 | 7.046 | 7.055 | 7.065 | 6.172 | 7.160 | 6,234,582 | 6.7180 | 14.86% |
| 2013-01-02 | 0 | 6.460 | 6.440 | 6.470 | 6.170 | 6.500 | 2,990,500 | 18,980,095 | 6.3468 | 6.134 | 6.115 | 6.144 | 5.859 | 6.172 | 3,149,412 | 6.0266 | 4.87% |
| 2012-12-31 | 0 | 6.160 | 6.140 | 6.160 | 6.090 | 6.190 | 579,000 | 3,567,825 | 6.1620 | 5.849 | 5.830 | 5.849 | 5.783 | 5.878 | 609,767 | 5.8511 | 0.98% |
| 2012-12-28 | 0 | 6.100 | 6.070 | 6.100 | 6.070 | 6.150 | 277,100 | 1,691,717 | 6.1051 | 5.792 | 5.764 | 5.792 | 5.764 | 5.840 | 291,825 | 5.7970 | -0.81% |
| 2012-12-27 | 0 | 6.150 | 6.130 | 6.150 | 6.100 | 6.190 | 1,277,500 | 7,860,430 | 6.1530 | 5.840 | 5.821 | 5.840 | 5.792 | 5.878 | 1,345,385 | 5.8425 | 1.32% |
| 2012-12-24 | 0 | 6.070 | 6.070 | 6.080 | 6.040 | 6.150 | 279,500 | 1,710,645 | 6.1204 | 5.764 | 5.764 | 5.773 | 5.735 | 5.840 | 294,352 | 5.8116 | -0.65% |
| 2012-12-21 | 0 | 6.110 | 6.070 | 6.120 | 5.970 | 6.120 | 2,087,609 | 12,664,819 | 6.0667 | 5.802 | 5.764 | 5.811 | 5.669 | 5.811 | 2,198,542 | 5.7606 | 2.00% |
| 2012-12-20 | 0 | 5.990 | 5.960 | 6.000 | 5.960 | 6.200 | 2,908,000 | 17,793,695 | 6.1189 | 5.688 | 5.659 | 5.697 | 5.659 | 5.887 | 3,062,528 | 5.8101 | -2.60% |
| 2012-12-19 | 0 | 6.150 | 6.120 | 6.140 | 5.850 | 6.190 | 3,811,500 | 22,975,052 | 6.0278 | 5.840 | 5.811 | 5.830 | 5.555 | 5.878 | 4,014,039 | 5.7237 | 5.13% |
| 2012-12-18 | 0 | 5.850 | 5.840 | 5.850 | 5.790 | 5.880 | 1,218,000 | 7,107,110 | 5.8351 | 5.555 | 5.545 | 5.555 | 5.498 | 5.583 | 1,282,723 | 5.5406 | 1.04% |
| 2012-12-17 | 0 | 5.790 | 5.780 | 5.790 | 5.670 | 5.790 | 1,075,000 | 6,178,057 | 5.7470 | 5.498 | 5.488 | 5.498 | 5.384 | 5.498 | 1,132,124 | 5.4570 | 2.12% |
| 2012-12-14 | 0 | 5.670 | 5.660 | 5.670 | 5.510 | 5.740 | 1,362,000 | 7,718,942 | 5.6674 | 5.384 | 5.374 | 5.384 | 5.232 | 5.450 | 1,434,375 | 5.3814 | 1.61% |
| 2012-12-13 | 0 | 5.580 | 5.580 | 5.590 | 5.580 | 5.730 | 706,500 | 3,981,990 | 5.6362 | 5.298 | 5.298 | 5.308 | 5.298 | 5.441 | 744,043 | 5.3518 | -1.41% |
| 2012-12-12 | 0 | 5.660 | 5.630 | 5.660 | 5.510 | 5.660 | 1,870,500 | 10,471,110 | 5.5980 | 5.374 | 5.346 | 5.374 | 5.232 | 5.374 | 1,969,896 | 5.3156 | 2.91% |
| 2012-12-11 | 0 | 5.500 | 5.490 | 5.500 | 5.490 | 5.560 | 1,049,000 | 5,784,605 | 5.5144 | 5.222 | 5.213 | 5.222 | 5.213 | 5.279 | 1,104,743 | 5.2362 | 0.00% |
| 2012-12-10 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.540 | 1,448,500 | 7,971,425 | 5.5032 | 5.222 | 5.213 | 5.222 | 5.185 | 5.260 | 1,525,472 | 5.2255 | -0.54% |
| 2012-12-07 | 0 | 5.530 | 5.530 | 5.540 | 5.440 | 5.540 | 775,500 | 4,273,960 | 5.5112 | 5.251 | 5.251 | 5.260 | 5.166 | 5.260 | 816,709 | 5.2331 | 1.65% |
| 2012-12-06 | 0 | 5.440 | 5.440 | 5.470 | 5.430 | 5.650 | 7,307,500 | 40,515,340 | 5.5444 | 5.166 | 5.166 | 5.194 | 5.156 | 5.365 | 7,695,812 | 5.2646 | -2.86% |
| 2012-12-05 | 0 | 5.600 | 5.600 | 5.620 | 5.550 | 5.610 | 2,521,500 | 14,070,135 | 5.5801 | 5.317 | 5.317 | 5.336 | 5.270 | 5.327 | 2,655,490 | 5.2985 | 0.72% |
| 2012-12-04 | 0 | 5.560 | 5.550 | 5.560 | 5.550 | 5.620 | 1,209,000 | 6,749,488 | 5.5827 | 5.279 | 5.270 | 5.279 | 5.270 | 5.336 | 1,273,245 | 5.3010 | 0.00% |
| 2012-12-03 | 0 | 5.560 | 5.550 | 5.560 | 5.550 | 5.630 | 1,395,871 | 7,805,954 | 5.5922 | 5.279 | 5.270 | 5.279 | 5.270 | 5.346 | 1,470,046 | 5.3100 | -0.18% |
| 2012-11-30 | 0 | 5.570 | 5.570 | 5.580 | 5.570 | 5.680 | 2,419,500 | 13,588,252 | 5.6161 | 5.289 | 5.289 | 5.298 | 5.289 | 5.393 | 2,548,069 | 5.3328 | -0.36% |
| 2012-11-29 | 0 | 5.590 | 5.590 | 5.600 | 5.560 | 5.670 | 1,526,500 | 8,559,555 | 5.6073 | 5.308 | 5.308 | 5.317 | 5.279 | 5.384 | 1,607,616 | 5.3244 | 0.18% |
| 2012-11-28 | 0 | 5.580 | 5.570 | 5.590 | 5.530 | 6.000 | 2,941,500 | 16,438,290 | 5.5884 | 5.298 | 5.289 | 5.308 | 5.251 | 5.697 | 3,097,808 | 5.3064 | -2.62% |
| 2012-11-27 | 0 | 5.730 | 5.720 | 5.740 | 5.710 | 5.800 | 608,500 | 3,494,855 | 5.7434 | 5.441 | 5.431 | 5.450 | 5.422 | 5.507 | 640,835 | 5.4536 | -0.17% |
| 2012-11-26 | 0 | 5.740 | 5.730 | 5.740 | 5.720 | 5.830 | 1,783,000 | 10,252,582 | 5.7502 | 5.450 | 5.441 | 5.450 | 5.431 | 5.536 | 1,877,747 | 5.4600 | -0.35% |
| 2012-11-23 | 0 | 5.760 | 5.750 | 5.780 | 5.740 | 5.790 | 906,000 | 5,216,665 | 5.7579 | 5.469 | 5.460 | 5.488 | 5.450 | 5.498 | 954,144 | 5.4674 | -0.17% |
| 2012-11-22 | 0 | 5.770 | 5.750 | 5.770 | 5.750 | 5.850 | 1,498,500 | 8,660,245 | 5.7793 | 5.479 | 5.460 | 5.479 | 5.460 | 5.555 | 1,578,129 | 5.4877 | 0.70% |
| 2012-11-21 | 0 | 5.730 | 5.730 | 5.750 | 5.720 | 5.940 | 1,076,500 | 6,218,690 | 5.7768 | 5.441 | 5.441 | 5.460 | 5.431 | 5.640 | 1,133,704 | 5.4853 | -1.21% |
| 2012-11-20 | 0 | 5.800 | 5.800 | 5.810 | 5.780 | 5.910 | 1,074,500 | 6,281,825 | 5.8463 | 5.507 | 5.507 | 5.517 | 5.488 | 5.612 | 1,131,598 | 5.5513 | -1.02% |
| 2012-11-19 | 0 | 5.860 | 5.830 | 5.860 | 5.800 | 5.950 | 1,960,600 | 11,527,766 | 5.8797 | 5.564 | 5.536 | 5.564 | 5.507 | 5.650 | 2,064,784 | 5.5830 | -2.01% |
| 2012-11-16 | 0 | 5.980 | 5.950 | 5.980 | 5.930 | 6.000 | 2,017,300 | 12,045,687 | 5.9712 | 5.678 | 5.650 | 5.678 | 5.631 | 5.697 | 2,124,497 | 5.6699 | -0.33% |
| 2012-11-15 | 0 | 6.000 | 6.000 | 6.010 | 5.970 | 6.030 | 2,064,500 | 12,403,957 | 6.0082 | 5.697 | 5.697 | 5.707 | 5.669 | 5.726 | 2,174,205 | 5.7051 | -1.15% |
| 2012-11-14 | 0 | 6.070 | 6.060 | 6.070 | 6.040 | 6.120 | 1,263,500 | 7,665,335 | 6.0667 | 5.764 | 5.754 | 5.764 | 5.735 | 5.811 | 1,330,641 | 5.7606 | 1.00% |
| 2012-11-13 | 0 | 6.010 | 6.000 | 6.020 | 5.980 | 6.100 | 3,054,500 | 18,383,730 | 6.0186 | 5.707 | 5.697 | 5.716 | 5.678 | 5.792 | 3,216,813 | 5.7149 | -0.66% |
| 2012-11-12 | 0 | 6.050 | 6.040 | 6.050 | 6.030 | 6.100 | 3,952,500 | 23,912,660 | 6.0500 | 5.745 | 5.735 | 5.745 | 5.726 | 5.792 | 4,162,531 | 5.7447 | -0.33% |
| 2012-11-09 | 0 | 6.070 | 6.070 | 6.080 | 6.020 | 6.120 | 4,194,500 | 25,467,015 | 6.0715 | 5.764 | 5.764 | 5.773 | 5.716 | 5.811 | 4,417,391 | 5.7652 | 0.50% |
| 2012-11-08 | 0 | 6.040 | 6.060 | 6.070 | 6.000 | 6.100 | 3,367,000 | 20,335,770 | 6.0397 | 5.735 | 5.754 | 5.764 | 5.697 | 5.792 | 3,545,918 | 5.7350 | -2.27% |
| 2012-11-07 | 0 | 6.180 | 6.180 | 6.200 | 6.090 | 6.220 | 2,869,000 | 17,653,336 | 6.1531 | 5.868 | 5.868 | 5.887 | 5.783 | 5.906 | 3,021,455 | 5.8427 | 0.65% |
| 2012-11-06 | 0 | 6.140 | 6.120 | 6.140 | 5.930 | 6.180 | 7,028,000 | 42,942,625 | 6.1102 | 5.830 | 5.811 | 5.830 | 5.631 | 5.868 | 7,401,460 | 5.8019 | 4.42% |
| 2012-11-05 | 0 | 5.880 | 5.850 | 5.880 | 5.840 | 5.980 | 2,971,000 | 17,533,390 | 5.9015 | 5.583 | 5.555 | 5.583 | 5.545 | 5.678 | 3,128,875 | 5.6037 | -1.01% |
| 2012-11-02 | 0 | 5.940 | 5.930 | 5.940 | 5.700 | 5.950 | 7,881,500 | 46,075,409 | 5.8460 | 5.640 | 5.631 | 5.640 | 5.412 | 5.650 | 8,300,314 | 5.5510 | 5.13% |
| 2012-11-01 | 0 | 5.650 | 5.640 | 5.650 | 5.430 | 5.760 | 2,992,039 | 16,880,073 | 5.6417 | 5.365 | 5.355 | 5.365 | 5.156 | 5.469 | 3,151,032 | 5.3570 | 2.54% |
| 2012-10-31 | 0 | 5.510 | 5.500 | 5.510 | 5.490 | 5.600 | 2,302,975 | 12,713,242 | 5.5204 | 5.232 | 5.222 | 5.232 | 5.213 | 5.317 | 2,425,352 | 5.2418 | -0.72% |
| 2012-10-30 | 0 | 5.550 | 5.540 | 5.560 | 5.530 | 5.660 | 1,552,500 | 8,637,787 | 5.5638 | 5.270 | 5.260 | 5.279 | 5.251 | 5.374 | 1,634,998 | 5.2831 | -0.72% |
| 2012-10-29 | 0 | 5.590 | 5.590 | 5.600 | 5.580 | 5.800 | 2,562,500 | 14,467,835 | 5.6460 | 5.308 | 5.308 | 5.317 | 5.298 | 5.507 | 2,698,668 | 5.3611 | -2.78% |
| 2012-10-26 | 0 | 5.750 | 5.750 | 5.760 | 5.750 | 5.930 | 2,304,000 | 13,348,496 | 5.7936 | 5.460 | 5.460 | 5.469 | 5.460 | 5.631 | 2,426,432 | 5.5013 | -1.37% |
| 2012-10-25 | 0 | 5.830 | 5.830 | 5.840 | 5.830 | 5.960 | 2,114,000 | 12,424,020 | 5.8770 | 5.536 | 5.536 | 5.545 | 5.536 | 5.659 | 2,226,335 | 5.5805 | -1.52% |
| 2012-10-24 | 0 | 5.920 | 5.890 | 5.930 | 5.810 | 5.930 | 5,491,164 | 32,262,374 | 5.8753 | 5.621 | 5.593 | 5.631 | 5.517 | 5.631 | 5,782,958 | 5.5789 | 0.85% |
| 2012-10-22 | 0 | 5.870 | 5.870 | 5.880 | 5.730 | 5.930 | 2,089,149 | 12,238,541 | 5.8581 | 5.574 | 5.574 | 5.583 | 5.441 | 5.631 | 2,200,164 | 5.5626 | 0.69% |
| 2012-10-19 | 0 | 5.830 | 5.830 | 5.850 | 5.820 | 5.950 | 1,745,000 | 10,244,696 | 5.8709 | 5.536 | 5.536 | 5.555 | 5.526 | 5.650 | 1,837,727 | 5.5747 | -1.02% |
| 2012-10-18 | 0 | 5.890 | 5.880 | 5.910 | 5.760 | 5.950 | 2,943,000 | 17,287,350 | 5.8741 | 5.593 | 5.583 | 5.612 | 5.469 | 5.650 | 3,099,388 | 5.5777 | 2.26% |
| 2012-10-17 | 0 | 5.760 | 5.760 | 5.770 | 5.730 | 5.860 | 3,523,724 | 20,420,078 | 5.7950 | 5.469 | 5.469 | 5.479 | 5.441 | 5.564 | 3,710,971 | 5.5026 | -0.69% |
| 2012-10-16 | 0 | 5.800 | 5.790 | 5.820 | 5.720 | 5.850 | 4,376,500 | 25,333,930 | 5.7886 | 5.507 | 5.498 | 5.526 | 5.431 | 5.555 | 4,609,062 | 5.4965 | -1.27% |
| 2012-10-15 | 0 | 6.180 | 6.180 | 6.190 | 6.080 | 6.230 | 6,405,000 | 39,396,580 | 6.1509 | 5.578 | 5.578 | 5.587 | 5.488 | 5.623 | 7,096,355 | 5.5517 | 0.65% |
| 2012-10-12 | 0 | 6.140 | 6.130 | 6.150 | 6.020 | 6.160 | 9,440,500 | 57,631,125 | 6.1047 | 5.542 | 5.533 | 5.551 | 5.434 | 5.560 | 10,459,506 | 5.5099 | 2.85% |
| 2012-10-11 | 0 | 5.970 | 5.970 | 5.980 | 5.930 | 6.080 | 3,731,000 | 22,446,405 | 6.0162 | 5.388 | 5.388 | 5.397 | 5.352 | 5.488 | 4,133,724 | 5.4301 | -1.65% |
| 2012-10-10 | 0 | 6.070 | 6.040 | 6.090 | 6.020 | 6.130 | 3,152,500 | 19,131,290 | 6.0686 | 5.479 | 5.452 | 5.497 | 5.434 | 5.533 | 3,492,780 | 5.4774 | -0.98% |
| 2012-10-09 | 0 | 6.130 | 6.110 | 6.130 | 6.110 | 6.260 | 2,051,500 | 12,633,647 | 6.1582 | 5.533 | 5.515 | 5.533 | 5.515 | 5.650 | 2,272,939 | 5.5583 | -0.97% |
| 2012-10-08 | 0 | 6.190 | 6.190 | 6.230 | 6.140 | 6.260 | 3,528,000 | 21,928,295 | 6.2155 | 5.587 | 5.587 | 5.623 | 5.542 | 5.650 | 3,908,812 | 5.6100 | 0.81% |
| 2012-10-05 | 0 | 6.140 | 6.130 | 6.170 | 6.060 | 6.180 | 3,622,000 | 22,191,880 | 6.1270 | 5.542 | 5.533 | 5.569 | 5.470 | 5.578 | 4,012,958 | 5.5301 | 1.32% |
| 2012-10-04 | 0 | 6.060 | 6.040 | 6.060 | 5.960 | 6.090 | 4,926,600 | 29,767,417 | 6.0422 | 5.470 | 5.452 | 5.470 | 5.379 | 5.497 | 5,458,377 | 5.4535 | 1.17% |
| 2012-10-03 | 0 | 5.990 | 5.990 | 6.000 | 5.960 | 6.120 | 2,366,634 | 14,223,711 | 6.0101 | 5.406 | 5.406 | 5.415 | 5.379 | 5.524 | 2,622,088 | 5.4246 | 0.00% |
| 2012-09-28 | 0 | 5.990 | 5.960 | 6.000 | 5.860 | 6.050 | 2,436,500 | 14,579,175 | 5.9837 | 5.406 | 5.379 | 5.415 | 5.289 | 5.461 | 2,699,495 | 5.4007 | 1.53% |
| 2012-09-27 | 0 | 5.900 | 5.900 | 5.930 | 5.410 | 5.960 | 4,196,500 | 24,625,475 | 5.8681 | 5.325 | 5.325 | 5.352 | 4.883 | 5.379 | 4,649,470 | 5.2964 | -0.84% |
| 2012-09-26 | 0 | 5.950 | 5.950 | 5.980 | 5.920 | 6.040 | 4,089,500 | 24,687,594 | 6.0368 | 5.370 | 5.370 | 5.397 | 5.343 | 5.452 | 4,530,920 | 5.4487 | -0.83% |
| 2012-09-25 | 0 | 6.000 | 5.990 | 6.030 | 5.990 | 6.190 | 2,406,000 | 14,632,121 | 6.0815 | 5.415 | 5.406 | 5.443 | 5.406 | 5.587 | 2,665,703 | 5.4890 | -1.96% |
| 2012-09-24 | 0 | 6.120 | 6.110 | 6.130 | 6.080 | 6.170 | 1,446,000 | 8,854,910 | 6.1237 | 5.524 | 5.515 | 5.533 | 5.488 | 5.569 | 1,602,081 | 5.5271 | -0.49% |
| 2012-09-21 | 0 | 6.150 | 6.160 | 6.190 | 6.130 | 6.200 | 2,506,000 | 15,430,722 | 6.1575 | 5.551 | 5.560 | 5.587 | 5.533 | 5.596 | 2,776,497 | 5.5576 | 0.16% |
| 2012-09-20 | 0 | 6.140 | 6.130 | 6.140 | 6.110 | 6.200 | 1,428,000 | 8,781,675 | 6.1496 | 5.542 | 5.533 | 5.542 | 5.515 | 5.596 | 1,582,138 | 5.5505 | 0.00% |
| 2012-09-19 | 0 | 6.140 | 6.130 | 6.140 | 6.060 | 6.180 | 2,464,500 | 15,125,530 | 6.1374 | 5.542 | 5.533 | 5.542 | 5.470 | 5.578 | 2,730,518 | 5.5394 | 0.82% |
| 2012-09-18 | 0 | 6.090 | 6.090 | 6.100 | 6.030 | 6.230 | 4,333,000 | 26,563,757 | 6.1306 | 5.497 | 5.497 | 5.506 | 5.443 | 5.623 | 4,800,703 | 5.5333 | 0.83% |
| 2012-09-17 | 0 | 6.040 | 6.010 | 6.040 | 5.970 | 6.110 | 6,104,737 | 36,851,032 | 6.0365 | 5.452 | 5.424 | 5.452 | 5.388 | 5.515 | 6,763,681 | 5.4484 | -0.33% |
| 2012-09-14 | 0 | 6.060 | 6.050 | 6.080 | 5.970 | 6.150 | 5,980,056 | 36,354,036 | 6.0792 | 5.470 | 5.461 | 5.488 | 5.388 | 5.551 | 6,625,542 | 5.4870 | 1.00% |
| 2012-09-13 | 0 | 6.000 | 6.000 | 6.010 | 5.900 | 6.030 | 2,766,007 | 16,591,346 | 5.9983 | 5.415 | 5.415 | 5.424 | 5.325 | 5.443 | 3,064,569 | 5.4139 | 0.00% |
| 2012-09-12 | 0 | 6.000 | 6.010 | 6.050 | 5.950 | 6.060 | 8,131,381 | 48,860,340 | 6.0089 | 5.415 | 5.424 | 5.461 | 5.370 | 5.470 | 9,009,081 | 5.4235 | 0.17% |
| 2012-09-11 | 0 | 5.990 | 5.980 | 5.990 | 5.920 | 6.030 | 3,596,750 | 21,540,766 | 5.9890 | 5.406 | 5.397 | 5.406 | 5.343 | 5.443 | 3,984,983 | 5.4055 | 0.17% |
| 2012-09-10 | 0 | 5.980 | 5.980 | 6.000 | 5.900 | 6.130 | 5,031,066 | 30,225,297 | 6.0077 | 5.397 | 5.397 | 5.415 | 5.325 | 5.533 | 5,574,119 | 5.4224 | -1.64% |
| 2012-09-07 | 0 | 6.080 | 6.100 | 6.110 | 5.990 | 6.220 | 7,959,096 | 48,449,330 | 6.0873 | 5.488 | 5.506 | 5.515 | 5.406 | 5.614 | 8,818,200 | 5.4942 | -1.14% |
| 2012-09-06 | 0 | 6.150 | 6.150 | 6.160 | 6.120 | 6.300 | 3,978,210 | 24,622,352 | 6.1893 | 5.551 | 5.551 | 5.560 | 5.524 | 5.686 | 4,407,617 | 5.5863 | -0.65% |
| 2012-09-05 | 0 | 6.190 | 6.190 | 6.240 | 6.130 | 6.290 | 6,033,975 | 37,421,352 | 6.2018 | 5.587 | 5.587 | 5.632 | 5.533 | 5.677 | 6,685,281 | 5.5976 | -1.90% |
| 2012-09-04 | 0 | 6.310 | 6.290 | 6.300 | 6.270 | 6.480 | 6,256,917 | 39,674,975 | 6.3410 | 5.695 | 5.677 | 5.686 | 5.659 | 5.849 | 6,932,288 | 5.7232 | -0.94% |
| 2012-09-03 | 0 | 6.370 | 6.360 | 6.370 | 6.110 | 6.480 | 8,941,500 | 56,779,827 | 6.3501 | 5.749 | 5.740 | 5.749 | 5.515 | 5.849 | 9,906,644 | 5.7315 | 4.26% |
| 2012-08-31 | 0 | 6.110 | 6.100 | 6.110 | 5.910 | 7.500 | 42,458,639 | 265,046,136 | 6.2425 | 5.515 | 5.506 | 5.515 | 5.334 | 6.769 | 47,041,619 | 5.6343 | -23.14% |
| 2012-08-30 | 0 | 7.950 | 7.890 | 7.900 | 7.820 | 8.420 | 1,378,500 | 10,967,690 | 7.9562 | 7.175 | 7.121 | 7.130 | 7.058 | 7.600 | 1,527,295 | 7.1811 | -4.10% |
| 2012-08-29 | 0 | 8.290 | 8.250 | 8.290 | 8.070 | 8.390 | 1,992,505 | 16,435,384 | 8.2486 | 7.482 | 7.446 | 7.482 | 7.284 | 7.573 | 2,207,576 | 7.4450 | 2.22% |
| 2012-08-28 | 0 | 8.110 | 8.110 | 8.140 | 8.020 | 8.190 | 635,300 | 5,169,445 | 8.1370 | 7.320 | 7.320 | 7.347 | 7.239 | 7.392 | 703,874 | 7.3443 | -1.10% |
| 2012-08-27 | 0 | 8.200 | 8.200 | 8.210 | 8.200 | 8.450 | 1,253,973 | 10,394,650 | 8.2894 | 7.401 | 7.401 | 7.410 | 7.401 | 7.627 | 1,389,327 | 7.4818 | -0.49% |
| 2012-08-24 | 0 | 8.240 | 8.240 | 8.260 | 8.200 | 8.450 | 1,266,500 | 10,528,400 | 8.3130 | 7.437 | 7.437 | 7.455 | 7.401 | 7.627 | 1,403,206 | 7.5031 | 0.12% |
| 2012-08-23 | 0 | 8.230 | 8.220 | 8.250 | 8.120 | 8.580 | 3,004,440 | 24,822,411 | 8.2619 | 7.428 | 7.419 | 7.446 | 7.329 | 7.744 | 3,328,739 | 7.4570 | -4.52% |
| 2012-08-22 | 0 | 8.620 | 8.600 | 8.610 | 8.540 | 8.940 | 2,091,000 | 17,999,395 | 8.6080 | 7.780 | 7.762 | 7.771 | 7.708 | 8.069 | 2,316,702 | 7.7694 | 1.17% |
| 2012-08-21 | 0 | 8.520 | 8.500 | 8.540 | 8.350 | 8.540 | 1,285,424 | 10,814,580 | 8.4132 | 7.690 | 7.672 | 7.708 | 7.537 | 7.708 | 1,424,172 | 7.5936 | 2.65% |
| 2012-08-20 | 0 | 8.300 | 8.300 | 8.330 | 8.270 | 8.420 | 1,360,576 | 11,284,034 | 8.2936 | 7.491 | 7.491 | 7.518 | 7.464 | 7.600 | 1,507,436 | 7.4856 | -0.24% |
| 2012-08-17 | 0 | 8.320 | 8.310 | 8.320 | 8.100 | 8.400 | 1,261,500 | 10,451,350 | 8.2849 | 7.509 | 7.500 | 7.509 | 7.311 | 7.582 | 1,397,666 | 7.4777 | 2.59% |
| 2012-08-16 | 0 | 8.110 | 8.100 | 8.110 | 7.910 | 8.600 | 2,926,971 | 23,710,798 | 8.1008 | 7.320 | 7.311 | 7.320 | 7.139 | 7.762 | 3,242,908 | 7.3116 | 1.25% |
| 2012-08-15 | 0 | 8.010 | 8.000 | 8.010 | 7.970 | 8.050 | 703,000 | 5,628,875 | 8.0069 | 7.230 | 7.221 | 7.230 | 7.194 | 7.266 | 778,882 | 7.2269 | 0.13% |
| 2012-08-14 | 0 | 8.000 | 8.000 | 8.060 | 7.910 | 8.060 | 345,737 | 2,765,984 | 8.0003 | 7.221 | 7.221 | 7.275 | 7.139 | 7.275 | 383,056 | 7.2208 | -0.12% |
| 2012-08-13 | 0 | 8.010 | 8.000 | 8.030 | 7.960 | 8.170 | 399,000 | 3,197,075 | 8.0127 | 7.230 | 7.221 | 7.248 | 7.185 | 7.374 | 442,068 | 7.2321 | -2.20% |
| 2012-08-10 | 0 | 8.190 | 8.150 | 8.200 | 7.970 | 8.200 | 1,458,875 | 11,701,530 | 8.0209 | 7.392 | 7.356 | 7.401 | 7.194 | 7.401 | 1,616,346 | 7.2395 | 2.76% |
| 2012-08-09 | 0 | 7.970 | 7.940 | 7.970 | 7.900 | 8.010 | 811,500 | 6,450,245 | 7.9485 | 7.194 | 7.166 | 7.194 | 7.130 | 7.230 | 899,093 | 7.1742 | -0.38% |
| 2012-08-08 | 0 | 8.000 | 7.990 | 8.000 | 7.910 | 8.070 | 1,242,802 | 9,929,297 | 7.9894 | 7.221 | 7.212 | 7.221 | 7.139 | 7.284 | 1,376,950 | 7.2111 | -0.12% |
| 2012-08-07 | 0 | 8.010 | 7.980 | 8.000 | 7.600 | 8.120 | 2,040,500 | 16,242,770 | 7.9602 | 7.230 | 7.203 | 7.221 | 6.860 | 7.329 | 2,260,751 | 7.1847 | 0.88% |
| 2012-08-06 | 0 | 7.940 | 7.890 | 7.950 | 7.590 | 8.030 | 497,000 | 3,887,030 | 7.8210 | 7.166 | 7.121 | 7.175 | 6.851 | 7.248 | 550,646 | 7.0590 | 5.31% |
| 2012-08-03 | 0 | 7.540 | 7.490 | 7.500 | 7.450 | 7.550 | 350,501 | 2,636,396 | 7.5218 | 6.805 | 6.760 | 6.769 | 6.724 | 6.814 | 388,334 | 6.7890 | -0.26% |
| 2012-08-02 | 0 | 7.560 | 7.510 | 7.560 | 7.480 | 7.700 | 991,500 | 7,487,595 | 7.5518 | 6.823 | 6.778 | 6.823 | 6.751 | 6.950 | 1,098,522 | 6.8161 | -2.07% |
| 2012-08-01 | 0 | 7.720 | 7.680 | 7.720 | 7.550 | 7.790 | 545,500 | 4,215,500 | 7.7278 | 6.968 | 6.932 | 6.968 | 6.814 | 7.031 | 604,381 | 6.9749 | 1.18% |
| 2012-07-31 | 0 | 7.630 | 7.620 | 7.630 | 7.430 | 7.720 | 943,875 | 7,155,953 | 7.5815 | 6.887 | 6.878 | 6.887 | 6.706 | 6.968 | 1,045,757 | 6.8428 | 2.14% |
| 2012-07-30 | 0 | 7.470 | 7.430 | 7.490 | 7.250 | 7.530 | 1,015,820 | 7,567,187 | 7.4493 | 6.742 | 6.706 | 6.760 | 6.544 | 6.796 | 1,125,467 | 6.7236 | 3.18% |
| 2012-07-27 | 0 | 7.240 | 7.220 | 7.240 | 7.190 | 7.300 | 322,500 | 2,333,972 | 7.2371 | 6.535 | 6.517 | 6.535 | 6.490 | 6.589 | 357,311 | 6.5321 | 0.56% |
| 2012-07-26 | 0 | 7.200 | 7.160 | 7.200 | 7.160 | 7.280 | 559,000 | 4,030,365 | 7.2100 | 6.499 | 6.462 | 6.499 | 6.462 | 6.571 | 619,338 | 6.5075 | 0.14% |
| 2012-07-25 | 0 | 7.190 | 7.180 | 7.190 | 7.140 | 7.240 | 1,442,500 | 10,368,770 | 7.1881 | 6.490 | 6.480 | 6.490 | 6.444 | 6.535 | 1,598,203 | 6.4878 | 0.98% |
| 2012-07-24 | 0 | 7.120 | 7.110 | 7.140 | 7.090 | 7.160 | 435,500 | 3,098,145 | 7.1140 | 6.426 | 6.417 | 6.444 | 6.399 | 6.462 | 482,508 | 6.4209 | 1.28% |
| 2012-07-23 | 0 | 7.030 | 7.020 | 7.090 | 6.860 | 7.400 | 658,500 | 4,670,995 | 7.0934 | 6.345 | 6.336 | 6.399 | 6.192 | 6.679 | 729,578 | 6.4023 | -3.03% |
| 2012-07-20 | 0 | 7.250 | 7.230 | 7.280 | 7.150 | 7.300 | 2,558,394 | 18,550,668 | 7.2509 | 6.544 | 6.526 | 6.571 | 6.453 | 6.589 | 2,834,547 | 6.5445 | 1.40% |
| 2012-07-19 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.300 | 4,246,357 | 30,358,000 | 7.1492 | 6.453 | 6.435 | 6.453 | 6.318 | 6.589 | 4,704,708 | 6.4527 | -1.79% |
| 2012-07-18 | 0 | 7.280 | 7.280 | 7.290 | 7.200 | 7.550 | 2,322,994 | 17,052,678 | 7.3408 | 6.571 | 6.571 | 6.580 | 6.499 | 6.814 | 2,573,738 | 6.6256 | -1.75% |
| 2012-07-17 | 0 | 7.410 | 7.400 | 7.420 | 7.290 | 7.510 | 1,585,500 | 11,747,335 | 7.4092 | 6.688 | 6.679 | 6.697 | 6.580 | 6.778 | 1,756,639 | 6.6874 | 0.41% |
| 2012-07-16 | 0 | 7.380 | 7.370 | 7.400 | 7.310 | 7.650 | 788,000 | 5,872,570 | 7.4525 | 6.661 | 6.652 | 6.679 | 6.598 | 6.905 | 873,057 | 6.7264 | -0.94% |
| 2012-07-13 | 0 | 7.450 | 7.450 | 7.530 | 7.450 | 7.710 | 1,112,500 | 8,460,915 | 7.6053 | 6.724 | 6.724 | 6.796 | 6.724 | 6.959 | 1,232,583 | 6.8644 | -3.25% |
| 2012-07-12 | 0 | 7.700 | 7.690 | 7.700 | 7.680 | 7.730 | 1,389,500 | 10,696,395 | 7.6980 | 6.950 | 6.941 | 6.950 | 6.932 | 6.977 | 1,539,482 | 6.9480 | -0.39% |
| 2012-07-11 | 0 | 7.730 | 7.710 | 7.730 | 7.700 | 7.950 | 1,170,232 | 9,098,124 | 7.7746 | 6.977 | 6.959 | 6.977 | 6.950 | 7.175 | 1,296,547 | 7.0172 | 0.78% |
| 2012-07-10 | 0 | 7.670 | 7.660 | 7.670 | 7.570 | 7.800 | 2,017,421 | 15,458,476 | 7.6625 | 6.923 | 6.914 | 6.923 | 6.833 | 7.040 | 2,235,181 | 6.9160 | -1.03% |
| 2012-07-09 | 0 | 7.750 | 7.750 | 7.760 | 7.680 | 8.080 | 1,720,500 | 13,374,492 | 7.7736 | 6.995 | 6.995 | 7.004 | 6.932 | 7.293 | 1,906,211 | 7.0163 | -2.39% |
| 2012-07-06 | 0 | 7.940 | 7.910 | 7.940 | 7.880 | 8.190 | 2,430,236 | 19,374,727 | 7.9724 | 7.166 | 7.139 | 7.166 | 7.112 | 7.392 | 2,692,555 | 7.1957 | -3.05% |
| 2012-07-05 | 0 | 8.190 | 8.170 | 8.190 | 8.150 | 8.270 | 1,503,000 | 12,328,675 | 8.2027 | 7.392 | 7.374 | 7.392 | 7.356 | 7.464 | 1,665,234 | 7.4036 | -0.12% |
| 2012-07-04 | 0 | 8.200 | 8.150 | 8.210 | 8.100 | 8.300 | 2,669,500 | 21,884,048 | 8.1978 | 7.401 | 7.356 | 7.410 | 7.311 | 7.491 | 2,957,645 | 7.3991 | 0.00% |
| 2012-07-03 | 0 | 8.200 | 8.180 | 8.190 | 8.150 | 8.360 | 749,541 | 6,157,378 | 8.2149 | 7.401 | 7.383 | 7.392 | 7.356 | 7.546 | 830,446 | 7.4145 | 1.86% |
| 2012-06-29 | 0 | 8.050 | 8.080 | 8.090 | 8.010 | 8.150 | 2,111,300 | 17,037,119 | 8.0695 | 7.266 | 7.293 | 7.302 | 7.230 | 7.356 | 2,339,193 | 7.2833 | -0.62% |
| 2012-06-28 | 0 | 8.100 | 8.100 | 8.120 | 8.050 | 8.620 | 1,765,724 | 14,356,019 | 8.1304 | 7.311 | 7.311 | 7.329 | 7.266 | 7.780 | 1,956,316 | 7.3383 | -2.35% |
| 2012-06-27 | 0 | 8.590 | 8.590 | 8.620 | 8.300 | 8.640 | 2,132,500 | 18,060,448 | 8.4691 | 7.487 | 7.487 | 7.513 | 7.234 | 7.530 | 2,446,721 | 7.3815 | -1.94% |
| 2012-06-26 | 0 | 8.760 | 8.720 | 8.760 | 8.600 | 8.880 | 353,500 | 3,091,192 | 8.7445 | 7.635 | 7.600 | 7.635 | 7.496 | 7.740 | 405,588 | 7.6215 | 1.04% |
| 2012-06-25 | 0 | 8.670 | 8.670 | 8.750 | 8.550 | 8.840 | 962,441 | 8,343,779 | 8.6694 | 7.557 | 7.557 | 7.626 | 7.452 | 7.705 | 1,104,255 | 7.5560 | -0.46% |
| 2012-06-22 | 0 | 8.710 | 8.650 | 8.710 | 8.640 | 9.000 | 580,500 | 5,124,115 | 8.8271 | 7.591 | 7.539 | 7.591 | 7.530 | 7.844 | 666,036 | 7.6935 | -3.01% |
| 2012-06-21 | 0 | 8.980 | 8.930 | 8.990 | 8.750 | 9.060 | 734,206 | 6,505,753 | 8.8609 | 7.827 | 7.783 | 7.835 | 7.626 | 7.896 | 842,390 | 7.7230 | 2.16% |
| 2012-06-20 | 0 | 8.790 | 8.730 | 8.790 | 8.620 | 8.800 | 1,247,378 | 10,858,655 | 8.7052 | 7.661 | 7.609 | 7.661 | 7.513 | 7.670 | 1,431,177 | 7.5872 | 0.92% |
| 2012-06-19 | 0 | 8.710 | 8.690 | 8.740 | 8.600 | 8.980 | 789,000 | 6,851,475 | 8.6837 | 7.591 | 7.574 | 7.618 | 7.496 | 7.827 | 905,258 | 7.5685 | 0.00% |
| 2012-06-18 | 0 | 8.710 | 8.660 | 8.710 | 8.540 | 8.990 | 646,952 | 5,614,413 | 8.6783 | 7.591 | 7.548 | 7.591 | 7.443 | 7.835 | 742,280 | 7.5637 | -2.46% |
| 2012-06-15 | 0 | 8.930 | 8.870 | 9.000 | 8.680 | 9.000 | 953,500 | 8,418,060 | 8.8286 | 7.783 | 7.731 | 7.844 | 7.565 | 7.844 | 1,093,997 | 7.6948 | 2.76% |
| 2012-06-14 | 0 | 8.690 | 8.660 | 8.750 | 8.550 | 8.820 | 1,838,664 | 15,908,621 | 8.6523 | 7.574 | 7.548 | 7.626 | 7.452 | 7.687 | 2,109,589 | 7.5411 | 0.70% |
| 2012-06-13 | 0 | 8.630 | 8.630 | 8.640 | 8.200 | 8.690 | 1,958,000 | 16,529,487 | 8.4420 | 7.522 | 7.522 | 7.530 | 7.147 | 7.574 | 2,246,509 | 7.3579 | -0.35% |
| 2012-06-12 | 0 | 8.660 | 8.650 | 8.680 | 8.200 | 8.800 | 1,223,204 | 10,377,054 | 8.4835 | 7.548 | 7.539 | 7.565 | 7.147 | 7.670 | 1,403,441 | 7.3940 | 0.58% |
| 2012-06-11 | 0 | 8.610 | 8.630 | 8.640 | 8.030 | 8.650 | 1,842,500 | 15,513,030 | 8.4196 | 7.504 | 7.522 | 7.530 | 6.999 | 7.539 | 2,113,990 | 7.3383 | 7.22% |
| 2012-06-08 | 0 | 8.030 | 8.020 | 8.030 | 7.780 | 8.200 | 2,472,500 | 19,852,117 | 8.0292 | 6.999 | 6.990 | 6.999 | 6.781 | 7.147 | 2,836,820 | 6.9980 | 4.15% |
| 2012-06-07 | 0 | 7.710 | 7.670 | 7.720 | 7.520 | 7.750 | 2,387,000 | 18,378,612 | 7.6995 | 6.720 | 6.685 | 6.729 | 6.554 | 6.755 | 2,738,721 | 6.7107 | 2.53% |
| 2012-06-06 | 0 | 7.520 | 7.500 | 7.520 | 7.320 | 7.540 | 2,036,136 | 15,194,991 | 7.4627 | 6.554 | 6.537 | 6.554 | 6.380 | 6.572 | 2,336,158 | 6.5043 | 2.59% |
| 2012-06-05 | 0 | 7.330 | 7.310 | 7.330 | 7.160 | 7.400 | 1,598,273 | 11,665,648 | 7.2989 | 6.389 | 6.371 | 6.389 | 6.240 | 6.450 | 1,833,776 | 6.3615 | 1.95% |
| 2012-06-04 | 0 | 7.190 | 7.140 | 7.200 | 7.110 | 7.480 | 2,232,500 | 16,044,175 | 7.1866 | 6.267 | 6.223 | 6.275 | 6.197 | 6.519 | 2,561,456 | 6.2637 | -4.77% |
| 2012-06-01 | 0 | 7.550 | 7.550 | 7.560 | 7.540 | 7.800 | 2,144,704 | 16,310,025 | 7.6048 | 6.580 | 6.580 | 6.589 | 6.572 | 6.798 | 2,460,723 | 6.6281 | -1.95% |
| 2012-05-31 | 0 | 7.700 | 7.610 | 7.780 | 7.500 | 7.780 | 3,403,877 | 25,845,518 | 7.5930 | 6.711 | 6.633 | 6.781 | 6.537 | 6.781 | 3,905,434 | 6.6178 | 2.67% |
| 2012-05-30 | 0 | 7.500 | 7.550 | 7.560 | 7.480 | 7.670 | 2,033,072 | 15,370,652 | 7.5603 | 6.537 | 6.580 | 6.589 | 6.519 | 6.685 | 2,332,642 | 6.5894 | -0.66% |
| 2012-05-29 | 0 | 7.550 | 7.550 | 7.570 | 7.500 | 7.700 | 2,621,781 | 19,841,243 | 7.5678 | 6.580 | 6.580 | 6.598 | 6.537 | 6.711 | 3,008,097 | 6.5959 | -1.05% |
| 2012-05-28 | 0 | 7.630 | 7.630 | 7.680 | 7.420 | 7.800 | 4,911,697 | 37,338,377 | 7.6019 | 6.650 | 6.650 | 6.694 | 6.467 | 6.798 | 5,635,429 | 6.6256 | -1.17% |
| 2012-05-25 | 0 | 7.720 | 7.720 | 7.740 | 7.590 | 7.950 | 8,094,648 | 62,844,120 | 7.7637 | 6.729 | 6.729 | 6.746 | 6.615 | 6.929 | 9,287,384 | 6.7666 | 1.58% |
| 2012-05-24 | 0 | 7.600 | 7.580 | 7.600 | 7.240 | 7.620 | 18,812,100 | 139,695,612 | 7.4258 | 6.624 | 6.607 | 6.624 | 6.310 | 6.641 | 21,584,038 | 6.4722 | 3.54% |
| 2012-05-23 | 0 | 7.340 | 7.340 | 7.350 | 6.950 | 7.400 | 27,010,894 | 195,843,732 | 7.2505 | 6.397 | 6.397 | 6.406 | 6.057 | 6.450 | 30,990,913 | 6.3194 | 4.26% |
| 2012-05-22 | 0 | 7.040 | 7.020 | 7.040 | 6.510 | 7.880 | 65,507,102 | 466,436,343 | 7.1204 | 6.136 | 6.118 | 6.136 | 5.674 | 6.868 | 75,159,486 | 6.2060 | -38.25% |
| 2012-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-05 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 9.936 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-28 | 1 | 11.40 | - | - | - | - | 670,000 | 7,661,450 | 11.435 | 9.936 | - | - | - | - | 768,724 | 9.9665 | 0.00% |
| 2012-03-27 | 0 | 11.40 | 11.38 | 11.40 | 11.34 | 11.60 | 1,575,500 | 18,061,271 | 11.464 | 9.936 | 9.919 | 9.936 | 9.884 | 10.11 | 1,807,648 | 9.9916 | -0.87% |
| 2012-03-26 | 0 | 11.50 | 11.48 | 11.50 | 11.40 | 11.60 | 572,000 | 6,567,608 | 11.482 | 10.02 | 10.01 | 10.02 | 9.936 | 10.11 | 656,283 | 10.007 | 0.88% |
| 2012-03-23 | 0 | 11.40 | 11.34 | 11.40 | 11.22 | 11.64 | 1,320,254 | 15,076,421 | 11.419 | 9.936 | 9.884 | 9.936 | 9.779 | 10.15 | 1,514,792 | 9.9528 | -2.90% |
| 2012-03-22 | 0 | 11.74 | 11.70 | 11.74 | 11.58 | 12.10 | 1,703,000 | 19,931,968 | 11.704 | 10.23 | 10.20 | 10.23 | 10.09 | 10.55 | 1,953,935 | 10.201 | 0.34% |
| 2012-03-21 | 0 | 11.70 | 11.68 | 11.70 | 11.40 | 12.10 | 1,781,950 | 20,715,027 | 11.625 | 10.20 | 10.18 | 10.20 | 9.936 | 10.55 | 2,044,518 | 10.132 | -1.85% |
| 2012-03-20 | 0 | 11.92 | 11.92 | 11.96 | 11.80 | 12.30 | 1,545,500 | 18,712,800 | 12.108 | 10.39 | 10.39 | 10.42 | 10.28 | 10.72 | 1,773,227 | 10.553 | 0.68% |
| 2012-03-19 | 0 | 11.84 | 11.82 | 11.84 | 11.80 | 12.04 | 1,104,500 | 13,175,647 | 11.929 | 10.32 | 10.30 | 10.32 | 10.28 | 10.49 | 1,267,247 | 10.397 | 0.00% |
| 2012-03-16 | 0 | 11.84 | 11.84 | 11.86 | 11.74 | 11.96 | 2,011,500 | 23,874,137 | 11.869 | 10.32 | 10.32 | 10.34 | 10.23 | 10.42 | 2,307,892 | 10.345 | -0.67% |
| 2012-03-15 | 0 | 11.92 | 11.86 | 11.94 | 11.72 | 12.14 | 2,290,902 | 27,305,069 | 11.919 | 10.39 | 10.34 | 10.41 | 10.21 | 10.58 | 2,628,463 | 10.388 | -0.67% |
| 2012-03-14 | 0 | 12.00 | 12.00 | 12.08 | 11.96 | 12.46 | 2,248,500 | 27,397,162 | 12.185 | 10.46 | 10.46 | 10.53 | 10.42 | 10.86 | 2,579,813 | 10.620 | -1.64% |
| 2012-03-13 | 0 | 12.20 | 12.18 | 12.20 | 12.10 | 12.26 | 2,626,669 | 31,817,731 | 12.113 | 10.63 | 10.62 | 10.63 | 10.55 | 10.69 | 3,013,705 | 10.558 | 1.33% |
| 2012-03-12 | 0 | 12.04 | 12.00 | 12.04 | 12.00 | 12.24 | 2,652,924 | 32,153,251 | 12.120 | 10.49 | 10.46 | 10.49 | 10.46 | 10.67 | 3,043,829 | 10.563 | -0.99% |
| 2012-03-09 | 0 | 12.16 | 12.16 | 12.18 | 12.06 | 12.20 | 1,228,077 | 14,866,907 | 12.106 | 10.60 | 10.60 | 10.62 | 10.51 | 10.63 | 1,409,033 | 10.551 | 1.33% |
| 2012-03-08 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.22 | 2,150,050 | 26,044,188 | 12.113 | 10.46 | 10.46 | 10.53 | 10.46 | 10.65 | 2,466,857 | 10.558 | 0.00% |
| 2012-03-07 | 0 | 12.00 | 11.98 | 12.00 | 11.98 | 12.38 | 1,466,584 | 17,991,905 | 12.268 | 10.46 | 10.44 | 10.46 | 10.44 | 10.79 | 1,682,683 | 10.692 | -3.23% |
| 2012-03-06 | 0 | 12.40 | 12.38 | 12.44 | 12.14 | 12.82 | 2,723,450 | 33,818,778 | 12.418 | 10.81 | 10.79 | 10.84 | 10.58 | 11.17 | 3,124,747 | 10.823 | -2.52% |
| 2012-03-05 | 0 | 12.72 | 12.72 | 12.78 | 12.46 | 12.78 | 697,500 | 8,866,150 | 12.711 | 11.09 | 11.09 | 11.14 | 10.86 | 11.14 | 800,276 | 11.079 | -0.47% |
| 2012-03-02 | 0 | 12.78 | 12.72 | 12.80 | 12.30 | 12.80 | 860,000 | 10,857,715 | 12.625 | 11.14 | 11.09 | 11.16 | 10.72 | 11.16 | 986,720 | 11.004 | 3.57% |
| 2012-03-01 | 0 | 12.34 | 12.30 | 12.36 | 12.16 | 12.44 | 468,000 | 5,779,460 | 12.349 | 10.76 | 10.72 | 10.77 | 10.60 | 10.84 | 536,959 | 10.763 | 0.00% |
| 2012-02-29 | 0 | 12.34 | 12.30 | 12.34 | 12.14 | 12.44 | 1,697,000 | 20,762,970 | 12.235 | 10.76 | 10.72 | 10.76 | 10.58 | 10.84 | 1,947,051 | 10.664 | 0.16% |
| 2012-02-28 | 0 | 12.32 | 12.30 | 12.34 | 12.12 | 12.50 | 1,226,415 | 15,053,184 | 12.274 | 10.74 | 10.72 | 10.76 | 10.56 | 10.89 | 1,407,126 | 10.698 | 0.49% |
| 2012-02-27 | 0 | 12.26 | 12.26 | 12.32 | 12.12 | 12.62 | 1,325,088 | 16,399,688 | 12.376 | 10.69 | 10.69 | 10.74 | 10.56 | 11.00 | 1,520,338 | 10.787 | -2.54% |
| 2012-02-24 | 0 | 12.58 | 12.58 | 12.60 | 12.54 | 12.96 | 508,140 | 6,424,794 | 12.644 | 10.96 | 10.96 | 10.98 | 10.93 | 11.30 | 583,014 | 11.020 | 0.00% |
| 2012-02-23 | 0 | 12.58 | 12.58 | 12.62 | 12.58 | 12.92 | 1,026,535 | 12,974,695 | 12.639 | 10.96 | 10.96 | 11.00 | 10.96 | 11.26 | 1,177,794 | 11.016 | -2.63% |
| 2012-02-22 | 0 | 12.92 | 12.92 | 12.94 | 12.70 | 12.94 | 1,155,716 | 14,830,057 | 12.832 | 11.26 | 11.26 | 11.28 | 11.07 | 11.28 | 1,326,009 | 11.184 | 1.73% |
| 2012-02-21 | 0 | 12.70 | 12.68 | 12.70 | 12.66 | 12.88 | 475,000 | 6,060,915 | 12.760 | 11.07 | 11.05 | 11.07 | 11.03 | 11.23 | 544,991 | 11.121 | -2.01% |
| 2012-02-20 | 0 | 12.96 | 12.92 | 12.96 | 12.80 | 13.08 | 1,400,260 | 18,185,222 | 12.987 | 11.30 | 11.26 | 11.30 | 11.16 | 11.40 | 1,606,586 | 11.319 | 1.25% |
| 2012-02-17 | 0 | 12.80 | 12.78 | 12.80 | 12.54 | 12.88 | 948,500 | 12,139,415 | 12.799 | 11.16 | 11.14 | 11.16 | 10.93 | 11.23 | 1,088,260 | 11.155 | 2.07% |
| 2012-02-16 | 0 | 12.54 | 12.50 | 12.58 | 12.40 | 12.68 | 745,000 | 9,338,525 | 12.535 | 10.93 | 10.89 | 10.96 | 10.81 | 11.05 | 854,775 | 10.925 | -1.10% |
| 2012-02-15 | 0 | 12.68 | 12.66 | 12.68 | 12.38 | 12.70 | 534,166 | 6,759,421 | 12.654 | 11.05 | 11.03 | 11.05 | 10.79 | 11.07 | 612,875 | 11.029 | 0.96% |
| 2012-02-14 | 0 | 12.56 | 12.54 | 12.62 | 12.30 | 12.64 | 1,428,200 | 17,898,687 | 12.532 | 10.95 | 10.93 | 11.00 | 10.72 | 11.02 | 1,638,643 | 10.923 | 1.45% |
| 2012-02-13 | 0 | 12.38 | 12.36 | 12.38 | 12.36 | 12.64 | 1,207,513 | 15,025,821 | 12.444 | 10.79 | 10.77 | 10.79 | 10.77 | 11.02 | 1,385,438 | 10.846 | 0.16% |
| 2012-02-10 | 0 | 12.36 | 12.32 | 12.34 | 12.34 | 12.72 | 1,434,000 | 17,847,725 | 12.446 | 10.77 | 10.74 | 10.76 | 10.76 | 11.09 | 1,645,298 | 10.848 | -2.06% |
| 2012-02-09 | 0 | 12.62 | 12.60 | 12.62 | 12.34 | 12.76 | 2,050,483 | 25,692,973 | 12.530 | 11.00 | 10.98 | 11.00 | 10.76 | 11.12 | 2,352,619 | 10.921 | 2.44% |
| 2012-02-08 | 0 | 12.32 | 12.32 | 12.34 | 12.10 | 12.40 | 1,876,000 | 23,010,338 | 12.266 | 10.74 | 10.74 | 10.76 | 10.55 | 10.81 | 2,152,426 | 10.690 | 0.82% |
| 2012-02-07 | 0 | 12.22 | 12.20 | 12.22 | 12.20 | 12.94 | 1,398,400 | 17,273,271 | 12.352 | 10.65 | 10.63 | 10.65 | 10.63 | 11.28 | 1,604,452 | 10.766 | -5.56% |
| 2012-02-06 | 0 | 12.94 | 12.94 | 13.00 | 12.92 | 13.50 | 1,567,000 | 20,720,062 | 13.223 | 11.28 | 11.28 | 11.33 | 11.26 | 11.77 | 1,797,895 | 11.525 | -3.14% |
| 2012-02-03 | 0 | 13.36 | 13.22 | 13.30 | 13.20 | 13.80 | 921,800 | 12,343,102 | 13.390 | 11.64 | 11.52 | 11.59 | 11.50 | 12.03 | 1,057,626 | 11.671 | -0.15% |
| 2012-02-02 | 0 | 13.38 | 13.38 | 13.40 | 13.00 | 13.54 | 1,375,784 | 18,386,680 | 13.365 | 11.66 | 11.66 | 11.68 | 11.33 | 11.80 | 1,578,504 | 11.648 | 4.21% |
| 2012-02-01 | 0 | 12.84 | 12.80 | 12.84 | 12.68 | 12.98 | 704,000 | 9,004,935 | 12.791 | 11.19 | 11.16 | 11.19 | 11.05 | 11.31 | 807,733 | 11.148 | 1.10% |
| 2012-01-31 | 0 | 12.70 | 12.66 | 12.70 | 12.50 | 12.74 | 261,365 | 3,301,644 | 12.632 | 11.07 | 11.03 | 11.07 | 10.89 | 11.10 | 299,877 | 11.010 | 0.16% |
| 2012-01-30 | 0 | 12.68 | 12.68 | 12.76 | 12.68 | 13.54 | 719,500 | 9,301,672 | 12.928 | 11.05 | 11.05 | 11.12 | 11.05 | 11.80 | 825,517 | 11.268 | 0.16% |
| 2012-01-27 | 0 | 12.66 | 12.64 | 12.66 | 12.58 | 12.90 | 378,424 | 4,829,173 | 12.761 | 11.03 | 11.02 | 11.03 | 10.96 | 11.24 | 434,184 | 11.122 | 0.16% |
| 2012-01-26 | 0 | 12.64 | 12.64 | 12.68 | 12.42 | 12.68 | 1,390,577 | 17,405,672 | 12.517 | 11.02 | 11.02 | 11.05 | 10.82 | 11.05 | 1,595,477 | 10.909 | 1.61% |
| 2012-01-20 | 0 | 12.44 | 12.42 | 12.50 | 12.36 | 12.78 | 1,460,003 | 18,167,056 | 12.443 | 10.84 | 10.82 | 10.89 | 10.77 | 11.14 | 1,675,132 | 10.845 | 0.16% |
| 2012-01-19 | 0 | 12.42 | 12.38 | 12.42 | 12.16 | 12.44 | 1,217,800 | 15,073,930 | 12.378 | 10.82 | 10.79 | 10.82 | 10.60 | 10.84 | 1,397,241 | 10.788 | 2.31% |
| 2012-01-18 | 0 | 12.14 | 12.14 | 12.16 | 12.10 | 12.36 | 1,105,610 | 13,445,870 | 12.162 | 10.58 | 10.58 | 10.60 | 10.55 | 10.77 | 1,268,520 | 10.600 | -0.98% |
| 2012-01-17 | 0 | 12.26 | 12.24 | 12.26 | 12.00 | 12.26 | 452,500 | 5,486,415 | 12.125 | 10.69 | 10.67 | 10.69 | 10.46 | 10.69 | 519,175 | 10.568 | 2.68% |
| 2012-01-16 | 0 | 11.94 | 11.92 | 11.94 | 11.86 | 12.20 | 1,309,700 | 15,665,416 | 11.961 | 10.41 | 10.39 | 10.41 | 10.34 | 10.63 | 1,502,683 | 10.425 | -2.45% |
| 2012-01-13 | 0 | 12.24 | 12.24 | 12.30 | 12.12 | 13.04 | 1,438,500 | 17,939,234 | 12.471 | 10.67 | 10.67 | 10.72 | 10.56 | 11.37 | 1,650,461 | 10.869 | -2.86% |
| 2012-01-12 | 0 | 12.60 | 12.48 | 12.62 | 12.28 | 12.64 | 2,016,000 | 25,072,210 | 12.437 | 10.98 | 10.88 | 11.00 | 10.70 | 11.02 | 2,313,055 | 10.839 | 3.11% |
| 2012-01-11 | 0 | 12.22 | 12.18 | 12.22 | 12.00 | 12.26 | 1,424,000 | 17,198,130 | 12.077 | 10.65 | 10.62 | 10.65 | 10.46 | 10.69 | 1,633,825 | 10.526 | 1.83% |
| 2012-01-10 | 0 | 12.00 | 11.96 | 12.00 | 11.66 | 12.12 | 550,106 | 6,606,137 | 12.009 | 10.46 | 10.42 | 10.46 | 10.16 | 10.56 | 631,163 | 10.467 | 2.04% |
| 2012-01-09 | 0 | 11.76 | 11.74 | 11.76 | 11.70 | 11.98 | 92,600 | 1,090,323 | 11.775 | 10.25 | 10.23 | 10.25 | 10.20 | 10.44 | 106,244 | 10.262 | 2.26% |
| 2012-01-06 | 0 | 11.50 | 11.50 | 11.54 | 11.50 | 11.74 | 393,700 | 4,547,510 | 11.551 | 10.02 | 10.02 | 10.06 | 10.02 | 10.23 | 451,711 | 10.067 | -2.87% |
| 2012-01-05 | 0 | 11.84 | 11.82 | 11.88 | 11.84 | 12.04 | 273,500 | 3,262,015 | 11.927 | 10.32 | 10.30 | 10.35 | 10.32 | 10.49 | 313,800 | 10.395 | -0.67% |
| 2012-01-04 | 0 | 11.92 | 11.92 | 11.94 | 11.82 | 12.06 | 892,500 | 10,641,360 | 11.923 | 10.39 | 10.39 | 10.41 | 10.30 | 10.51 | 1,024,009 | 10.392 | -0.17% |
| 2012-01-03 | 0 | 11.94 | 11.86 | 11.96 | 11.70 | 12.02 | 303,197 | 3,608,864 | 11.903 | 10.41 | 10.34 | 10.42 | 10.20 | 10.48 | 347,873 | 10.374 | 1.70% |
| 2011-12-30 | 0 | 11.74 | 11.72 | 11.80 | 11.64 | 12.02 | 620,000 | 7,291,990 | 11.761 | 10.23 | 10.21 | 10.28 | 10.15 | 10.48 | 711,356 | 10.251 | 0.17% |
| 2011-12-29 | 0 | 11.72 | 11.72 | 11.78 | 11.66 | 12.18 | 231,000 | 2,723,720 | 11.791 | 10.21 | 10.21 | 10.27 | 10.16 | 10.62 | 265,038 | 10.277 | -2.33% |
| 2011-12-28 | 0 | 12.00 | 11.88 | 12.00 | 11.88 | 12.40 | 71,000 | 853,840 | 12.026 | 10.46 | 10.35 | 10.46 | 10.35 | 10.81 | 81,462 | 10.481 | -0.66% |
| 2011-12-23 | 0 | 12.08 | 12.10 | 12.14 | 12.00 | 12.94 | 982,500 | 12,181,090 | 12.398 | 10.53 | 10.55 | 10.58 | 10.46 | 11.28 | 1,127,270 | 10.806 | 1.34% |
| 2011-12-22 | 0 | 11.92 | 11.92 | 12.00 | 11.68 | 12.18 | 550,340 | 6,532,022 | 11.869 | 10.39 | 10.39 | 10.46 | 10.18 | 10.62 | 631,432 | 10.345 | 0.00% |
| 2011-12-21 | 0 | 11.92 | 11.92 | 11.96 | 11.50 | 12.36 | 2,017,500 | 23,860,180 | 11.827 | 10.39 | 10.39 | 10.42 | 10.02 | 10.77 | 2,314,776 | 10.308 | -0.33% |
| 2011-12-20 | 0 | 11.96 | 11.92 | 12.00 | 11.80 | 12.18 | 1,234,600 | 14,759,129 | 11.955 | 10.42 | 10.39 | 10.46 | 10.28 | 10.62 | 1,416,517 | 10.419 | 1.18% |
| 2011-12-19 | 0 | 11.82 | 11.80 | 11.84 | 11.72 | 12.44 | 1,661,400 | 20,068,840 | 12.080 | 10.30 | 10.28 | 10.32 | 10.21 | 10.84 | 1,906,205 | 10.528 | -2.48% |
| 2011-12-16 | 0 | 12.12 | 12.06 | 12.22 | 12.00 | 12.50 | 1,358,500 | 16,608,125 | 12.225 | 10.56 | 10.51 | 10.65 | 10.46 | 10.89 | 1,558,673 | 10.655 | -0.49% |
| 2011-12-15 | 0 | 12.18 | 12.14 | 12.24 | 12.14 | 12.86 | 709,500 | 8,826,635 | 12.441 | 10.62 | 10.58 | 10.67 | 10.58 | 11.21 | 814,044 | 10.843 | -5.29% |
| 2011-12-14 | 0 | 12.86 | 12.84 | 12.86 | 12.84 | 12.96 | 555,500 | 7,141,837 | 12.857 | 11.21 | 11.19 | 11.21 | 11.19 | 11.30 | 637,352 | 11.205 | 0.16% |
| 2011-12-13 | 0 | 12.84 | 12.82 | 12.84 | 12.80 | 12.98 | 741,937 | 9,526,008 | 12.839 | 11.19 | 11.17 | 11.19 | 11.16 | 11.31 | 851,260 | 11.190 | -1.08% |
| 2011-12-12 | 0 | 12.98 | 12.98 | 13.00 | 12.98 | 13.28 | 56,500 | 734,760 | 13.005 | 11.31 | 11.31 | 11.33 | 11.31 | 11.57 | 64,825 | 11.334 | 0.93% |
| 2011-12-09 | 0 | 12.86 | 12.86 | 12.90 | 12.80 | 13.20 | 232,000 | 3,004,820 | 12.952 | 11.21 | 11.21 | 11.24 | 11.16 | 11.50 | 266,185 | 11.288 | -2.58% |
| 2011-12-08 | 0 | 13.20 | 13.18 | 13.20 | 13.18 | 13.46 | 701,800 | 9,316,450 | 13.275 | 11.50 | 11.49 | 11.50 | 11.49 | 11.73 | 805,209 | 11.570 | -5.04% |
| 2011-12-07 | 0 | 13.90 | 13.88 | 13.90 | 13.30 | 14.32 | 1,241,500 | 16,863,170 | 13.583 | 12.11 | 12.10 | 12.11 | 11.59 | 12.48 | 1,424,433 | 11.839 | -1.28% |
| 2011-12-06 | 0 | 14.08 | 14.08 | 14.10 | 14.00 | 14.92 | 754,100 | 10,705,130 | 14.196 | 12.27 | 12.27 | 12.29 | 12.20 | 13.00 | 865,216 | 12.373 | -4.48% |
| 2011-12-05 | 0 | 14.74 | 14.72 | 14.74 | 14.56 | 14.98 | 996,000 | 14,690,440 | 14.749 | 12.85 | 12.83 | 12.85 | 12.69 | 13.06 | 1,142,759 | 12.855 | 4.39% |
| 2011-12-02 | 0 | 14.12 | 14.08 | 14.12 | 14.02 | 14.34 | 589,260 | 8,343,832 | 14.160 | 12.31 | 12.27 | 12.31 | 12.22 | 12.50 | 676,087 | 12.341 | -1.53% |
| 2011-12-01 | 0 | 14.34 | 14.34 | 14.36 | 14.16 | 14.84 | 490,100 | 7,033,098 | 14.350 | 12.50 | 12.50 | 12.52 | 12.34 | 12.93 | 562,316 | 12.507 | 3.91% |
| 2011-11-30 | 0 | 13.80 | 13.64 | 13.88 | 13.30 | 14.46 | 2,474,561 | 34,203,352 | 13.822 | 12.03 | 11.89 | 12.10 | 11.59 | 12.60 | 2,839,184 | 12.047 | 2.07% |
| 2011-11-29 | 0 | 13.52 | 13.46 | 13.54 | 12.52 | 13.56 | 1,019,100 | 13,505,970 | 13.253 | 11.78 | 11.73 | 11.80 | 10.91 | 11.82 | 1,169,263 | 11.551 | 8.51% |
| 2011-11-28 | 0 | 12.46 | 12.46 | 12.48 | 12.44 | 12.74 | 695,500 | 8,682,360 | 12.484 | 10.86 | 10.86 | 10.88 | 10.84 | 11.10 | 797,981 | 10.880 | 0.16% |
| 2011-11-25 | 0 | 12.44 | 12.42 | 12.44 | 12.42 | 12.46 | 1,298,700 | 16,148,905 | 12.435 | 10.84 | 10.82 | 10.84 | 10.82 | 10.86 | 1,490,062 | 10.838 | -0.48% |
| 2011-11-24 | 0 | 12.50 | 12.48 | 12.50 | 12.48 | 12.54 | 318,284 | 3,978,770 | 12.501 | 10.89 | 10.88 | 10.89 | 10.88 | 10.93 | 365,183 | 10.895 | -0.32% |
| 2011-11-23 | 0 | 12.54 | 12.54 | 12.56 | 12.54 | 12.66 | 795,273 | 9,987,197 | 12.558 | 10.93 | 10.93 | 10.95 | 10.93 | 11.03 | 912,455 | 10.945 | -0.32% |
| 2011-11-22 | 0 | 12.58 | 12.56 | 12.58 | 12.56 | 12.62 | 833,500 | 10,498,316 | 12.596 | 10.96 | 10.95 | 10.96 | 10.95 | 11.00 | 956,315 | 10.978 | -0.32% |
| 2011-11-21 | 0 | 12.62 | 12.62 | 12.64 | 12.60 | 12.92 | 146,000 | 1,844,405 | 12.633 | 11.00 | 11.00 | 11.02 | 10.98 | 11.26 | 167,513 | 11.011 | 0.00% |
| 2011-11-18 | 0 | 12.62 | 12.60 | 12.62 | 12.54 | 13.06 | 1,416,000 | 17,991,260 | 12.706 | 11.00 | 10.98 | 11.00 | 10.93 | 11.38 | 1,624,646 | 11.074 | -3.07% |
| 2011-11-17 | 0 | 13.02 | 12.94 | 13.10 | 12.58 | 13.10 | 1,427,500 | 18,221,631 | 12.765 | 11.35 | 11.28 | 11.42 | 10.96 | 11.42 | 1,637,840 | 11.125 | 2.84% |
| 2011-11-16 | 0 | 12.66 | 12.66 | 12.68 | 12.52 | 12.94 | 673,500 | 8,529,320 | 12.664 | 11.03 | 11.03 | 11.05 | 10.91 | 11.28 | 772,739 | 11.038 | -0.63% |
| 2011-11-15 | 0 | 12.74 | 12.72 | 12.74 | 12.64 | 12.96 | 358,500 | 4,587,760 | 12.797 | 11.10 | 11.09 | 11.10 | 11.02 | 11.30 | 411,324 | 11.154 | 0.63% |
| 2011-11-14 | 0 | 12.66 | 12.62 | 12.68 | 12.50 | 12.72 | 739,000 | 9,337,685 | 12.636 | 11.03 | 11.00 | 11.05 | 10.89 | 11.09 | 847,891 | 11.013 | 3.77% |
| 2011-11-11 | 0 | 12.20 | 12.18 | 12.22 | 12.14 | 12.70 | 1,436,000 | 17,542,990 | 12.217 | 10.63 | 10.62 | 10.65 | 10.58 | 11.07 | 1,647,593 | 10.648 | -4.09% |
| 2011-11-10 | 0 | 12.72 | 12.72 | 12.86 | 12.72 | 13.14 | 1,194,500 | 15,555,747 | 13.023 | 11.09 | 11.09 | 11.21 | 11.09 | 11.45 | 1,370,508 | 11.350 | -5.07% |
| 2011-11-09 | 0 | 13.40 | 13.36 | 13.46 | 13.22 | 13.82 | 1,735,700 | 23,461,493 | 13.517 | 11.68 | 11.64 | 11.73 | 11.52 | 12.05 | 1,991,453 | 11.781 | -2.76% |
| 2011-11-08 | 0 | 13.78 | 13.78 | 13.86 | 13.64 | 14.06 | 1,112,500 | 15,514,630 | 13.946 | 12.01 | 12.01 | 12.08 | 11.89 | 12.25 | 1,276,425 | 12.155 | 1.47% |
| 2011-11-07 | 0 | 13.58 | 13.52 | 13.58 | 13.50 | 13.70 | 217,667 | 2,952,563 | 13.565 | 11.84 | 11.78 | 11.84 | 11.77 | 11.94 | 249,740 | 11.823 | -2.30% |
| 2011-11-04 | 0 | 13.90 | 13.84 | 13.90 | 13.74 | 13.98 | 491,500 | 6,778,240 | 13.791 | 12.11 | 12.06 | 12.11 | 11.98 | 12.18 | 563,922 | 12.020 | 2.51% |
| 2011-11-03 | 0 | 13.56 | 13.54 | 13.56 | 13.52 | 13.88 | 975,500 | 13,422,744 | 13.760 | 11.82 | 11.80 | 11.82 | 11.78 | 12.10 | 1,119,239 | 11.993 | -1.17% |
| 2011-11-02 | 0 | 13.72 | 13.72 | 13.78 | 13.46 | 13.96 | 812,500 | 11,111,860 | 13.676 | 11.96 | 11.96 | 12.01 | 11.73 | 12.17 | 932,221 | 11.920 | 0.88% |
| 2011-11-01 | 0 | 13.60 | 13.58 | 13.60 | 13.50 | 13.76 | 932,300 | 12,790,865 | 13.720 | 11.85 | 11.84 | 11.85 | 11.77 | 11.99 | 1,069,673 | 11.958 | -0.98% |
| 2011-10-31 | 0 | 14.04 | 14.04 | 14.08 | 14.02 | 14.92 | 911,634 | 12,855,641 | 14.102 | 11.97 | 11.97 | 12.00 | 11.95 | 12.72 | 1,069,241 | 12.023 | -6.65% |
| 2011-10-28 | 0 | 15.04 | 15.00 | 15.04 | 14.48 | 15.40 | 768,500 | 11,511,435 | 14.979 | 12.82 | 12.79 | 12.82 | 12.35 | 13.13 | 901,362 | 12.771 | 5.17% |
| 2011-10-27 | 0 | 14.30 | 14.28 | 14.30 | 13.70 | 14.30 | 209,000 | 2,954,060 | 14.134 | 12.19 | 12.18 | 12.19 | 11.68 | 12.19 | 245,133 | 12.051 | 4.23% |
| 2011-10-26 | 0 | 13.72 | 13.70 | 13.84 | 13.64 | 13.94 | 451,610 | 6,214,510 | 13.761 | 11.70 | 11.68 | 11.80 | 11.63 | 11.89 | 529,686 | 11.732 | -0.87% |
| 2011-10-25 | 0 | 13.84 | 13.72 | 13.84 | 13.62 | 13.86 | 491,242 | 6,727,555 | 13.695 | 11.80 | 11.70 | 11.80 | 11.61 | 11.82 | 576,170 | 11.676 | 0.73% |
| 2011-10-24 | 0 | 13.74 | 13.74 | 13.76 | 13.26 | 13.84 | 616,500 | 8,393,733 | 13.615 | 11.71 | 11.71 | 11.73 | 11.31 | 11.80 | 723,083 | 11.608 | 5.21% |
| 2011-10-21 | 0 | 13.06 | 13.04 | 13.06 | 13.00 | 13.18 | 515,000 | 6,724,019 | 13.056 | 11.13 | 11.12 | 11.13 | 11.08 | 11.24 | 604,035 | 11.132 | -0.46% |
| 2011-10-20 | 0 | 13.12 | 13.10 | 13.12 | 13.00 | 13.28 | 443,900 | 5,813,243 | 13.096 | 11.19 | 11.17 | 11.19 | 11.08 | 11.32 | 520,643 | 11.165 | 0.61% |
| 2011-10-19 | 0 | 13.04 | 13.00 | 13.02 | 13.02 | 13.62 | 1,453,140 | 19,263,422 | 13.256 | 11.12 | 11.08 | 11.10 | 11.10 | 11.61 | 1,704,365 | 11.302 | -0.46% |
| 2011-10-18 | 0 | 13.10 | 13.06 | 13.08 | 13.00 | 13.36 | 1,028,200 | 13,484,543 | 13.115 | 11.17 | 11.13 | 11.15 | 11.08 | 11.39 | 1,205,960 | 11.182 | -2.24% |
| 2011-10-17 | 0 | 13.40 | 13.38 | 13.46 | 13.00 | 14.02 | 894,542 | 11,829,820 | 13.224 | 11.42 | 11.41 | 11.48 | 11.08 | 11.95 | 1,049,194 | 11.275 | -1.62% |
| 2011-10-14 | 0 | 13.62 | 13.60 | 13.70 | 13.32 | 14.02 | 542,734 | 7,464,037 | 13.753 | 11.61 | 11.60 | 11.68 | 11.36 | 11.95 | 636,564 | 11.726 | -2.01% |
| 2011-10-13 | 0 | 13.90 | 13.86 | 13.90 | 13.70 | 14.16 | 966,270 | 13,528,760 | 14.001 | 11.85 | 11.82 | 11.85 | 11.68 | 12.07 | 1,133,323 | 11.937 | 3.27% |
| 2011-10-12 | 0 | 13.46 | 13.42 | 13.48 | 13.04 | 13.50 | 253,500 | 3,393,464 | 13.386 | 11.48 | 11.44 | 11.49 | 11.12 | 11.51 | 297,326 | 11.413 | 0.90% |
| 2011-10-11 | 0 | 13.34 | 13.26 | 13.34 | 12.96 | 13.42 | 935,500 | 12,380,015 | 13.234 | 11.37 | 11.31 | 11.37 | 11.05 | 11.44 | 1,097,233 | 11.283 | 6.21% |
| 2011-10-10 | 0 | 12.56 | 12.56 | 12.66 | 12.50 | 13.02 | 1,708,000 | 21,526,905 | 12.604 | 10.71 | 10.71 | 10.79 | 10.66 | 11.10 | 2,003,287 | 10.746 | -1.10% |
| 2011-10-07 | 0 | 12.70 | 12.66 | 12.70 | 12.54 | 13.20 | 1,102,339 | 14,126,497 | 12.815 | 10.83 | 10.79 | 10.83 | 10.69 | 11.25 | 1,292,916 | 10.926 | -0.63% |
| 2011-10-06 | 0 | 12.78 | 12.64 | 12.90 | 12.50 | 13.02 | 2,414,602 | 31,083,525 | 12.873 | 10.90 | 10.78 | 11.00 | 10.66 | 11.10 | 2,832,049 | 10.976 | 4.24% |
| 2011-10-04 | 0 | 12.26 | 12.18 | 12.26 | 12.04 | 12.50 | 5,121,602 | 62,526,661 | 12.208 | 10.45 | 10.38 | 10.45 | 10.27 | 10.66 | 6,007,047 | 10.409 | 0.66% |
| 2011-10-03 | 0 | 12.18 | 12.16 | 12.18 | 11.80 | 12.44 | 3,317,113 | 39,920,691 | 12.035 | 10.38 | 10.37 | 10.38 | 10.06 | 10.61 | 3,890,590 | 10.261 | 1.16% |
| 2011-09-30 | 0 | 12.04 | 12.00 | 12.20 | 11.82 | 12.20 | 7,382,000 | 88,071,625 | 11.931 | 10.27 | 10.23 | 10.40 | 10.08 | 10.40 | 8,658,233 | 10.172 | 5.61% |
| 2011-09-28 | 0 | 11.40 | 11.36 | 11.40 | 10.30 | 11.60 | 4,040,468 | 44,701,687 | 11.064 | 9.720 | 9.686 | 9.720 | 8.782 | 9.890 | 4,739,002 | 9.4327 | 10.25% |
| 2011-09-27 | 0 | 10.34 | 10.32 | 10.34 | 10.10 | 10.48 | 2,389,465 | 24,670,804 | 10.325 | 8.816 | 8.799 | 8.816 | 8.611 | 8.935 | 2,802,566 | 8.8029 | 5.94% |
| 2011-09-26 | 0 | 9.760 | 9.760 | 9.950 | 9.650 | 10.10 | 2,817,000 | 27,634,160 | 9.8098 | 8.321 | 8.321 | 8.483 | 8.228 | 8.611 | 3,304,015 | 8.3638 | -2.40% |
| 2011-09-23 | 0 | 10.00 | 10.00 | 10.08 | 9.620 | 11.00 | 4,737,353 | 47,515,390 | 10.030 | 8.526 | 8.526 | 8.594 | 8.202 | 9.379 | 5,556,367 | 8.5515 | -11.03% |
| 2011-09-22 | 0 | 11.24 | 11.18 | 11.24 | 11.02 | 11.40 | 717,000 | 7,994,000 | 11.149 | 9.583 | 9.532 | 9.583 | 9.396 | 9.720 | 840,958 | 9.5058 | -2.77% |
| 2011-09-21 | 0 | 11.56 | 11.44 | 11.56 | 11.20 | 11.66 | 1,293,500 | 14,812,844 | 11.452 | 9.856 | 9.754 | 9.856 | 9.549 | 9.941 | 1,517,126 | 9.7638 | 1.76% |
| 2011-09-20 | 0 | 11.36 | 11.36 | 11.40 | 11.00 | 11.46 | 971,500 | 10,921,227 | 11.242 | 9.686 | 9.686 | 9.720 | 9.379 | 9.771 | 1,139,457 | 9.5846 | 1.61% |
| 2011-09-19 | 0 | 11.18 | 11.16 | 11.18 | 10.88 | 12.02 | 2,729,630 | 30,661,846 | 11.233 | 9.532 | 9.515 | 9.532 | 9.276 | 10.25 | 3,201,540 | 9.5772 | -6.52% |
| 2011-09-16 | 0 | 11.96 | 11.94 | 12.00 | 11.84 | 12.08 | 1,574,794 | 18,879,542 | 11.989 | 10.20 | 10.18 | 10.23 | 10.09 | 10.30 | 1,847,051 | 10.221 | 1.53% |
| 2011-09-15 | 0 | 11.78 | 11.76 | 11.78 | 11.46 | 11.94 | 633,140 | 7,481,093 | 11.816 | 10.04 | 10.03 | 10.04 | 9.771 | 10.18 | 742,600 | 10.074 | 4.43% |
| 2011-09-14 | 0 | 11.28 | 11.26 | 11.28 | 11.20 | 11.90 | 1,749,453 | 19,910,905 | 11.381 | 9.617 | 9.600 | 9.617 | 9.549 | 10.15 | 2,051,906 | 9.7036 | -1.74% |
| 2011-09-12 | 0 | 11.48 | 11.48 | 11.50 | 11.42 | 11.70 | 437,000 | 5,035,250 | 11.522 | 9.788 | 9.788 | 9.805 | 9.737 | 9.975 | 512,550 | 9.8239 | -3.53% |
| 2011-09-09 | 0 | 11.90 | 11.90 | 11.92 | 11.82 | 12.16 | 1,538,500 | 18,320,315 | 11.908 | 10.15 | 10.15 | 10.16 | 10.08 | 10.37 | 1,804,483 | 10.153 | -2.46% |
| 2011-09-08 | 0 | 12.20 | 12.18 | 12.20 | 12.10 | 12.44 | 1,439,950 | 17,688,570 | 12.284 | 10.40 | 10.38 | 10.40 | 10.32 | 10.61 | 1,688,895 | 10.473 | -0.16% |
| 2011-09-07 | 0 | 12.22 | 12.20 | 12.26 | 11.98 | 12.64 | 2,831,500 | 34,712,167 | 12.259 | 10.42 | 10.40 | 10.45 | 10.21 | 10.78 | 3,321,022 | 10.452 | 3.38% |
| 2011-09-06 | 0 | 11.82 | 11.80 | 11.82 | 11.66 | 12.12 | 716,500 | 8,475,320 | 11.829 | 10.08 | 10.06 | 10.08 | 9.941 | 10.33 | 840,372 | 10.085 | -4.21% |
| 2011-09-05 | 0 | 12.34 | 12.22 | 12.24 | 12.24 | 12.46 | 1,005,000 | 12,425,940 | 12.364 | 10.52 | 10.42 | 10.44 | 10.44 | 10.62 | 1,178,749 | 10.542 | -1.91% |
| 2011-09-02 | 0 | 12.58 | 12.54 | 12.58 | 12.18 | 12.98 | 1,899,815 | 23,613,309 | 12.429 | 10.73 | 10.69 | 10.73 | 10.38 | 11.07 | 2,228,263 | 10.597 | -3.82% |
| 2011-09-01 | 0 | 13.08 | 13.04 | 13.08 | 12.70 | 13.28 | 3,221,894 | 42,483,382 | 13.186 | 11.15 | 11.12 | 11.15 | 10.83 | 11.32 | 3,778,909 | 11.242 | 2.19% |
| 2011-08-31 | 0 | 12.80 | 12.76 | 12.82 | 12.46 | 12.86 | 2,613,000 | 33,106,229 | 12.670 | 10.91 | 10.88 | 10.93 | 10.62 | 10.96 | 3,064,747 | 10.802 | 0.79% |
| 2011-08-30 | 0 | 12.70 | 12.70 | 12.78 | 12.60 | 13.02 | 3,512,574 | 44,911,088 | 12.786 | 10.83 | 10.83 | 10.90 | 10.74 | 11.10 | 4,119,843 | 10.901 | 1.93% |
| 2011-08-29 | 0 | 12.46 | 12.40 | 12.50 | 12.40 | 13.40 | 4,147,000 | 52,157,075 | 12.577 | 10.62 | 10.57 | 10.66 | 10.57 | 11.42 | 4,863,952 | 10.723 | -5.61% |
| 2011-08-26 | 0 | 13.20 | 13.20 | 13.24 | 13.02 | 14.30 | 4,077,136 | 54,856,810 | 13.455 | 11.25 | 11.25 | 11.29 | 11.10 | 12.19 | 4,782,009 | 11.471 | -8.33% |
| 2011-08-25 | 0 | 14.40 | 14.40 | 14.42 | 14.20 | 14.90 | 849,000 | 12,132,721 | 14.291 | 12.28 | 12.28 | 12.29 | 12.11 | 12.70 | 995,779 | 12.184 | 1.27% |
| 2011-08-24 | 0 | 14.22 | 14.22 | 14.28 | 14.20 | 14.80 | 1,337,000 | 19,203,385 | 14.363 | 12.12 | 12.12 | 12.18 | 12.11 | 12.62 | 1,568,146 | 12.246 | 2.01% |
| 2011-08-23 | 0 | 13.94 | 13.90 | 13.96 | 13.14 | 14.26 | 2,454,274 | 33,767,563 | 13.759 | 11.89 | 11.85 | 11.90 | 11.20 | 12.16 | 2,878,580 | 11.731 | 4.19% |
| 2011-08-22 | 0 | 13.38 | 13.40 | 13.50 | 13.32 | 14.68 | 1,846,200 | 25,527,254 | 13.827 | 11.41 | 11.42 | 11.51 | 11.36 | 12.52 | 2,165,379 | 11.789 | -7.47% |
| 2011-08-19 | 0 | 14.46 | 14.44 | 14.46 | 14.24 | 15.00 | 878,500 | 12,750,009 | 14.513 | 12.33 | 12.31 | 12.33 | 12.14 | 12.79 | 1,030,379 | 12.374 | -3.60% |
| 2011-08-18 | 0 | 15.00 | 15.00 | 15.04 | 14.60 | 15.10 | 836,500 | 12,459,112 | 14.894 | 12.79 | 12.79 | 12.82 | 12.45 | 12.87 | 981,118 | 12.699 | 0.13% |
| 2011-08-17 | 0 | 14.98 | 14.98 | 15.00 | 14.88 | 15.50 | 793,500 | 11,905,856 | 15.004 | 12.77 | 12.77 | 12.79 | 12.69 | 13.22 | 930,684 | 12.793 | -1.83% |
| 2011-08-16 | 0 | 15.26 | 15.18 | 15.26 | 14.96 | 15.44 | 877,500 | 13,376,695 | 15.244 | 13.01 | 12.94 | 13.01 | 12.75 | 13.16 | 1,029,206 | 12.997 | 2.14% |
| 2011-08-15 | 0 | 14.94 | 14.94 | 15.10 | 14.50 | 15.46 | 1,648,500 | 24,556,458 | 14.896 | 12.74 | 12.74 | 12.87 | 12.36 | 13.18 | 1,933,500 | 12.701 | 0.95% |
| 2011-08-12 | 0 | 14.80 | 14.76 | 14.80 | 14.80 | 15.28 | 662,500 | 9,900,915 | 14.945 | 12.62 | 12.58 | 12.62 | 12.62 | 13.03 | 777,036 | 12.742 | 1.37% |
| 2011-08-11 | 0 | 14.60 | 14.56 | 14.60 | 14.48 | 14.80 | 1,848,100 | 26,948,535 | 14.582 | 12.45 | 12.41 | 12.45 | 12.35 | 12.62 | 2,167,608 | 12.432 | -1.75% |
| 2011-08-10 | 0 | 14.86 | 14.84 | 14.86 | 14.62 | 15.60 | 1,028,500 | 15,278,481 | 14.855 | 12.67 | 12.65 | 12.67 | 12.46 | 13.30 | 1,206,312 | 12.665 | 4.65% |
| 2011-08-09 | 0 | 14.20 | 14.10 | 14.26 | 13.00 | 14.46 | 1,037,500 | 14,248,820 | 13.734 | 12.11 | 12.02 | 12.16 | 11.08 | 12.33 | 1,216,868 | 11.709 | -3.01% |
| 2011-08-08 | 0 | 14.64 | 14.62 | 14.70 | 14.34 | 14.96 | 2,043,000 | 29,731,721 | 14.553 | 12.48 | 12.46 | 12.53 | 12.23 | 12.75 | 2,396,203 | 12.408 | -2.14% |
| 2011-08-05 | 0 | 14.96 | 14.90 | 14.96 | 13.70 | 15.40 | 2,565,000 | 37,275,335 | 14.532 | 12.75 | 12.70 | 12.75 | 11.68 | 13.13 | 3,008,448 | 12.390 | -5.20% |
| 2011-08-04 | 0 | 15.78 | 15.72 | 15.78 | 15.68 | 15.96 | 1,358,500 | 21,432,700 | 15.777 | 13.45 | 13.40 | 13.45 | 13.37 | 13.61 | 1,593,363 | 13.451 | 0.00% |
| 2011-08-03 | 0 | 15.78 | 15.76 | 15.78 | 15.66 | 16.00 | 3,304,000 | 52,004,724 | 15.740 | 13.45 | 13.44 | 13.45 | 13.35 | 13.64 | 3,875,210 | 13.420 | -3.43% |
| 2011-08-02 | 0 | 16.34 | 16.34 | 16.36 | 16.04 | 16.38 | 1,026,419 | 16,690,692 | 16.261 | 13.93 | 13.93 | 13.95 | 13.68 | 13.97 | 1,203,871 | 13.864 | -1.80% |
| 2011-08-01 | 0 | 16.64 | 16.62 | 16.70 | 16.08 | 16.96 | 2,174,500 | 35,644,957 | 16.392 | 14.19 | 14.17 | 14.24 | 13.71 | 14.46 | 2,550,437 | 13.976 | 1.09% |
| 2011-07-29 | 0 | 16.46 | 16.46 | 16.54 | 16.44 | 17.40 | 2,900,800 | 48,445,203 | 16.701 | 14.03 | 14.03 | 14.10 | 14.02 | 14.84 | 3,402,303 | 14.239 | -3.74% |
| 2011-07-28 | 0 | 17.10 | 17.04 | 17.08 | 16.84 | 17.44 | 1,587,000 | 27,190,535 | 17.133 | 14.58 | 14.53 | 14.56 | 14.36 | 14.87 | 1,861,368 | 14.608 | 0.12% |
| 2011-07-27 | 0 | 17.08 | 17.06 | 17.08 | 17.02 | 17.26 | 478,000 | 8,174,061 | 17.101 | 14.56 | 14.55 | 14.56 | 14.51 | 14.72 | 560,639 | 14.580 | -2.18% |
| 2011-07-26 | 0 | 17.46 | 17.44 | 17.46 | 17.00 | 17.62 | 530,000 | 9,196,435 | 17.352 | 14.89 | 14.87 | 14.89 | 14.49 | 15.02 | 621,629 | 14.794 | -0.46% |
| 2011-07-25 | 0 | 17.54 | 17.54 | 17.62 | 16.86 | 17.96 | 1,796,240 | 30,922,517 | 17.215 | 14.95 | 14.95 | 15.02 | 14.37 | 15.31 | 2,106,782 | 14.678 | -2.77% |
| 2011-07-22 | 0 | 18.04 | 17.98 | 18.04 | 16.92 | 18.06 | 3,103,500 | 54,792,336 | 17.655 | 15.38 | 15.33 | 15.38 | 14.43 | 15.40 | 3,640,047 | 15.053 | 6.49% |
| 2011-07-21 | 0 | 16.94 | 16.98 | 17.00 | 16.72 | 17.00 | 1,189,500 | 20,017,030 | 16.828 | 14.44 | 14.48 | 14.49 | 14.26 | 14.49 | 1,395,146 | 14.348 | 0.83% |
| 2011-07-20 | 0 | 16.80 | 16.78 | 16.80 | 16.06 | 16.86 | 3,907,138 | 63,287,019 | 16.198 | 14.32 | 14.31 | 14.32 | 13.69 | 14.37 | 4,582,621 | 13.810 | 5.53% |
| 2011-07-19 | 0 | 15.92 | 15.92 | 16.00 | 15.80 | 16.44 | 1,856,100 | 29,502,752 | 15.895 | 13.57 | 13.57 | 13.64 | 13.47 | 14.02 | 2,176,991 | 13.552 | -3.40% |
| 2011-07-18 | 0 | 16.48 | 16.48 | 16.50 | 16.34 | 16.74 | 606,000 | 10,026,431 | 16.545 | 14.05 | 14.05 | 14.07 | 13.93 | 14.27 | 710,768 | 14.106 | -0.72% |
| 2011-07-15 | 0 | 16.60 | 16.58 | 16.62 | 16.32 | 16.70 | 1,165,500 | 19,319,835 | 16.576 | 14.15 | 14.14 | 14.17 | 13.91 | 14.24 | 1,366,997 | 14.133 | 0.00% |
| 2011-07-14 | 0 | 16.60 | 16.48 | 16.58 | 16.22 | 16.64 | 1,217,000 | 20,032,630 | 16.461 | 14.15 | 14.05 | 14.14 | 13.83 | 14.19 | 1,427,400 | 14.034 | 0.48% |
| 2011-07-13 | 0 | 16.52 | 16.52 | 16.60 | 16.10 | 16.78 | 5,375,000 | 88,820,489 | 16.525 | 14.08 | 14.08 | 14.15 | 13.73 | 14.31 | 6,304,254 | 14.089 | 3.51% |
| 2011-07-12 | 0 | 15.96 | 15.88 | 16.00 | 15.68 | 16.04 | 4,868,095 | 77,359,509 | 15.891 | 13.61 | 13.54 | 13.64 | 13.37 | 13.68 | 5,709,713 | 13.549 | 0.13% |
| 2011-07-11 | 0 | 15.94 | 15.94 | 15.96 | 15.94 | 16.28 | 3,674,384 | 58,832,163 | 16.011 | 13.59 | 13.59 | 13.61 | 13.59 | 13.88 | 4,309,628 | 13.651 | -0.38% |
| 2011-07-08 | 0 | 16.00 | 15.98 | 16.00 | 15.94 | 16.24 | 4,959,757 | 79,444,619 | 16.018 | 13.64 | 13.62 | 13.64 | 13.59 | 13.85 | 5,817,222 | 13.657 | -0.62% |
| 2011-07-07 | 0 | 16.10 | 16.10 | 16.14 | 15.96 | 16.70 | 11,830,000 | 192,317,095 | 16.257 | 13.73 | 13.73 | 13.76 | 13.61 | 14.24 | 13,875,222 | 13.860 | 0.50% |
| 2011-07-06 | 0 | 16.02 | 16.02 | 16.06 | 15.96 | 18.20 | 15,116,478 | 255,032,697 | 16.871 | 13.66 | 13.66 | 13.69 | 13.61 | 15.52 | 17,729,881 | 14.384 | -11.98% |
| 2011-07-05 | 0 | 18.20 | 18.20 | 18.22 | 18.02 | 18.50 | 3,304,535 | 60,338,649 | 18.259 | 15.52 | 15.52 | 15.53 | 15.36 | 15.77 | 3,875,837 | 15.568 | -0.98% |
| 2011-07-04 | 0 | 18.38 | 18.36 | 18.40 | 18.30 | 18.62 | 3,353,885 | 61,814,156 | 18.431 | 15.67 | 15.65 | 15.69 | 15.60 | 15.88 | 3,933,719 | 15.714 | -0.11% |
| 2011-06-30 | 0 | 18.40 | 18.38 | 18.40 | 18.28 | 18.70 | 1,672,000 | 30,847,013 | 18.449 | 15.69 | 15.67 | 15.69 | 15.59 | 15.94 | 1,961,063 | 15.730 | -0.43% |
| 2011-06-29 | 0 | 18.48 | 18.42 | 18.48 | 18.42 | 19.10 | 818,500 | 15,257,860 | 18.641 | 15.76 | 15.70 | 15.76 | 15.70 | 16.28 | 960,006 | 15.894 | -1.70% |
| 2011-06-28 | 0 | 18.80 | 18.68 | 18.80 | 18.40 | 18.90 | 901,000 | 16,869,410 | 18.723 | 16.03 | 15.93 | 16.03 | 15.69 | 16.11 | 1,056,769 | 15.963 | 2.17% |
| 2011-06-27 | 0 | 18.40 | 18.36 | 18.42 | 17.96 | 18.46 | 1,161,638 | 21,109,359 | 18.172 | 15.69 | 15.65 | 15.70 | 15.31 | 15.74 | 1,362,467 | 15.493 | 2.34% |
| 2011-06-24 | 0 | 17.98 | 17.96 | 17.98 | 17.84 | 18.10 | 1,870,000 | 33,631,805 | 17.985 | 15.33 | 15.31 | 15.33 | 15.21 | 15.43 | 2,193,294 | 15.334 | 0.22% |
| 2011-06-23 | 0 | 17.94 | 17.90 | 17.94 | 17.72 | 18.08 | 1,426,690 | 25,583,238 | 17.932 | 15.30 | 15.26 | 15.30 | 15.11 | 15.41 | 1,673,342 | 15.289 | 0.22% |
| 2011-06-22 | 0 | 17.90 | 17.88 | 17.92 | 17.88 | 18.48 | 1,065,500 | 19,401,080 | 18.208 | 15.26 | 15.24 | 15.28 | 15.24 | 15.76 | 1,249,708 | 15.524 | 0.34% |
| 2011-06-21 | 0 | 17.84 | 17.80 | 17.86 | 17.74 | 18.08 | 1,612,000 | 28,877,355 | 17.914 | 15.21 | 15.18 | 15.23 | 15.13 | 15.41 | 1,890,690 | 15.273 | 0.68% |
| 2011-06-20 | 0 | 17.72 | 17.72 | 17.74 | 17.72 | 18.18 | 858,301 | 15,299,028 | 17.825 | 15.11 | 15.11 | 15.13 | 15.11 | 15.50 | 1,006,688 | 15.197 | -2.10% |
| 2011-06-17 | 0 | 18.10 | 17.94 | 18.10 | 17.94 | 18.36 | 1,812,500 | 32,739,420 | 18.063 | 15.43 | 15.30 | 15.43 | 15.30 | 15.65 | 2,125,853 | 15.401 | -0.55% |
| 2011-06-16 | 0 | 18.20 | 18.14 | 18.20 | 17.98 | 18.24 | 1,799,200 | 32,597,495 | 18.118 | 15.52 | 15.47 | 15.52 | 15.33 | 15.55 | 2,110,254 | 15.447 | 1.00% |
| 2011-06-15 | 0 | 18.02 | 18.02 | 18.10 | 17.98 | 18.76 | 2,770,870 | 50,208,886 | 18.120 | 15.36 | 15.36 | 15.43 | 15.33 | 15.99 | 3,249,910 | 15.449 | -1.85% |
| 2011-06-14 | 0 | 18.36 | 18.36 | 18.38 | 18.18 | 18.86 | 1,056,000 | 19,450,837 | 18.419 | 15.65 | 15.65 | 15.67 | 15.50 | 16.08 | 1,238,566 | 15.704 | -2.65% |
| 2011-06-13 | 0 | 18.86 | 18.82 | 18.86 | 18.78 | 19.00 | 505,500 | 9,546,724 | 18.886 | 16.08 | 16.05 | 16.08 | 16.01 | 16.20 | 592,893 | 16.102 | -0.63% |
| 2011-06-10 | 0 | 18.98 | 18.92 | 19.02 | 18.92 | 20.20 | 813,301 | 15,490,502 | 19.047 | 16.18 | 16.13 | 16.22 | 16.13 | 17.22 | 953,908 | 16.239 | -0.63% |
| 2011-06-09 | 0 | 19.10 | 19.08 | 19.10 | 19.08 | 19.54 | 617,900 | 11,876,709 | 19.221 | 16.28 | 16.27 | 16.28 | 16.27 | 16.66 | 724,725 | 16.388 | -0.21% |
| 2011-06-08 | 0 | 19.14 | 19.12 | 19.14 | 19.10 | 19.88 | 1,249,000 | 24,047,300 | 19.253 | 16.32 | 16.30 | 16.32 | 16.28 | 16.95 | 1,464,933 | 16.415 | -3.33% |
| 2011-06-07 | 0 | 19.80 | 19.70 | 19.80 | 19.58 | 20.30 | 2,083,142 | 41,256,840 | 19.805 | 16.88 | 16.80 | 16.88 | 16.69 | 17.31 | 2,443,285 | 16.886 | -0.50% |
| 2011-06-03 | 0 | 19.90 | 19.86 | 19.90 | 19.56 | 20.00 | 808,260 | 16,076,666 | 19.891 | 16.97 | 16.93 | 16.97 | 16.68 | 17.05 | 947,996 | 16.959 | 0.00% |
| 2011-06-02 | 0 | 19.90 | 19.82 | 19.90 | 19.62 | 20.00 | 483,900 | 9,629,114 | 19.899 | 16.97 | 16.90 | 16.97 | 16.73 | 17.05 | 567,559 | 16.966 | -0.40% |
| 2011-06-01 | 0 | 19.98 | 19.94 | 19.98 | 19.72 | 20.30 | 1,674,350 | 33,390,022 | 19.942 | 17.03 | 17.00 | 17.03 | 16.81 | 17.31 | 1,963,819 | 17.003 | 0.10% |
| 2011-05-31 | 0 | 19.96 | 19.96 | 19.98 | 19.50 | 20.15 | 1,058,000 | 21,105,717 | 19.949 | 17.02 | 17.02 | 17.03 | 16.63 | 17.18 | 1,240,912 | 17.008 | 1.84% |
| 2011-05-30 | 0 | 19.60 | 19.60 | 19.68 | 19.30 | 19.78 | 421,500 | 8,295,099 | 19.680 | 16.71 | 16.71 | 16.78 | 16.46 | 16.86 | 494,371 | 16.779 | 1.24% |
| 2011-05-27 | 0 | 19.36 | 19.34 | 19.40 | 19.24 | 19.50 | 546,000 | 10,572,270 | 19.363 | 16.51 | 16.49 | 16.54 | 16.40 | 16.63 | 640,395 | 16.509 | -0.62% |
| 2011-05-26 | 0 | 19.48 | 19.46 | 19.48 | 19.30 | 19.60 | 1,786,000 | 34,748,631 | 19.456 | 16.61 | 16.59 | 16.61 | 16.46 | 16.71 | 2,094,772 | 16.588 | 0.41% |
| 2011-05-25 | 0 | 19.40 | 19.38 | 19.40 | 19.26 | 19.50 | 1,140,000 | 22,058,250 | 19.349 | 16.54 | 16.52 | 16.54 | 16.42 | 16.63 | 1,337,088 | 16.497 | 0.10% |
| 2011-05-24 | 0 | 19.38 | 19.36 | 19.38 | 19.28 | 19.50 | 1,065,500 | 20,653,940 | 19.384 | 16.52 | 16.51 | 16.52 | 16.44 | 16.63 | 1,249,708 | 16.527 | -0.10% |
| 2011-05-23 | 0 | 19.40 | 19.38 | 19.40 | 19.26 | 19.50 | 785,500 | 15,222,450 | 19.379 | 16.54 | 16.52 | 16.54 | 16.42 | 16.63 | 921,301 | 16.523 | -0.41% |
| 2011-05-20 | 0 | 19.48 | 19.46 | 19.50 | 19.26 | 19.78 | 1,379,363 | 26,827,970 | 19.450 | 16.61 | 16.59 | 16.63 | 16.42 | 16.86 | 1,617,833 | 16.583 | -0.69% |
| 2011-05-19 | 0 | 19.90 | 19.88 | 19.90 | 19.72 | 20.80 | 903,099 | 18,169,064 | 20.119 | 16.72 | 16.71 | 16.72 | 16.57 | 17.48 | 1,074,632 | 16.907 | -3.40% |
| 2011-05-18 | 0 | 20.60 | 20.60 | 20.65 | 20.40 | 20.80 | 436,500 | 8,990,692 | 20.597 | 17.31 | 17.31 | 17.35 | 17.14 | 17.48 | 519,408 | 17.310 | -1.20% |
| 2011-05-17 | 0 | 20.85 | 20.80 | 20.85 | 20.70 | 21.15 | 937,000 | 19,719,242 | 21.045 | 17.52 | 17.48 | 17.52 | 17.40 | 17.77 | 1,114,972 | 17.686 | -0.95% |
| 2011-05-16 | 0 | 21.05 | 21.05 | 21.10 | 20.65 | 21.70 | 1,081,240 | 22,940,135 | 21.217 | 17.69 | 17.69 | 17.73 | 17.35 | 18.24 | 1,286,608 | 17.830 | -0.24% |
| 2011-05-13 | 0 | 21.10 | 21.00 | 21.10 | 20.50 | 21.20 | 2,182,000 | 45,213,562 | 20.721 | 17.73 | 17.65 | 17.73 | 17.23 | 17.82 | 2,596,444 | 17.414 | 0.72% |
| 2011-05-12 | 0 | 20.95 | 20.95 | 21.10 | 20.70 | 21.40 | 1,738,890 | 36,515,075 | 20.999 | 17.61 | 17.61 | 17.73 | 17.40 | 17.98 | 2,069,171 | 17.647 | -2.56% |
| 2011-05-11 | 0 | 21.50 | 21.50 | 21.55 | 21.20 | 22.80 | 2,987,096 | 64,348,027 | 21.542 | 18.07 | 18.07 | 18.11 | 17.82 | 19.16 | 3,554,459 | 18.103 | 2.87% |
| 2011-05-09 | 0 | 20.90 | 20.90 | 21.00 | 20.20 | 21.25 | 1,077,500 | 22,600,500 | 20.975 | 17.56 | 17.56 | 17.65 | 16.98 | 17.86 | 1,282,158 | 17.627 | 1.46% |
| 2011-05-06 | 0 | 20.60 | 20.55 | 20.65 | 20.35 | 20.70 | 1,305,000 | 27,041,164 | 20.721 | 17.31 | 17.27 | 17.35 | 17.10 | 17.40 | 1,552,869 | 17.414 | 0.00% |
| 2011-05-05 | 0 | 20.60 | 20.55 | 20.60 | 20.25 | 21.50 | 1,706,400 | 35,769,695 | 20.962 | 17.31 | 17.27 | 17.31 | 17.02 | 18.07 | 2,030,510 | 17.616 | -3.06% |
| 2011-05-04 | 0 | 21.25 | 21.25 | 21.30 | 20.65 | 21.40 | 1,607,500 | 33,992,900 | 21.146 | 17.86 | 17.86 | 17.90 | 17.35 | 17.98 | 1,912,825 | 17.771 | 0.00% |
| 2011-05-03 | 0 | 21.25 | 21.15 | 21.25 | 21.25 | 21.70 | 1,850,639 | 39,779,295 | 21.495 | 17.86 | 17.77 | 17.86 | 17.86 | 18.24 | 2,202,145 | 18.064 | -0.70% |
| 2011-04-29 | 0 | 21.40 | 21.40 | 21.50 | 21.30 | 21.50 | 854,419 | 18,260,051 | 21.371 | 17.98 | 17.98 | 18.07 | 17.90 | 18.07 | 1,016,706 | 17.960 | 0.47% |
| 2011-04-28 | 0 | 21.30 | 21.15 | 21.30 | 21.10 | 21.45 | 1,503,500 | 31,930,389 | 21.237 | 17.90 | 17.77 | 17.90 | 17.73 | 18.03 | 1,789,072 | 17.847 | 0.71% |
| 2011-04-27 | 0 | 21.15 | 21.00 | 21.15 | 20.75 | 21.15 | 2,077,500 | 43,549,144 | 20.962 | 17.77 | 17.65 | 17.77 | 17.44 | 17.77 | 2,472,096 | 17.616 | 0.71% |
| 2011-04-26 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.65 | 666,000 | 13,989,050 | 21.005 | 17.65 | 17.61 | 17.65 | 17.40 | 18.19 | 792,499 | 17.652 | -1.18% |
| 2011-04-21 | 0 | 21.25 | 21.20 | 21.25 | 20.80 | 21.30 | 2,808,000 | 59,114,695 | 21.052 | 17.86 | 17.82 | 17.86 | 17.48 | 17.90 | 3,341,346 | 17.692 | 0.95% |
| 2011-04-20 | 0 | 21.05 | 21.00 | 21.05 | 20.55 | 21.10 | 1,045,000 | 21,879,789 | 20.938 | 17.69 | 17.65 | 17.69 | 17.27 | 17.73 | 1,243,485 | 17.596 | 2.18% |
| 2011-04-19 | 0 | 20.60 | 20.50 | 20.60 | 20.10 | 20.95 | 1,318,500 | 27,137,508 | 20.582 | 17.31 | 17.23 | 17.31 | 16.89 | 17.61 | 1,568,933 | 17.297 | 0.00% |
| 2011-04-18 | 0 | 20.60 | 20.60 | 20.65 | 20.30 | 20.95 | 614,500 | 12,656,651 | 20.597 | 17.31 | 17.31 | 17.35 | 17.06 | 17.61 | 731,217 | 17.309 | -2.60% |
| 2011-04-15 | 0 | 21.15 | 20.90 | 21.20 | 20.55 | 21.35 | 1,454,000 | 30,358,873 | 20.880 | 17.77 | 17.56 | 17.82 | 17.27 | 17.94 | 1,730,170 | 17.547 | 2.42% |
| 2011-04-14 | 0 | 20.65 | 20.65 | 20.70 | 20.00 | 21.00 | 1,647,251 | 33,530,736 | 20.356 | 17.35 | 17.35 | 17.40 | 16.81 | 17.65 | 1,960,126 | 17.106 | -0.24% |
| 2011-04-13 | 0 | 20.70 | 20.60 | 20.70 | 20.20 | 21.30 | 2,793,400 | 57,516,585 | 20.590 | 17.40 | 17.31 | 17.40 | 16.98 | 17.90 | 3,323,972 | 17.304 | -2.13% |
| 2011-04-12 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.75 | 3,354,400 | 71,513,302 | 21.319 | 17.77 | 17.73 | 17.77 | 17.73 | 18.28 | 3,991,528 | 17.916 | -1.17% |
| 2011-04-11 | 0 | 21.40 | 21.20 | 21.45 | 20.85 | 22.20 | 2,911,235 | 61,890,483 | 21.259 | 17.98 | 17.82 | 18.03 | 17.52 | 18.66 | 3,464,189 | 17.866 | 1.42% |
| 2011-04-08 | 0 | 21.10 | 21.05 | 21.10 | 20.05 | 21.45 | 2,084,000 | 43,274,950 | 20.765 | 17.73 | 17.69 | 17.73 | 16.85 | 18.03 | 2,479,830 | 17.451 | 4.71% |
| 2011-04-07 | 0 | 20.15 | 20.10 | 20.15 | 19.98 | 20.40 | 4,421,846 | 89,238,875 | 20.181 | 16.93 | 16.89 | 16.93 | 16.79 | 17.14 | 5,261,722 | 16.960 | -0.25% |
| 2011-04-06 | 0 | 20.20 | 20.20 | 20.30 | 19.06 | 20.45 | 2,589,495 | 51,463,053 | 19.874 | 16.98 | 16.98 | 17.06 | 16.02 | 17.19 | 3,081,338 | 16.702 | 4.23% |
| 2011-04-04 | 0 | 19.38 | 19.32 | 19.40 | 18.42 | 19.40 | 3,102,600 | 58,721,838 | 18.927 | 16.29 | 16.24 | 16.30 | 15.48 | 16.30 | 3,691,901 | 15.906 | 5.44% |
| 2011-04-01 | 0 | 18.38 | 18.38 | 18.40 | 17.72 | 18.40 | 2,015,500 | 36,431,151 | 18.076 | 15.45 | 15.45 | 15.46 | 14.89 | 15.46 | 2,398,320 | 15.190 | 2.45% |
| 2011-03-31 | 0 | 17.94 | 17.80 | 17.96 | 17.70 | 18.16 | 2,066,100 | 36,785,022 | 17.804 | 15.08 | 14.96 | 15.09 | 14.87 | 15.26 | 2,458,531 | 14.962 | -2.07% |
| 2011-03-30 | 0 | 18.32 | 18.18 | 18.26 | 18.10 | 18.44 | 576,500 | 10,513,660 | 18.237 | 15.40 | 15.28 | 15.35 | 15.21 | 15.50 | 685,999 | 15.326 | 0.33% |
| 2011-03-29 | 0 | 18.26 | 18.24 | 18.26 | 18.14 | 18.46 | 799,000 | 14,615,179 | 18.292 | 15.35 | 15.33 | 15.35 | 15.24 | 15.51 | 950,760 | 15.372 | -0.54% |
| 2011-03-28 | 0 | 18.36 | 18.30 | 18.36 | 18.20 | 18.60 | 998,000 | 18,363,690 | 18.401 | 15.43 | 15.38 | 15.43 | 15.29 | 15.63 | 1,187,558 | 15.463 | 1.21% |
| 2011-03-25 | 0 | 18.14 | 18.14 | 18.16 | 17.96 | 18.28 | 1,087,700 | 19,736,528 | 18.145 | 15.24 | 15.24 | 15.26 | 15.09 | 15.36 | 1,294,295 | 15.249 | 2.02% |
| 2011-03-24 | 0 | 17.78 | 17.76 | 17.80 | 17.78 | 18.14 | 884,500 | 15,820,960 | 17.887 | 14.94 | 14.93 | 14.96 | 14.94 | 15.24 | 1,052,500 | 15.032 | -1.44% |
| 2011-03-23 | 0 | 18.04 | 18.00 | 18.06 | 17.94 | 18.22 | 1,061,500 | 19,219,796 | 18.106 | 15.16 | 15.13 | 15.18 | 15.08 | 15.31 | 1,263,119 | 15.216 | 0.78% |
| 2011-03-22 | 0 | 17.90 | 17.88 | 17.94 | 17.78 | 18.48 | 2,184,000 | 39,379,818 | 18.031 | 15.04 | 15.03 | 15.08 | 14.94 | 15.53 | 2,598,824 | 15.153 | -0.56% |
| 2011-03-21 | 0 | 18.00 | 17.98 | 18.00 | 17.72 | 18.02 | 1,761,687 | 31,694,691 | 17.991 | 15.13 | 15.11 | 15.13 | 14.89 | 15.14 | 2,096,298 | 15.119 | 0.22% |
| 2011-03-18 | 0 | 17.96 | 17.92 | 17.98 | 17.60 | 18.18 | 1,537,500 | 27,442,199 | 17.849 | 15.09 | 15.06 | 15.11 | 14.79 | 15.28 | 1,829,529 | 15.000 | 2.39% |
| 2011-03-17 | 0 | 17.54 | 17.50 | 17.54 | 17.40 | 17.90 | 1,996,565 | 35,147,701 | 17.604 | 14.74 | 14.71 | 14.74 | 14.62 | 15.04 | 2,375,788 | 14.794 | -2.77% |
| 2011-03-16 | 0 | 18.04 | 18.02 | 18.04 | 18.00 | 18.38 | 2,504,010 | 45,311,272 | 18.096 | 15.16 | 15.14 | 15.16 | 15.13 | 15.45 | 2,979,616 | 15.207 | -0.99% |
| 2011-03-15 | 0 | 18.22 | 18.20 | 18.22 | 18.20 | 18.70 | 834,000 | 15,268,815 | 18.308 | 15.31 | 15.29 | 15.31 | 15.29 | 15.72 | 992,408 | 15.386 | -2.77% |
| 2011-03-14 | 0 | 18.74 | 18.72 | 18.80 | 18.68 | 18.88 | 856,500 | 16,065,333 | 18.757 | 15.75 | 15.73 | 15.80 | 15.70 | 15.87 | 1,019,182 | 15.763 | -0.74% |
| 2011-03-11 | 0 | 18.88 | 18.88 | 18.94 | 18.76 | 19.40 | 1,093,500 | 20,725,374 | 18.953 | 15.87 | 15.87 | 15.92 | 15.77 | 16.30 | 1,301,197 | 15.928 | -3.97% |
| 2011-03-10 | 0 | 19.66 | 19.62 | 19.68 | 19.22 | 19.76 | 1,110,500 | 21,713,180 | 19.553 | 16.52 | 16.49 | 16.54 | 16.15 | 16.61 | 1,321,426 | 16.432 | 1.76% |
| 2011-03-09 | 0 | 19.32 | 19.26 | 19.34 | 19.02 | 19.62 | 1,160,000 | 22,384,839 | 19.297 | 16.24 | 16.19 | 16.25 | 15.98 | 16.49 | 1,380,328 | 16.217 | 1.15% |
| 2011-03-08 | 0 | 19.10 | 19.10 | 19.22 | 19.06 | 19.38 | 1,235,000 | 23,691,555 | 19.183 | 16.05 | 16.05 | 16.15 | 16.02 | 16.29 | 1,469,573 | 16.121 | 0.21% |
| 2011-03-07 | 0 | 19.06 | 19.04 | 19.12 | 19.02 | 19.30 | 1,747,400 | 33,602,180 | 19.230 | 16.02 | 16.00 | 16.07 | 15.98 | 16.22 | 2,079,297 | 16.160 | -1.45% |
| 2011-03-04 | 0 | 19.34 | 19.30 | 19.34 | 19.00 | 19.50 | 1,145,500 | 22,140,545 | 19.328 | 16.25 | 16.22 | 16.25 | 15.97 | 16.39 | 1,363,074 | 16.243 | 2.11% |
| 2011-03-03 | 0 | 18.94 | 18.94 | 18.96 | 18.86 | 19.62 | 3,454,500 | 66,721,908 | 19.315 | 15.92 | 15.92 | 15.93 | 15.85 | 16.49 | 4,110,640 | 16.232 | -3.86% |
| 2011-03-02 | 0 | 19.70 | 19.70 | 19.72 | 18.80 | 19.72 | 3,044,500 | 58,836,607 | 19.326 | 16.56 | 16.56 | 16.57 | 15.80 | 16.57 | 3,622,766 | 16.241 | 4.90% |
| 2011-03-01 | 0 | 18.78 | 18.70 | 18.82 | 18.46 | 18.84 | 2,312,500 | 43,098,530 | 18.637 | 15.78 | 15.72 | 15.82 | 15.51 | 15.83 | 2,751,731 | 15.662 | 1.19% |
| 2011-02-28 | 0 | 18.56 | 18.48 | 18.68 | 18.48 | 19.10 | 1,620,300 | 30,137,673 | 18.600 | 15.60 | 15.53 | 15.70 | 15.53 | 16.05 | 1,928,056 | 15.631 | 0.43% |
| 2011-02-25 | 0 | 18.48 | 18.48 | 18.58 | 18.46 | 18.94 | 954,300 | 17,722,733 | 18.571 | 15.53 | 15.53 | 15.61 | 15.51 | 15.92 | 1,135,558 | 15.607 | -1.39% |
| 2011-02-24 | 0 | 18.74 | 18.74 | 18.80 | 18.64 | 19.58 | 1,973,000 | 37,927,145 | 19.223 | 15.75 | 15.75 | 15.80 | 15.66 | 16.45 | 2,347,747 | 16.155 | -2.90% |
| 2011-02-23 | 0 | 19.30 | 19.28 | 19.32 | 19.22 | 19.98 | 1,648,119 | 32,229,897 | 19.556 | 16.22 | 16.20 | 16.24 | 16.15 | 16.79 | 1,961,159 | 16.434 | -4.22% |
| 2011-02-22 | 0 | 20.15 | 20.15 | 20.25 | 20.15 | 20.80 | 940,093 | 19,184,419 | 20.407 | 16.93 | 16.93 | 17.02 | 16.93 | 17.48 | 1,118,652 | 17.150 | -1.71% |
| 2011-02-21 | 0 | 20.50 | 20.50 | 20.60 | 20.00 | 21.00 | 2,051,500 | 41,918,414 | 20.433 | 17.23 | 17.23 | 17.31 | 16.81 | 17.65 | 2,441,158 | 17.172 | 1.23% |
| 2011-02-18 | 0 | 20.25 | 20.15 | 20.25 | 19.90 | 20.60 | 657,763 | 13,309,347 | 20.234 | 17.02 | 16.93 | 17.02 | 16.72 | 17.31 | 782,697 | 17.004 | 0.25% |
| 2011-02-17 | 0 | 20.20 | 20.20 | 20.30 | 19.70 | 20.50 | 2,503,400 | 49,810,252 | 19.897 | 16.98 | 16.98 | 17.06 | 16.56 | 17.23 | 2,978,890 | 16.721 | 2.02% |
| 2011-02-16 | 0 | 19.80 | 19.72 | 19.80 | 19.70 | 20.00 | 1,028,500 | 20,499,654 | 19.932 | 16.64 | 16.57 | 16.64 | 16.56 | 16.81 | 1,223,851 | 16.750 | -0.70% |
| 2011-02-15 | 0 | 19.94 | 19.88 | 19.94 | 19.94 | 20.30 | 846,000 | 16,930,882 | 20.013 | 16.76 | 16.71 | 16.76 | 16.76 | 17.06 | 1,006,687 | 16.818 | -0.30% |
| 2011-02-14 | 0 | 20.00 | 20.00 | 20.05 | 19.56 | 20.25 | 2,095,000 | 41,572,088 | 19.844 | 16.81 | 16.81 | 16.85 | 16.44 | 17.02 | 2,492,920 | 16.676 | 1.01% |
| 2011-02-11 | 0 | 19.80 | 19.80 | 19.88 | 19.74 | 20.30 | 3,453,500 | 69,397,473 | 20.095 | 16.64 | 16.64 | 16.71 | 16.59 | 17.06 | 4,109,450 | 16.887 | -0.80% |
| 2011-02-10 | 0 | 19.96 | 19.90 | 20.00 | 19.62 | 21.00 | 3,567,108 | 71,940,181 | 20.168 | 16.77 | 16.72 | 16.81 | 16.49 | 17.65 | 4,244,637 | 16.948 | -5.85% |
| 2011-02-09 | 0 | 21.20 | 21.10 | 21.20 | 21.00 | 21.55 | 2,851,244 | 59,937,097 | 21.021 | 17.82 | 17.73 | 17.82 | 17.65 | 18.11 | 3,392,803 | 17.666 | -1.17% |
| 2011-02-08 | 0 | 21.45 | 21.35 | 21.60 | 21.15 | 22.20 | 2,858,000 | 61,372,238 | 21.474 | 18.03 | 17.94 | 18.15 | 17.77 | 18.66 | 3,400,842 | 18.046 | -2.72% |
| 2011-02-07 | 0 | 22.05 | 21.95 | 22.00 | 21.90 | 22.65 | 1,726,241 | 38,191,713 | 22.124 | 18.53 | 18.45 | 18.49 | 18.40 | 19.03 | 2,054,120 | 18.593 | -0.90% |
| 2011-02-02 | 0 | 22.25 | 22.25 | 22.30 | 21.90 | 22.80 | 2,490,300 | 54,522,320 | 21.894 | 18.70 | 18.70 | 18.74 | 18.40 | 19.16 | 2,963,302 | 18.399 | 3.97% |
| 2011-02-01 | 0 | 21.40 | 21.35 | 21.40 | 21.25 | 21.60 | 883,002 | 18,885,256 | 21.388 | 17.98 | 17.94 | 17.98 | 17.86 | 18.15 | 1,050,718 | 17.974 | -0.23% |
| 2011-01-31 | 0 | 21.45 | 21.40 | 21.50 | 21.10 | 21.85 | 513,500 | 11,080,717 | 21.579 | 18.03 | 17.98 | 18.07 | 17.73 | 18.36 | 611,033 | 18.134 | -1.38% |
| 2011-01-28 | 0 | 21.75 | 21.70 | 21.90 | 21.45 | 22.00 | 1,096,356 | 23,885,846 | 21.787 | 18.28 | 18.24 | 18.40 | 18.03 | 18.49 | 1,304,596 | 18.309 | -0.91% |
| 2011-01-27 | 0 | 21.95 | 21.95 | 22.00 | 21.75 | 22.75 | 839,092 | 18,387,746 | 21.914 | 18.45 | 18.45 | 18.49 | 18.28 | 19.12 | 998,467 | 18.416 | 1.39% |
| 2011-01-26 | 0 | 21.65 | 21.60 | 21.65 | 21.50 | 21.80 | 1,796,155 | 38,852,057 | 21.631 | 18.19 | 18.15 | 18.19 | 18.07 | 18.32 | 2,137,313 | 18.178 | 1.41% |
| 2011-01-25 | 0 | 21.35 | 21.30 | 21.40 | 21.05 | 21.55 | 630,500 | 13,508,125 | 21.425 | 17.94 | 17.90 | 17.98 | 17.69 | 18.11 | 750,256 | 18.005 | -1.39% |
| 2011-01-24 | 0 | 21.65 | 21.50 | 21.65 | 21.50 | 22.00 | 672,232 | 14,551,374 | 21.646 | 18.19 | 18.07 | 18.19 | 18.07 | 18.49 | 799,914 | 18.191 | 0.70% |
| 2011-01-21 | 0 | 21.50 | 21.50 | 21.55 | 21.35 | 21.60 | 853,500 | 18,356,400 | 21.507 | 18.07 | 18.07 | 18.11 | 17.94 | 18.15 | 1,015,612 | 18.074 | -0.69% |
| 2011-01-20 | 0 | 21.65 | 21.60 | 21.65 | 21.30 | 21.80 | 1,744,000 | 37,690,475 | 21.612 | 18.19 | 18.15 | 18.19 | 17.90 | 18.32 | 2,075,252 | 18.162 | 0.00% |
| 2011-01-19 | 0 | 21.65 | 21.60 | 21.65 | 21.55 | 21.90 | 924,500 | 19,990,300 | 21.623 | 18.19 | 18.15 | 18.19 | 18.11 | 18.40 | 1,100,098 | 18.171 | 0.93% |
| 2011-01-18 | 0 | 21.45 | 21.40 | 21.45 | 21.25 | 21.65 | 1,700,000 | 36,575,638 | 21.515 | 18.03 | 17.98 | 18.03 | 17.86 | 18.19 | 2,022,894 | 18.081 | -0.46% |
| 2011-01-17 | 0 | 21.55 | 21.50 | 21.55 | 21.05 | 21.55 | 1,430,963 | 30,700,075 | 21.454 | 18.11 | 18.07 | 18.11 | 17.69 | 18.11 | 1,702,757 | 18.030 | 0.00% |
| 2011-01-14 | 0 | 21.55 | 21.50 | 21.55 | 21.15 | 21.90 | 1,554,000 | 33,501,889 | 21.559 | 18.11 | 18.07 | 18.11 | 17.77 | 18.40 | 1,849,163 | 18.117 | -1.37% |
| 2011-01-13 | 0 | 21.85 | 21.85 | 21.90 | 21.45 | 22.00 | 1,362,000 | 29,673,328 | 21.787 | 18.36 | 18.36 | 18.40 | 18.03 | 18.49 | 1,620,695 | 18.309 | 1.39% |
| 2011-01-12 | 0 | 21.55 | 21.50 | 21.55 | 21.30 | 21.65 | 1,032,500 | 22,207,175 | 21.508 | 18.11 | 18.07 | 18.11 | 17.90 | 18.19 | 1,228,611 | 18.075 | 2.38% |
| 2011-01-11 | 0 | 21.05 | 21.00 | 21.05 | 20.60 | 21.10 | 1,501,191 | 31,345,135 | 20.880 | 17.69 | 17.65 | 17.69 | 17.31 | 17.73 | 1,786,324 | 17.547 | 0.72% |
| 2011-01-10 | 0 | 20.90 | 20.85 | 20.90 | 20.70 | 21.40 | 1,732,000 | 36,686,590 | 21.182 | 17.56 | 17.52 | 17.56 | 17.40 | 17.98 | 2,060,972 | 17.801 | -3.02% |
| 2011-01-07 | 0 | 21.55 | 21.55 | 21.65 | 21.55 | 21.85 | 854,035 | 18,580,567 | 21.756 | 18.11 | 18.11 | 18.19 | 18.11 | 18.36 | 1,016,249 | 18.283 | -2.05% |
| 2011-01-06 | 0 | 22.00 | 21.95 | 22.00 | 21.00 | 22.00 | 1,024,500 | 22,225,840 | 21.694 | 18.49 | 18.45 | 18.49 | 17.65 | 18.49 | 1,219,091 | 18.231 | 4.27% |
| 2011-01-05 | 0 | 21.10 | 21.00 | 21.10 | 20.80 | 21.15 | 2,090,844 | 44,015,167 | 21.051 | 17.73 | 17.65 | 17.73 | 17.48 | 17.77 | 2,487,974 | 17.691 | 0.48% |
| 2011-01-04 | 0 | 21.00 | 20.95 | 21.00 | 20.95 | 22.10 | 2,113,800 | 45,376,498 | 21.467 | 17.65 | 17.61 | 17.65 | 17.61 | 18.57 | 2,515,291 | 18.040 | -2.10% |
| 2011-01-03 | 0 | 21.45 | 21.45 | 21.55 | 21.10 | 21.80 | 132,400 | 2,829,490 | 21.371 | 18.03 | 18.03 | 18.11 | 17.73 | 18.32 | 157,548 | 17.960 | 0.00% |
| 2010-12-31 | 0 | 21.45 | 21.45 | 21.75 | 20.95 | 21.75 | 711,000 | 15,272,847 | 21.481 | 18.03 | 18.03 | 18.28 | 17.61 | 18.28 | 846,046 | 18.052 | 0.00% |
| 2010-12-30 | 0 | 21.45 | 21.30 | 21.50 | 20.80 | 21.70 | 933,012 | 19,889,302 | 21.317 | 18.03 | 17.90 | 18.07 | 17.48 | 18.24 | 1,110,226 | 17.915 | 4.38% |
| 2010-12-29 | 0 | 20.55 | 20.55 | 20.60 | 20.35 | 20.70 | 1,220,000 | 24,778,822 | 20.311 | 17.27 | 17.27 | 17.31 | 17.10 | 17.40 | 1,451,724 | 17.069 | 1.99% |
| 2010-12-28 | 0 | 20.15 | 20.10 | 20.15 | 20.05 | 20.50 | 648,500 | 13,111,488 | 20.218 | 16.93 | 16.89 | 16.93 | 16.85 | 17.23 | 771,675 | 16.991 | -1.71% |
| 2010-12-24 | 0 | 20.50 | 20.50 | 20.55 | 20.00 | 20.55 | 236,000 | 4,804,675 | 20.359 | 17.23 | 17.23 | 17.27 | 16.81 | 17.27 | 280,825 | 17.109 | 1.49% |
| 2010-12-23 | 0 | 20.20 | 20.15 | 20.20 | 20.05 | 20.45 | 1,052,500 | 21,274,450 | 20.213 | 16.98 | 16.93 | 16.98 | 16.85 | 17.19 | 1,252,410 | 16.987 | -1.46% |
| 2010-12-22 | 0 | 20.50 | 20.30 | 20.50 | 20.25 | 20.70 | 1,264,043 | 25,793,338 | 20.405 | 17.23 | 17.06 | 17.23 | 17.02 | 17.40 | 1,504,133 | 17.148 | 1.23% |
| 2010-12-21 | 0 | 20.25 | 20.20 | 20.25 | 20.20 | 20.90 | 756,979 | 15,468,519 | 20.435 | 17.02 | 16.98 | 17.02 | 16.98 | 17.56 | 900,758 | 17.173 | -0.98% |
| 2010-12-20 | 0 | 20.45 | 20.45 | 20.50 | 20.30 | 22.00 | 1,049,000 | 21,650,200 | 20.639 | 17.19 | 17.19 | 17.23 | 17.06 | 18.49 | 1,248,245 | 17.345 | -4.44% |
| 2010-12-17 | 0 | 21.40 | 21.20 | 21.40 | 20.25 | 21.40 | 731,809 | 15,540,351 | 21.236 | 17.98 | 17.82 | 17.98 | 17.02 | 17.98 | 870,807 | 17.846 | 5.68% |
| 2010-12-16 | 0 | 20.25 | 20.20 | 20.25 | 20.20 | 21.60 | 934,000 | 19,235,593 | 20.595 | 17.02 | 16.98 | 17.02 | 16.98 | 18.15 | 1,111,402 | 17.308 | -5.59% |
| 2010-12-15 | 0 | 21.45 | 21.25 | 21.45 | 21.20 | 21.95 | 1,098,510 | 23,507,956 | 21.400 | 18.03 | 17.86 | 18.03 | 17.82 | 18.45 | 1,307,159 | 17.984 | -0.46% |
| 2010-12-14 | 0 | 21.55 | 21.55 | 21.60 | 21.50 | 22.50 | 974,000 | 21,104,200 | 21.668 | 18.11 | 18.11 | 18.15 | 18.07 | 18.91 | 1,158,999 | 18.209 | -1.82% |
| 2010-12-13 | 0 | 21.95 | 21.70 | 22.00 | 21.05 | 22.40 | 667,390 | 14,595,582 | 21.870 | 18.45 | 18.24 | 18.49 | 17.69 | 18.82 | 794,153 | 18.379 | -0.23% |
| 2010-12-10 | 0 | 22.00 | 21.85 | 22.05 | 21.20 | 22.90 | 1,337,900 | 29,347,835 | 21.936 | 18.49 | 18.36 | 18.53 | 17.82 | 19.24 | 1,592,018 | 18.434 | -2.65% |
| 2010-12-09 | 0 | 22.60 | 22.60 | 22.70 | 22.20 | 23.10 | 1,750,000 | 39,868,809 | 22.782 | 18.99 | 18.99 | 19.08 | 18.66 | 19.41 | 2,082,391 | 19.146 | -1.53% |
| 2010-12-08 | 0 | 22.95 | 22.85 | 22.95 | 22.50 | 23.45 | 1,197,500 | 27,568,075 | 23.021 | 19.29 | 19.20 | 19.29 | 18.91 | 19.71 | 1,424,951 | 19.347 | 0.00% |
| 2010-12-07 | 0 | 22.95 | 22.85 | 22.95 | 22.35 | 23.15 | 999,000 | 22,929,592 | 22.953 | 19.29 | 19.20 | 19.29 | 18.78 | 19.45 | 1,188,748 | 19.289 | 3.61% |
| 2010-12-06 | 0 | 22.15 | 22.15 | 22.20 | 22.00 | 23.45 | 1,461,331 | 33,094,542 | 22.647 | 18.61 | 18.61 | 18.66 | 18.49 | 19.71 | 1,738,893 | 19.032 | -3.90% |
| 2010-12-03 | 0 | 23.05 | 23.00 | 23.10 | 22.95 | 23.80 | 773,400 | 18,084,072 | 23.383 | 19.37 | 19.33 | 19.41 | 19.29 | 20.00 | 920,298 | 19.650 | -2.33% |
| 2010-12-02 | 0 | 23.60 | 23.55 | 23.60 | 23.45 | 24.00 | 1,486,000 | 35,204,562 | 23.691 | 19.83 | 19.79 | 19.83 | 19.71 | 20.17 | 1,768,248 | 19.909 | 0.85% |
| 2010-12-01 | 0 | 23.40 | 23.30 | 23.40 | 23.10 | 23.75 | 1,342,200 | 31,569,016 | 23.520 | 19.66 | 19.58 | 19.66 | 19.41 | 19.96 | 1,597,135 | 19.766 | -2.50% |
| 2010-11-30 | 0 | 24.00 | 23.90 | 24.00 | 22.65 | 24.25 | 2,167,700 | 51,307,743 | 23.669 | 20.17 | 20.09 | 20.17 | 19.03 | 20.38 | 2,579,428 | 19.891 | 4.12% |
| 2010-11-29 | 0 | 23.05 | 23.05 | 23.10 | 22.60 | 23.80 | 936,000 | 21,684,800 | 23.168 | 19.37 | 19.37 | 19.41 | 18.99 | 20.00 | 1,113,782 | 19.470 | 4.30% |
| 2010-11-26 | 0 | 22.10 | 22.10 | 22.20 | 21.85 | 23.20 | 520,500 | 11,650,100 | 22.383 | 18.57 | 18.57 | 18.66 | 18.36 | 19.50 | 619,363 | 18.810 | -5.96% |
| 2010-11-25 | 0 | 23.50 | 23.15 | 23.50 | 22.80 | 23.50 | 1,177,734 | 27,345,127 | 23.218 | 19.75 | 19.45 | 19.75 | 19.16 | 19.75 | 1,401,430 | 19.512 | 2.17% |
| 2010-11-24 | 0 | 23.00 | 22.95 | 23.00 | 22.60 | 24.25 | 1,876,300 | 43,179,208 | 23.013 | 19.33 | 19.29 | 19.33 | 18.99 | 20.38 | 2,232,680 | 19.340 | 1.77% |
| 2010-11-23 | 0 | 22.60 | 22.60 | 22.65 | 22.40 | 23.50 | 1,687,500 | 38,430,800 | 22.774 | 18.99 | 18.99 | 19.03 | 18.82 | 19.75 | 2,008,020 | 19.139 | 0.44% |
| 2010-11-22 | 0 | 22.50 | 22.45 | 22.50 | 21.15 | 22.80 | 3,287,000 | 72,566,687 | 22.077 | 18.91 | 18.87 | 18.91 | 17.77 | 19.16 | 3,911,326 | 18.553 | 6.38% |
| 2010-11-19 | 0 | 21.15 | 21.05 | 21.15 | 20.60 | 22.70 | 1,958,500 | 41,601,500 | 21.242 | 17.77 | 17.69 | 17.77 | 17.31 | 19.08 | 2,330,493 | 17.851 | 3.17% |
| 2010-11-18 | 0 | 20.50 | 20.50 | 20.65 | 19.48 | 20.70 | 2,164,900 | 43,029,512 | 19.876 | 17.23 | 17.23 | 17.35 | 16.37 | 17.40 | 2,576,096 | 16.703 | 1.99% |
| 2010-11-17 | 0 | 20.10 | 20.00 | 20.10 | 20.00 | 21.30 | 1,820,000 | 36,806,253 | 20.223 | 16.89 | 16.81 | 16.89 | 16.81 | 17.90 | 2,165,687 | 16.995 | -5.85% |
| 2010-11-16 | 0 | 21.35 | 21.30 | 21.35 | 21.30 | 22.05 | 1,437,800 | 31,087,260 | 21.621 | 17.94 | 17.90 | 17.94 | 17.90 | 18.53 | 1,710,893 | 18.170 | -2.06% |
| 2010-11-15 | 0 | 21.80 | 21.80 | 21.90 | 21.65 | 22.15 | 1,311,200 | 28,553,445 | 21.777 | 18.32 | 18.32 | 18.40 | 18.19 | 18.61 | 1,560,247 | 18.301 | 0.00% |
| 2010-11-12 | 0 | 21.80 | 21.70 | 21.80 | 21.15 | 22.00 | 1,266,630 | 27,546,807 | 21.748 | 18.32 | 18.24 | 18.32 | 17.77 | 18.49 | 1,507,211 | 18.277 | 1.87% |
| 2010-11-11 | 0 | 21.40 | 21.35 | 21.40 | 21.30 | 22.90 | 4,492,500 | 99,766,305 | 22.207 | 17.98 | 17.94 | 17.98 | 17.90 | 19.24 | 5,345,796 | 18.663 | -6.96% |
| 2010-11-10 | 0 | 23.00 | 22.80 | 23.00 | 21.95 | 23.00 | 1,864,000 | 41,920,475 | 22.490 | 19.33 | 19.16 | 19.33 | 18.45 | 19.33 | 2,218,044 | 18.900 | 3.37% |
| 2010-11-09 | 0 | 22.25 | 22.05 | 22.30 | 21.95 | 22.45 | 2,838,000 | 63,238,155 | 22.283 | 18.70 | 18.53 | 18.74 | 18.45 | 18.87 | 3,377,044 | 18.726 | -0.22% |
| 2010-11-08 | 0 | 22.30 | 22.20 | 22.30 | 21.35 | 22.70 | 4,874,700 | 108,490,276 | 22.256 | 18.74 | 18.66 | 18.74 | 17.94 | 19.08 | 5,800,590 | 18.703 | 4.45% |
| 2010-11-05 | 0 | 21.35 | 21.30 | 21.35 | 20.65 | 21.60 | 9,633,360 | 201,888,746 | 20.957 | 17.94 | 17.90 | 17.94 | 17.35 | 18.15 | 11,463,100 | 17.612 | 5.96% |
| 2010-11-04 | 0 | 20.15 | 20.10 | 20.15 | 19.98 | 20.35 | 3,766,100 | 75,588,855 | 20.071 | 16.93 | 16.89 | 16.93 | 16.79 | 17.10 | 4,481,425 | 16.867 | 0.50% |
| 2010-11-03 | 0 | 20.05 | 20.00 | 20.05 | 19.14 | 21.00 | 3,552,000 | 71,179,080 | 20.039 | 16.85 | 16.81 | 16.85 | 16.08 | 17.65 | 4,226,659 | 16.841 | 5.64% |
| 2010-11-02 | 0 | 18.98 | 18.96 | 18.98 | 18.54 | 18.98 | 2,177,553 | 40,759,997 | 18.718 | 15.95 | 15.93 | 15.95 | 15.58 | 15.95 | 2,591,153 | 15.730 | 2.04% |
| 2010-11-01 | 0 | 18.60 | 18.60 | 18.62 | 18.46 | 18.96 | 1,427,700 | 26,571,300 | 18.611 | 15.63 | 15.63 | 15.65 | 15.51 | 15.93 | 1,698,874 | 15.641 | -0.85% |
| 2010-10-29 | 0 | 18.76 | 18.80 | 18.82 | 18.50 | 19.00 | 1,363,000 | 25,599,225 | 18.782 | 15.77 | 15.80 | 15.82 | 15.55 | 15.97 | 1,621,885 | 15.784 | 1.03% |
| 2010-10-28 | 0 | 18.86 | 18.80 | 18.86 | 18.58 | 18.96 | 2,451,968 | 46,117,279 | 18.808 | 15.61 | 15.56 | 15.61 | 15.37 | 15.69 | 2,963,310 | 15.563 | 0.86% |
| 2010-10-27 | 0 | 18.70 | 18.68 | 18.70 | 18.52 | 19.36 | 2,938,536 | 55,415,826 | 18.858 | 15.47 | 15.46 | 15.47 | 15.32 | 16.02 | 3,551,348 | 15.604 | -2.60% |
| 2010-10-26 | 0 | 19.20 | 19.20 | 19.22 | 19.20 | 19.60 | 1,443,693 | 27,848,357 | 19.290 | 15.89 | 15.89 | 15.90 | 15.89 | 16.22 | 1,744,766 | 15.961 | -1.44% |
| 2010-10-25 | 0 | 19.48 | 19.46 | 19.48 | 19.42 | 19.98 | 1,901,761 | 37,395,493 | 19.664 | 16.12 | 16.10 | 16.12 | 16.07 | 16.53 | 2,298,361 | 16.271 | -0.20% |
| 2010-10-22 | 0 | 19.52 | 19.54 | 19.56 | 19.50 | 19.78 | 663,000 | 13,008,950 | 19.621 | 16.15 | 16.17 | 16.18 | 16.14 | 16.37 | 801,264 | 16.236 | -0.81% |
| 2010-10-21 | 0 | 19.68 | 19.50 | 19.72 | 19.30 | 19.80 | 1,400,000 | 27,299,402 | 19.500 | 16.28 | 16.14 | 16.32 | 15.97 | 16.38 | 1,691,961 | 16.135 | 0.00% |
| 2010-10-20 | 0 | 19.68 | 19.66 | 19.68 | 19.10 | 19.70 | 1,650,573 | 32,275,155 | 19.554 | 16.28 | 16.27 | 16.28 | 15.80 | 16.30 | 1,994,789 | 16.180 | 0.72% |
| 2010-10-19 | 0 | 19.54 | 19.52 | 19.54 | 19.24 | 19.66 | 2,956,500 | 57,563,670 | 19.470 | 16.17 | 16.15 | 16.17 | 15.92 | 16.27 | 3,573,059 | 16.110 | 0.83% |
| 2010-10-18 | 0 | 19.38 | 19.32 | 19.38 | 19.20 | 20.35 | 2,692,500 | 53,211,076 | 19.763 | 16.04 | 15.99 | 16.04 | 15.89 | 16.84 | 3,254,003 | 16.352 | -1.92% |
| 2010-10-15 | 0 | 19.76 | 19.72 | 19.76 | 19.70 | 20.00 | 2,734,000 | 54,348,500 | 19.879 | 16.35 | 16.32 | 16.35 | 16.30 | 16.55 | 3,304,158 | 16.449 | -1.69% |
| 2010-10-14 | 0 | 20.10 | 20.05 | 20.10 | 20.00 | 20.50 | 937,500 | 18,832,838 | 20.088 | 16.63 | 16.59 | 16.63 | 16.55 | 16.96 | 1,133,009 | 16.622 | -0.74% |
| 2010-10-13 | 0 | 20.25 | 20.20 | 20.30 | 19.80 | 20.30 | 1,805,100 | 36,111,198 | 20.005 | 16.76 | 16.71 | 16.80 | 16.38 | 16.80 | 2,181,542 | 16.553 | 2.07% |
| 2010-10-12 | 0 | 19.84 | 19.82 | 19.84 | 19.68 | 20.60 | 1,438,000 | 28,737,785 | 19.985 | 16.42 | 16.40 | 16.42 | 16.28 | 17.05 | 1,737,885 | 16.536 | -2.51% |
| 2010-10-11 | 0 | 20.35 | 20.30 | 20.40 | 20.10 | 20.55 | 1,669,900 | 33,825,283 | 20.256 | 16.84 | 16.80 | 16.88 | 16.63 | 17.00 | 2,018,147 | 16.761 | 0.74% |
| 2010-10-08 | 0 | 20.20 | 20.20 | 20.25 | 20.00 | 20.60 | 2,024,500 | 40,823,532 | 20.165 | 16.71 | 16.71 | 16.76 | 16.55 | 17.05 | 2,446,696 | 16.685 | -2.18% |
| 2010-10-07 | 0 | 20.65 | 20.60 | 20.65 | 20.35 | 21.15 | 2,788,000 | 57,291,662 | 20.549 | 17.09 | 17.05 | 17.09 | 16.84 | 17.50 | 3,369,419 | 17.003 | -2.36% |
| 2010-10-06 | 0 | 21.15 | 21.05 | 21.15 | 20.90 | 21.50 | 1,860,100 | 39,157,976 | 21.052 | 17.50 | 17.42 | 17.50 | 17.29 | 17.79 | 2,248,012 | 17.419 | 0.24% |
| 2010-10-05 | 0 | 21.10 | 21.05 | 21.10 | 20.85 | 21.20 | 1,617,500 | 33,974,035 | 21.004 | 17.46 | 17.42 | 17.46 | 17.25 | 17.54 | 1,954,819 | 17.380 | 1.20% |
| 2010-10-04 | 0 | 20.85 | 20.85 | 20.95 | 20.60 | 21.80 | 2,427,560 | 50,738,342 | 20.901 | 17.25 | 17.25 | 17.33 | 17.05 | 18.04 | 2,933,812 | 17.294 | -2.80% |
| 2010-09-30 | 0 | 21.45 | 21.45 | 21.50 | 20.50 | 22.10 | 4,382,293 | 93,606,547 | 21.360 | 17.75 | 17.75 | 17.79 | 16.96 | 18.29 | 5,296,191 | 17.674 | 4.89% |
| 2010-09-29 | 0 | 20.45 | 20.40 | 20.45 | 20.00 | 21.00 | 2,513,000 | 51,668,200 | 20.560 | 16.92 | 16.88 | 16.92 | 16.55 | 17.38 | 3,037,070 | 17.013 | 2.00% |
| 2010-09-28 | 0 | 20.05 | 20.00 | 20.10 | 20.00 | 20.50 | 1,006,500 | 20,313,410 | 20.182 | 16.59 | 16.55 | 16.63 | 16.55 | 16.96 | 1,216,399 | 16.700 | -2.43% |
| 2010-09-27 | 0 | 20.55 | 20.50 | 20.55 | 19.88 | 20.60 | 1,980,500 | 40,043,713 | 20.219 | 17.00 | 16.96 | 17.00 | 16.45 | 17.05 | 2,393,520 | 16.730 | 3.68% |
| 2010-09-24 | 0 | 19.82 | 19.78 | 19.82 | 19.70 | 19.90 | 1,566,500 | 31,055,338 | 19.825 | 16.40 | 16.37 | 16.40 | 16.30 | 16.47 | 1,893,183 | 16.404 | -0.50% |
| 2010-09-22 | 0 | 19.92 | 19.84 | 19.92 | 19.46 | 19.94 | 3,141,500 | 62,181,655 | 19.794 | 16.48 | 16.42 | 16.48 | 16.10 | 16.50 | 3,796,639 | 16.378 | 2.36% |
| 2010-09-21 | 0 | 19.46 | 19.46 | 19.50 | 19.40 | 20.20 | 2,424,500 | 47,419,700 | 19.559 | 16.10 | 16.10 | 16.14 | 16.05 | 16.71 | 2,930,113 | 16.184 | -2.31% |
| 2010-09-20 | 0 | 19.92 | 19.90 | 20.00 | 19.44 | 20.00 | 2,448,500 | 48,535,310 | 19.823 | 16.48 | 16.47 | 16.55 | 16.09 | 16.55 | 2,959,119 | 16.402 | 2.15% |
| 2010-09-17 | 0 | 19.50 | 19.48 | 19.50 | 19.42 | 19.58 | 1,346,000 | 26,189,080 | 19.457 | 16.14 | 16.12 | 16.14 | 16.07 | 16.20 | 1,626,699 | 16.100 | 0.41% |
| 2010-09-16 | 0 | 19.42 | 19.42 | 19.44 | 19.32 | 19.62 | 306,700 | 5,960,586 | 19.435 | 16.07 | 16.07 | 16.09 | 15.99 | 16.23 | 370,660 | 16.081 | -0.41% |
| 2010-09-15 | 0 | 19.50 | 19.48 | 19.50 | 19.48 | 19.80 | 1,314,800 | 25,771,193 | 19.601 | 16.14 | 16.12 | 16.14 | 16.12 | 16.38 | 1,588,993 | 16.219 | 0.00% |
| 2010-09-14 | 0 | 19.50 | 19.46 | 19.54 | 19.36 | 20.00 | 838,500 | 16,501,026 | 19.679 | 16.14 | 16.10 | 16.17 | 16.02 | 16.55 | 1,013,364 | 16.283 | -1.02% |
| 2010-09-13 | 0 | 19.70 | 19.70 | 19.78 | 19.66 | 20.20 | 1,261,500 | 25,107,355 | 19.903 | 16.30 | 16.30 | 16.37 | 16.27 | 16.71 | 1,524,578 | 16.468 | -2.23% |
| 2010-09-10 | 0 | 20.15 | 20.00 | 20.15 | 19.88 | 20.30 | 1,068,970 | 21,411,579 | 20.030 | 16.67 | 16.55 | 16.67 | 16.45 | 16.80 | 1,291,897 | 16.574 | 1.87% |
| 2010-09-09 | 0 | 19.78 | 19.78 | 19.80 | 19.72 | 20.25 | 1,390,500 | 27,807,388 | 19.998 | 16.37 | 16.37 | 16.38 | 16.32 | 16.76 | 1,680,480 | 16.547 | -1.00% |
| 2010-09-08 | 0 | 19.98 | 19.98 | 20.00 | 19.28 | 20.05 | 745,000 | 14,660,730 | 19.679 | 16.53 | 16.53 | 16.55 | 15.95 | 16.59 | 900,365 | 16.283 | 2.04% |
| 2010-09-07 | 0 | 19.58 | 19.58 | 19.62 | 19.18 | 19.74 | 1,231,000 | 23,946,370 | 19.453 | 16.20 | 16.20 | 16.23 | 15.87 | 16.33 | 1,487,717 | 16.096 | 1.56% |
| 2010-09-06 | 0 | 19.28 | 19.26 | 19.28 | 19.00 | 19.34 | 880,000 | 16,870,870 | 19.171 | 15.95 | 15.94 | 15.95 | 15.72 | 16.00 | 1,063,518 | 15.863 | 1.37% |
| 2010-09-03 | 0 | 19.02 | 19.00 | 19.02 | 18.98 | 19.54 | 2,991,099 | 57,159,615 | 19.110 | 15.74 | 15.72 | 15.74 | 15.70 | 16.17 | 3,614,873 | 15.812 | -1.45% |
| 2010-09-02 | 0 | 19.30 | 19.26 | 19.30 | 19.10 | 19.60 | 1,062,400 | 20,496,685 | 19.293 | 15.97 | 15.94 | 15.97 | 15.80 | 16.22 | 1,283,957 | 15.964 | -0.72% |
| 2010-09-01 | 0 | 19.44 | 19.34 | 19.44 | 18.88 | 19.50 | 1,863,425 | 35,627,024 | 19.119 | 16.09 | 16.00 | 16.09 | 15.62 | 16.14 | 2,252,030 | 15.820 | 2.42% |
| 2010-08-31 | 0 | 18.98 | 18.98 | 19.00 | 18.66 | 19.30 | 2,105,500 | 40,053,595 | 19.023 | 15.70 | 15.70 | 15.72 | 15.44 | 15.97 | 2,544,588 | 15.741 | 1.39% |
| 2010-08-30 | 0 | 18.72 | 18.78 | 18.86 | 18.66 | 19.44 | 7,280,307 | 137,654,385 | 18.908 | 15.49 | 15.54 | 15.61 | 15.44 | 16.09 | 8,798,567 | 15.645 | -1.99% |
| 2010-08-27 | 0 | 19.10 | 18.94 | 19.00 | 18.86 | 20.10 | 9,729,251 | 188,713,390 | 19.397 | 15.80 | 15.67 | 15.72 | 15.61 | 16.63 | 11,758,222 | 16.049 | -10.12% |
| 2010-08-26 | 0 | 21.25 | 21.25 | 21.50 | 21.15 | 22.00 | 986,700 | 21,192,704 | 21.478 | 17.58 | 17.58 | 17.79 | 17.50 | 18.20 | 1,192,470 | 17.772 | -1.85% |
| 2010-08-25 | 0 | 21.65 | 21.60 | 21.80 | 21.15 | 22.30 | 1,359,833 | 29,721,251 | 21.857 | 17.91 | 17.87 | 18.04 | 17.50 | 18.45 | 1,643,417 | 18.085 | -2.04% |
| 2010-08-24 | 0 | 22.10 | 22.10 | 22.25 | 21.70 | 22.25 | 1,869,000 | 41,214,719 | 22.052 | 18.29 | 18.29 | 18.41 | 17.96 | 18.41 | 2,258,768 | 18.247 | 0.45% |
| 2010-08-23 | 0 | 22.00 | 22.00 | 22.10 | 21.80 | 22.10 | 1,572,000 | 34,532,471 | 21.967 | 18.20 | 18.20 | 18.29 | 18.04 | 18.29 | 1,899,830 | 18.177 | 0.92% |
| 2010-08-20 | 0 | 21.80 | 21.75 | 21.80 | 21.55 | 22.10 | 1,052,000 | 22,979,113 | 21.843 | 18.04 | 18.00 | 18.04 | 17.83 | 18.29 | 1,271,388 | 18.074 | 1.40% |
| 2010-08-19 | 0 | 21.50 | 21.45 | 21.50 | 21.40 | 21.60 | 337,000 | 7,250,622 | 21.515 | 17.79 | 17.75 | 17.79 | 17.71 | 17.87 | 407,279 | 17.803 | 0.23% |
| 2010-08-18 | 0 | 21.45 | 21.40 | 21.45 | 21.00 | 21.50 | 908,000 | 19,285,763 | 21.240 | 17.75 | 17.71 | 17.75 | 17.38 | 17.79 | 1,097,357 | 17.575 | 2.39% |
| 2010-08-17 | 0 | 20.95 | 20.90 | 21.00 | 20.90 | 21.10 | 406,500 | 8,534,275 | 20.995 | 17.33 | 17.29 | 17.38 | 17.29 | 17.46 | 491,273 | 17.372 | 0.48% |
| 2010-08-16 | 0 | 20.85 | 20.70 | 20.85 | 20.50 | 20.90 | 124,000 | 2,565,200 | 20.687 | 17.25 | 17.13 | 17.25 | 16.96 | 17.29 | 149,859 | 17.117 | 0.00% |
| 2010-08-13 | 0 | 20.85 | 20.80 | 20.85 | 20.55 | 20.95 | 622,528 | 12,873,310 | 20.679 | 17.25 | 17.21 | 17.25 | 17.00 | 17.33 | 752,352 | 17.111 | 0.00% |
| 2010-08-12 | 0 | 20.85 | 20.80 | 20.85 | 20.10 | 20.95 | 1,519,447 | 31,242,898 | 20.562 | 17.25 | 17.21 | 17.25 | 16.63 | 17.33 | 1,836,318 | 17.014 | 1.96% |
| 2010-08-11 | 0 | 20.45 | 20.45 | 20.50 | 20.40 | 20.60 | 1,194,500 | 24,557,749 | 20.559 | 16.92 | 16.92 | 16.96 | 16.88 | 17.05 | 1,443,605 | 17.011 | 0.00% |
| 2010-08-10 | 0 | 20.45 | 20.45 | 20.50 | 20.25 | 20.65 | 751,000 | 15,434,995 | 20.553 | 16.92 | 16.92 | 16.96 | 16.76 | 17.09 | 907,616 | 17.006 | -0.24% |
| 2010-08-09 | 0 | 20.50 | 20.45 | 20.50 | 20.10 | 20.60 | 513,493 | 10,478,546 | 20.406 | 16.96 | 16.92 | 16.96 | 16.63 | 17.05 | 620,579 | 16.885 | 1.99% |
| 2010-08-06 | 0 | 20.10 | 20.20 | 20.25 | 20.00 | 20.60 | 944,000 | 19,033,648 | 20.163 | 16.63 | 16.71 | 16.76 | 16.55 | 17.05 | 1,140,865 | 16.684 | -1.47% |
| 2010-08-05 | 0 | 20.40 | 20.30 | 20.40 | 20.20 | 21.50 | 1,074,360 | 22,135,911 | 20.604 | 16.88 | 16.80 | 16.88 | 16.71 | 17.79 | 1,298,411 | 17.048 | -1.21% |
| 2010-08-04 | 0 | 20.65 | 20.65 | 20.70 | 20.60 | 21.60 | 1,036,500 | 21,629,223 | 20.868 | 17.09 | 17.09 | 17.13 | 17.05 | 17.87 | 1,252,655 | 17.267 | -2.36% |
| 2010-08-03 | 0 | 21.15 | 20.95 | 21.20 | 20.90 | 21.90 | 2,707,100 | 58,024,357 | 21.434 | 17.50 | 17.33 | 17.54 | 17.29 | 18.12 | 3,271,648 | 17.736 | 2.67% |
| 2010-08-02 | 0 | 20.60 | 20.45 | 20.60 | 20.00 | 20.60 | 1,133,500 | 23,007,453 | 20.298 | 17.05 | 16.92 | 17.05 | 16.55 | 17.05 | 1,369,884 | 16.795 | 3.10% |
| 2010-07-30 | 0 | 19.98 | 19.94 | 20.00 | 19.60 | 20.00 | 2,111,000 | 42,034,193 | 19.912 | 16.53 | 16.50 | 16.55 | 16.22 | 16.55 | 2,551,235 | 16.476 | 1.94% |
| 2010-07-29 | 0 | 19.60 | 19.54 | 19.68 | 19.52 | 20.00 | 1,165,000 | 23,093,440 | 19.823 | 16.22 | 16.17 | 16.28 | 16.15 | 16.55 | 1,407,953 | 16.402 | 0.20% |
| 2010-07-28 | 0 | 19.56 | 19.54 | 19.56 | 19.34 | 19.74 | 1,612,000 | 31,528,930 | 19.559 | 16.18 | 16.17 | 16.18 | 16.00 | 16.33 | 1,948,172 | 16.184 | 0.31% |
| 2010-07-27 | 0 | 19.50 | 19.50 | 19.54 | 19.36 | 20.15 | 3,966,000 | 77,629,637 | 19.574 | 16.14 | 16.14 | 16.17 | 16.02 | 16.67 | 4,793,083 | 16.196 | -1.52% |
| 2010-07-26 | 0 | 19.80 | 19.78 | 19.80 | 19.78 | 20.40 | 2,098,000 | 41,749,128 | 19.900 | 16.38 | 16.37 | 16.38 | 16.37 | 16.88 | 2,535,524 | 16.466 | -1.00% |
| 2010-07-23 | 0 | 20.00 | 19.98 | 20.10 | 19.96 | 20.65 | 2,432,500 | 48,910,853 | 20.107 | 16.55 | 16.53 | 16.63 | 16.52 | 17.09 | 2,939,782 | 16.638 | -1.72% |
| 2010-07-22 | 0 | 20.35 | 20.30 | 20.35 | 20.20 | 20.95 | 997,500 | 20,365,925 | 20.417 | 16.84 | 16.80 | 16.84 | 16.71 | 17.33 | 1,205,522 | 16.894 | -2.16% |
| 2010-07-21 | 0 | 20.80 | 20.75 | 20.80 | 20.55 | 21.60 | 546,000 | 11,347,897 | 20.784 | 17.21 | 17.17 | 17.21 | 17.00 | 17.87 | 659,865 | 17.197 | 0.00% |
| 2010-07-20 | 0 | 20.80 | 20.75 | 20.80 | 20.65 | 21.00 | 579,000 | 12,027,638 | 20.773 | 17.21 | 17.17 | 17.21 | 17.09 | 17.38 | 699,747 | 17.189 | 0.73% |
| 2010-07-19 | 0 | 20.65 | 20.60 | 20.75 | 20.30 | 21.00 | 468,500 | 9,697,700 | 20.700 | 17.09 | 17.05 | 17.17 | 16.80 | 17.38 | 566,203 | 17.128 | -1.20% |
| 2010-07-16 | 0 | 20.90 | 20.85 | 20.90 | 20.80 | 21.65 | 896,500 | 18,811,338 | 20.983 | 17.29 | 17.25 | 17.29 | 17.21 | 17.91 | 1,083,459 | 17.362 | -2.56% |
| 2010-07-15 | 0 | 21.45 | 21.40 | 21.45 | 20.00 | 22.00 | 338,000 | 7,213,154 | 21.341 | 17.75 | 17.71 | 17.75 | 16.55 | 18.20 | 408,488 | 17.658 | -1.38% |
| 2010-07-14 | 0 | 21.75 | 21.70 | 21.80 | 20.85 | 22.20 | 3,406,500 | 73,702,714 | 21.636 | 18.00 | 17.96 | 18.04 | 17.25 | 18.37 | 4,116,903 | 17.902 | 4.57% |
| 2010-07-13 | 0 | 20.80 | 20.75 | 20.85 | 20.50 | 20.95 | 551,500 | 11,468,450 | 20.795 | 17.21 | 17.17 | 17.25 | 16.96 | 17.33 | 666,512 | 17.207 | 0.48% |
| 2010-07-12 | 0 | 20.70 | 20.70 | 20.80 | 20.70 | 21.25 | 658,500 | 13,884,438 | 21.085 | 17.13 | 17.13 | 17.21 | 17.13 | 17.58 | 795,826 | 17.447 | -1.43% |
| 2010-07-09 | 0 | 21.00 | 20.95 | 21.00 | 20.05 | 21.10 | 2,266,040 | 47,145,642 | 20.805 | 17.38 | 17.33 | 17.38 | 16.59 | 17.46 | 2,738,608 | 17.215 | 5.42% |
| 2010-07-08 | 0 | 19.92 | 20.00 | 20.05 | 19.82 | 20.15 | 803,500 | 16,074,135 | 20.005 | 16.48 | 16.55 | 16.59 | 16.40 | 16.67 | 971,065 | 16.553 | 2.47% |
| 2010-07-07 | 0 | 19.44 | 19.52 | 19.54 | 19.26 | 19.54 | 581,500 | 11,302,430 | 19.437 | 16.09 | 16.15 | 16.17 | 15.94 | 16.17 | 702,768 | 16.083 | 1.57% |
| 2010-07-06 | 0 | 19.14 | 19.12 | 19.28 | 18.96 | 19.92 | 2,308,500 | 44,255,171 | 19.171 | 15.84 | 15.82 | 15.95 | 15.69 | 16.48 | 2,789,922 | 15.863 | -1.85% |
| 2010-07-05 | 0 | 19.50 | 19.48 | 19.50 | 19.32 | 19.80 | 1,253,500 | 24,479,920 | 19.529 | 16.14 | 16.12 | 16.14 | 15.99 | 16.38 | 1,514,909 | 16.159 | -1.12% |
| 2010-07-02 | 0 | 19.72 | 19.66 | 19.72 | 19.60 | 20.05 | 1,792,927 | 35,683,440 | 19.902 | 16.32 | 16.27 | 16.32 | 16.22 | 16.59 | 2,166,830 | 16.468 | -1.40% |
| 2010-06-30 | 0 | 20.00 | 19.98 | 20.00 | 19.26 | 20.20 | 1,242,390 | 24,389,098 | 19.631 | 16.55 | 16.53 | 16.55 | 15.94 | 16.71 | 1,501,482 | 16.243 | 2.35% |
| 2010-06-29 | 0 | 19.54 | 19.56 | 19.58 | 19.52 | 20.50 | 4,454,800 | 88,727,508 | 19.917 | 16.17 | 16.18 | 16.20 | 16.15 | 16.96 | 5,383,819 | 16.480 | 0.00% |
| 2010-06-28 | 0 | 19.54 | 19.52 | 19.58 | 19.20 | 19.70 | 613,500 | 11,911,260 | 19.415 | 16.17 | 16.15 | 16.20 | 15.89 | 16.30 | 741,441 | 16.065 | 0.00% |
| 2010-06-25 | 0 | 19.54 | 19.54 | 19.68 | 19.30 | 19.80 | 398,000 | 7,759,250 | 19.496 | 16.17 | 16.17 | 16.28 | 15.97 | 16.38 | 481,000 | 16.131 | -0.51% |
| 2010-06-24 | 0 | 19.64 | 19.64 | 19.66 | 19.60 | 20.50 | 1,192,435 | 23,855,073 | 20.005 | 16.25 | 16.25 | 16.27 | 16.22 | 16.96 | 1,441,109 | 16.553 | -2.53% |
| 2010-06-23 | 0 | 20.15 | 20.05 | 20.15 | 19.86 | 20.30 | 1,670,094 | 33,626,754 | 20.135 | 16.67 | 16.59 | 16.67 | 16.43 | 16.80 | 2,018,381 | 16.660 | -0.49% |
| 2010-06-22 | 0 | 20.25 | 20.20 | 20.25 | 19.86 | 20.30 | 2,069,320 | 41,549,723 | 20.079 | 16.76 | 16.71 | 16.76 | 16.43 | 16.80 | 2,500,863 | 16.614 | 2.69% |
| 2010-06-21 | 0 | 19.72 | 19.64 | 19.72 | 19.22 | 19.78 | 1,125,500 | 21,979,810 | 19.529 | 16.32 | 16.25 | 16.32 | 15.90 | 16.37 | 1,360,216 | 16.159 | 2.82% |
| 2010-06-18 | 0 | 19.18 | 19.18 | 19.20 | 19.06 | 19.36 | 1,019,500 | 19,568,100 | 19.194 | 15.87 | 15.87 | 15.89 | 15.77 | 16.02 | 1,232,110 | 15.882 | -0.52% |
| 2010-06-17 | 0 | 19.28 | 19.28 | 19.30 | 18.34 | 19.36 | 3,151,503 | 59,940,361 | 19.020 | 15.95 | 15.95 | 15.97 | 15.18 | 16.02 | 3,808,728 | 15.738 | -0.72% |
| 2010-06-15 | 0 | 19.42 | 19.40 | 19.42 | 19.10 | 19.50 | 820,045 | 15,911,305 | 19.403 | 16.07 | 16.05 | 16.07 | 15.80 | 16.14 | 991,060 | 16.055 | 0.52% |
| 2010-06-14 | 0 | 19.32 | 19.30 | 19.34 | 18.86 | 19.50 | 1,264,885 | 24,063,038 | 19.024 | 15.99 | 15.97 | 16.00 | 15.61 | 16.14 | 1,528,668 | 15.741 | 2.66% |
| 2010-06-11 | 0 | 18.82 | 18.82 | 18.88 | 18.68 | 18.92 | 1,790,814 | 33,565,248 | 18.743 | 15.57 | 15.57 | 15.62 | 15.46 | 15.66 | 2,164,276 | 15.509 | 0.32% |
| 2010-06-10 | 0 | 18.76 | 18.58 | 18.76 | 18.00 | 18.88 | 812,248 | 15,018,395 | 18.490 | 15.52 | 15.37 | 15.52 | 14.89 | 15.62 | 981,637 | 15.299 | 3.19% |
| 2010-06-09 | 0 | 18.18 | 18.18 | 18.20 | 18.12 | 18.46 | 1,045,500 | 19,038,560 | 18.210 | 15.04 | 15.04 | 15.06 | 14.99 | 15.27 | 1,263,532 | 15.068 | -0.55% |
| 2010-06-08 | 0 | 18.28 | 18.30 | 18.32 | 17.96 | 18.60 | 314,500 | 5,747,330 | 18.275 | 15.13 | 15.14 | 15.16 | 14.86 | 15.39 | 380,087 | 15.121 | 1.44% |
| 2010-06-07 | 0 | 18.02 | 18.00 | 18.02 | 17.52 | 18.20 | 1,094,000 | 19,820,522 | 18.118 | 14.91 | 14.89 | 14.91 | 14.50 | 15.06 | 1,322,146 | 14.991 | -3.12% |
| 2010-06-04 | 0 | 18.60 | 18.60 | 18.62 | 18.20 | 18.80 | 1,063,280 | 19,798,669 | 18.620 | 15.39 | 15.39 | 15.41 | 15.06 | 15.56 | 1,285,020 | 15.407 | 2.09% |
| 2010-06-03 | 0 | 18.22 | 18.12 | 18.18 | 18.12 | 18.48 | 1,520,000 | 27,950,733 | 18.389 | 15.08 | 14.99 | 15.04 | 14.99 | 15.29 | 1,836,986 | 15.216 | 0.00% |
| 2010-06-02 | 0 | 18.22 | 18.24 | 18.48 | 17.98 | 19.02 | 1,624,500 | 29,703,593 | 18.285 | 15.08 | 15.09 | 15.29 | 14.88 | 15.74 | 1,963,279 | 15.130 | -3.09% |
| 2010-06-01 | 0 | 18.80 | 18.90 | 19.00 | 18.70 | 19.18 | 3,067,500 | 57,869,212 | 18.865 | 15.56 | 15.64 | 15.72 | 15.47 | 15.87 | 3,707,207 | 15.610 | 0.00% |
| 2010-05-31 | 0 | 18.80 | 18.72 | 18.80 | 18.64 | 18.96 | 736,500 | 13,843,330 | 18.796 | 15.56 | 15.49 | 15.56 | 15.42 | 15.69 | 890,092 | 15.553 | 0.64% |
| 2010-05-28 | 0 | 18.68 | 18.66 | 18.68 | 18.60 | 18.98 | 1,747,000 | 32,698,313 | 18.717 | 15.46 | 15.44 | 15.46 | 15.39 | 15.70 | 2,111,325 | 15.487 | 0.97% |
| 2010-05-27 | 0 | 18.50 | 18.44 | 18.50 | 16.88 | 18.60 | 2,592,500 | 46,510,485 | 17.940 | 15.31 | 15.26 | 15.31 | 13.97 | 15.39 | 3,133,149 | 14.845 | 6.81% |
| 2010-05-26 | 0 | 17.32 | 17.30 | 17.42 | 16.20 | 17.42 | 2,347,677 | 39,631,451 | 16.881 | 14.33 | 14.31 | 14.41 | 13.40 | 14.41 | 2,837,270 | 13.968 | 2.00% |
| 2010-05-25 | 0 | 16.98 | 16.88 | 16.94 | 16.88 | 17.34 | 1,335,000 | 22,789,301 | 17.071 | 14.05 | 13.97 | 14.02 | 13.97 | 14.35 | 1,613,405 | 14.125 | -2.41% |
| 2010-05-24 | 0 | 17.40 | 17.36 | 17.40 | 16.32 | 17.66 | 2,540,500 | 44,489,240 | 17.512 | 14.40 | 14.36 | 14.40 | 13.50 | 14.61 | 3,070,305 | 14.490 | 3.08% |
| 2010-05-20 | 0 | 16.88 | 16.64 | 16.90 | 15.52 | 17.54 | 5,411,100 | 89,471,045 | 16.535 | 13.97 | 13.77 | 13.98 | 12.84 | 14.51 | 6,539,549 | 13.682 | -1.44% |
| 2010-05-19 | 0 | 17.40 | 17.26 | 17.36 | 17.22 | 17.64 | 1,273,000 | 22,188,150 | 17.430 | 14.17 | 14.06 | 14.14 | 14.02 | 14.37 | 1,563,099 | 14.195 | -2.14% |
| 2010-05-18 | 0 | 17.78 | 17.84 | 17.86 | 17.68 | 17.98 | 1,200,000 | 21,288,387 | 17.740 | 14.48 | 14.53 | 14.55 | 14.40 | 14.64 | 1,473,464 | 14.448 | -1.11% |
| 2010-05-17 | 0 | 17.98 | 17.96 | 18.00 | 17.80 | 18.60 | 1,291,000 | 23,130,730 | 17.917 | 14.64 | 14.63 | 14.66 | 14.50 | 15.15 | 1,585,201 | 14.592 | -3.23% |
| 2010-05-14 | 0 | 18.58 | 18.50 | 18.60 | 18.48 | 19.08 | 789,403 | 14,847,794 | 18.809 | 15.13 | 15.07 | 15.15 | 15.05 | 15.54 | 969,297 | 15.318 | -2.21% |
| 2010-05-13 | 0 | 19.00 | 18.98 | 19.00 | 18.94 | 19.54 | 1,414,000 | 26,905,500 | 19.028 | 15.47 | 15.46 | 15.47 | 15.42 | 15.91 | 1,736,231 | 15.496 | -1.66% |
| 2010-05-12 | 0 | 19.32 | 19.32 | 19.34 | 18.54 | 19.40 | 2,029,386 | 38,519,054 | 18.981 | 15.73 | 15.73 | 15.75 | 15.10 | 15.80 | 2,491,856 | 15.458 | 2.33% |
| 2010-05-11 | 0 | 18.88 | 18.80 | 18.94 | 18.02 | 19.10 | 2,290,600 | 42,040,933 | 18.354 | 15.38 | 15.31 | 15.42 | 14.68 | 15.56 | 2,812,597 | 14.947 | 4.19% |
| 2010-05-10 | 0 | 18.12 | 18.00 | 18.12 | 17.46 | 18.16 | 2,253,700 | 39,860,182 | 17.687 | 14.76 | 14.66 | 14.76 | 14.22 | 14.79 | 2,767,288 | 14.404 | 3.07% |
| 2010-05-07 | 0 | 17.58 | 17.54 | 17.60 | 17.20 | 17.70 | 6,286,400 | 110,588,488 | 17.592 | 14.32 | 14.28 | 14.33 | 14.01 | 14.42 | 7,718,985 | 14.327 | -1.90% |
| 2010-05-06 | 0 | 17.92 | 17.92 | 17.94 | 17.40 | 18.04 | 2,047,000 | 36,447,020 | 17.805 | 14.59 | 14.59 | 14.61 | 14.17 | 14.69 | 2,513,484 | 14.501 | -1.75% |
| 2010-05-05 | 0 | 18.24 | 18.22 | 18.24 | 18.02 | 18.88 | 3,046,000 | 56,109,002 | 18.421 | 14.85 | 14.84 | 14.85 | 14.68 | 15.38 | 3,740,142 | 15.002 | -4.00% |
| 2010-05-04 | 0 | 19.00 | 19.00 | 19.02 | 18.92 | 19.18 | 1,189,000 | 22,561,912 | 18.976 | 15.47 | 15.47 | 15.49 | 15.41 | 15.62 | 1,459,957 | 15.454 | 0.85% |
| 2010-05-03 | 0 | 18.84 | 18.84 | 18.92 | 18.76 | 19.20 | 2,362,276 | 44,808,895 | 18.969 | 15.34 | 15.34 | 15.41 | 15.28 | 15.64 | 2,900,607 | 15.448 | -2.59% |
| 2010-04-30 | 0 | 19.34 | 19.26 | 19.36 | 19.02 | 19.40 | 4,417,500 | 84,924,175 | 19.225 | 15.75 | 15.69 | 15.77 | 15.49 | 15.80 | 5,424,188 | 15.657 | 0.42% |
| 2010-04-29 | 0 | 19.26 | 19.24 | 19.26 | 19.02 | 19.46 | 1,657,500 | 31,862,799 | 19.223 | 15.69 | 15.67 | 15.69 | 15.49 | 15.85 | 2,035,222 | 15.656 | 0.94% |
| 2010-04-28 | 0 | 19.08 | 19.06 | 19.10 | 19.00 | 19.36 | 1,445,466 | 27,706,765 | 19.168 | 15.54 | 15.52 | 15.56 | 15.47 | 15.77 | 1,774,868 | 15.611 | -2.55% |
| 2010-04-27 | 0 | 19.58 | 19.56 | 19.58 | 19.52 | 19.94 | 2,008,500 | 39,720,356 | 19.776 | 15.95 | 15.93 | 15.95 | 15.90 | 16.24 | 2,466,210 | 16.106 | -2.00% |
| 2010-04-26 | 0 | 19.98 | 19.90 | 20.00 | 19.60 | 20.70 | 2,990,500 | 60,268,375 | 20.153 | 16.27 | 16.21 | 16.29 | 15.96 | 16.86 | 3,671,994 | 16.413 | -2.54% |
| 2010-04-23 | 0 | 20.50 | 20.35 | 20.55 | 20.10 | 20.55 | 2,727,000 | 55,583,294 | 20.383 | 16.70 | 16.57 | 16.74 | 16.37 | 16.74 | 3,348,446 | 16.600 | 0.74% |
| 2010-04-22 | 0 | 20.35 | 20.30 | 20.35 | 19.74 | 20.45 | 2,068,182 | 41,769,134 | 20.196 | 16.57 | 16.53 | 16.57 | 16.08 | 16.65 | 2,539,493 | 16.448 | 1.50% |
| 2010-04-21 | 0 | 20.05 | 20.00 | 20.05 | 19.62 | 20.30 | 3,751,038 | 74,958,532 | 19.983 | 16.33 | 16.29 | 16.33 | 15.98 | 16.53 | 4,605,849 | 16.275 | 0.25% |
| 2010-04-20 | 0 | 20.00 | 19.96 | 20.15 | 19.40 | 20.20 | 2,990,893 | 59,547,962 | 19.910 | 16.29 | 16.26 | 16.41 | 15.80 | 16.45 | 3,672,477 | 16.215 | 3.41% |
| 2010-04-19 | 0 | 19.34 | 19.30 | 19.34 | 18.54 | 19.36 | 3,349,534 | 63,412,175 | 18.932 | 15.75 | 15.72 | 15.75 | 15.10 | 15.77 | 4,112,847 | 15.418 | 0.73% |
| 2010-04-16 | 0 | 19.20 | 19.04 | 19.20 | 18.80 | 20.10 | 6,267,675 | 120,525,820 | 19.230 | 15.64 | 15.51 | 15.64 | 15.31 | 16.37 | 7,695,993 | 15.661 | -4.48% |
| 2010-04-15 | 0 | 20.10 | 20.05 | 20.10 | 20.00 | 20.35 | 915,500 | 18,429,025 | 20.130 | 16.37 | 16.33 | 16.37 | 16.29 | 16.57 | 1,124,130 | 16.394 | -0.50% |
| 2010-04-14 | 0 | 20.20 | 20.20 | 20.25 | 20.00 | 20.50 | 3,253,500 | 65,355,310 | 20.088 | 16.45 | 16.45 | 16.49 | 16.29 | 16.70 | 3,994,928 | 16.360 | -1.46% |
| 2010-04-13 | 0 | 20.50 | 20.35 | 20.45 | 20.15 | 20.90 | 2,514,735 | 51,516,583 | 20.486 | 16.70 | 16.57 | 16.65 | 16.41 | 17.02 | 3,087,809 | 16.684 | -0.97% |
| 2010-04-12 | 0 | 20.70 | 20.70 | 20.75 | 20.00 | 20.80 | 5,457,224 | 111,877,406 | 20.501 | 16.86 | 16.86 | 16.90 | 16.29 | 16.94 | 6,700,851 | 16.696 | 0.00% |
| 2010-04-09 | 0 | 20.70 | 20.60 | 20.70 | 20.15 | 20.90 | 2,564,000 | 52,696,825 | 20.553 | 16.86 | 16.78 | 16.86 | 16.41 | 17.02 | 3,148,301 | 16.738 | 2.48% |
| 2010-04-08 | 0 | 20.20 | 20.15 | 20.20 | 19.76 | 20.40 | 5,239,436 | 105,416,543 | 20.120 | 16.45 | 16.41 | 16.45 | 16.09 | 16.61 | 6,433,432 | 16.386 | 0.00% |
| 2010-04-07 | 0 | 20.20 | 20.35 | 20.40 | 20.05 | 20.70 | 7,232,080 | 146,299,943 | 20.229 | 16.45 | 16.57 | 16.61 | 16.33 | 16.86 | 8,880,173 | 16.475 | 0.25% |
| 2010-04-01 | 0 | 20.15 | 20.15 | 20.20 | 19.32 | 20.70 | 5,214,500 | 104,274,570 | 19.997 | 16.41 | 16.41 | 16.45 | 15.73 | 16.86 | 6,402,814 | 16.286 | 2.28% |
| 2010-03-31 | 0 | 19.70 | 19.58 | 19.78 | 19.50 | 21.20 | 5,639,500 | 114,082,292 | 20.229 | 16.04 | 15.95 | 16.11 | 15.88 | 17.27 | 6,924,665 | 16.475 | -3.67% |
| 2010-03-30 | 0 | 20.45 | 20.45 | 20.50 | 20.30 | 22.10 | 2,554,500 | 53,965,205 | 21.126 | 16.65 | 16.65 | 16.70 | 16.53 | 18.00 | 3,136,636 | 17.205 | -5.98% |
| 2010-03-29 | 0 | 21.75 | 21.70 | 21.80 | 21.05 | 21.90 | 1,026,000 | 22,290,605 | 21.726 | 17.71 | 17.67 | 17.75 | 17.14 | 17.84 | 1,259,811 | 17.694 | 2.84% |
| 2010-03-26 | 0 | 21.15 | 21.10 | 21.25 | 21.00 | 21.70 | 1,581,200 | 33,398,515 | 21.122 | 17.22 | 17.18 | 17.31 | 17.10 | 17.67 | 1,941,534 | 17.202 | 0.24% |
| 2010-03-25 | 0 | 21.10 | 21.20 | 21.25 | 21.00 | 22.05 | 2,571,500 | 55,238,513 | 21.481 | 17.18 | 17.27 | 17.31 | 17.10 | 17.96 | 3,157,510 | 17.494 | -4.09% |
| 2010-03-24 | 0 | 22.00 | 21.85 | 22.20 | 21.75 | 22.35 | 4,451,000 | 98,256,497 | 22.075 | 17.92 | 17.79 | 18.08 | 17.71 | 18.20 | 5,465,322 | 17.978 | 2.33% |
| 2010-03-23 | 0 | 21.50 | 21.50 | 21.75 | 21.25 | 22.20 | 3,756,500 | 81,754,550 | 21.764 | 17.51 | 17.51 | 17.71 | 17.31 | 18.08 | 4,612,555 | 17.724 | 1.65% |
| 2010-03-22 | 0 | 21.15 | 21.05 | 21.15 | 20.65 | 21.70 | 2,005,306 | 42,229,135 | 21.059 | 17.22 | 17.14 | 17.22 | 16.82 | 17.67 | 2,462,288 | 17.150 | -1.17% |
| 2010-03-19 | 0 | 21.40 | 21.30 | 21.40 | 20.50 | 21.60 | 1,748,500 | 37,140,190 | 21.241 | 17.43 | 17.35 | 17.43 | 16.70 | 17.59 | 2,146,959 | 17.299 | 4.39% |
| 2010-03-18 | 0 | 20.50 | 20.35 | 20.50 | 20.25 | 20.75 | 2,439,500 | 49,965,291 | 20.482 | 16.70 | 16.57 | 16.70 | 16.49 | 16.90 | 2,995,429 | 16.681 | -0.97% |
| 2010-03-17 | 0 | 20.70 | 20.55 | 20.70 | 19.86 | 20.70 | 1,495,000 | 30,378,735 | 20.320 | 16.86 | 16.74 | 16.86 | 16.17 | 16.86 | 1,835,690 | 16.549 | 2.73% |
| 2010-03-16 | 0 | 20.15 | 20.05 | 20.15 | 19.82 | 20.50 | 1,324,000 | 26,636,715 | 20.118 | 16.41 | 16.33 | 16.41 | 16.14 | 16.70 | 1,625,722 | 16.385 | -1.47% |
| 2010-03-15 | 0 | 20.45 | 20.50 | 20.65 | 20.30 | 20.70 | 765,400 | 15,695,595 | 20.506 | 16.65 | 16.70 | 16.82 | 16.53 | 16.86 | 939,824 | 16.701 | 0.99% |
| 2010-03-12 | 0 | 20.25 | 20.25 | 20.30 | 20.20 | 21.50 | 2,447,500 | 50,112,772 | 20.475 | 16.49 | 16.49 | 16.53 | 16.45 | 17.51 | 3,005,252 | 16.675 | -4.48% |
| 2010-03-11 | 0 | 21.20 | 21.15 | 21.20 | 20.10 | 21.30 | 6,277,500 | 130,445,490 | 20.780 | 17.27 | 17.22 | 17.27 | 16.37 | 17.35 | 7,708,057 | 16.923 | 6.11% |
| 2010-03-10 | 0 | 19.98 | 19.96 | 19.98 | 19.60 | 19.98 | 2,838,225 | 56,499,847 | 19.907 | 16.27 | 16.26 | 16.27 | 15.96 | 16.27 | 3,485,018 | 16.212 | 2.04% |
| 2010-03-09 | 0 | 19.58 | 19.56 | 19.58 | 19.06 | 19.98 | 2,283,500 | 44,887,460 | 19.657 | 15.95 | 15.93 | 15.95 | 15.52 | 16.27 | 2,803,879 | 16.009 | 0.93% |
| 2010-03-08 | 0 | 19.40 | 19.38 | 19.40 | 19.10 | 19.60 | 2,597,500 | 50,270,001 | 19.353 | 15.80 | 15.78 | 15.80 | 15.56 | 15.96 | 3,189,435 | 15.761 | 2.32% |
| 2010-03-05 | 0 | 18.96 | 18.96 | 19.00 | 18.88 | 19.30 | 2,214,834 | 42,250,116 | 19.076 | 15.44 | 15.44 | 15.47 | 15.38 | 15.72 | 2,719,565 | 15.536 | 0.74% |
| 2010-03-04 | 0 | 18.82 | 18.80 | 18.84 | 18.72 | 19.72 | 2,708,200 | 52,185,321 | 19.269 | 15.33 | 15.31 | 15.34 | 15.25 | 16.06 | 3,325,362 | 15.693 | -4.37% |
| 2010-03-03 | 0 | 19.68 | 19.60 | 19.68 | 19.52 | 20.30 | 3,537,695 | 69,836,740 | 19.741 | 16.03 | 15.96 | 16.03 | 15.90 | 16.53 | 4,343,888 | 16.077 | -1.60% |
| 2010-03-02 | 0 | 20.00 | 20.00 | 20.05 | 19.52 | 20.10 | 5,116,400 | 101,824,751 | 19.902 | 16.29 | 16.29 | 16.33 | 15.90 | 16.37 | 6,282,358 | 16.208 | 0.60% |
| 2010-03-01 | 0 | 19.88 | 19.86 | 19.88 | 19.30 | 19.96 | 5,648,500 | 110,602,422 | 19.581 | 16.19 | 16.17 | 16.19 | 15.72 | 16.26 | 6,935,716 | 15.947 | 3.87% |
| 2010-02-26 | 0 | 19.14 | 19.12 | 19.14 | 17.96 | 19.20 | 6,796,000 | 125,467,612 | 18.462 | 15.59 | 15.57 | 15.59 | 14.63 | 15.64 | 8,344,716 | 15.036 | 1.38% |
| 2010-02-25 | 0 | 18.88 | 18.82 | 18.88 | 18.10 | 19.56 | 7,734,100 | 144,584,343 | 18.694 | 15.38 | 15.33 | 15.38 | 14.74 | 15.93 | 9,496,596 | 15.225 | -2.78% |
| 2010-02-24 | 0 | 19.42 | 19.44 | 19.62 | 19.38 | 19.88 | 4,868,000 | 95,524,673 | 19.623 | 15.82 | 15.83 | 15.98 | 15.78 | 16.19 | 5,977,351 | 15.981 | -2.61% |
| 2010-02-23 | 0 | 19.94 | 19.90 | 19.94 | 19.80 | 20.90 | 5,161,988 | 103,530,896 | 20.056 | 16.24 | 16.21 | 16.24 | 16.13 | 17.02 | 6,338,335 | 16.334 | -5.05% |
| 2010-02-22 | 0 | 21.00 | 20.90 | 20.95 | 20.90 | 21.70 | 2,015,000 | 42,459,400 | 21.072 | 17.10 | 17.02 | 17.06 | 17.02 | 17.67 | 2,474,191 | 17.161 | -0.47% |
| 2010-02-19 | 0 | 21.10 | 21.10 | 21.15 | 21.00 | 21.45 | 686,500 | 14,575,388 | 21.231 | 17.18 | 17.18 | 17.22 | 17.10 | 17.47 | 842,944 | 17.291 | 0.24% |
| 2010-02-18 | 0 | 21.05 | 20.95 | 21.00 | 20.95 | 21.65 | 1,015,000 | 21,735,205 | 21.414 | 17.14 | 17.06 | 17.10 | 17.06 | 17.63 | 1,246,305 | 17.440 | -2.55% |
| 2010-02-17 | 0 | 21.60 | 21.60 | 21.75 | 21.10 | 22.70 | 1,809,000 | 39,201,925 | 21.671 | 17.59 | 17.59 | 17.71 | 17.18 | 18.49 | 2,221,247 | 17.649 | -1.37% |
| 2010-02-12 | 0 | 21.90 | 21.70 | 21.90 | 20.90 | 22.00 | 800,000 | 17,230,279 | 21.538 | 17.84 | 17.67 | 17.84 | 17.02 | 17.92 | 982,309 | 17.541 | 1.86% |
| 2010-02-11 | 0 | 21.50 | 21.30 | 21.50 | 20.45 | 21.70 | 3,415,500 | 72,224,565 | 21.146 | 17.51 | 17.35 | 17.51 | 16.65 | 17.67 | 4,193,846 | 17.222 | 3.37% |
| 2010-02-10 | 0 | 20.80 | 20.65 | 20.75 | 19.94 | 21.40 | 3,338,000 | 68,609,401 | 20.554 | 16.94 | 16.82 | 16.90 | 16.24 | 17.43 | 4,098,685 | 16.739 | 0.48% |
| 2010-02-09 | 0 | 20.70 | 20.50 | 20.85 | 19.12 | 21.35 | 9,689,300 | 197,752,649 | 20.409 | 16.86 | 16.70 | 16.98 | 15.57 | 17.39 | 11,897,360 | 16.622 | -3.50% |
| 2010-02-08 | 0 | 21.45 | 21.35 | 21.45 | 20.95 | 22.10 | 1,413,500 | 30,427,507 | 21.526 | 17.47 | 17.39 | 17.47 | 17.06 | 18.00 | 1,735,617 | 17.531 | 2.14% |
| 2010-02-05 | 0 | 21.00 | 21.00 | 21.10 | 20.45 | 21.80 | 3,228,500 | 68,896,338 | 21.340 | 17.10 | 17.10 | 17.18 | 16.65 | 17.75 | 3,964,231 | 17.379 | -6.04% |
| 2010-02-04 | 0 | 22.35 | 21.95 | 22.30 | 21.50 | 22.65 | 2,073,000 | 45,515,172 | 21.956 | 18.20 | 17.88 | 18.16 | 17.51 | 18.45 | 2,545,409 | 17.881 | -0.89% |
| 2010-02-03 | 0 | 22.55 | 22.50 | 22.65 | 21.85 | 22.70 | 697,000 | 15,563,825 | 22.330 | 18.36 | 18.32 | 18.45 | 17.79 | 18.49 | 855,837 | 18.186 | 4.64% |
| 2010-02-02 | 0 | 21.55 | 21.45 | 21.55 | 21.20 | 22.15 | 2,110,900 | 45,676,355 | 21.638 | 17.55 | 17.47 | 17.55 | 17.27 | 18.04 | 2,591,945 | 17.622 | 1.65% |
| 2010-02-01 | 0 | 21.20 | 21.10 | 21.20 | 20.85 | 21.90 | 1,757,820 | 37,045,991 | 21.075 | 17.27 | 17.18 | 17.27 | 16.98 | 17.84 | 2,158,403 | 17.164 | 1.19% |
| 2010-01-29 | 0 | 20.95 | 20.80 | 21.00 | 20.20 | 21.10 | 2,940,630 | 60,858,166 | 20.696 | 17.06 | 16.94 | 17.10 | 16.45 | 17.18 | 3,610,760 | 16.855 | -0.95% |
| 2010-01-28 | 0 | 21.15 | 21.10 | 21.35 | 20.10 | 21.45 | 6,339,000 | 132,118,861 | 20.842 | 17.22 | 17.18 | 17.39 | 16.37 | 17.47 | 7,783,572 | 16.974 | 1.20% |
| 2010-01-27 | 0 | 20.90 | 20.90 | 20.95 | 20.70 | 21.30 | 1,744,500 | 36,598,674 | 20.980 | 17.02 | 17.02 | 17.06 | 16.86 | 17.35 | 2,142,048 | 17.086 | -1.88% |
| 2010-01-26 | 0 | 21.30 | 21.20 | 21.30 | 21.00 | 22.05 | 1,458,800 | 31,005,815 | 21.254 | 17.35 | 17.27 | 17.35 | 17.10 | 17.96 | 1,791,241 | 17.310 | -2.96% |
| 2010-01-25 | 0 | 21.95 | 21.85 | 22.00 | 21.05 | 22.35 | 2,378,867 | 51,152,386 | 21.503 | 17.88 | 17.79 | 17.92 | 17.14 | 18.20 | 2,920,978 | 17.512 | 2.57% |
| 2010-01-22 | 0 | 21.40 | 21.50 | 21.70 | 20.50 | 22.20 | 3,289,500 | 69,996,425 | 21.279 | 17.43 | 17.51 | 17.67 | 16.70 | 18.08 | 4,039,132 | 17.330 | -5.73% |
| 2010-01-21 | 0 | 22.70 | 22.75 | 22.80 | 22.65 | 24.50 | 1,770,500 | 40,858,050 | 23.077 | 18.49 | 18.53 | 18.57 | 18.45 | 19.95 | 2,173,973 | 18.794 | -4.42% |
| 2010-01-20 | 0 | 23.75 | 23.65 | 23.75 | 23.60 | 23.95 | 1,725,400 | 40,889,836 | 23.699 | 19.34 | 19.26 | 19.34 | 19.22 | 19.51 | 2,118,595 | 19.300 | 1.06% |
| 2010-01-19 | 0 | 23.50 | 23.50 | 23.60 | 23.20 | 24.15 | 1,677,500 | 39,693,937 | 23.663 | 19.14 | 19.14 | 19.22 | 18.89 | 19.67 | 2,059,779 | 19.271 | -1.47% |
| 2010-01-18 | 0 | 23.85 | 23.75 | 23.95 | 23.60 | 24.60 | 1,863,000 | 44,571,375 | 23.925 | 19.42 | 19.34 | 19.51 | 19.22 | 20.03 | 2,287,552 | 19.484 | -3.05% |
| 2010-01-15 | 0 | 24.60 | 24.45 | 24.55 | 24.35 | 25.45 | 950,900 | 23,456,015 | 24.667 | 20.03 | 19.91 | 19.99 | 19.83 | 20.73 | 1,167,597 | 20.089 | -2.38% |
| 2010-01-14 | 0 | 25.20 | 25.05 | 25.20 | 24.55 | 25.40 | 633,000 | 15,908,575 | 25.132 | 20.52 | 20.40 | 20.52 | 19.99 | 20.69 | 777,252 | 20.468 | 1.61% |
| 2010-01-13 | 0 | 24.80 | 24.80 | 25.00 | 24.60 | 26.30 | 1,864,000 | 47,388,994 | 25.423 | 20.20 | 20.20 | 20.36 | 20.03 | 21.42 | 2,288,780 | 20.705 | -4.98% |
| 2010-01-12 | 0 | 26.10 | 26.10 | 26.25 | 25.85 | 27.20 | 1,597,334 | 42,065,995 | 26.335 | 21.26 | 21.26 | 21.38 | 21.05 | 22.15 | 1,961,345 | 21.448 | -1.32% |
| 2010-01-11 | 0 | 26.45 | 26.40 | 26.70 | 25.35 | 27.00 | 1,731,500 | 45,094,817 | 26.044 | 21.54 | 21.50 | 21.74 | 20.65 | 21.99 | 2,126,085 | 21.210 | 6.44% |
| 2010-01-08 | 0 | 24.85 | 24.50 | 24.85 | 23.80 | 25.15 | 1,807,500 | 44,356,652 | 24.540 | 20.24 | 19.95 | 20.24 | 19.38 | 20.48 | 2,219,405 | 19.986 | 5.07% |
| 2010-01-07 | 0 | 23.65 | 23.65 | 23.90 | 23.40 | 24.50 | 1,445,370 | 34,615,477 | 23.949 | 19.26 | 19.26 | 19.46 | 19.06 | 19.95 | 1,774,750 | 19.504 | -3.86% |
| 2010-01-06 | 0 | 24.60 | 24.50 | 24.60 | 24.50 | 25.35 | 1,035,500 | 25,581,140 | 24.704 | 20.03 | 19.95 | 20.03 | 19.95 | 20.65 | 1,271,476 | 20.119 | -2.38% |
| 2010-01-05 | 0 | 25.20 | 24.95 | 25.20 | 24.50 | 25.50 | 1,526,800 | 38,029,001 | 24.908 | 20.52 | 20.32 | 20.52 | 19.95 | 20.77 | 1,874,737 | 20.285 | 2.86% |
| 2010-01-04 | 0 | 24.50 | 24.45 | 24.50 | 23.90 | 24.50 | 890,000 | 21,747,200 | 24.435 | 19.95 | 19.91 | 19.95 | 19.46 | 19.95 | 1,092,819 | 19.900 | 1.66% |
| 2009-12-31 | 0 | 24.10 | 24.10 | 24.40 | 23.85 | 24.60 | 411,000 | 10,006,250 | 24.346 | 19.63 | 19.63 | 19.87 | 19.42 | 20.03 | 504,661 | 19.828 | 0.21% |
| 2009-12-30 | 0 | 24.05 | 24.05 | 24.25 | 23.90 | 24.50 | 225,000 | 5,451,525 | 24.229 | 19.59 | 19.59 | 19.75 | 19.46 | 19.95 | 276,274 | 19.732 | -1.23% |
| 2009-12-29 | 0 | 24.35 | 24.30 | 24.45 | 23.50 | 24.45 | 395,300 | 9,526,304 | 24.099 | 19.83 | 19.79 | 19.91 | 19.14 | 19.91 | 485,384 | 19.626 | 1.88% |
| 2009-12-28 | 0 | 23.90 | 23.90 | 24.05 | 23.80 | 24.35 | 345,000 | 8,275,225 | 23.986 | 19.46 | 19.46 | 19.59 | 19.38 | 19.83 | 423,621 | 19.535 | -0.42% |
| 2009-12-24 | 0 | 24.00 | 23.95 | 24.25 | 23.75 | 24.45 | 260,000 | 6,240,335 | 24.001 | 19.55 | 19.51 | 19.75 | 19.34 | 19.91 | 319,250 | 19.547 | 0.42% |
| 2009-12-23 | 0 | 23.90 | 23.70 | 23.90 | 23.50 | 24.30 | 350,583 | 8,320,246 | 23.733 | 19.46 | 19.30 | 19.46 | 19.14 | 19.79 | 430,476 | 19.328 | -0.90% |
| 2009-12-22 | 0 | 24.40 | 24.35 | 24.45 | 23.80 | 24.50 | 562,500 | 13,649,100 | 24.265 | 19.64 | 19.60 | 19.68 | 19.16 | 19.72 | 698,818 | 19.532 | 1.88% |
| 2009-12-21 | 0 | 23.95 | 23.90 | 23.95 | 23.65 | 24.50 | 408,978 | 9,784,782 | 23.925 | 19.28 | 19.24 | 19.28 | 19.04 | 19.72 | 508,091 | 19.258 | -2.24% |
| 2009-12-18 | 0 | 24.50 | 24.35 | 24.55 | 23.40 | 24.55 | 1,021,540 | 24,400,593 | 23.886 | 19.72 | 19.60 | 19.76 | 18.84 | 19.76 | 1,269,104 | 19.227 | 1.66% |
| 2009-12-17 | 0 | 24.10 | 23.85 | 24.10 | 23.65 | 26.50 | 2,176,527 | 53,085,246 | 24.390 | 19.40 | 19.20 | 19.40 | 19.04 | 21.33 | 2,703,995 | 19.632 | -3.60% |
| 2009-12-16 | 0 | 25.00 | 25.20 | 25.35 | 23.95 | 25.35 | 3,022,105 | 74,062,657 | 24.507 | 20.12 | 20.28 | 20.40 | 19.28 | 20.40 | 3,754,494 | 19.726 | -1.96% |
| 2009-12-15 | 0 | 25.50 | 25.35 | 25.45 | 24.15 | 30.00 | 1,778,083 | 45,657,891 | 25.678 | 20.53 | 20.40 | 20.49 | 19.44 | 24.15 | 2,208,991 | 20.669 | 6.03% |
| 2009-12-14 | 0 | 24.05 | 24.00 | 24.05 | 23.15 | 24.15 | 741,297 | 17,597,640 | 23.739 | 19.36 | 19.32 | 19.36 | 18.63 | 19.44 | 920,946 | 19.108 | 2.56% |
| 2009-12-11 | 0 | 23.45 | 23.45 | 23.50 | 23.00 | 24.95 | 2,405,000 | 57,308,300 | 23.829 | 18.88 | 18.88 | 18.92 | 18.51 | 20.08 | 2,987,837 | 19.181 | -3.89% |
| 2009-12-10 | 0 | 24.40 | 24.40 | 24.60 | 24.20 | 25.55 | 2,986,500 | 74,139,350 | 24.825 | 19.64 | 19.64 | 19.80 | 19.48 | 20.57 | 3,710,260 | 19.982 | -4.87% |
| 2009-12-09 | 0 | 25.65 | 25.40 | 25.50 | 23.45 | 25.80 | 2,135,280 | 52,979,441 | 24.812 | 20.65 | 20.45 | 20.53 | 18.88 | 20.77 | 2,652,752 | 19.972 | 4.69% |
| 2009-12-08 | 0 | 24.50 | 24.45 | 24.50 | 24.20 | 25.50 | 1,009,500 | 24,813,775 | 24.580 | 19.72 | 19.68 | 19.72 | 19.48 | 20.53 | 1,254,146 | 19.785 | -1.41% |
| 2009-12-07 | 0 | 24.85 | 25.00 | 25.05 | 22.70 | 25.20 | 2,999,000 | 73,356,992 | 24.461 | 20.00 | 20.12 | 20.16 | 18.27 | 20.28 | 3,725,789 | 19.689 | 10.44% |
| 2009-12-04 | 0 | 22.50 | 22.35 | 22.50 | 21.40 | 22.65 | 1,036,000 | 23,002,725 | 22.203 | 18.11 | 17.99 | 18.11 | 17.23 | 18.23 | 1,287,068 | 17.872 | 2.51% |
| 2009-12-03 | 0 | 21.95 | 21.95 | 22.00 | 21.35 | 22.20 | 1,365,500 | 29,780,203 | 21.809 | 17.67 | 17.67 | 17.71 | 17.19 | 17.87 | 1,696,421 | 17.555 | 2.33% |
| 2009-12-02 | 0 | 21.45 | 21.50 | 21.60 | 21.35 | 21.80 | 539,800 | 11,657,285 | 21.596 | 17.27 | 17.31 | 17.39 | 17.19 | 17.55 | 670,617 | 17.383 | 0.00% |
| 2009-12-01 | 0 | 21.45 | 21.45 | 21.50 | 20.90 | 21.50 | 646,500 | 13,696,658 | 21.186 | 17.27 | 17.27 | 17.31 | 16.82 | 17.31 | 803,175 | 17.053 | 1.90% |
| 2009-11-30 | 0 | 21.05 | 20.90 | 21.15 | 20.80 | 21.55 | 801,500 | 16,899,800 | 21.085 | 16.94 | 16.82 | 17.02 | 16.74 | 17.35 | 995,739 | 16.972 | 3.44% |
| 2009-11-27 | 0 | 20.35 | 20.35 | 20.45 | 20.20 | 21.50 | 1,229,500 | 25,474,325 | 20.719 | 16.38 | 16.38 | 16.46 | 16.26 | 17.31 | 1,527,462 | 16.678 | -4.46% |
| 2009-11-26 | 0 | 21.30 | 21.30 | 21.50 | 21.25 | 22.05 | 804,500 | 17,402,150 | 21.631 | 17.15 | 17.15 | 17.31 | 17.10 | 17.75 | 999,466 | 17.411 | 0.24% |
| 2009-11-25 | 0 | 21.25 | 21.25 | 21.35 | 21.00 | 22.60 | 1,257,000 | 27,161,075 | 21.608 | 17.10 | 17.10 | 17.19 | 16.90 | 18.19 | 1,561,626 | 17.393 | -2.30% |
| 2009-11-24 | 0 | 21.75 | 21.75 | 21.90 | 20.55 | 22.00 | 2,783,660 | 58,944,118 | 21.175 | 17.51 | 17.51 | 17.63 | 16.54 | 17.71 | 3,458,263 | 17.044 | 5.84% |
| 2009-11-23 | 0 | 20.55 | 20.55 | 20.60 | 20.25 | 20.70 | 771,795 | 15,812,681 | 20.488 | 16.54 | 16.54 | 16.58 | 16.30 | 16.66 | 958,835 | 16.492 | 0.74% |
| 2009-11-20 | 0 | 20.40 | 20.25 | 20.40 | 19.90 | 20.50 | 1,003,702 | 20,137,110 | 20.063 | 16.42 | 16.30 | 16.42 | 16.02 | 16.50 | 1,246,943 | 16.149 | 0.99% |
| 2009-11-19 | 0 | 20.20 | 20.10 | 20.20 | 20.00 | 20.70 | 1,154,800 | 23,481,271 | 20.334 | 16.26 | 16.18 | 16.26 | 16.10 | 16.66 | 1,434,659 | 16.367 | -2.65% |
| 2009-11-18 | 0 | 20.75 | 20.75 | 20.80 | 20.50 | 21.70 | 1,332,000 | 28,103,200 | 21.099 | 16.70 | 16.70 | 16.74 | 16.50 | 17.47 | 1,654,802 | 16.983 | -0.24% |
| 2009-11-17 | 0 | 20.80 | 20.60 | 20.80 | 20.65 | 20.85 | 1,450,300 | 30,090,068 | 20.748 | 16.74 | 16.58 | 16.74 | 16.62 | 16.78 | 1,801,771 | 16.700 | 0.48% |
| 2009-11-16 | 0 | 20.70 | 20.60 | 20.70 | 20.40 | 20.85 | 3,130,015 | 64,574,195 | 20.631 | 16.66 | 16.58 | 16.66 | 16.42 | 16.78 | 3,888,555 | 16.606 | 3.60% |
| 2009-11-13 | 0 | 19.98 | 19.98 | 20.00 | 19.90 | 20.90 | 1,537,700 | 30,863,335 | 20.071 | 16.08 | 16.08 | 16.10 | 16.02 | 16.82 | 1,910,352 | 16.156 | -1.58% |
| 2009-11-12 | 0 | 20.30 | 20.30 | 20.40 | 20.00 | 20.50 | 746,400 | 15,059,135 | 20.176 | 16.34 | 16.34 | 16.42 | 16.10 | 16.50 | 927,286 | 16.240 | 1.81% |
| 2009-11-11 | 0 | 19.94 | 19.92 | 20.00 | 19.52 | 20.60 | 2,014,000 | 40,195,930 | 19.958 | 16.05 | 16.03 | 16.10 | 15.71 | 16.58 | 2,502,081 | 16.065 | -4.36% |
| 2009-11-10 | 0 | 20.85 | 20.70 | 20.85 | 20.70 | 21.30 | 564,500 | 11,857,300 | 21.005 | 16.78 | 16.66 | 16.78 | 16.66 | 17.15 | 701,303 | 16.908 | 0.72% |
| 2009-11-09 | 0 | 20.70 | 20.70 | 20.90 | 20.70 | 21.40 | 347,502 | 7,267,830 | 20.915 | 16.66 | 16.66 | 16.82 | 16.66 | 17.23 | 431,717 | 16.835 | -0.48% |
| 2009-11-06 | 0 | 20.80 | 20.80 | 21.00 | 20.50 | 21.15 | 1,202,400 | 25,134,600 | 20.904 | 16.74 | 16.74 | 16.90 | 16.50 | 17.02 | 1,493,794 | 16.826 | 2.21% |
| 2009-11-05 | 0 | 20.35 | 20.30 | 20.40 | 20.10 | 20.50 | 531,000 | 10,782,575 | 20.306 | 16.38 | 16.34 | 16.42 | 16.18 | 16.50 | 659,685 | 16.345 | -0.73% |
| 2009-11-04 | 0 | 20.50 | 20.40 | 20.50 | 20.15 | 21.20 | 469,500 | 9,566,025 | 20.375 | 16.50 | 16.42 | 16.50 | 16.22 | 17.06 | 583,280 | 16.400 | 0.24% |
| 2009-11-03 | 0 | 20.45 | 20.45 | 20.50 | 19.90 | 21.10 | 1,236,168 | 25,359,615 | 20.515 | 16.46 | 16.46 | 16.50 | 16.02 | 16.98 | 1,535,746 | 16.513 | 0.74% |
| 2009-11-02 | 0 | 20.30 | 20.15 | 20.30 | 19.56 | 21.00 | 1,571,500 | 31,422,400 | 19.995 | 16.34 | 16.22 | 16.34 | 15.74 | 16.90 | 1,952,344 | 16.095 | -4.25% |
| 2009-10-30 | 0 | 21.20 | 21.00 | 21.15 | 20.55 | 21.25 | 1,712,900 | 35,996,505 | 21.015 | 17.06 | 16.90 | 17.02 | 16.54 | 17.10 | 2,128,011 | 16.916 | 3.67% |
| 2009-10-29 | 0 | 20.45 | 20.30 | 20.50 | 19.50 | 20.55 | 923,904 | 18,665,081 | 20.202 | 16.46 | 16.34 | 16.50 | 15.70 | 16.54 | 1,147,807 | 16.262 | -0.49% |
| 2009-10-28 | 0 | 20.55 | 20.40 | 20.45 | 20.30 | 20.90 | 977,500 | 20,199,585 | 20.665 | 16.54 | 16.42 | 16.46 | 16.34 | 16.82 | 1,214,391 | 16.634 | 0.49% |
| 2009-10-27 | 0 | 20.45 | 20.40 | 20.45 | 20.25 | 21.35 | 2,590,900 | 53,958,544 | 20.826 | 16.46 | 16.42 | 16.46 | 16.30 | 17.19 | 3,218,789 | 16.764 | -5.76% |
| 2009-10-23 | 0 | 21.70 | 21.65 | 21.95 | 20.95 | 22.15 | 2,005,735 | 43,355,743 | 21.616 | 17.47 | 17.43 | 17.67 | 16.86 | 17.83 | 2,491,813 | 17.399 | 3.33% |
| 2009-10-22 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 22.00 | 1,579,500 | 33,372,681 | 21.129 | 16.90 | 16.86 | 16.90 | 16.66 | 17.71 | 1,962,282 | 17.007 | -4.11% |
| 2009-10-21 | 0 | 21.90 | 21.90 | 22.00 | 21.05 | 22.20 | 953,280 | 20,740,474 | 21.757 | 17.63 | 17.63 | 17.71 | 16.94 | 17.87 | 1,184,302 | 17.513 | 3.06% |
| 2009-10-20 | 0 | 21.25 | 21.15 | 21.40 | 21.15 | 21.95 | 418,391 | 8,951,509 | 21.395 | 17.10 | 17.02 | 17.23 | 17.02 | 17.67 | 519,786 | 17.222 | -3.41% |
| 2009-10-19 | 0 | 22.00 | 21.95 | 22.00 | 21.50 | 22.10 | 421,000 | 9,243,200 | 21.955 | 17.71 | 17.67 | 17.71 | 17.31 | 17.79 | 523,027 | 17.673 | -0.90% |
| 2009-10-16 | 0 | 22.20 | 22.10 | 22.30 | 21.55 | 22.40 | 756,500 | 16,751,150 | 22.143 | 17.87 | 17.79 | 17.95 | 17.35 | 18.03 | 939,833 | 17.824 | 3.02% |
| 2009-10-15 | 0 | 21.55 | 21.35 | 21.45 | 20.80 | 21.75 | 993,000 | 21,172,775 | 21.322 | 17.35 | 17.19 | 17.27 | 16.74 | 17.51 | 1,233,648 | 17.163 | 4.36% |
| 2009-10-14 | 0 | 20.65 | 20.60 | 20.70 | 20.30 | 21.40 | 830,860 | 17,279,827 | 20.798 | 16.62 | 16.58 | 16.66 | 16.34 | 17.23 | 1,032,214 | 16.741 | 0.73% |
| 2009-10-13 | 0 | 20.50 | 20.50 | 20.90 | 20.00 | 21.40 | 3,002,500 | 61,671,692 | 20.540 | 16.50 | 16.50 | 16.82 | 16.10 | 17.23 | 3,730,138 | 16.533 | 2.50% |
| 2009-10-12 | 0 | 20.00 | 20.00 | 20.05 | 19.92 | 20.20 | 827,500 | 16,591,132 | 20.050 | 16.10 | 16.10 | 16.14 | 16.03 | 16.26 | 1,028,040 | 16.139 | 0.00% |
| 2009-10-09 | 0 | 20.00 | 19.98 | 20.00 | 19.80 | 20.70 | 1,524,000 | 30,501,979 | 20.014 | 16.10 | 16.08 | 16.10 | 15.94 | 16.66 | 1,893,332 | 16.110 | 1.42% |
| 2009-10-08 | 0 | 19.72 | 19.70 | 19.72 | 19.66 | 20.00 | 2,503,500 | 49,756,613 | 19.875 | 15.87 | 15.86 | 15.87 | 15.82 | 16.10 | 3,110,208 | 15.998 | -1.20% |
| 2009-10-07 | 0 | 19.96 | 19.82 | 19.96 | 19.72 | 20.05 | 1,234,350 | 24,318,108 | 19.701 | 16.07 | 15.95 | 16.07 | 15.87 | 16.14 | 1,533,487 | 15.858 | 1.42% |
| 2009-10-06 | 0 | 19.68 | 19.62 | 19.68 | 19.26 | 19.70 | 199,000 | 3,873,040 | 19.463 | 15.84 | 15.79 | 15.84 | 15.50 | 15.86 | 247,226 | 15.666 | 0.00% |
| 2009-10-05 | 0 | 19.68 | 19.68 | 19.70 | 19.20 | 19.80 | 2,002,000 | 39,325,832 | 19.643 | 15.84 | 15.84 | 15.86 | 15.45 | 15.94 | 2,487,173 | 15.811 | 1.86% |
| 2009-10-02 | 0 | 19.32 | 19.24 | 19.32 | 19.00 | 19.68 | 2,098,400 | 40,477,277 | 19.290 | 15.55 | 15.49 | 15.55 | 15.29 | 15.84 | 2,606,935 | 15.527 | -0.21% |
| 2009-09-30 | 0 | 19.36 | 19.30 | 19.36 | 18.78 | 19.38 | 770,608 | 14,788,802 | 19.191 | 15.58 | 15.54 | 15.58 | 15.12 | 15.60 | 957,360 | 15.447 | 3.09% |
| 2009-09-29 | 0 | 18.78 | 18.76 | 18.80 | 18.60 | 19.00 | 552,000 | 10,349,190 | 18.749 | 15.12 | 15.10 | 15.13 | 14.97 | 15.29 | 685,774 | 15.091 | 1.08% |
| 2009-09-28 | 0 | 18.58 | 18.56 | 18.58 | 18.40 | 18.80 | 389,000 | 7,255,740 | 18.652 | 14.96 | 14.94 | 14.96 | 14.81 | 15.13 | 483,272 | 15.014 | -1.48% |
| 2009-09-25 | 0 | 18.86 | 18.74 | 18.86 | 18.74 | 19.50 | 787,500 | 14,984,758 | 19.028 | 15.18 | 15.08 | 15.18 | 15.08 | 15.70 | 978,346 | 15.316 | -3.28% |
| 2009-09-24 | 0 | 19.50 | 19.42 | 19.50 | 18.80 | 19.98 | 1,562,400 | 30,284,146 | 19.383 | 15.70 | 15.63 | 15.70 | 15.13 | 16.08 | 1,941,038 | 15.602 | 4.06% |
| 2009-09-23 | 0 | 18.74 | 18.70 | 18.74 | 18.58 | 19.26 | 299,000 | 5,620,710 | 18.798 | 15.08 | 15.05 | 15.08 | 14.96 | 15.50 | 371,461 | 15.131 | -1.16% |
| 2009-09-22 | 0 | 18.96 | 18.82 | 19.06 | 18.70 | 19.20 | 607,000 | 11,412,010 | 18.801 | 15.26 | 15.15 | 15.34 | 15.05 | 15.45 | 754,103 | 15.133 | 0.32% |
| 2009-09-21 | 0 | 18.90 | 18.92 | 19.00 | 18.62 | 19.20 | 761,713 | 14,483,390 | 19.014 | 15.21 | 15.23 | 15.29 | 14.99 | 15.45 | 946,310 | 15.305 | 1.14% |
| 2009-09-18 | 0 | 18.96 | 18.96 | 19.02 | 18.92 | 19.92 | 460,524 | 8,866,222 | 19.253 | 15.04 | 15.04 | 15.09 | 15.01 | 15.80 | 580,471 | 15.274 | -3.85% |
| 2009-09-17 | 0 | 19.72 | 19.66 | 19.72 | 18.56 | 19.86 | 1,175,725 | 22,900,967 | 19.478 | 15.65 | 15.60 | 15.65 | 14.72 | 15.76 | 1,481,952 | 15.453 | 7.88% |
| 2009-09-16 | 0 | 18.28 | 18.24 | 18.30 | 17.98 | 18.60 | 1,467,500 | 26,633,580 | 18.149 | 14.50 | 14.47 | 14.52 | 14.26 | 14.76 | 1,849,722 | 14.399 | 0.77% |
| 2009-09-15 | 0 | 18.14 | 18.14 | 18.16 | 17.90 | 19.00 | 888,500 | 16,133,800 | 18.159 | 14.39 | 14.39 | 14.41 | 14.20 | 15.07 | 1,119,917 | 14.406 | -3.92% |
| 2009-09-14 | 0 | 18.88 | 18.88 | 18.90 | 18.64 | 19.08 | 473,099 | 8,967,807 | 18.956 | 14.98 | 14.98 | 14.99 | 14.79 | 15.14 | 596,321 | 15.039 | -2.38% |
| 2009-09-11 | 0 | 19.34 | 19.34 | 19.38 | 19.10 | 20.10 | 1,306,200 | 25,844,229 | 19.786 | 15.34 | 15.34 | 15.38 | 15.15 | 15.95 | 1,646,410 | 15.697 | -3.20% |
| 2009-09-10 | 0 | 19.98 | 20.00 | 20.05 | 19.78 | 20.30 | 2,040,900 | 40,556,500 | 19.872 | 15.85 | 15.87 | 15.91 | 15.69 | 16.11 | 2,572,468 | 15.766 | 1.42% |
| 2009-09-09 | 0 | 19.70 | 19.72 | 19.74 | 19.20 | 19.74 | 1,900,130 | 37,053,004 | 19.500 | 15.63 | 15.65 | 15.66 | 15.23 | 15.66 | 2,395,034 | 15.471 | 2.82% |
| 2009-09-08 | 0 | 19.16 | 19.06 | 19.16 | 18.40 | 19.22 | 1,698,962 | 31,924,748 | 18.791 | 15.20 | 15.12 | 15.20 | 14.60 | 15.25 | 2,141,470 | 14.908 | -0.10% |
| 2009-09-07 | 0 | 19.18 | 19.10 | 19.18 | 18.20 | 19.50 | 1,481,338 | 28,242,298 | 19.065 | 15.22 | 15.15 | 15.22 | 14.44 | 15.47 | 1,867,164 | 15.126 | 4.92% |
| 2009-09-04 | 0 | 18.28 | 18.18 | 18.28 | 18.10 | 18.30 | 1,680,000 | 30,574,550 | 18.199 | 14.50 | 14.42 | 14.50 | 14.36 | 14.52 | 2,117,569 | 14.439 | 0.44% |
| 2009-09-03 | 0 | 18.20 | 18.18 | 18.20 | 17.98 | 18.30 | 1,031,500 | 18,724,720 | 18.153 | 14.44 | 14.42 | 14.44 | 14.26 | 14.52 | 1,300,162 | 14.402 | 0.00% |
| 2009-09-02 | 0 | 18.20 | 18.18 | 18.20 | 17.90 | 18.54 | 1,789,900 | 32,668,830 | 18.252 | 14.44 | 14.42 | 14.44 | 14.20 | 14.71 | 2,256,093 | 14.480 | -0.11% |
| 2009-09-01 | 0 | 18.22 | 18.20 | 18.22 | 17.62 | 18.24 | 1,736,300 | 31,068,774 | 17.894 | 14.46 | 14.44 | 14.46 | 13.98 | 14.47 | 2,188,533 | 14.196 | 2.71% |
| 2009-08-31 | 0 | 17.74 | 17.72 | 17.76 | 17.62 | 18.40 | 1,158,500 | 20,717,450 | 17.883 | 14.07 | 14.06 | 14.09 | 13.98 | 14.60 | 1,460,240 | 14.188 | -2.53% |
| 2009-08-28 | 0 | 18.20 | 18.18 | 18.20 | 18.10 | 18.42 | 1,055,000 | 19,201,910 | 18.201 | 14.44 | 14.42 | 14.44 | 14.36 | 14.61 | 1,329,783 | 14.440 | 0.44% |
| 2009-08-27 | 0 | 18.12 | 18.10 | 18.12 | 17.94 | 18.28 | 1,231,000 | 22,279,305 | 18.099 | 14.38 | 14.36 | 14.38 | 14.23 | 14.50 | 1,551,624 | 14.359 | -1.74% |
| 2009-08-26 | 0 | 18.44 | 18.28 | 18.46 | 17.80 | 18.88 | 1,649,000 | 30,142,007 | 18.279 | 14.63 | 14.50 | 14.65 | 14.12 | 14.98 | 2,078,495 | 14.502 | -0.54% |
| 2009-08-25 | 0 | 18.54 | 18.48 | 18.54 | 18.36 | 18.72 | 271,000 | 5,005,568 | 18.471 | 14.71 | 14.66 | 14.71 | 14.57 | 14.85 | 341,584 | 14.654 | -1.07% |
| 2009-08-24 | 0 | 18.74 | 18.74 | 18.76 | 18.44 | 19.50 | 1,381,962 | 26,027,617 | 18.834 | 14.87 | 14.87 | 14.88 | 14.63 | 15.47 | 1,741,905 | 14.942 | 5.28% |
| 2009-08-21 | 0 | 17.80 | 17.80 | 17.84 | 17.30 | 18.88 | 19,927,500 | 350,872,872 | 17.608 | 14.12 | 14.12 | 14.15 | 13.73 | 14.98 | 25,117,774 | 13.969 | -5.72% |
| 2009-08-20 | 0 | 18.88 | 18.70 | 18.78 | 18.12 | 19.10 | 796,100 | 14,757,610 | 18.537 | 14.98 | 14.84 | 14.90 | 14.38 | 15.15 | 1,003,450 | 14.707 | 0.53% |
| 2009-08-19 | 0 | 18.78 | 18.78 | 18.82 | 18.02 | 19.18 | 458,742 | 8,648,280 | 18.852 | 14.90 | 14.90 | 14.93 | 14.30 | 15.22 | 578,225 | 14.957 | 0.86% |
| 2009-08-18 | 0 | 18.62 | 18.60 | 18.64 | 18.26 | 19.20 | 486,500 | 9,037,110 | 18.576 | 14.77 | 14.76 | 14.79 | 14.49 | 15.23 | 613,213 | 14.737 | -2.51% |
| 2009-08-17 | 0 | 19.10 | 19.00 | 19.06 | 18.80 | 19.68 | 999,000 | 19,363,129 | 19.383 | 15.15 | 15.07 | 15.12 | 14.92 | 15.61 | 1,259,197 | 15.377 | -5.45% |
| 2009-08-14 | 0 | 20.20 | 20.10 | 20.20 | 19.58 | 20.50 | 905,000 | 18,221,681 | 20.135 | 16.03 | 15.95 | 16.03 | 15.53 | 16.26 | 1,140,714 | 15.974 | 0.00% |
| 2009-08-13 | 0 | 20.20 | 20.00 | 20.20 | 19.84 | 20.80 | 477,500 | 9,614,805 | 20.136 | 16.03 | 15.87 | 16.03 | 15.74 | 16.50 | 601,869 | 15.975 | 3.27% |
| 2009-08-12 | 0 | 19.56 | 19.52 | 19.58 | 19.20 | 20.45 | 411,000 | 8,141,910 | 19.810 | 15.52 | 15.49 | 15.53 | 15.23 | 16.22 | 518,048 | 15.717 | -3.41% |
| 2009-08-11 | 0 | 20.25 | 20.10 | 20.25 | 19.70 | 20.40 | 475,500 | 9,556,560 | 20.098 | 16.07 | 15.95 | 16.07 | 15.63 | 16.18 | 599,348 | 15.945 | 1.45% |
| 2009-08-10 | 0 | 19.96 | 19.82 | 19.96 | 19.02 | 20.00 | 815,000 | 16,063,900 | 19.710 | 15.84 | 15.72 | 15.84 | 15.09 | 15.87 | 1,027,273 | 15.637 | 7.43% |
| 2009-08-07 | 0 | 18.58 | 18.64 | 18.82 | 18.20 | 19.88 | 1,354,155 | 26,017,037 | 19.213 | 14.74 | 14.79 | 14.93 | 14.44 | 15.77 | 1,706,855 | 15.243 | -6.16% |
| 2009-08-06 | 0 | 19.80 | 19.74 | 19.84 | 19.70 | 20.00 | 1,465,500 | 29,062,360 | 19.831 | 15.71 | 15.66 | 15.74 | 15.63 | 15.87 | 1,847,201 | 15.733 | -0.80% |
| 2009-08-05 | 0 | 19.96 | 19.96 | 19.98 | 19.90 | 21.35 | 870,000 | 17,660,359 | 20.299 | 15.84 | 15.84 | 15.85 | 15.79 | 16.94 | 1,096,598 | 16.105 | -4.50% |
| 2009-08-04 | 0 | 20.90 | 20.75 | 20.85 | 20.15 | 22.65 | 2,061,000 | 42,288,637 | 20.519 | 16.58 | 16.46 | 16.54 | 15.99 | 17.97 | 2,597,804 | 16.279 | 4.50% |
| 2009-08-03 | 0 | 20.00 | 19.98 | 20.00 | 19.90 | 20.85 | 1,949,600 | 39,277,470 | 20.146 | 15.87 | 15.85 | 15.87 | 15.79 | 16.54 | 2,457,389 | 15.983 | 0.10% |
| 2009-07-31 | 0 | 19.98 | 19.96 | 19.98 | 19.84 | 20.25 | 769,500 | 15,380,609 | 19.988 | 15.85 | 15.84 | 15.85 | 15.74 | 16.07 | 969,922 | 15.858 | 2.25% |
| 2009-07-30 | 0 | 19.54 | 19.50 | 19.86 | 19.50 | 20.00 | 467,500 | 9,220,300 | 19.723 | 15.50 | 15.47 | 15.76 | 15.47 | 15.87 | 589,264 | 15.647 | -2.10% |
| 2009-07-29 | 0 | 19.96 | 19.96 | 20.00 | 19.56 | 20.65 | 1,972,206 | 39,566,920 | 20.062 | 15.84 | 15.84 | 15.87 | 15.52 | 16.38 | 2,485,883 | 15.917 | -2.16% |
| 2009-07-28 | 0 | 20.40 | 20.30 | 20.40 | 20.20 | 20.85 | 1,074,500 | 21,906,325 | 20.388 | 16.18 | 16.11 | 16.18 | 16.03 | 16.54 | 1,354,362 | 16.175 | -0.73% |
| 2009-07-27 | 0 | 20.55 | 20.35 | 20.55 | 20.05 | 20.70 | 634,000 | 12,929,065 | 20.393 | 16.30 | 16.14 | 16.30 | 15.91 | 16.42 | 799,130 | 16.179 | 1.73% |
| 2009-07-24 | 0 | 20.20 | 20.10 | 20.25 | 20.00 | 20.70 | 1,557,500 | 31,633,036 | 20.310 | 16.03 | 15.95 | 16.07 | 15.87 | 16.42 | 1,963,163 | 16.113 | 0.00% |
| 2009-07-23 | 0 | 20.20 | 20.20 | 20.30 | 20.05 | 21.00 | 2,213,000 | 45,425,428 | 20.527 | 16.03 | 16.03 | 16.11 | 15.91 | 16.66 | 2,789,393 | 16.285 | -4.04% |
| 2009-07-22 | 0 | 21.05 | 21.00 | 21.05 | 19.90 | 21.70 | 3,044,300 | 63,610,877 | 20.895 | 16.70 | 16.66 | 16.70 | 15.79 | 17.22 | 3,837,212 | 16.577 | 4.47% |
| 2009-07-21 | 0 | 20.15 | 19.98 | 20.15 | 18.94 | 21.00 | 2,355,607 | 46,347,032 | 19.675 | 15.99 | 15.85 | 15.99 | 15.03 | 16.66 | 2,969,143 | 15.610 | 8.92% |
| 2009-07-20 | 0 | 18.50 | 18.52 | 18.56 | 18.36 | 18.80 | 935,000 | 17,327,120 | 18.532 | 14.68 | 14.69 | 14.72 | 14.57 | 14.92 | 1,178,528 | 14.702 | -1.28% |
| 2009-07-17 | 0 | 18.74 | 18.64 | 18.76 | 18.60 | 18.90 | 2,087,900 | 39,158,312 | 18.755 | 14.87 | 14.79 | 14.88 | 14.76 | 14.99 | 2,631,710 | 14.879 | 0.21% |
| 2009-07-16 | 0 | 18.70 | 18.66 | 18.70 | 17.72 | 18.80 | 4,732,500 | 87,861,316 | 18.566 | 14.84 | 14.80 | 14.84 | 14.06 | 14.92 | 5,965,117 | 14.729 | 5.53% |
| 2009-07-15 | 0 | 17.72 | 17.70 | 17.72 | 17.40 | 17.82 | 1,753,000 | 30,935,054 | 17.647 | 14.06 | 14.04 | 14.06 | 13.80 | 14.14 | 2,209,583 | 14.000 | 2.31% |
| 2009-07-14 | 0 | 17.32 | 17.32 | 17.34 | 17.30 | 17.72 | 1,348,400 | 23,553,160 | 17.468 | 13.74 | 13.74 | 13.76 | 13.73 | 14.06 | 1,699,601 | 13.858 | -0.57% |
| 2009-07-13 | 0 | 17.42 | 17.22 | 17.42 | 17.00 | 18.72 | 4,209,500 | 72,397,060 | 17.199 | 13.82 | 13.66 | 13.82 | 13.49 | 14.85 | 5,305,897 | 13.645 | 2.47% |
| 2009-07-10 | 0 | 17.00 | 16.96 | 17.00 | 16.90 | 17.10 | 856,000 | 14,500,490 | 16.940 | 13.49 | 13.46 | 13.49 | 13.41 | 13.57 | 1,078,952 | 13.439 | 1.43% |
| 2009-07-09 | 0 | 16.76 | 16.66 | 16.74 | 16.20 | 16.98 | 3,168,500 | 52,803,738 | 16.665 | 13.30 | 13.22 | 13.28 | 12.85 | 13.47 | 3,993,761 | 13.222 | -1.06% |
| 2009-07-08 | 0 | 16.94 | 16.94 | 17.00 | 16.72 | 17.52 | 1,313,841 | 22,273,747 | 16.953 | 13.44 | 13.44 | 13.49 | 13.27 | 13.90 | 1,656,041 | 13.450 | -5.47% |
| 2009-07-07 | 0 | 17.92 | 17.92 | 18.00 | 17.80 | 18.64 | 530,953 | 9,536,973 | 17.962 | 14.22 | 14.22 | 14.28 | 14.12 | 14.79 | 669,244 | 14.250 | -0.78% |
| 2009-07-06 | 0 | 18.06 | 18.06 | 18.10 | 18.00 | 18.76 | 889,500 | 16,309,630 | 18.336 | 14.33 | 14.33 | 14.36 | 14.28 | 14.88 | 1,121,177 | 14.547 | -1.85% |
| 2009-07-03 | 0 | 18.40 | 18.30 | 18.40 | 18.16 | 18.84 | 420,500 | 7,758,030 | 18.450 | 14.60 | 14.52 | 14.60 | 14.41 | 14.95 | 530,023 | 14.637 | 0.88% |
| 2009-07-02 | 0 | 18.24 | 18.14 | 18.44 | 18.02 | 18.94 | 1,190,000 | 22,211,380 | 18.665 | 14.47 | 14.39 | 14.63 | 14.30 | 15.03 | 1,499,945 | 14.808 | 0.00% |
| 2009-06-30 | 0 | 18.24 | 18.02 | 18.22 | 18.00 | 19.00 | 1,113,300 | 20,385,910 | 18.311 | 14.47 | 14.30 | 14.46 | 14.28 | 15.07 | 1,403,268 | 14.527 | -3.80% |
| 2009-06-29 | 0 | 18.96 | 18.90 | 18.96 | 18.44 | 19.20 | 965,500 | 18,273,020 | 18.926 | 15.04 | 14.99 | 15.04 | 14.63 | 15.23 | 1,216,972 | 15.015 | 1.39% |
| 2009-06-26 | 0 | 18.70 | 18.70 | 18.78 | 17.98 | 19.08 | 1,029,500 | 19,000,105 | 18.456 | 14.84 | 14.84 | 14.90 | 14.26 | 15.14 | 1,297,641 | 14.642 | 5.17% |
| 2009-06-25 | 0 | 17.78 | 17.66 | 17.68 | 17.58 | 18.08 | 1,842,319 | 33,080,588 | 17.956 | 14.11 | 14.01 | 14.03 | 13.95 | 14.34 | 2,322,165 | 14.246 | -1.22% |
| 2009-06-24 | 0 | 18.00 | 17.88 | 18.00 | 17.70 | 18.16 | 2,335,500 | 42,000,348 | 17.984 | 14.28 | 14.19 | 14.28 | 14.04 | 14.41 | 2,943,799 | 14.267 | 0.67% |
| 2009-06-23 | 0 | 17.88 | 17.74 | 17.90 | 17.20 | 17.98 | 1,211,300 | 21,490,676 | 17.742 | 14.19 | 14.07 | 14.20 | 13.65 | 14.26 | 1,526,793 | 14.076 | -0.67% |
| 2009-06-22 | 0 | 18.00 | 17.90 | 18.00 | 17.48 | 18.48 | 324,500 | 5,829,730 | 17.965 | 14.28 | 14.20 | 14.28 | 13.87 | 14.66 | 409,019 | 14.253 | 1.69% |
| 2009-06-19 | 0 | 17.70 | 17.50 | 17.90 | 17.34 | 17.94 | 650,500 | 11,400,820 | 17.526 | 14.04 | 13.88 | 14.20 | 13.76 | 14.23 | 819,928 | 13.905 | 2.08% |
| 2009-06-18 | 0 | 17.34 | 17.34 | 17.38 | 17.32 | 18.08 | 1,143,500 | 20,156,040 | 17.627 | 13.76 | 13.76 | 13.79 | 13.74 | 14.34 | 1,441,334 | 13.984 | -3.67% |
| 2009-06-17 | 0 | 18.00 | 18.20 | 18.42 | 17.30 | 18.42 | 2,217,825 | 39,920,002 | 18.000 | 14.28 | 14.44 | 14.61 | 13.73 | 14.61 | 2,795,475 | 14.280 | 0.00% |
| 2009-06-16 | 0 | 18.00 | 17.94 | 18.00 | 17.66 | 18.24 | 5,310,745 | 95,706,301 | 18.021 | 14.28 | 14.23 | 14.28 | 14.01 | 14.47 | 6,693,970 | 14.297 | -0.88% |
| 2009-06-15 | 0 | 18.16 | 18.10 | 18.18 | 18.08 | 18.58 | 1,857,000 | 33,877,346 | 18.243 | 14.41 | 14.36 | 14.42 | 14.34 | 14.74 | 2,340,670 | 14.473 | 0.78% |
| 2009-06-12 | 0 | 18.02 | 18.02 | 18.18 | 17.52 | 18.68 | 1,576,000 | 28,832,451 | 18.295 | 14.30 | 14.30 | 14.42 | 13.90 | 14.82 | 1,986,482 | 14.514 | -3.94% |
| 2009-06-11 | 0 | 18.76 | 18.70 | 18.82 | 18.00 | 19.06 | 2,613,500 | 49,032,120 | 18.761 | 14.88 | 14.84 | 14.93 | 14.28 | 15.12 | 3,294,207 | 14.884 | 4.22% |
| 2009-06-10 | 0 | 18.00 | 18.00 | 18.18 | 17.50 | 18.20 | 1,104,325 | 19,759,487 | 17.893 | 14.28 | 14.28 | 14.42 | 13.88 | 14.44 | 1,391,955 | 14.195 | 3.57% |
| 2009-06-09 | 0 | 17.38 | 17.16 | 17.38 | 16.68 | 18.28 | 1,066,514 | 18,297,408 | 17.156 | 13.79 | 13.61 | 13.79 | 13.23 | 14.50 | 1,344,296 | 13.611 | -1.25% |
| 2009-06-08 | 0 | 17.60 | 17.40 | 17.60 | 17.30 | 18.24 | 1,379,900 | 24,557,746 | 17.797 | 13.96 | 13.80 | 13.96 | 13.73 | 14.47 | 1,739,306 | 14.119 | -3.30% |
| 2009-06-05 | 0 | 18.20 | 18.12 | 18.20 | 16.60 | 18.50 | 3,542,900 | 61,372,953 | 17.323 | 14.44 | 14.38 | 14.44 | 13.17 | 14.68 | 4,465,676 | 13.743 | 7.69% |
| 2009-06-04 | 0 | 16.90 | 16.88 | 16.90 | 16.70 | 17.18 | 1,755,000 | 29,721,080 | 16.935 | 13.41 | 13.39 | 13.41 | 13.25 | 13.63 | 2,212,104 | 13.436 | 1.20% |
| 2009-06-03 | 0 | 16.70 | 16.70 | 16.72 | 16.50 | 17.50 | 1,122,500 | 19,034,360 | 16.957 | 13.25 | 13.25 | 13.27 | 13.09 | 13.88 | 1,414,864 | 13.453 | 1.83% |
| 2009-06-02 | 0 | 16.40 | 16.42 | 16.44 | 16.28 | 18.96 | 2,754,000 | 48,023,980 | 17.438 | 13.01 | 13.03 | 13.04 | 12.92 | 15.04 | 3,471,301 | 13.835 | 0.61% |
| 2009-06-01 | 0 | 16.30 | 16.30 | 16.42 | 16.26 | 16.90 | 988,235 | 16,341,073 | 16.536 | 12.93 | 12.93 | 13.03 | 12.90 | 13.41 | 1,245,629 | 13.119 | 6.82% |
| 2009-05-29 | 0 | 15.26 | 15.56 | 15.68 | 15.04 | 17.44 | 3,561,500 | 56,371,780 | 15.828 | 12.11 | 12.34 | 12.44 | 11.93 | 13.84 | 4,489,121 | 12.557 | -4.74% |
| 2009-05-27 | 0 | 16.02 | 16.22 | 16.26 | 15.44 | 16.44 | 3,959,000 | 62,073,495 | 15.679 | 12.71 | 12.87 | 12.90 | 12.25 | 13.04 | 4,990,153 | 12.439 | 10.79% |
| 2009-05-26 | 0 | 14.46 | 14.46 | 14.48 | 14.20 | 14.56 | 1,923,000 | 27,558,880 | 14.331 | 11.47 | 11.47 | 11.49 | 11.27 | 11.55 | 2,423,860 | 11.370 | 2.12% |
| 2009-05-25 | 0 | 14.16 | 14.14 | 14.16 | 14.08 | 14.40 | 1,703,500 | 24,371,950 | 14.307 | 11.23 | 11.22 | 11.23 | 11.17 | 11.42 | 2,147,190 | 11.351 | -2.21% |
| 2009-05-22 | 0 | 14.48 | 14.44 | 14.46 | 14.30 | 14.90 | 1,229,000 | 17,882,333 | 14.550 | 11.49 | 11.46 | 11.47 | 11.35 | 11.82 | 1,549,103 | 11.544 | -2.03% |
| 2009-05-21 | 0 | 14.78 | 14.62 | 14.78 | 13.76 | 14.78 | 3,529,000 | 51,146,782 | 14.493 | 11.73 | 11.60 | 11.73 | 10.92 | 11.73 | 4,448,156 | 11.498 | 0.41% |
| 2009-05-20 | 0 | 14.72 | 14.70 | 14.72 | 14.50 | 15.00 | 2,373,000 | 34,708,170 | 14.626 | 11.68 | 11.66 | 11.68 | 11.50 | 11.90 | 2,991,066 | 11.604 | 3.66% |
| 2009-05-19 | 0 | 14.20 | 14.10 | 14.20 | 13.50 | 14.30 | 6,476,500 | 90,025,245 | 13.900 | 11.27 | 11.19 | 11.27 | 10.71 | 11.35 | 8,163,355 | 11.028 | 6.45% |
| 2009-05-18 | 0 | 13.34 | 13.26 | 13.34 | 13.16 | 13.80 | 1,395,900 | 18,773,649 | 13.449 | 10.58 | 10.52 | 10.58 | 10.44 | 10.95 | 1,759,473 | 10.670 | -0.60% |
| 2009-05-15 | 0 | 13.42 | 13.42 | 13.46 | 13.36 | 14.20 | 2,687,000 | 36,476,400 | 13.575 | 10.65 | 10.65 | 10.68 | 10.60 | 11.27 | 3,386,850 | 10.770 | -2.04% |
| 2009-05-14 | 0 | 13.70 | 13.60 | 13.70 | 13.50 | 14.98 | 2,656,500 | 37,674,441 | 14.182 | 10.87 | 10.79 | 10.87 | 10.71 | 11.88 | 3,348,406 | 11.251 | -6.80% |
| 2009-05-13 | 0 | 14.70 | 14.66 | 14.70 | 14.40 | 15.32 | 3,572,500 | 52,172,388 | 14.604 | 11.66 | 11.63 | 11.66 | 11.42 | 12.15 | 4,502,986 | 11.586 | 2.94% |
| 2009-05-12 | 0 | 14.28 | 14.26 | 14.30 | 14.06 | 15.80 | 2,915,500 | 42,297,070 | 14.508 | 11.33 | 11.31 | 11.35 | 11.15 | 12.54 | 3,674,865 | 11.510 | -2.86% |
| 2009-05-11 | 0 | 14.70 | 14.38 | 14.72 | 14.00 | 16.92 | 2,629,000 | 40,155,449 | 15.274 | 11.66 | 11.41 | 11.68 | 11.11 | 13.42 | 3,313,744 | 12.118 | 0.55% |
| 2009-05-08 | 0 | 14.62 | 14.60 | 14.62 | 14.40 | 15.02 | 1,560,500 | 22,819,593 | 14.623 | 11.60 | 11.58 | 11.60 | 11.42 | 11.92 | 1,966,944 | 11.602 | -2.40% |
| 2009-05-07 | 0 | 14.98 | 14.86 | 14.98 | 14.46 | 15.50 | 2,054,500 | 30,754,730 | 14.969 | 11.88 | 11.79 | 11.88 | 11.47 | 12.30 | 2,589,611 | 11.876 | 7.00% |
| 2009-05-06 | 0 | 14.00 | 13.90 | 14.00 | 13.60 | 14.36 | 3,172,012 | 44,278,010 | 13.959 | 11.11 | 11.03 | 11.11 | 10.79 | 11.39 | 3,998,187 | 11.075 | 0.29% |
| 2009-05-05 | 0 | 13.96 | 13.96 | 13.98 | 13.64 | 14.20 | 3,948,500 | 54,680,852 | 13.849 | 11.08 | 11.08 | 11.09 | 10.82 | 11.27 | 4,976,918 | 10.987 | 8.05% |
| 2009-05-04 | 0 | 12.92 | 12.88 | 12.92 | 12.32 | 13.80 | 2,835,200 | 36,729,345 | 12.955 | 10.25 | 10.22 | 10.25 | 9.774 | 10.95 | 3,573,650 | 10.278 | 9.12% |
| 2009-04-30 | 0 | 11.84 | 12.20 | 12.22 | 11.16 | 12.20 | 2,411,025 | 28,769,844 | 11.933 | 9.393 | 9.679 | 9.695 | 8.854 | 9.679 | 3,038,995 | 9.4669 | 6.09% |
| 2009-04-29 | 0 | 11.16 | 11.16 | 11.26 | 10.76 | 11.40 | 1,885,000 | 21,023,190 | 11.153 | 8.854 | 8.854 | 8.933 | 8.537 | 9.044 | 2,375,963 | 8.8483 | 7.51% |
| 2009-04-28 | 0 | 10.38 | 10.38 | 10.50 | 10.12 | 11.08 | 3,067,170 | 31,835,584 | 10.380 | 8.235 | 8.235 | 8.330 | 8.029 | 8.790 | 3,866,038 | 8.2347 | -4.77% |
| 2009-04-27 | 0 | 10.90 | 10.90 | 10.96 | 10.86 | 11.46 | 814,471 | 9,021,351 | 11.076 | 8.648 | 8.648 | 8.695 | 8.616 | 9.092 | 1,026,606 | 8.7875 | -8.09% |
| 2009-04-24 | 0 | 11.86 | 11.86 | 11.98 | 11.06 | 12.20 | 1,654,500 | 19,182,160 | 11.594 | 9.409 | 9.409 | 9.504 | 8.775 | 9.679 | 2,085,427 | 9.1982 | 9.21% |
| 2009-04-23 | 0 | 10.86 | 10.86 | 11.00 | 10.60 | 11.10 | 2,964,500 | 32,133,110 | 10.839 | 8.616 | 8.616 | 8.727 | 8.410 | 8.806 | 3,736,627 | 8.5995 | -0.91% |
| 2009-04-22 | 0 | 10.96 | 10.98 | 11.00 | 10.70 | 11.50 | 2,772,940 | 30,674,580 | 11.062 | 8.695 | 8.711 | 8.727 | 8.489 | 9.124 | 3,495,174 | 8.7763 | -5.52% |
| 2009-04-21 | 0 | 11.60 | 11.58 | 11.60 | 11.46 | 11.80 | 2,530,500 | 29,868,560 | 11.803 | 9.203 | 9.187 | 9.203 | 9.092 | 9.362 | 3,189,589 | 9.3644 | -3.01% |
| 2009-04-20 | 0 | 11.96 | 11.80 | 11.96 | 11.58 | 12.14 | 1,557,500 | 18,621,495 | 11.956 | 9.489 | 9.362 | 9.489 | 9.187 | 9.631 | 1,963,163 | 9.4855 | 4.00% |
| 2009-04-17 | 0 | 11.50 | 11.52 | 11.56 | 11.20 | 12.96 | 2,069,690 | 24,628,447 | 11.900 | 9.124 | 9.140 | 9.171 | 8.886 | 10.28 | 2,608,757 | 9.4407 | -5.58% |
| 2009-04-16 | 0 | 12.18 | 12.12 | 12.18 | 11.30 | 12.40 | 4,145,887 | 49,449,720 | 11.927 | 9.663 | 9.616 | 9.663 | 8.965 | 9.838 | 5,225,716 | 9.4628 | 11.95% |
| 2009-04-15 | 0 | 10.88 | 10.84 | 10.90 | 10.46 | 11.48 | 3,192,225 | 34,485,289 | 10.803 | 8.632 | 8.600 | 8.648 | 8.299 | 9.108 | 4,023,665 | 8.5706 | -5.23% |
| 2009-04-14 | 0 | 11.48 | 11.40 | 11.48 | 10.30 | 12.42 | 3,048,000 | 34,895,034 | 11.449 | 9.108 | 9.044 | 9.108 | 8.172 | 9.854 | 3,841,876 | 9.0828 | 12.99% |
| 2009-04-09 | 0 | 10.16 | 10.14 | 10.16 | 10.04 | 10.76 | 2,831,000 | 29,232,100 | 10.326 | 8.061 | 8.045 | 8.061 | 7.965 | 8.537 | 3,568,356 | 8.1920 | -5.58% |
| 2009-04-08 | 0 | 10.76 | 10.74 | 10.78 | 10.52 | 11.00 | 3,013,000 | 32,503,870 | 10.788 | 8.537 | 8.521 | 8.552 | 8.346 | 8.727 | 3,797,759 | 8.5587 | 1.51% |
| 2009-04-07 | 0 | 10.60 | 10.52 | 10.60 | 10.50 | 10.94 | 3,360,500 | 36,025,048 | 10.720 | 8.410 | 8.346 | 8.410 | 8.330 | 8.679 | 4,235,769 | 8.5050 | -2.21% |
| 2009-04-06 | 0 | 10.84 | 10.72 | 10.90 | 10.48 | 11.00 | 2,820,205 | 30,433,492 | 10.791 | 8.600 | 8.505 | 8.648 | 8.314 | 8.727 | 3,554,750 | 8.5614 | 5.24% |
| 2009-04-03 | 0 | 10.30 | 10.48 | 10.50 | 9.830 | 10.66 | 3,517,200 | 36,471,118 | 10.369 | 8.172 | 8.314 | 8.330 | 7.799 | 8.457 | 4,433,282 | 8.2267 | 2.39% |
| 2009-04-02 | 0 | 10.06 | 10.04 | 10.06 | 9.450 | 10.60 | 8,348,700 | 81,487,798 | 9.7605 | 7.981 | 7.965 | 7.981 | 7.497 | 8.410 | 10,523,184 | 7.7436 | 8.52% |
| 2009-04-01 | 0 | 9.270 | 9.180 | 9.270 | 8.800 | 9.580 | 3,461,000 | 31,156,455 | 9.0022 | 7.354 | 7.283 | 7.354 | 6.982 | 7.600 | 4,362,445 | 7.1420 | 3.69% |
| 2009-03-31 | 0 | 8.940 | 8.950 | 8.960 | 8.800 | 9.360 | 3,787,500 | 33,904,540 | 8.9517 | 7.093 | 7.101 | 7.109 | 6.982 | 7.426 | 4,773,984 | 7.1019 | -10.15% |
| 2009-03-30 | 0 | 9.950 | 9.960 | 10.04 | 9.920 | 10.70 | 271,600 | 2,773,450 | 10.212 | 7.894 | 7.902 | 7.965 | 7.870 | 8.489 | 342,340 | 8.1014 | -5.06% |
| 2009-03-27 | 0 | 10.48 | 10.48 | 10.58 | 9.900 | 10.60 | 544,506 | 5,631,762 | 10.343 | 8.314 | 8.314 | 8.394 | 7.854 | 8.410 | 686,327 | 8.2057 | 4.80% |
| 2009-03-26 | 0 | 10.00 | 9.860 | 10.14 | 9.870 | 10.70 | 2,428,500 | 24,608,298 | 10.133 | 7.934 | 7.823 | 8.045 | 7.830 | 8.489 | 3,061,022 | 8.0392 | -2.72% |
| 2009-03-25 | 0 | 10.28 | 10.28 | 10.40 | 10.02 | 11.00 | 1,566,000 | 16,102,743 | 10.283 | 8.156 | 8.156 | 8.251 | 7.949 | 8.727 | 1,973,877 | 8.1579 | -2.10% |
| 2009-03-24 | 0 | 10.50 | 10.50 | 10.70 | 10.12 | 10.88 | 2,641,428 | 27,663,489 | 10.473 | 8.330 | 8.330 | 8.489 | 8.029 | 8.632 | 3,329,409 | 8.3088 | 7.25% |
| 2009-03-23 | 0 | 9.790 | 9.790 | 9.850 | 9.400 | 9.890 | 824,500 | 7,961,960 | 9.6567 | 7.767 | 7.767 | 7.815 | 7.458 | 7.846 | 1,039,247 | 7.6613 | 1.24% |
| 2009-03-20 | 0 | 9.670 | 9.450 | 9.670 | 9.380 | 9.750 | 601,000 | 5,751,650 | 9.5701 | 7.672 | 7.497 | 7.672 | 7.442 | 7.735 | 757,535 | 7.5926 | 4.77% |
| 2009-03-19 | 0 | 9.230 | 9.410 | 9.500 | 9.000 | 10.26 | 3,632,000 | 34,390,410 | 9.4687 | 7.323 | 7.466 | 7.537 | 7.140 | 8.140 | 4,577,983 | 7.5121 | 3.82% |
| 2009-03-18 | 0 | 8.890 | 8.890 | 8.950 | 8.570 | 9.020 | 1,194,375 | 10,616,524 | 8.8888 | 7.053 | 7.053 | 7.101 | 6.799 | 7.156 | 1,505,459 | 7.0520 | 6.09% |
| 2009-03-17 | 0 | 8.380 | 8.320 | 8.380 | 8.360 | 9.000 | 2,892,000 | 25,147,105 | 8.6954 | 6.648 | 6.601 | 6.648 | 6.633 | 7.140 | 3,645,244 | 6.8986 | -2.56% |
| 2009-03-16 | 0 | 8.600 | 8.590 | 8.600 | 8.520 | 8.790 | 1,081,873 | 9,303,229 | 8.5992 | 6.823 | 6.815 | 6.823 | 6.759 | 6.974 | 1,363,655 | 6.8223 | 0.47% |
| 2009-03-13 | 0 | 8.560 | 8.520 | 8.560 | 8.520 | 8.800 | 740,000 | 6,359,975 | 8.5946 | 6.791 | 6.759 | 6.791 | 6.759 | 6.982 | 932,739 | 6.8186 | -0.23% |
| 2009-03-12 | 0 | 8.580 | 8.490 | 8.580 | 8.420 | 8.700 | 779,000 | 6,690,340 | 8.5884 | 6.807 | 6.736 | 6.807 | 6.680 | 6.902 | 981,897 | 6.8137 | 0.94% |
| 2009-03-11 | 0 | 8.500 | 8.500 | 8.580 | 8.400 | 8.950 | 2,285,500 | 19,603,400 | 8.5773 | 6.744 | 6.744 | 6.807 | 6.664 | 7.101 | 2,880,776 | 6.8049 | -0.23% |
| 2009-03-10 | 0 | 8.520 | 8.350 | 8.520 | 8.110 | 8.590 | 1,164,000 | 9,876,725 | 8.4852 | 6.759 | 6.625 | 6.759 | 6.434 | 6.815 | 1,467,173 | 6.7318 | 3.40% |
| 2009-03-09 | 0 | 8.240 | 8.240 | 8.270 | 8.230 | 8.750 | 801,300 | 6,674,130 | 8.3291 | 6.537 | 6.537 | 6.561 | 6.529 | 6.942 | 1,010,005 | 6.6080 | -7.00% |
| 2009-03-06 | 0 | 8.860 | 8.860 | 8.920 | 8.400 | 9.000 | 1,646,500 | 14,511,950 | 8.8138 | 7.029 | 7.029 | 7.077 | 6.664 | 7.140 | 2,075,344 | 6.9926 | 4.24% |
| 2009-03-05 | 0 | 8.500 | 8.510 | 8.660 | 7.950 | 8.660 | 1,259,000 | 10,571,045 | 8.3964 | 6.744 | 6.752 | 6.871 | 6.307 | 6.871 | 1,586,916 | 6.6614 | 5.46% |
| 2009-03-04 | 0 | 8.060 | 8.000 | 8.060 | 7.710 | 8.420 | 4,131,000 | 32,088,503 | 7.7677 | 6.395 | 6.347 | 6.395 | 6.117 | 6.680 | 5,206,951 | 6.1626 | 3.33% |
| 2009-03-03 | 0 | 7.800 | 7.800 | 7.820 | 7.390 | 7.890 | 464,000 | 3,554,920 | 7.6615 | 6.188 | 6.188 | 6.204 | 5.863 | 6.260 | 584,852 | 6.0783 | 0.39% |
| 2009-03-02 | 0 | 7.770 | 7.610 | 7.770 | 7.490 | 7.970 | 898,622 | 6,938,240 | 7.7210 | 6.164 | 6.037 | 6.164 | 5.942 | 6.323 | 1,132,675 | 6.1255 | -2.88% |
| 2009-02-27 | 0 | 8.000 | 8.000 | 8.140 | 7.860 | 8.290 | 761,500 | 6,126,265 | 8.0450 | 6.347 | 6.347 | 6.458 | 6.236 | 6.577 | 959,839 | 6.3826 | -1.96% |
| 2009-02-26 | 0 | 8.160 | 8.160 | 8.190 | 8.020 | 8.540 | 1,180,629 | 9,737,387 | 8.2476 | 6.474 | 6.474 | 6.498 | 6.363 | 6.775 | 1,488,133 | 6.5434 | -4.90% |
| 2009-02-25 | 0 | 8.580 | 8.550 | 8.580 | 8.550 | 9.090 | 1,390,800 | 12,020,505 | 8.6429 | 6.807 | 6.783 | 6.807 | 6.783 | 7.212 | 1,753,045 | 6.8569 | -2.05% |
| 2009-02-24 | 0 | 8.760 | 8.700 | 8.760 | 8.360 | 8.800 | 684,000 | 5,945,330 | 8.6920 | 6.950 | 6.902 | 6.950 | 6.633 | 6.982 | 862,153 | 6.8959 | 0.11% |
| 2009-02-23 | 0 | 8.750 | 8.750 | 8.760 | 8.260 | 8.800 | 142,266 | 1,240,167 | 8.7172 | 6.942 | 6.942 | 6.950 | 6.553 | 6.982 | 179,320 | 6.9159 | 1.16% |
| 2009-02-20 | 0 | 8.650 | 8.640 | 8.650 | 8.620 | 9.060 | 1,647,000 | 14,332,487 | 8.7022 | 6.863 | 6.855 | 6.863 | 6.839 | 7.188 | 2,075,974 | 6.9040 | -2.26% |
| 2009-02-19 | 0 | 8.850 | 8.800 | 8.850 | 8.390 | 9.000 | 3,634,461 | 31,726,923 | 8.7295 | 7.021 | 6.982 | 7.021 | 6.656 | 7.140 | 4,581,085 | 6.9256 | 5.48% |
| 2009-02-18 | 0 | 8.390 | 8.390 | 8.400 | 8.070 | 8.480 | 1,318,989 | 10,798,156 | 8.1867 | 6.656 | 6.656 | 6.664 | 6.402 | 6.728 | 1,662,530 | 6.4950 | 3.45% |
| 2009-02-17 | 0 | 8.110 | 8.010 | 8.080 | 7.480 | 8.260 | 1,121,261 | 8,698,319 | 7.7576 | 6.434 | 6.355 | 6.410 | 5.934 | 6.553 | 1,413,302 | 6.1546 | 7.42% |
| 2009-02-16 | 0 | 7.550 | 7.550 | 7.600 | 7.490 | 7.750 | 1,017,000 | 7,709,155 | 7.5803 | 5.990 | 5.990 | 6.030 | 5.942 | 6.149 | 1,281,886 | 6.0139 | 0.00% |
| 2009-02-13 | 0 | 7.550 | 7.520 | 7.550 | 7.400 | 7.920 | 1,838,348 | 13,907,165 | 7.5650 | 5.990 | 5.966 | 5.990 | 5.871 | 6.283 | 2,317,160 | 6.0018 | 0.00% |
| 2009-02-12 | 0 | 7.550 | 7.640 | 7.780 | 7.550 | 7.780 | 107,500 | 827,625 | 7.6988 | 5.990 | 6.061 | 6.172 | 5.990 | 6.172 | 135,499 | 6.1080 | -1.95% |
| 2009-02-11 | 0 | 7.700 | 7.700 | 7.850 | 7.550 | 8.000 | 2,076,000 | 16,232,672 | 7.8192 | 6.109 | 6.109 | 6.228 | 5.990 | 6.347 | 2,616,710 | 6.2035 | -4.82% |
| 2009-02-10 | 0 | 8.090 | 8.090 | 8.110 | 8.000 | 8.170 | 1,181,500 | 9,563,550 | 8.0944 | 6.418 | 6.418 | 6.434 | 6.347 | 6.482 | 1,489,231 | 6.4218 | -0.12% |
| 2009-02-09 | 0 | 8.100 | 8.060 | 8.100 | 7.900 | 8.510 | 1,917,100 | 15,577,735 | 8.1257 | 6.426 | 6.395 | 6.426 | 6.268 | 6.752 | 2,416,424 | 6.4466 | -0.74% |
| 2009-02-06 | 0 | 8.160 | 8.160 | 8.180 | 8.060 | 8.360 | 1,923,500 | 15,365,865 | 7.9885 | 6.474 | 6.474 | 6.490 | 6.395 | 6.633 | 2,424,491 | 6.3378 | 3.29% |
| 2009-02-05 | 0 | 7.900 | 7.900 | 8.000 | 7.700 | 8.150 | 2,483,100 | 20,001,730 | 8.0551 | 6.268 | 6.268 | 6.347 | 6.109 | 6.466 | 3,129,843 | 6.3906 | -2.35% |
| 2009-02-04 | 0 | 8.090 | 8.090 | 8.100 | 8.000 | 8.190 | 288,500 | 2,327,216 | 8.0666 | 6.418 | 6.418 | 6.426 | 6.347 | 6.498 | 363,642 | 6.3997 | 1.13% |
| 2009-02-03 | 0 | 8.000 | 8.000 | 8.010 | 7.510 | 8.180 | 942,300 | 7,524,830 | 7.9856 | 6.347 | 6.347 | 6.355 | 5.958 | 6.490 | 1,187,729 | 6.3355 | 2.56% |
| 2009-02-02 | 0 | 7.800 | 7.800 | 7.920 | 7.320 | 8.000 | 1,684,500 | 13,157,878 | 7.8111 | 6.188 | 6.188 | 6.283 | 5.807 | 6.347 | 2,123,241 | 6.1971 | -1.52% |
| 2009-01-30 | 0 | 7.920 | 7.860 | 7.900 | 7.300 | 8.030 | 1,632,500 | 12,980,085 | 7.9510 | 6.283 | 6.236 | 6.268 | 5.792 | 6.371 | 2,057,697 | 6.3081 | -1.25% |
| 2009-01-29 | 0 | 8.020 | 8.020 | 8.080 | 7.350 | 8.200 | 1,403,500 | 11,249,035 | 8.0150 | 6.363 | 6.363 | 6.410 | 5.831 | 6.506 | 1,769,053 | 6.3588 | 14.57% |
| 2009-01-23 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.120 | 642,000 | 4,498,215 | 7.0066 | 5.554 | 5.554 | 5.561 | 5.554 | 5.649 | 809,214 | 5.5587 | -4.76% |
| 2009-01-22 | 0 | 7.350 | 7.340 | 7.350 | 7.000 | 7.570 | 841,000 | 6,189,895 | 7.3602 | 5.831 | 5.823 | 5.831 | 5.554 | 6.006 | 1,060,045 | 5.8393 | 5.00% |
| 2009-01-21 | 0 | 7.000 | 7.000 | 7.020 | 6.900 | 7.520 | 3,327,900 | 23,348,980 | 7.0161 | 5.554 | 5.554 | 5.569 | 5.474 | 5.966 | 4,194,678 | 5.5663 | -9.09% |
| 2009-01-20 | 0 | 7.700 | 7.690 | 7.700 | 7.520 | 7.800 | 907,500 | 6,969,000 | 7.6793 | 6.109 | 6.101 | 6.109 | 5.966 | 6.188 | 1,143,865 | 6.0925 | -2.53% |
| 2009-01-19 | 0 | 7.900 | 7.790 | 7.930 | 7.660 | 7.950 | 589,000 | 4,641,905 | 7.8810 | 6.268 | 6.180 | 6.291 | 6.077 | 6.307 | 742,410 | 6.2525 | 0.00% |
| 2009-01-16 | 0 | 7.900 | 7.880 | 7.940 | 7.820 | 8.080 | 1,628,000 | 12,771,355 | 7.8448 | 6.268 | 6.252 | 6.299 | 6.204 | 6.410 | 2,052,025 | 6.2238 | -0.25% |
| 2009-01-15 | 0 | 7.920 | 7.800 | 7.920 | 7.610 | 7.990 | 525,500 | 4,114,693 | 7.8301 | 6.283 | 6.188 | 6.283 | 6.037 | 6.339 | 662,371 | 6.2121 | 0.51% |
| 2009-01-14 | 0 | 7.880 | 7.880 | 7.890 | 7.800 | 8.000 | 383,198 | 3,008,310 | 7.8505 | 6.252 | 6.252 | 6.260 | 6.188 | 6.347 | 483,005 | 6.2283 | 2.07% |
| 2009-01-13 | 0 | 7.720 | 7.640 | 7.720 | 7.530 | 8.090 | 2,073,500 | 16,117,922 | 7.7733 | 6.125 | 6.061 | 6.125 | 5.974 | 6.418 | 2,613,559 | 6.1670 | -4.57% |
| 2009-01-12 | 0 | 8.090 | 7.940 | 8.090 | 7.730 | 8.300 | 282,000 | 2,233,075 | 7.9187 | 6.418 | 6.299 | 6.418 | 6.133 | 6.585 | 355,449 | 6.2824 | -2.65% |
| 2009-01-09 | 0 | 8.310 | 8.310 | 8.400 | 8.310 | 8.640 | 671,200 | 5,669,830 | 8.4473 | 6.593 | 6.593 | 6.664 | 6.593 | 6.855 | 846,019 | 6.7018 | -4.48% |
| 2009-01-08 | 0 | 8.700 | 8.700 | 8.780 | 8.460 | 9.400 | 550,500 | 4,856,500 | 8.8220 | 6.902 | 6.902 | 6.966 | 6.712 | 7.458 | 693,882 | 6.9990 | -7.94% |
| 2009-01-07 | 0 | 9.450 | 9.390 | 9.450 | 9.100 | 9.500 | 1,041,759 | 9,816,289 | 9.4228 | 7.497 | 7.450 | 7.497 | 7.220 | 7.537 | 1,313,093 | 7.4757 | 0.53% |
| 2009-01-06 | 0 | 9.400 | 9.270 | 9.400 | 8.960 | 9.480 | 1,340,200 | 12,358,945 | 9.2217 | 7.458 | 7.354 | 7.458 | 7.109 | 7.521 | 1,689,266 | 7.3162 | -1.16% |
| 2009-01-05 | 0 | 9.510 | 9.460 | 9.510 | 9.160 | 9.990 | 900,350 | 8,508,073 | 9.4497 | 7.545 | 7.505 | 7.545 | 7.267 | 7.926 | 1,134,853 | 7.4971 | 3.15% |
| 2009-01-02 | 0 | 9.220 | 9.210 | 9.220 | 9.160 | 9.360 | 26,500 | 244,350 | 9.2208 | 7.315 | 7.307 | 7.315 | 7.267 | 7.426 | 33,402 | 7.3154 | -1.91% |
| 2008-12-31 | 0 | 9.400 | 9.330 | 9.400 | 8.890 | 9.550 | 832,900 | 7,777,453 | 9.3378 | 7.458 | 7.402 | 7.458 | 7.053 | 7.577 | 1,049,835 | 7.4083 | 6.09% |
| 2008-12-30 | 0 | 8.860 | 8.850 | 8.960 | 8.860 | 9.470 | 197,800 | 1,798,237 | 9.0912 | 7.029 | 7.021 | 7.109 | 7.029 | 7.513 | 249,319 | 7.2126 | -6.74% |
| 2008-12-29 | 0 | 9.500 | 9.460 | 9.500 | 8.800 | 9.670 | 746,000 | 7,035,340 | 9.4308 | 7.537 | 7.505 | 7.537 | 6.982 | 7.672 | 940,302 | 7.4820 | 0.00% |
| 2008-12-24 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 765,000 | 7,257,835 | 9.4874 | 7.537 | 7.497 | 7.537 | 7.497 | 7.616 | 964,250 | 7.5269 | 0.21% |
| 2008-12-23 | 0 | 9.480 | 9.480 | 9.500 | 9.360 | 9.580 | 2,866,000 | 27,268,515 | 9.5145 | 7.521 | 7.521 | 7.537 | 7.426 | 7.600 | 3,612,472 | 7.5484 | -0.63% |
| 2008-12-22 | 0 | 9.540 | 9.500 | 9.540 | 9.400 | 10.00 | 1,246,500 | 11,913,890 | 9.5579 | 7.569 | 7.537 | 7.569 | 7.458 | 7.934 | 1,571,161 | 7.5829 | 1.49% |
| 2008-12-19 | 0 | 9.400 | 9.400 | 9.430 | 9.000 | 9.580 | 1,544,000 | 14,357,715 | 9.2990 | 7.458 | 7.458 | 7.481 | 7.140 | 7.600 | 1,946,147 | 7.3775 | 4.44% |
| 2008-12-18 | 0 | 9.000 | 9.000 | 9.100 | 8.200 | 9.100 | 2,037,212 | 17,585,308 | 8.6320 | 7.140 | 7.140 | 7.220 | 6.506 | 7.220 | 2,567,820 | 6.8483 | 6.64% |
| 2008-12-17 | 0 | 8.440 | 8.400 | 8.440 | 8.330 | 8.870 | 639,500 | 5,507,215 | 8.6118 | 6.696 | 6.664 | 6.696 | 6.609 | 7.037 | 806,063 | 6.8322 | -0.71% |
| 2008-12-16 | 0 | 8.500 | 8.300 | 8.530 | 8.150 | 8.500 | 945,797 | 7,842,146 | 8.2916 | 6.744 | 6.585 | 6.767 | 6.466 | 6.744 | 1,192,137 | 6.5782 | 1.67% |
| 2008-12-15 | 0 | 8.360 | 8.360 | 8.600 | 8.360 | 10.14 | 2,139,000 | 19,258,545 | 9.0035 | 6.633 | 6.633 | 6.823 | 6.633 | 8.045 | 2,696,119 | 7.1431 | -7.11% |
| 2008-12-12 | 0 | 9.000 | 9.000 | 9.070 | 8.880 | 10.18 | 2,199,000 | 21,324,910 | 9.6975 | 7.140 | 7.140 | 7.196 | 7.045 | 8.076 | 2,771,747 | 7.6937 | -9.09% |
| 2008-12-11 | 0 | 9.900 | 9.900 | 10.16 | 9.830 | 10.70 | 1,900,500 | 19,288,825 | 10.149 | 7.854 | 7.854 | 8.061 | 7.799 | 8.489 | 2,395,500 | 8.0521 | -3.88% |
| 2008-12-10 | 0 | 10.30 | 10.18 | 10.30 | 9.000 | 10.76 | 3,785,200 | 37,580,834 | 9.9284 | 8.172 | 8.076 | 8.172 | 7.140 | 8.537 | 4,771,085 | 7.8768 | 13.94% |
| 2008-12-09 | 0 | 9.040 | 9.040 | 9.120 | 8.550 | 9.260 | 1,710,000 | 15,468,840 | 9.0461 | 7.172 | 7.172 | 7.235 | 6.783 | 7.347 | 2,155,383 | 7.1768 | 3.31% |
| 2008-12-08 | 0 | 8.750 | 8.720 | 8.750 | 7.810 | 8.880 | 1,585,100 | 13,592,220 | 8.5750 | 6.942 | 6.918 | 6.942 | 6.196 | 7.045 | 1,997,952 | 6.8031 | 11.32% |
| 2008-12-05 | 0 | 7.860 | 7.840 | 7.860 | 7.800 | 8.000 | 640,500 | 5,051,270 | 7.8864 | 6.236 | 6.220 | 6.236 | 6.188 | 6.347 | 807,323 | 6.2568 | -0.38% |
| 2008-12-04 | 0 | 7.890 | 7.850 | 7.890 | 7.710 | 8.010 | 1,341,000 | 10,572,223 | 7.8838 | 6.260 | 6.228 | 6.260 | 6.117 | 6.355 | 1,690,274 | 6.2547 | 4.78% |
| 2008-12-03 | 0 | 7.530 | 7.530 | 7.600 | 7.500 | 8.410 | 2,065,677 | 16,244,472 | 7.8640 | 5.974 | 5.974 | 6.030 | 5.950 | 6.672 | 2,603,699 | 6.2390 | -6.46% |
| 2008-12-02 | 0 | 8.050 | 8.050 | 8.140 | 7.990 | 8.700 | 737,500 | 5,986,835 | 8.1177 | 6.387 | 6.387 | 6.458 | 6.339 | 6.902 | 929,588 | 6.4403 | -9.04% |
| 2008-12-01 | 0 | 8.850 | 8.650 | 8.890 | 8.130 | 9.180 | 823,500 | 7,307,143 | 8.8733 | 7.021 | 6.863 | 7.053 | 6.450 | 7.283 | 1,037,987 | 7.0397 | 1.72% |
| 2008-11-28 | 0 | 8.700 | 8.550 | 8.750 | 8.360 | 8.960 | 1,405,000 | 12,147,124 | 8.6456 | 6.902 | 6.783 | 6.942 | 6.633 | 7.109 | 1,770,943 | 6.8591 | 6.23% |
| 2008-11-27 | 0 | 8.190 | 8.250 | 8.330 | 8.190 | 9.450 | 3,153,500 | 27,125,870 | 8.6018 | 6.498 | 6.545 | 6.609 | 6.498 | 7.497 | 3,974,854 | 6.8244 | -9.20% |
| 2008-11-26 | 0 | 9.020 | 9.020 | 9.050 | 8.070 | 9.020 | 1,277,500 | 11,078,108 | 8.6717 | 7.156 | 7.156 | 7.180 | 6.402 | 7.156 | 1,610,235 | 6.8798 | 11.91% |
| 2008-11-25 | 0 | 8.060 | 8.060 | 8.150 | 7.120 | 8.150 | 2,973,500 | 22,937,030 | 7.7138 | 6.395 | 6.395 | 6.466 | 5.649 | 6.466 | 3,747,971 | 6.1199 | 15.14% |
| 2008-11-24 | 0 | 7.000 | 7.030 | 7.050 | 6.700 | 7.140 | 1,642,500 | 11,428,005 | 6.9577 | 5.554 | 5.577 | 5.593 | 5.316 | 5.665 | 2,070,302 | 5.5200 | 4.48% |
| 2008-11-21 | 0 | 6.700 | 6.700 | 6.720 | 5.950 | 6.700 | 2,129,500 | 13,427,650 | 6.3055 | 5.316 | 5.316 | 5.331 | 4.721 | 5.316 | 2,684,145 | 5.0026 | 3.88% |
| 2008-11-20 | 0 | 6.450 | 6.430 | 6.450 | 6.130 | 6.950 | 2,377,500 | 15,079,515 | 6.3426 | 5.117 | 5.101 | 5.117 | 4.863 | 5.514 | 2,996,739 | 5.0320 | -9.03% |
| 2008-11-19 | 0 | 7.090 | 7.010 | 7.090 | 6.850 | 7.390 | 1,180,000 | 8,449,850 | 7.1609 | 5.625 | 5.561 | 5.625 | 5.435 | 5.863 | 1,487,340 | 5.6812 | -2.21% |
| 2008-11-18 | 0 | 7.250 | 7.130 | 7.290 | 7.140 | 7.430 | 1,198,500 | 8,742,015 | 7.2941 | 5.752 | 5.657 | 5.784 | 5.665 | 5.895 | 1,510,659 | 5.7869 | -3.07% |
| 2008-11-17 | 0 | 7.480 | 7.480 | 7.510 | 7.140 | 8.000 | 2,608,000 | 19,362,790 | 7.4244 | 5.934 | 5.934 | 5.958 | 5.665 | 6.347 | 3,287,274 | 5.8902 | -6.73% |
| 2008-11-14 | 0 | 8.020 | 8.020 | 8.100 | 6.900 | 8.360 | 5,682,000 | 42,788,605 | 7.5306 | 6.363 | 6.363 | 6.426 | 5.474 | 6.633 | 7,161,921 | 5.9745 | -2.20% |
| 2008-11-13 | 0 | 8.200 | 8.200 | 8.220 | 8.200 | 9.090 | 2,184,750 | 18,698,833 | 8.5588 | 6.506 | 6.506 | 6.521 | 6.506 | 7.212 | 2,753,785 | 6.7902 | -5.20% |
| 2008-11-12 | 0 | 8.650 | 8.650 | 8.730 | 8.010 | 8.770 | 2,891,500 | 23,945,335 | 8.2813 | 6.863 | 6.863 | 6.926 | 6.355 | 6.958 | 3,644,614 | 6.5701 | 0.35% |
| 2008-11-11 | 0 | 8.620 | 8.620 | 8.750 | 8.300 | 8.860 | 715,500 | 6,165,370 | 8.6169 | 6.839 | 6.839 | 6.942 | 6.585 | 7.029 | 901,858 | 6.8363 | -2.71% |
| 2008-11-10 | 0 | 8.860 | 8.860 | 8.900 | 8.590 | 9.110 | 714,000 | 6,362,860 | 8.9116 | 7.029 | 7.029 | 7.061 | 6.815 | 7.228 | 899,967 | 7.0701 | 3.02% |
| 2008-11-07 | 0 | 8.600 | 8.600 | 8.700 | 7.560 | 8.740 | 585,500 | 4,760,670 | 8.1309 | 6.823 | 6.823 | 6.902 | 5.998 | 6.934 | 737,998 | 6.4508 | 7.37% |
| 2008-11-06 | 0 | 8.010 | 8.170 | 8.200 | 7.660 | 8.290 | 2,368,500 | 19,736,955 | 8.3331 | 6.355 | 6.482 | 6.506 | 6.077 | 6.577 | 2,985,394 | 6.6112 | -6.32% |
| 2008-11-05 | 0 | 8.550 | 8.500 | 8.550 | 8.150 | 8.890 | 2,106,000 | 18,027,710 | 8.5602 | 6.783 | 6.744 | 6.783 | 6.466 | 7.053 | 2,654,524 | 6.7913 | -0.23% |
| 2008-11-04 | 0 | 8.570 | 8.520 | 8.570 | 8.470 | 9.000 | 796,596 | 6,996,431 | 8.7829 | 6.799 | 6.759 | 6.799 | 6.720 | 7.140 | 1,004,076 | 6.9680 | -3.49% |
| 2008-11-03 | 0 | 8.880 | 8.720 | 8.880 | 8.600 | 10.00 | 3,560,560 | 32,373,595 | 9.0923 | 7.045 | 6.918 | 7.045 | 6.823 | 7.934 | 4,487,936 | 7.2135 | 1.49% |
| 2008-10-31 | 0 | 8.750 | 8.750 | 8.800 | 8.450 | 8.980 | 9,007,500 | 78,724,890 | 8.7399 | 6.942 | 6.942 | 6.982 | 6.704 | 7.124 | 11,353,574 | 6.9339 | 2.34% |
| 2008-10-30 | 0 | 8.550 | 8.550 | 8.990 | 7.990 | 9.100 | 6,664,000 | 56,141,920 | 8.4247 | 6.783 | 6.783 | 7.132 | 6.339 | 7.220 | 8,399,691 | 6.6838 | 9.06% |
| 2008-10-29 | 0 | 7.840 | 7.700 | 7.840 | 7.500 | 8.250 | 3,272,675 | 25,375,274 | 7.7537 | 6.220 | 6.109 | 6.220 | 5.950 | 6.545 | 4,125,069 | 6.1515 | 5.95% |
| 2008-10-28 | 0 | 7.400 | 7.350 | 7.400 | 7.000 | 7.690 | 3,722,558 | 27,179,168 | 7.3012 | 5.871 | 5.831 | 5.871 | 5.554 | 6.101 | 4,692,127 | 5.7925 | 5.71% |
| 2008-10-27 | 0 | 7.000 | 7.000 | 7.080 | 6.630 | 7.730 | 1,114,400 | 7,963,145 | 7.1457 | 5.554 | 5.554 | 5.617 | 5.260 | 6.133 | 1,404,654 | 5.6691 | -10.83% |
| 2008-10-24 | 0 | 7.850 | 7.850 | 7.870 | 7.380 | 9.330 | 3,918,800 | 31,566,650 | 8.0552 | 6.228 | 6.228 | 6.244 | 5.855 | 7.402 | 4,939,482 | 6.3907 | -14.11% |
| 2008-10-23 | 0 | 9.140 | 9.140 | 9.170 | 9.000 | 10.50 | 2,354,500 | 21,671,035 | 9.2041 | 7.251 | 7.251 | 7.275 | 7.140 | 8.330 | 2,967,748 | 7.3022 | -10.92% |
| 2008-10-22 | 0 | 10.26 | 10.24 | 10.26 | 10.20 | 10.68 | 1,684,000 | 17,434,530 | 10.353 | 8.140 | 8.124 | 8.140 | 8.092 | 8.473 | 2,122,611 | 8.2137 | -5.70% |
| 2008-10-21 | 0 | 10.88 | 10.80 | 10.88 | 10.86 | 11.88 | 484,019 | 5,321,354 | 10.994 | 8.632 | 8.568 | 8.632 | 8.616 | 9.425 | 610,086 | 8.7223 | -5.23% |
| 2008-10-20 | 0 | 11.48 | 11.48 | 11.50 | 11.16 | 11.78 | 3,192,000 | 36,408,067 | 11.406 | 9.108 | 9.108 | 9.124 | 8.854 | 9.346 | 4,023,381 | 9.0491 | 0.88% |
| 2008-10-17 | 0 | 11.38 | 11.26 | 11.38 | 11.34 | 12.00 | 1,411,500 | 16,285,956 | 11.538 | 9.028 | 8.933 | 9.028 | 8.997 | 9.520 | 1,779,136 | 9.1539 | 2.52% |
| 2008-10-16 | 0 | 11.10 | 10.72 | 11.10 | 10.02 | 12.30 | 3,318,500 | 37,440,870 | 11.283 | 8.806 | 8.505 | 8.806 | 7.949 | 9.758 | 4,182,829 | 8.9511 | -14.48% |
| 2008-10-15 | 0 | 12.98 | 12.96 | 13.00 | 12.94 | 13.98 | 955,899 | 12,708,631 | 13.295 | 10.30 | 10.28 | 10.31 | 10.27 | 11.09 | 1,204,870 | 10.548 | -7.15% |
| 2008-10-14 | 0 | 13.98 | 13.90 | 13.98 | 12.90 | 14.38 | 4,417,398 | 61,366,903 | 13.892 | 11.09 | 11.03 | 11.09 | 10.23 | 11.41 | 5,567,944 | 11.021 | 14.40% |
| 2008-10-13 | 0 | 12.22 | 12.04 | 12.22 | 11.04 | 12.40 | 684,073 | 8,187,704 | 11.969 | 9.695 | 9.552 | 9.695 | 8.759 | 9.838 | 862,245 | 9.4958 | 8.53% |
| 2008-10-10 | 0 | 11.26 | 11.06 | 11.26 | 10.58 | 11.80 | 2,547,591 | 27,877,765 | 10.943 | 8.933 | 8.775 | 8.933 | 8.394 | 9.362 | 3,211,131 | 8.6816 | -6.01% |
| 2008-10-09 | 0 | 11.98 | 11.98 | 12.14 | 11.84 | 12.60 | 2,690,291 | 32,683,064 | 12.149 | 9.504 | 9.504 | 9.631 | 9.393 | 9.996 | 3,390,998 | 9.6382 | -7.85% |
| 2008-10-08 | 0 | 13.00 | 12.90 | 13.00 | 10.90 | 13.38 | 2,606,100 | 33,050,650 | 12.682 | 10.31 | 10.23 | 10.31 | 8.648 | 10.62 | 3,284,879 | 10.061 | -3.27% |
| 2008-10-06 | 0 | 13.44 | 13.44 | 13.70 | 13.44 | 14.20 | 5,767,000 | 80,151,243 | 13.898 | 10.66 | 10.66 | 10.87 | 10.66 | 11.27 | 7,269,060 | 11.026 | -5.35% |
| 2008-10-03 | 0 | 14.20 | 14.10 | 14.20 | 13.04 | 14.36 | 4,934,215 | 66,988,979 | 13.576 | 11.27 | 11.19 | 11.27 | 10.35 | 11.39 | 6,219,370 | 10.771 | 6.77% |
| 2008-10-02 | 0 | 13.30 | 13.24 | 13.30 | 12.56 | 14.00 | 3,471,420 | 46,026,718 | 13.259 | 10.55 | 10.50 | 10.55 | 9.965 | 11.11 | 4,375,579 | 10.519 | -5.00% |
| 2008-09-30 | 0 | 14.00 | 13.90 | 14.00 | 11.50 | 14.46 | 2,732,122 | 35,440,100 | 12.972 | 11.11 | 11.03 | 11.11 | 9.124 | 11.47 | 3,443,725 | 10.291 | 5.26% |
| 2008-09-29 | 0 | 13.30 | 13.30 | 13.32 | 12.98 | 14.50 | 2,815,500 | 39,212,056 | 13.927 | 10.55 | 10.55 | 10.57 | 10.30 | 11.50 | 3,548,819 | 11.049 | -8.28% |
| 2008-09-26 | 0 | 14.50 | 14.50 | 14.52 | 14.44 | 14.70 | 5,865,500 | 85,368,057 | 14.554 | 11.50 | 11.50 | 11.52 | 11.46 | 11.66 | 7,393,215 | 11.547 | -2.68% |
| 2008-09-25 | 0 | 14.90 | 14.76 | 14.90 | 14.18 | 14.90 | 2,151,000 | 31,475,770 | 14.633 | 11.82 | 11.71 | 11.82 | 11.25 | 11.82 | 2,711,245 | 11.609 | -2.10% |
| 2008-09-24 | 0 | 15.22 | 15.14 | 15.22 | 14.88 | 15.70 | 4,128,000 | 62,671,255 | 15.182 | 12.07 | 12.01 | 12.07 | 11.81 | 12.46 | 5,203,170 | 12.045 | -4.04% |
| 2008-09-23 | 0 | 15.86 | 15.86 | 15.88 | 15.60 | 16.40 | 3,455,000 | 54,772,493 | 15.853 | 12.58 | 12.58 | 12.60 | 12.38 | 13.01 | 4,354,882 | 12.577 | -3.65% |
| 2008-09-22 | 0 | 16.46 | 16.46 | 16.48 | 16.20 | 17.46 | 3,072,456 | 50,712,002 | 16.505 | 13.06 | 13.06 | 13.07 | 12.85 | 13.85 | 3,872,701 | 13.095 | -7.53% |
| 2008-09-19 | 0 | 17.80 | 17.80 | 17.84 | 16.02 | 18.02 | 1,448,715 | 25,267,135 | 17.441 | 14.12 | 14.12 | 14.15 | 12.71 | 14.30 | 1,826,044 | 13.837 | 3.36% |
| 2008-09-18 | 0 | 17.46 | 17.34 | 17.46 | 17.14 | 17.90 | 2,111,500 | 37,261,350 | 17.647 | 13.66 | 13.57 | 13.66 | 13.41 | 14.01 | 2,698,377 | 13.809 | -5.31% |
| 2008-09-17 | 0 | 18.44 | 18.42 | 18.44 | 18.28 | 19.14 | 1,596,500 | 29,429,345 | 18.434 | 14.43 | 14.41 | 14.43 | 14.30 | 14.98 | 2,040,236 | 14.424 | 3.83% |
| 2008-09-16 | 0 | 17.76 | 17.76 | 17.80 | 16.00 | 17.90 | 1,551,611 | 27,119,789 | 17.479 | 13.90 | 13.90 | 13.93 | 12.52 | 14.01 | 1,982,871 | 13.677 | 0.11% |
| 2008-09-12 | 0 | 17.74 | 17.70 | 17.74 | 17.24 | 18.28 | 3,159,500 | 56,070,220 | 17.747 | 13.88 | 13.85 | 13.88 | 13.49 | 14.30 | 4,037,662 | 13.887 | -1.66% |
| 2008-09-11 | 0 | 18.04 | 18.04 | 18.06 | 18.00 | 18.78 | 846,000 | 15,313,890 | 18.102 | 14.12 | 14.12 | 14.13 | 14.09 | 14.70 | 1,081,140 | 14.165 | -1.53% |
| 2008-09-10 | 0 | 18.32 | 18.30 | 18.32 | 17.02 | 18.98 | 1,278,000 | 22,972,750 | 17.976 | 14.34 | 14.32 | 14.34 | 13.32 | 14.85 | 1,633,211 | 14.066 | 0.88% |
| 2008-09-09 | 0 | 18.16 | 18.12 | 18.16 | 18.16 | 19.70 | 1,371,500 | 25,425,790 | 18.539 | 14.21 | 14.18 | 14.21 | 14.21 | 15.42 | 1,752,699 | 14.507 | -4.62% |
| 2008-09-08 | 0 | 19.04 | 19.04 | 19.06 | 18.90 | 19.36 | 917,500 | 17,473,480 | 19.045 | 14.90 | 14.90 | 14.91 | 14.79 | 15.15 | 1,172,513 | 14.903 | 1.49% |
| 2008-09-05 | 0 | 18.76 | 18.76 | 18.78 | 18.50 | 19.00 | 1,053,000 | 19,732,070 | 18.739 | 14.68 | 14.68 | 14.70 | 14.48 | 14.87 | 1,345,674 | 14.663 | -1.88% |
| 2008-09-04 | 0 | 19.12 | 19.12 | 19.14 | 19.04 | 20.10 | 2,942,500 | 56,513,570 | 19.206 | 14.96 | 14.96 | 14.98 | 14.90 | 15.73 | 3,760,348 | 15.029 | -4.64% |
| 2008-09-03 | 0 | 20.05 | 20.05 | 20.10 | 19.90 | 20.30 | 1,618,000 | 32,460,551 | 20.062 | 15.69 | 15.69 | 15.73 | 15.57 | 15.88 | 2,067,712 | 15.699 | 0.00% |
| 2008-09-02 | 0 | 20.05 | 20.00 | 20.05 | 19.90 | 20.25 | 1,768,500 | 35,440,692 | 20.040 | 15.69 | 15.65 | 15.69 | 15.57 | 15.85 | 2,260,043 | 15.681 | 1.06% |
| 2008-09-01 | 0 | 19.84 | 19.84 | 19.90 | 19.42 | 20.00 | 1,699,000 | 33,355,516 | 19.632 | 15.52 | 15.52 | 15.57 | 15.20 | 15.65 | 2,171,226 | 15.363 | 1.33% |
| 2008-08-29 | 0 | 19.58 | 19.52 | 19.58 | 19.16 | 19.60 | 1,784,200 | 34,711,113 | 19.455 | 15.32 | 15.27 | 15.32 | 14.99 | 15.34 | 2,280,106 | 15.223 | 2.19% |
| 2008-08-28 | 0 | 19.16 | 19.04 | 19.16 | 18.96 | 19.70 | 4,261,000 | 81,676,360 | 19.168 | 14.99 | 14.90 | 14.99 | 14.84 | 15.42 | 5,445,316 | 14.999 | -1.03% |
| 2008-08-27 | 0 | 19.36 | 19.36 | 19.42 | 18.86 | 22.00 | 3,243,830 | 63,670,866 | 19.628 | 15.15 | 15.15 | 15.20 | 14.76 | 17.22 | 4,145,431 | 15.359 | -12.00% |
| 2008-08-26 | 0 | 22.00 | 21.80 | 21.95 | 21.55 | 22.10 | 527,500 | 11,488,800 | 21.780 | 17.22 | 17.06 | 17.18 | 16.86 | 17.29 | 674,115 | 17.043 | 0.00% |
| 2008-08-25 | 0 | 22.00 | 22.00 | 22.25 | 21.55 | 22.25 | 1,100,000 | 24,171,300 | 21.974 | 17.22 | 17.22 | 17.41 | 16.86 | 17.41 | 1,405,738 | 17.195 | 0.69% |
| 2008-08-21 | 0 | 21.85 | 21.70 | 21.85 | 21.70 | 22.95 | 764,500 | 17,088,998 | 22.353 | 17.10 | 16.98 | 17.10 | 16.98 | 17.96 | 976,988 | 17.492 | 0.23% |
| 2008-08-20 | 0 | 21.80 | 21.70 | 21.85 | 21.10 | 22.45 | 828,000 | 17,776,375 | 21.469 | 17.06 | 16.98 | 17.10 | 16.51 | 17.57 | 1,058,137 | 16.800 | -1.80% |
| 2008-08-19 | 0 | 22.20 | 22.20 | 22.30 | 22.05 | 22.45 | 79,500 | 1,765,625 | 22.209 | 17.37 | 17.37 | 17.45 | 17.25 | 17.57 | 101,596 | 17.379 | -2.42% |
| 2008-08-18 | 0 | 22.75 | 22.65 | 22.75 | 22.35 | 23.20 | 1,720,000 | 39,092,591 | 22.728 | 17.80 | 17.72 | 17.80 | 17.49 | 18.15 | 2,198,062 | 17.785 | -1.09% |
| 2008-08-15 | 0 | 23.00 | 22.70 | 22.95 | 21.20 | 23.80 | 1,821,000 | 42,096,350 | 23.117 | 18.00 | 17.76 | 17.96 | 16.59 | 18.62 | 2,327,135 | 18.089 | 0.00% |
| 2008-08-14 | 0 | 23.00 | 23.00 | 23.30 | 21.05 | 23.35 | 2,342,300 | 50,414,188 | 21.523 | 18.00 | 18.00 | 18.23 | 16.47 | 18.27 | 2,993,327 | 16.842 | 11.11% |
| 2008-08-13 | 0 | 20.70 | 20.70 | 20.90 | 19.98 | 22.15 | 2,183,500 | 45,599,915 | 20.884 | 16.20 | 16.20 | 16.35 | 15.63 | 17.33 | 2,790,389 | 16.342 | 0.73% |
| 2008-08-12 | 0 | 20.55 | 20.30 | 20.55 | 20.25 | 21.35 | 519,700 | 10,761,338 | 20.707 | 16.08 | 15.88 | 16.08 | 15.85 | 16.71 | 664,147 | 16.203 | -2.14% |
| 2008-08-11 | 0 | 21.00 | 21.00 | 21.10 | 20.80 | 21.60 | 1,176,100 | 24,763,880 | 21.056 | 16.43 | 16.43 | 16.51 | 16.28 | 16.90 | 1,502,989 | 16.476 | 0.00% |
| 2008-08-08 | 0 | 21.00 | 20.70 | 21.00 | 20.30 | 21.25 | 1,037,500 | 21,502,653 | 20.725 | 16.43 | 16.20 | 16.43 | 15.88 | 16.63 | 1,325,866 | 16.218 | 1.45% |
| 2008-08-07 | 0 | 20.70 | 20.70 | 20.75 | 20.35 | 21.00 | 3,548,106 | 73,262,907 | 20.649 | 16.20 | 16.20 | 16.24 | 15.92 | 16.43 | 4,534,278 | 16.158 | 1.72% |
| 2008-08-05 | 0 | 20.35 | 20.30 | 20.35 | 20.05 | 21.00 | 1,440,000 | 29,557,961 | 20.526 | 15.92 | 15.88 | 15.92 | 15.69 | 16.43 | 1,840,238 | 16.062 | -2.63% |
| 2008-08-04 | 0 | 20.90 | 20.70 | 20.95 | 20.40 | 21.00 | 1,676,000 | 34,457,685 | 20.560 | 16.35 | 16.20 | 16.39 | 15.96 | 16.43 | 2,141,833 | 16.088 | 0.48% |
| 2008-08-01 | 0 | 20.80 | 20.80 | 20.85 | 20.10 | 20.85 | 4,585,000 | 96,594,648 | 21.068 | 16.28 | 16.28 | 16.32 | 15.73 | 16.32 | 5,859,370 | 16.486 | -1.42% |
| 2008-07-31 | 0 | 21.10 | 21.10 | 21.15 | 20.95 | 21.40 | 4,247,550 | 89,862,095 | 21.156 | 16.51 | 16.51 | 16.55 | 16.39 | 16.75 | 5,428,128 | 16.555 | -1.17% |
| 2008-07-30 | 0 | 21.35 | 21.25 | 21.35 | 21.00 | 22.50 | 3,554,000 | 76,155,645 | 21.428 | 16.71 | 16.63 | 16.71 | 16.43 | 17.61 | 4,541,810 | 16.768 | 1.67% |
| 2008-07-29 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.30 | 4,120,500 | 86,753,600 | 21.054 | 16.43 | 16.39 | 16.43 | 16.20 | 16.67 | 5,265,765 | 16.475 | -2.55% |
| 2008-07-28 | 0 | 21.55 | 21.45 | 21.60 | 21.00 | 22.00 | 265,500 | 5,729,300 | 21.579 | 16.86 | 16.78 | 16.90 | 16.43 | 17.22 | 339,294 | 16.886 | 2.13% |
| 2008-07-25 | 0 | 21.10 | 21.15 | 21.30 | 20.95 | 21.55 | 952,500 | 20,224,555 | 21.233 | 16.51 | 16.55 | 16.67 | 16.39 | 16.86 | 1,217,241 | 16.615 | -1.17% |
| 2008-07-24 | 0 | 21.35 | 21.20 | 21.30 | 20.65 | 21.55 | 1,236,500 | 25,890,566 | 20.939 | 16.71 | 16.59 | 16.67 | 16.16 | 16.86 | 1,580,177 | 16.385 | 4.15% |
| 2008-07-23 | 0 | 20.50 | 20.55 | 20.70 | 19.94 | 20.80 | 883,000 | 17,934,420 | 20.311 | 16.04 | 16.08 | 16.20 | 15.60 | 16.28 | 1,128,424 | 15.893 | 3.22% |
| 2008-07-22 | 0 | 19.86 | 19.70 | 19.86 | 19.70 | 20.25 | 360,500 | 7,185,300 | 19.932 | 15.54 | 15.42 | 15.54 | 15.42 | 15.85 | 460,699 | 15.597 | -1.19% |
| 2008-07-21 | 0 | 20.10 | 20.00 | 20.10 | 19.70 | 20.30 | 997,990 | 19,485,467 | 19.525 | 15.73 | 15.65 | 15.73 | 15.42 | 15.88 | 1,275,375 | 15.278 | 4.69% |
| 2008-07-18 | 0 | 19.20 | 19.12 | 19.20 | 18.88 | 19.82 | 2,030,500 | 39,175,940 | 19.294 | 15.02 | 14.96 | 15.02 | 14.77 | 15.51 | 2,594,864 | 15.097 | 0.95% |
| 2008-07-17 | 0 | 19.02 | 19.02 | 19.16 | 18.92 | 20.35 | 1,120,500 | 21,746,338 | 19.408 | 14.88 | 14.88 | 14.99 | 14.81 | 15.92 | 1,431,935 | 15.187 | -2.26% |
| 2008-07-16 | 0 | 19.46 | 19.46 | 19.48 | 18.98 | 20.30 | 2,372,000 | 46,388,850 | 19.557 | 15.23 | 15.23 | 15.24 | 14.85 | 15.88 | 3,031,281 | 15.303 | -3.18% |
| 2008-07-15 | 0 | 20.10 | 20.05 | 20.10 | 19.86 | 21.80 | 2,058,860 | 41,934,838 | 20.368 | 15.73 | 15.69 | 15.73 | 15.54 | 17.06 | 2,631,106 | 15.938 | -3.60% |
| 2008-07-14 | 0 | 20.85 | 20.85 | 21.00 | 20.80 | 21.60 | 1,045,000 | 22,051,430 | 21.102 | 16.32 | 16.32 | 16.43 | 16.28 | 16.90 | 1,335,451 | 16.512 | -1.65% |
| 2008-07-11 | 0 | 21.20 | 20.80 | 21.20 | 20.65 | 21.70 | 748,000 | 15,797,275 | 21.119 | 16.59 | 16.28 | 16.59 | 16.16 | 16.98 | 955,902 | 16.526 | 1.68% |
| 2008-07-10 | 0 | 20.85 | 20.75 | 20.85 | 20.20 | 21.05 | 883,500 | 18,159,300 | 20.554 | 16.32 | 16.24 | 16.32 | 15.81 | 16.47 | 1,129,063 | 16.084 | 0.72% |
| 2008-07-09 | 0 | 20.70 | 20.65 | 20.70 | 20.55 | 21.20 | 1,464,390 | 30,547,801 | 20.860 | 16.20 | 16.16 | 16.20 | 16.08 | 16.59 | 1,871,407 | 16.323 | 1.47% |
| 2008-07-08 | 0 | 20.40 | 20.35 | 20.40 | 20.30 | 20.85 | 1,588,500 | 32,524,925 | 20.475 | 15.96 | 15.92 | 15.96 | 15.88 | 16.32 | 2,030,013 | 16.022 | -0.49% |
| 2008-07-07 | 0 | 20.50 | 20.50 | 20.65 | 20.25 | 20.90 | 1,277,278 | 26,212,116 | 20.522 | 16.04 | 16.04 | 16.16 | 15.85 | 16.35 | 1,632,289 | 16.059 | -2.38% |
| 2008-07-04 | 0 | 21.00 | 20.95 | 21.00 | 20.55 | 21.20 | 613,500 | 12,879,900 | 20.994 | 16.43 | 16.39 | 16.43 | 16.08 | 16.59 | 784,018 | 16.428 | 1.20% |
| 2008-07-03 | 0 | 20.75 | 20.70 | 20.75 | 20.30 | 21.45 | 1,336,500 | 27,754,400 | 20.767 | 16.24 | 16.20 | 16.24 | 15.88 | 16.78 | 1,707,971 | 16.250 | -2.81% |
| 2008-07-02 | 0 | 21.35 | 21.40 | 21.60 | 21.25 | 22.05 | 2,304,100 | 49,937,345 | 21.673 | 16.71 | 16.75 | 16.90 | 16.63 | 17.25 | 2,944,509 | 16.959 | -4.26% |
| 2008-06-30 | 0 | 22.30 | 21.95 | 22.30 | 21.00 | 22.35 | 1,876,700 | 41,015,475 | 21.855 | 17.45 | 17.18 | 17.45 | 16.43 | 17.49 | 2,398,316 | 17.102 | 1.83% |
| 2008-06-27 | 0 | 21.90 | 21.85 | 21.90 | 21.50 | 22.90 | 1,630,565 | 35,748,014 | 21.924 | 17.14 | 17.10 | 17.14 | 16.82 | 17.92 | 2,083,770 | 17.155 | -5.60% |
| 2008-06-26 | 0 | 23.20 | 22.95 | 23.20 | 22.95 | 23.50 | 1,117,335 | 25,894,522 | 23.175 | 18.15 | 17.96 | 18.15 | 17.96 | 18.39 | 1,427,891 | 18.135 | 1.31% |
| 2008-06-25 | 0 | 22.90 | 22.60 | 22.90 | 22.00 | 23.00 | 379,000 | 8,563,725 | 22.596 | 17.92 | 17.68 | 17.92 | 17.22 | 18.00 | 484,340 | 17.681 | 3.62% |
| 2008-06-24 | 0 | 22.10 | 22.10 | 22.25 | 22.00 | 22.40 | 219,200 | 4,854,510 | 22.147 | 17.29 | 17.29 | 17.41 | 17.22 | 17.53 | 280,125 | 17.330 | 0.91% |
| 2008-06-23 | 0 | 21.90 | 21.60 | 21.90 | 21.65 | 22.40 | 1,346,500 | 29,519,870 | 21.923 | 17.14 | 16.90 | 17.14 | 16.94 | 17.53 | 1,720,751 | 17.155 | -0.45% |
| 2008-06-20 | 0 | 22.00 | 21.50 | 22.00 | 21.30 | 23.00 | 991,765 | 21,813,459 | 21.995 | 17.22 | 16.82 | 17.22 | 16.67 | 18.00 | 1,267,419 | 17.211 | -3.51% |
| 2008-06-19 | 0 | 22.80 | 22.65 | 22.80 | 22.55 | 22.80 | 153,500 | 3,492,900 | 22.755 | 17.84 | 17.72 | 17.84 | 17.65 | 17.84 | 196,164 | 17.806 | 0.22% |
| 2008-06-18 | 0 | 22.75 | 22.70 | 23.05 | 21.75 | 23.25 | 1,176,800 | 26,733,120 | 22.717 | 17.80 | 17.76 | 18.04 | 17.02 | 18.19 | 1,503,884 | 17.776 | -1.73% |
| 2008-06-17 | 0 | 23.15 | 23.15 | 23.25 | 22.60 | 23.40 | 2,628,500 | 60,801,300 | 23.132 | 18.12 | 18.12 | 18.19 | 17.68 | 18.31 | 3,359,074 | 18.101 | 0.87% |
| 2008-06-16 | 0 | 22.95 | 22.80 | 22.95 | 21.30 | 23.65 | 1,528,240 | 34,187,838 | 22.371 | 17.96 | 17.84 | 17.96 | 16.67 | 18.51 | 1,953,004 | 17.505 | 9.03% |
| 2008-06-13 | 0 | 21.05 | 20.95 | 21.20 | 20.30 | 21.50 | 1,302,000 | 27,105,250 | 20.818 | 16.47 | 16.39 | 16.59 | 15.88 | 16.82 | 1,663,882 | 16.290 | 3.69% |
| 2008-06-12 | 0 | 20.30 | 20.25 | 20.30 | 19.86 | 22.10 | 3,124,500 | 62,645,845 | 20.050 | 15.88 | 15.85 | 15.88 | 15.54 | 17.29 | 3,992,934 | 15.689 | -5.80% |
| 2008-06-11 | 0 | 21.55 | 21.50 | 21.55 | 21.55 | 23.05 | 1,131,000 | 25,473,825 | 22.523 | 16.86 | 16.82 | 16.86 | 16.86 | 18.04 | 1,445,354 | 17.625 | -6.30% |
| 2008-06-10 | 0 | 23.00 | 23.00 | 23.20 | 22.60 | 24.35 | 237,200 | 5,446,415 | 22.961 | 18.00 | 18.00 | 18.15 | 17.68 | 19.05 | 303,128 | 17.967 | -3.77% |
| 2008-06-06 | 0 | 23.90 | 23.90 | 24.00 | 23.25 | 24.20 | 688,500 | 16,318,235 | 23.701 | 18.70 | 18.70 | 18.78 | 18.19 | 18.94 | 879,864 | 18.546 | 3.24% |
| 2008-06-05 | 0 | 23.15 | 23.10 | 23.15 | 22.90 | 24.00 | 901,700 | 20,876,670 | 23.153 | 18.12 | 18.08 | 18.12 | 17.92 | 18.78 | 1,152,321 | 18.117 | -1.49% |
| 2008-06-04 | 0 | 23.50 | 23.40 | 23.50 | 23.10 | 24.15 | 1,082,000 | 25,513,750 | 23.580 | 18.39 | 18.31 | 18.39 | 18.08 | 18.90 | 1,382,735 | 18.452 | 1.51% |
| 2008-06-03 | 0 | 23.15 | 23.10 | 23.15 | 22.85 | 23.65 | 891,000 | 20,618,649 | 23.141 | 18.12 | 18.08 | 18.12 | 17.88 | 18.51 | 1,138,647 | 18.108 | -3.54% |
| 2008-06-02 | 0 | 24.00 | 23.95 | 24.00 | 23.85 | 24.40 | 145,500 | 3,486,150 | 23.960 | 18.78 | 18.74 | 18.78 | 18.66 | 19.09 | 185,941 | 18.749 | 0.00% |
| 2008-05-30 | 0 | 24.00 | 23.90 | 24.00 | 23.85 | 24.40 | 619,500 | 14,863,250 | 23.992 | 18.78 | 18.70 | 18.78 | 18.66 | 19.09 | 791,686 | 18.774 | 0.21% |
| 2008-05-29 | 0 | 23.95 | 23.70 | 24.00 | 23.65 | 24.50 | 772,500 | 18,519,300 | 23.973 | 18.74 | 18.55 | 18.78 | 18.51 | 19.17 | 987,211 | 18.759 | -2.04% |
| 2008-05-28 | 0 | 24.45 | 24.30 | 24.45 | 24.00 | 25.00 | 683,000 | 16,581,550 | 24.278 | 19.13 | 19.01 | 19.13 | 18.78 | 19.56 | 872,835 | 18.997 | -1.01% |
| 2008-05-27 | 0 | 24.70 | 24.70 | 24.80 | 24.55 | 25.15 | 293,000 | 7,298,125 | 24.908 | 19.33 | 19.33 | 19.41 | 19.21 | 19.68 | 374,437 | 19.491 | -1.20% |
| 2008-05-26 | 0 | 25.00 | 25.00 | 25.10 | 24.45 | 25.10 | 429,500 | 10,686,800 | 24.882 | 19.56 | 19.56 | 19.64 | 19.13 | 19.64 | 548,877 | 19.470 | -0.99% |
| 2008-05-23 | 0 | 25.25 | 25.15 | 25.25 | 25.00 | 25.30 | 1,009,500 | 25,324,926 | 25.087 | 19.76 | 19.68 | 19.76 | 19.56 | 19.80 | 1,290,084 | 19.630 | 1.00% |
| 2008-05-22 | 0 | 25.00 | 25.00 | 25.05 | 24.90 | 25.15 | 660,000 | 16,503,975 | 25.006 | 19.56 | 19.56 | 19.60 | 19.48 | 19.68 | 843,443 | 19.567 | -0.79% |
| 2008-05-21 | 0 | 25.20 | 25.00 | 25.20 | 24.05 | 25.35 | 1,783,500 | 44,233,467 | 24.802 | 19.72 | 19.56 | 19.72 | 18.82 | 19.84 | 2,279,212 | 19.407 | 4.13% |
| 2008-05-20 | 0 | 24.20 | 24.20 | 24.55 | 23.80 | 24.70 | 986,000 | 23,859,114 | 24.198 | 18.94 | 18.94 | 19.21 | 18.62 | 19.33 | 1,260,052 | 18.935 | -0.41% |
| 2008-05-19 | 0 | 24.30 | 24.25 | 24.30 | 24.00 | 24.40 | 1,049,000 | 25,363,975 | 24.179 | 19.01 | 18.98 | 19.01 | 18.78 | 19.09 | 1,340,562 | 18.920 | -2.21% |
| 2008-05-16 | 0 | 24.85 | 24.85 | 24.90 | 24.15 | 25.05 | 2,078,700 | 51,679,205 | 24.861 | 19.45 | 19.45 | 19.48 | 18.90 | 19.60 | 2,656,461 | 19.454 | 4.85% |
| 2008-05-15 | 0 | 23.70 | 23.60 | 23.65 | 23.60 | 24.80 | 2,180,448 | 52,403,966 | 24.034 | 18.55 | 18.47 | 18.51 | 18.47 | 19.41 | 2,786,489 | 18.806 | -3.27% |
| 2008-05-14 | 0 | 24.50 | 24.50 | 24.60 | 24.30 | 25.60 | 1,462,000 | 36,648,637 | 25.068 | 19.17 | 19.17 | 19.25 | 19.01 | 20.03 | 1,868,353 | 19.615 | -4.30% |
| 2008-05-13 | 0 | 25.60 | 25.45 | 25.60 | 25.00 | 26.00 | 685,000 | 17,523,075 | 25.581 | 20.03 | 19.91 | 20.03 | 19.56 | 20.35 | 875,391 | 20.017 | 1.59% |
| 2008-05-09 | 0 | 25.20 | 25.20 | 25.35 | 25.00 | 26.10 | 1,130,000 | 28,816,225 | 25.501 | 19.72 | 19.72 | 19.84 | 19.56 | 20.42 | 1,444,076 | 19.955 | 3.49% |
| 2008-05-08 | 0 | 24.35 | 24.35 | 24.50 | 24.10 | 24.60 | 580,500 | 14,132,355 | 24.345 | 19.05 | 19.05 | 19.17 | 18.86 | 19.25 | 741,846 | 19.050 | 0.62% |
| 2008-05-07 | 0 | 24.20 | 24.25 | 24.40 | 24.00 | 25.45 | 1,181,500 | 28,855,953 | 24.423 | 18.94 | 18.98 | 19.09 | 18.78 | 19.91 | 1,509,890 | 19.111 | -3.20% |
| 2008-05-06 | 0 | 25.00 | 25.00 | 25.15 | 24.60 | 25.75 | 1,253,027 | 31,340,525 | 25.012 | 19.56 | 19.56 | 19.68 | 19.25 | 20.15 | 1,601,297 | 19.572 | 0.81% |
| 2008-05-05 | 0 | 24.80 | 24.80 | 24.85 | 24.55 | 24.90 | 392,222 | 9,749,792 | 24.858 | 19.41 | 19.41 | 19.45 | 19.21 | 19.48 | 501,237 | 19.451 | -0.60% |
| 2008-05-02 | 0 | 24.95 | 24.90 | 24.95 | 24.85 | 25.65 | 1,467,000 | 36,706,200 | 25.021 | 19.52 | 19.48 | 19.52 | 19.45 | 20.07 | 1,874,743 | 19.579 | -0.60% |
| 2008-04-30 | 0 | 25.10 | 25.05 | 25.10 | 24.70 | 25.25 | 2,281,500 | 57,242,416 | 25.090 | 19.64 | 19.60 | 19.64 | 19.33 | 19.76 | 2,915,628 | 19.633 | 0.20% |
| 2008-04-29 | 0 | 25.05 | 25.00 | 25.30 | 25.00 | 25.45 | 1,037,000 | 26,133,775 | 25.201 | 19.60 | 19.56 | 19.80 | 19.56 | 19.91 | 1,325,227 | 19.720 | 0.20% |
| 2008-04-28 | 0 | 25.00 | 24.80 | 25.00 | 24.50 | 25.45 | 1,173,000 | 29,376,375 | 25.044 | 19.56 | 19.41 | 19.56 | 19.17 | 19.91 | 1,499,027 | 19.597 | 1.21% |
| 2008-04-25 | 0 | 24.70 | 24.70 | 24.80 | 23.85 | 25.40 | 2,208,500 | 53,977,376 | 24.441 | 19.33 | 19.33 | 19.41 | 18.66 | 19.88 | 2,822,338 | 19.125 | 3.78% |
| 2008-04-24 | 0 | 23.80 | 23.50 | 23.80 | 23.25 | 26.00 | 1,860,500 | 45,229,605 | 24.311 | 18.62 | 18.39 | 18.62 | 18.19 | 20.35 | 2,377,613 | 19.023 | -2.46% |
| 2008-04-23 | 0 | 24.40 | 24.20 | 24.50 | 23.25 | 25.60 | 931,000 | 22,720,401 | 24.404 | 19.09 | 18.94 | 19.17 | 18.19 | 20.03 | 1,189,765 | 19.097 | 2.09% |
| 2008-04-22 | 0 | 23.90 | 23.95 | 24.15 | 23.30 | 24.50 | 1,063,500 | 25,546,206 | 24.021 | 18.70 | 18.74 | 18.90 | 18.23 | 19.17 | 1,359,093 | 18.797 | -1.65% |
| 2008-04-21 | 0 | 24.30 | 24.25 | 24.50 | 23.80 | 25.60 | 2,935,500 | 71,991,350 | 24.524 | 19.01 | 18.98 | 19.17 | 18.62 | 20.03 | 3,751,402 | 19.191 | 4.29% |
| 2008-04-18 | 0 | 23.30 | 23.20 | 23.30 | 21.75 | 24.00 | 1,596,000 | 37,053,785 | 23.217 | 18.23 | 18.15 | 18.23 | 17.02 | 18.78 | 2,039,597 | 18.167 | 8.62% |
| 2008-04-17 | 0 | 21.45 | 21.45 | 21.65 | 21.40 | 23.05 | 1,379,000 | 30,255,200 | 21.940 | 16.78 | 16.78 | 16.94 | 16.75 | 18.04 | 1,762,284 | 17.168 | -1.38% |
| 2008-04-16 | 0 | 21.75 | 21.70 | 21.75 | 21.15 | 22.00 | 412,500 | 8,865,075 | 21.491 | 17.02 | 16.98 | 17.02 | 16.55 | 17.22 | 527,152 | 16.817 | 0.00% |
| 2008-04-15 | 0 | 21.75 | 21.55 | 21.70 | 20.20 | 22.00 | 563,982 | 11,794,675 | 20.913 | 17.02 | 16.86 | 16.98 | 15.81 | 17.22 | 720,737 | 16.365 | 8.48% |
| 2008-04-14 | 0 | 20.05 | 20.00 | 20.05 | 19.80 | 20.80 | 1,952,000 | 39,452,627 | 20.211 | 15.69 | 15.65 | 15.69 | 15.49 | 16.28 | 2,494,545 | 15.816 | -5.87% |
| 2008-04-11 | 0 | 21.30 | 21.25 | 21.30 | 21.15 | 21.75 | 1,981,500 | 42,527,352 | 21.462 | 16.67 | 16.63 | 16.67 | 16.55 | 17.02 | 2,532,245 | 16.794 | 0.95% |
| 2008-04-10 | 0 | 21.40 | 21.40 | 21.80 | 21.00 | 22.10 | 2,083,500 | 45,174,991 | 21.682 | 16.51 | 16.51 | 16.82 | 16.20 | 17.05 | 2,700,503 | 16.728 | -3.60% |
| 2008-04-09 | 0 | 22.20 | 22.20 | 22.25 | 21.25 | 23.25 | 2,193,500 | 49,554,638 | 22.592 | 17.13 | 17.13 | 17.17 | 16.39 | 17.94 | 2,843,078 | 17.430 | -4.31% |
| 2008-04-08 | 0 | 23.20 | 23.05 | 23.20 | 23.00 | 23.60 | 1,116,500 | 25,851,955 | 23.155 | 17.90 | 17.78 | 17.90 | 17.75 | 18.21 | 1,447,138 | 17.864 | 0.43% |
| 2008-04-07 | 0 | 23.10 | 23.05 | 23.20 | 22.95 | 24.45 | 3,840,000 | 89,126,689 | 23.210 | 17.82 | 17.78 | 17.90 | 17.71 | 18.86 | 4,977,169 | 17.907 | 0.22% |
| 2008-04-03 | 0 | 23.05 | 23.05 | 23.10 | 22.20 | 23.40 | 635,500 | 14,555,446 | 22.904 | 17.78 | 17.78 | 17.82 | 17.13 | 18.05 | 823,696 | 17.671 | 2.44% |
| 2008-04-02 | 0 | 22.50 | 22.50 | 23.00 | 21.40 | 23.20 | 2,753,985 | 61,511,688 | 22.336 | 17.36 | 17.36 | 17.75 | 16.51 | 17.90 | 3,569,544 | 17.232 | 3.69% |
| 2008-04-01 | 0 | 21.70 | 21.75 | 21.85 | 20.90 | 22.60 | 1,725,600 | 37,421,060 | 21.686 | 16.74 | 16.78 | 16.86 | 16.12 | 17.44 | 2,236,615 | 16.731 | -1.36% |
| 2008-03-31 | 0 | 22.00 | 21.95 | 22.30 | 21.45 | 22.45 | 2,602,000 | 56,931,900 | 21.880 | 16.97 | 16.93 | 17.20 | 16.55 | 17.32 | 3,372,550 | 16.881 | 0.92% |
| 2008-03-28 | 0 | 21.80 | 21.80 | 22.10 | 21.20 | 22.40 | 2,588,000 | 56,320,775 | 21.762 | 16.82 | 16.82 | 17.05 | 16.36 | 17.28 | 3,354,405 | 16.790 | 2.35% |
| 2008-03-27 | 0 | 21.30 | 21.30 | 21.40 | 20.95 | 22.00 | 1,712,000 | 36,564,975 | 21.358 | 16.43 | 16.43 | 16.51 | 16.16 | 16.97 | 2,218,988 | 16.478 | 1.19% |
| 2008-03-26 | 0 | 21.05 | 21.00 | 21.05 | 20.85 | 28.00 | 3,397,500 | 77,315,636 | 22.757 | 16.24 | 16.20 | 16.24 | 16.09 | 21.60 | 4,403,628 | 17.557 | 8.17% |
| 2008-03-25 | 0 | 19.46 | 19.50 | 19.56 | 18.00 | 19.56 | 694,920 | 13,133,857 | 18.900 | 15.01 | 15.04 | 15.09 | 13.89 | 15.09 | 900,712 | 14.582 | 10.32% |
| 2008-03-20 | 0 | 17.64 | 17.60 | 17.64 | 17.50 | 18.20 | 1,227,000 | 21,910,956 | 17.857 | 13.61 | 13.58 | 13.61 | 13.50 | 14.04 | 1,590,361 | 13.777 | 0.68% |
| 2008-03-19 | 0 | 17.52 | 17.60 | 18.30 | 16.78 | 19.10 | 3,898,500 | 70,626,375 | 18.116 | 13.52 | 13.58 | 14.12 | 12.95 | 14.74 | 5,052,993 | 13.977 | 6.57% |
| 2008-03-18 | 0 | 16.44 | 16.44 | 16.50 | 15.26 | 18.40 | 2,276,000 | 36,870,350 | 16.200 | 12.68 | 12.68 | 12.73 | 11.77 | 14.20 | 2,950,010 | 12.498 | -10.94% |
| 2008-03-17 | 0 | 18.46 | 18.58 | 18.68 | 18.26 | 19.90 | 1,168,500 | 22,082,040 | 18.898 | 14.24 | 14.33 | 14.41 | 14.09 | 15.35 | 1,514,537 | 14.580 | -7.24% |
| 2008-03-14 | 0 | 19.90 | 19.84 | 19.90 | 19.82 | 21.25 | 576,000 | 11,759,955 | 20.417 | 15.35 | 15.31 | 15.35 | 15.29 | 16.39 | 746,575 | 15.752 | -0.50% |
| 2008-03-13 | 0 | 20.00 | 19.92 | 20.65 | 20.00 | 21.55 | 683,000 | 14,230,775 | 20.836 | 15.43 | 15.37 | 15.93 | 15.43 | 16.63 | 885,262 | 16.075 | -2.68% |
| 2008-03-12 | 0 | 20.55 | 20.55 | 20.90 | 20.50 | 22.85 | 1,410,000 | 29,888,950 | 21.198 | 15.85 | 15.85 | 16.12 | 15.82 | 17.63 | 1,827,554 | 16.355 | 3.68% |
| 2008-03-11 | 0 | 19.82 | 19.82 | 20.00 | 19.66 | 21.10 | 1,454,000 | 29,231,845 | 20.104 | 15.29 | 15.29 | 15.43 | 15.17 | 16.28 | 1,884,584 | 15.511 | -4.48% |
| 2008-03-10 | 0 | 20.75 | 20.65 | 20.75 | 19.64 | 22.60 | 950,500 | 19,532,880 | 20.550 | 16.01 | 15.93 | 16.01 | 15.15 | 17.44 | 1,231,979 | 15.855 | -4.16% |
| 2008-03-07 | 0 | 21.65 | 21.30 | 21.65 | 21.25 | 22.75 | 1,159,500 | 25,463,532 | 21.961 | 16.70 | 16.43 | 16.70 | 16.39 | 17.55 | 1,502,872 | 16.943 | -4.84% |
| 2008-03-06 | 0 | 22.75 | 22.75 | 22.80 | 22.60 | 23.40 | 129,500 | 2,984,270 | 23.045 | 17.55 | 17.55 | 17.59 | 17.44 | 18.05 | 167,850 | 17.779 | -0.22% |
| 2008-03-05 | 0 | 22.80 | 22.65 | 22.75 | 22.45 | 23.20 | 373,000 | 8,495,225 | 22.775 | 17.59 | 17.47 | 17.55 | 17.32 | 17.90 | 483,459 | 17.572 | -0.44% |
| 2008-03-04 | 0 | 22.90 | 22.80 | 22.90 | 22.35 | 23.45 | 554,003 | 12,581,474 | 22.710 | 17.67 | 17.59 | 17.67 | 17.24 | 18.09 | 718,064 | 17.521 | -0.87% |
| 2008-03-03 | 0 | 23.10 | 23.10 | 23.25 | 22.50 | 23.10 | 449,000 | 10,317,665 | 22.979 | 17.82 | 17.82 | 17.94 | 17.36 | 17.82 | 581,966 | 17.729 | -1.07% |
| 2008-02-29 | 0 | 23.35 | 23.35 | 23.40 | 22.90 | 23.40 | 701,500 | 16,209,425 | 23.107 | 18.02 | 18.02 | 18.05 | 17.67 | 18.05 | 909,241 | 17.827 | 0.21% |
| 2008-02-28 | 0 | 23.30 | 23.05 | 23.30 | 22.70 | 23.50 | 1,107,500 | 25,598,250 | 23.114 | 17.98 | 17.78 | 17.98 | 17.51 | 18.13 | 1,435,473 | 17.833 | 2.19% |
| 2008-02-27 | 0 | 22.80 | 22.80 | 22.95 | 22.75 | 23.60 | 946,700 | 21,750,365 | 22.975 | 17.59 | 17.59 | 17.71 | 17.55 | 18.21 | 1,227,054 | 17.726 | -0.44% |
| 2008-02-26 | 0 | 22.90 | 22.60 | 22.90 | 22.60 | 23.00 | 377,500 | 8,607,007 | 22.800 | 17.67 | 17.44 | 17.67 | 17.44 | 17.75 | 489,292 | 17.591 | 2.23% |
| 2008-02-25 | 0 | 22.40 | 22.40 | 22.60 | 22.35 | 22.70 | 116,500 | 2,614,850 | 22.445 | 17.28 | 17.28 | 17.44 | 17.24 | 17.51 | 151,000 | 17.317 | -1.75% |
| 2008-02-22 | 0 | 22.80 | 22.55 | 22.80 | 22.00 | 22.90 | 574,500 | 12,841,500 | 22.353 | 17.59 | 17.40 | 17.59 | 16.97 | 17.67 | 744,631 | 17.245 | 0.00% |
| 2008-02-21 | 0 | 22.80 | 22.80 | 22.85 | 22.65 | 23.10 | 570,500 | 13,051,965 | 22.878 | 17.59 | 17.59 | 17.63 | 17.47 | 17.82 | 739,447 | 17.651 | -1.30% |
| 2008-02-20 | 0 | 23.10 | 23.05 | 23.10 | 22.75 | 23.45 | 1,525,500 | 35,343,975 | 23.169 | 17.82 | 17.78 | 17.82 | 17.55 | 18.09 | 1,977,258 | 17.875 | 2.90% |
| 2008-02-19 | 0 | 22.45 | 22.35 | 22.40 | 22.00 | 23.55 | 2,712,500 | 62,083,483 | 22.888 | 17.32 | 17.24 | 17.28 | 16.97 | 18.17 | 3,515,774 | 17.659 | -2.39% |
| 2008-02-18 | 0 | 23.00 | 23.00 | 23.30 | 22.90 | 23.85 | 931,500 | 21,693,175 | 23.288 | 17.75 | 17.75 | 17.98 | 17.67 | 18.40 | 1,207,352 | 17.968 | -0.86% |
| 2008-02-15 | 0 | 23.20 | 23.10 | 23.20 | 23.00 | 23.55 | 196,000 | 4,545,950 | 23.194 | 17.90 | 17.82 | 17.90 | 17.75 | 18.17 | 254,043 | 17.894 | -1.07% |
| 2008-02-14 | 0 | 23.45 | 23.45 | 23.50 | 23.15 | 24.15 | 1,309,000 | 30,805,590 | 23.534 | 18.09 | 18.09 | 18.13 | 17.86 | 18.63 | 1,696,644 | 18.157 | -0.21% |
| 2008-02-13 | 0 | 23.50 | 23.30 | 23.50 | 23.20 | 23.70 | 2,351,500 | 55,153,053 | 23.454 | 18.13 | 17.98 | 18.13 | 17.90 | 18.29 | 3,047,868 | 18.096 | -1.26% |
| 2008-02-12 | 0 | 23.80 | 23.25 | 23.75 | 23.05 | 23.90 | 1,154,500 | 27,011,275 | 23.397 | 18.36 | 17.94 | 18.32 | 17.78 | 18.44 | 1,496,391 | 18.051 | 3.48% |
| 2008-02-11 | 0 | 23.00 | 23.00 | 23.05 | 22.80 | 24.40 | 675,000 | 15,577,325 | 23.078 | 17.75 | 17.75 | 17.78 | 17.59 | 18.83 | 874,893 | 17.805 | -4.96% |
| 2008-02-06 | 0 | 24.20 | 23.50 | 24.20 | 22.90 | 24.30 | 274,500 | 6,508,690 | 23.711 | 18.67 | 18.13 | 18.67 | 17.67 | 18.75 | 355,790 | 18.294 | 1.68% |
| 2008-02-05 | 0 | 23.80 | 23.50 | 23.80 | 23.45 | 24.75 | 843,500 | 20,141,009 | 23.878 | 18.36 | 18.13 | 18.36 | 18.09 | 19.10 | 1,093,292 | 18.422 | -1.24% |
| 2008-02-04 | 0 | 24.10 | 24.00 | 24.30 | 23.55 | 24.50 | 2,068,813 | 49,194,551 | 23.779 | 18.59 | 18.52 | 18.75 | 18.17 | 18.90 | 2,681,467 | 18.346 | 3.88% |
| 2008-02-01 | 0 | 23.20 | 23.25 | 23.75 | 21.25 | 24.00 | 2,671,500 | 61,180,795 | 22.901 | 17.90 | 17.94 | 18.32 | 16.39 | 18.52 | 3,462,632 | 17.669 | 3.11% |
| 2008-01-31 | 0 | 22.50 | 22.50 | 22.95 | 22.20 | 23.35 | 1,968,000 | 45,097,375 | 22.915 | 17.36 | 17.36 | 17.71 | 17.13 | 18.02 | 2,550,799 | 17.680 | -4.46% |
| 2008-01-30 | 0 | 23.55 | 23.30 | 23.55 | 23.05 | 25.50 | 1,022,500 | 24,421,350 | 23.884 | 18.17 | 17.98 | 18.17 | 17.78 | 19.67 | 1,325,301 | 18.427 | -5.61% |
| 2008-01-29 | 0 | 24.95 | 24.60 | 24.95 | 24.15 | 25.95 | 1,648,500 | 40,620,048 | 24.641 | 19.25 | 18.98 | 19.25 | 18.63 | 20.02 | 2,136,683 | 19.011 | -0.20% |
| 2008-01-28 | 0 | 25.00 | 25.00 | 25.20 | 23.50 | 27.20 | 2,484,156 | 60,331,583 | 24.287 | 19.29 | 19.29 | 19.44 | 18.13 | 20.99 | 3,219,808 | 18.738 | -3.29% |
| 2008-01-25 | 0 | 25.85 | 25.30 | 25.85 | 24.90 | 26.10 | 608,000 | 15,634,400 | 25.715 | 19.94 | 19.52 | 19.94 | 19.21 | 20.14 | 788,052 | 19.839 | 1.17% |
| 2008-01-24 | 0 | 25.55 | 25.00 | 25.50 | 23.50 | 25.60 | 3,433,849 | 84,614,062 | 24.641 | 19.71 | 19.29 | 19.67 | 18.13 | 19.75 | 4,450,741 | 19.011 | -1.73% |
| 2008-01-23 | 0 | 26.00 | 25.60 | 26.00 | 23.40 | 26.50 | 1,591,500 | 38,430,425 | 24.147 | 20.06 | 19.75 | 20.06 | 18.05 | 20.45 | 2,062,803 | 18.630 | 14.04% |
| 2008-01-22 | 0 | 22.80 | 22.70 | 22.80 | 21.70 | 24.00 | 1,674,000 | 38,503,617 | 23.001 | 17.59 | 17.51 | 17.59 | 16.74 | 18.52 | 2,169,735 | 17.746 | -8.98% |
| 2008-01-21 | 0 | 25.05 | 25.05 | 25.40 | 24.50 | 26.50 | 1,374,390 | 34,562,356 | 25.147 | 19.33 | 19.33 | 19.60 | 18.90 | 20.45 | 1,781,399 | 19.402 | -4.02% |
| 2008-01-18 | 0 | 26.10 | 26.10 | 26.45 | 25.65 | 26.50 | 1,154,500 | 30,062,826 | 26.040 | 20.14 | 20.14 | 20.41 | 19.79 | 20.45 | 1,496,391 | 20.090 | -0.76% |
| 2008-01-17 | 0 | 26.30 | 26.30 | 26.35 | 25.50 | 28.20 | 1,490,724 | 39,200,451 | 26.296 | 20.29 | 20.29 | 20.33 | 19.67 | 21.76 | 1,932,184 | 20.288 | -3.31% |
| 2008-01-16 | 0 | 27.20 | 27.15 | 27.20 | 24.05 | 28.35 | 3,529,500 | 90,069,575 | 25.519 | 20.99 | 20.95 | 20.99 | 18.56 | 21.87 | 4,574,718 | 19.689 | -6.04% |
| 2008-01-15 | 0 | 28.95 | 28.35 | 28.95 | 26.00 | 30.45 | 1,130,000 | 32,301,700 | 28.586 | 22.34 | 21.87 | 22.34 | 20.06 | 23.49 | 1,464,636 | 22.054 | 1.40% |
| 2008-01-14 | 0 | 28.55 | 28.05 | 28.55 | 27.90 | 29.35 | 450,500 | 12,732,325 | 28.263 | 22.03 | 21.64 | 22.03 | 21.53 | 22.64 | 583,910 | 21.805 | -3.22% |
| 2008-01-11 | 0 | 29.50 | 29.55 | 29.65 | 28.75 | 29.90 | 1,770,000 | 52,236,181 | 29.512 | 22.76 | 22.80 | 22.88 | 22.18 | 23.07 | 2,294,164 | 22.769 | 1.72% |
| 2008-01-10 | 0 | 29.00 | 28.95 | 29.00 | 27.15 | 31.50 | 2,012,500 | 59,263,250 | 29.448 | 22.37 | 22.34 | 22.37 | 20.95 | 24.30 | 2,608,477 | 22.719 | -3.33% |
| 2008-01-09 | 0 | 30.00 | 29.80 | 30.00 | 28.95 | 30.15 | 791,000 | 23,766,300 | 30.046 | 23.15 | 22.99 | 23.15 | 22.34 | 23.26 | 1,025,245 | 23.181 | 1.18% |
| 2008-01-08 | 0 | 29.65 | 27.05 | 29.95 | 29.60 | 30.20 | 2,198,500 | 65,913,184 | 29.981 | 22.88 | 20.87 | 23.11 | 22.84 | 23.30 | 2,849,559 | 23.131 | -0.84% |
| 2008-01-07 | 0 | 29.90 | 29.65 | 29.90 | 28.00 | 30.00 | 1,319,800 | 38,621,211 | 29.263 | 23.07 | 22.88 | 23.07 | 21.60 | 23.15 | 1,710,643 | 22.577 | 5.84% |
| 2008-01-04 | 0 | 28.25 | 28.25 | 28.50 | 27.00 | 28.85 | 2,143,500 | 60,417,977 | 28.187 | 21.80 | 21.80 | 21.99 | 20.83 | 22.26 | 2,778,271 | 21.747 | 6.81% |
| 2008-01-03 | 0 | 26.45 | 26.45 | 26.60 | 25.80 | 27.10 | 865,946 | 23,486,505 | 27.122 | 20.41 | 20.41 | 20.52 | 19.91 | 20.91 | 1,122,385 | 20.926 | -3.99% |
| 2008-01-02 | 0 | 27.55 | 27.55 | 27.65 | 27.50 | 28.20 | 107,883 | 2,984,656 | 27.666 | 21.26 | 21.26 | 21.33 | 21.22 | 21.76 | 139,831 | 21.345 | 1.29% |
| 2007-12-31 | 0 | 27.20 | 26.90 | 27.20 | 26.80 | 27.45 | 723,500 | 19,799,196 | 27.366 | 20.99 | 20.75 | 20.99 | 20.68 | 21.18 | 937,756 | 21.113 | -0.91% |
| 2007-12-28 | 0 | 27.45 | 27.45 | 27.55 | 26.55 | 27.90 | 1,935,500 | 53,079,314 | 27.424 | 21.18 | 21.18 | 21.26 | 20.48 | 21.53 | 2,508,675 | 21.158 | 0.18% |
| 2007-12-27 | 0 | 27.40 | 27.25 | 27.40 | 26.50 | 28.00 | 1,169,500 | 31,905,975 | 27.282 | 21.14 | 21.02 | 21.14 | 20.45 | 21.60 | 1,515,833 | 21.048 | 3.79% |
| 2007-12-24 | 0 | 26.40 | 26.30 | 26.35 | 25.40 | 27.30 | 492,000 | 12,951,300 | 26.324 | 20.37 | 20.29 | 20.33 | 19.60 | 21.06 | 637,700 | 20.309 | 5.60% |
| 2007-12-21 | 0 | 25.00 | 25.00 | 25.05 | 24.85 | 25.60 | 2,031,500 | 50,833,650 | 25.023 | 19.29 | 19.29 | 19.33 | 19.17 | 19.75 | 2,633,104 | 19.306 | 1.01% |
| 2007-12-20 | 0 | 24.75 | 24.75 | 24.80 | 24.40 | 25.70 | 2,101,000 | 52,492,500 | 24.985 | 19.10 | 19.10 | 19.13 | 18.83 | 19.83 | 2,723,185 | 19.276 | -0.20% |
| 2007-12-19 | 0 | 24.80 | 24.80 | 25.20 | 24.70 | 25.65 | 1,838,500 | 46,058,771 | 25.052 | 19.13 | 19.13 | 19.44 | 19.06 | 19.79 | 2,382,949 | 19.328 | 0.40% |
| 2007-12-18 | 0 | 24.70 | 24.60 | 24.75 | 24.60 | 26.50 | 1,001,489 | 25,596,395 | 25.558 | 19.06 | 18.98 | 19.10 | 18.98 | 20.45 | 1,298,068 | 19.719 | -6.44% |
| 2007-12-17 | 0 | 26.40 | 26.40 | 26.50 | 25.75 | 27.65 | 1,051,772 | 27,912,996 | 26.539 | 20.37 | 20.37 | 20.45 | 19.87 | 21.33 | 1,363,241 | 20.475 | -4.86% |
| 2007-12-14 | 0 | 27.75 | 27.75 | 28.00 | 27.65 | 28.45 | 998,268 | 27,853,950 | 27.902 | 21.41 | 21.41 | 21.60 | 21.33 | 21.95 | 1,293,893 | 21.527 | -2.97% |
| 2007-12-13 | 0 | 28.60 | 28.60 | 29.30 | 28.50 | 29.80 | 649,106 | 19,070,534 | 29.380 | 22.07 | 22.07 | 22.61 | 21.99 | 22.99 | 841,331 | 22.667 | 0.27% |
| 2007-12-12 | 0 | 29.05 | 29.00 | 29.30 | 28.50 | 29.65 | 577,507 | 16,788,432 | 29.071 | 22.01 | 21.97 | 22.20 | 21.59 | 22.46 | 762,332 | 22.022 | -1.53% |
| 2007-12-11 | 0 | 29.50 | 28.85 | 29.50 | 27.85 | 29.50 | 1,089,572 | 30,962,527 | 28.417 | 22.35 | 21.86 | 22.35 | 21.10 | 22.35 | 1,438,278 | 21.527 | 4.42% |
| 2007-12-10 | 0 | 28.25 | 28.25 | 28.30 | 27.60 | 28.65 | 1,906,000 | 53,421,795 | 28.028 | 21.40 | 21.40 | 21.44 | 20.91 | 21.70 | 2,515,995 | 21.233 | 1.25% |
| 2007-12-07 | 0 | 27.90 | 26.65 | 27.90 | 26.50 | 28.85 | 1,826,000 | 50,270,200 | 27.530 | 21.14 | 20.19 | 21.14 | 20.08 | 21.86 | 2,410,392 | 20.856 | 3.33% |
| 2007-12-06 | 0 | 27.00 | 26.85 | 27.00 | 26.30 | 27.10 | 1,234,501 | 33,034,027 | 26.759 | 20.45 | 20.34 | 20.45 | 19.92 | 20.53 | 1,629,590 | 20.271 | 2.66% |
| 2007-12-05 | 0 | 26.30 | 26.30 | 26.50 | 26.20 | 27.40 | 1,205,500 | 32,041,650 | 26.580 | 19.92 | 19.92 | 20.08 | 19.85 | 20.76 | 1,591,307 | 20.135 | -3.49% |
| 2007-12-04 | 0 | 27.25 | 27.20 | 27.25 | 26.30 | 28.65 | 820,467 | 22,369,104 | 27.264 | 20.64 | 20.61 | 20.64 | 19.92 | 21.70 | 1,083,049 | 20.654 | -2.33% |
| 2007-12-03 | 0 | 27.90 | 27.75 | 28.00 | 26.10 | 28.50 | 744,424 | 20,666,604 | 27.762 | 21.14 | 21.02 | 21.21 | 19.77 | 21.59 | 982,669 | 21.031 | 6.08% |
| 2007-11-30 | 0 | 26.30 | 26.30 | 26.45 | 24.55 | 27.45 | 632,000 | 16,163,575 | 25.575 | 19.92 | 19.92 | 20.04 | 18.60 | 20.79 | 834,265 | 19.375 | -0.38% |
| 2007-11-29 | 0 | 26.40 | 26.40 | 26.80 | 26.00 | 28.50 | 1,581,000 | 43,234,350 | 27.346 | 20.00 | 20.00 | 20.30 | 19.70 | 21.59 | 2,086,982 | 20.716 | 7.10% |
| 2007-11-28 | 0 | 24.65 | 24.65 | 25.40 | 24.65 | 26.30 | 1,040,835 | 26,499,927 | 25.460 | 18.67 | 18.67 | 19.24 | 18.67 | 19.92 | 1,373,943 | 19.287 | -4.64% |
| 2007-11-27 | 0 | 25.85 | 25.45 | 25.80 | 24.40 | 26.90 | 1,314,000 | 33,000,586 | 25.115 | 19.58 | 19.28 | 19.54 | 18.48 | 20.38 | 1,734,532 | 19.026 | -2.45% |
| 2007-11-26 | 0 | 26.50 | 26.50 | 26.60 | 25.50 | 28.75 | 455,000 | 12,017,300 | 26.412 | 20.08 | 20.08 | 20.15 | 19.32 | 21.78 | 600,618 | 20.008 | 3.52% |
| 2007-11-23 | 0 | 25.60 | 25.60 | 25.65 | 24.40 | 27.00 | 345,500 | 8,762,574 | 25.362 | 19.39 | 19.39 | 19.43 | 18.48 | 20.45 | 456,074 | 19.213 | 2.40% |
| 2007-11-22 | 0 | 25.00 | 25.00 | 25.05 | 24.60 | 26.65 | 1,013,500 | 25,419,750 | 25.081 | 18.94 | 18.94 | 18.98 | 18.64 | 20.19 | 1,337,860 | 19.000 | -7.41% |
| 2007-11-21 | 0 | 27.00 | 26.95 | 27.00 | 26.75 | 27.90 | 249,500 | 6,774,400 | 27.152 | 20.45 | 20.42 | 20.45 | 20.26 | 21.14 | 329,350 | 20.569 | 1.89% |
| 2007-11-20 | 0 | 26.50 | 26.45 | 26.50 | 26.45 | 28.80 | 1,301,500 | 35,962,181 | 27.631 | 20.08 | 20.04 | 20.08 | 20.04 | 21.82 | 1,718,031 | 20.932 | -10.17% |
| 2007-11-19 | 0 | 29.50 | 29.50 | 29.85 | 28.00 | 29.95 | 259,175 | 7,561,363 | 29.175 | 22.35 | 22.35 | 22.61 | 21.21 | 22.69 | 342,121 | 22.101 | 2.43% |
| 2007-11-16 | 0 | 28.80 | 28.80 | 29.00 | 26.50 | 28.80 | 114,000 | 3,193,275 | 28.011 | 21.82 | 21.82 | 21.97 | 20.08 | 21.82 | 150,484 | 21.220 | 4.92% |
| 2007-11-15 | 0 | 27.45 | 27.40 | 27.45 | 27.20 | 27.90 | 259,000 | 7,249,652 | 27.991 | 20.79 | 20.76 | 20.79 | 20.61 | 21.14 | 341,890 | 21.205 | -3.00% |
| 2007-11-14 | 0 | 28.30 | 28.30 | 28.45 | 27.75 | 29.05 | 701,500 | 20,062,750 | 28.600 | 21.44 | 21.44 | 21.55 | 21.02 | 22.01 | 926,008 | 21.666 | 6.59% |
| 2007-11-13 | 0 | 26.55 | 26.55 | 27.00 | 26.20 | 30.00 | 332,500 | 8,934,575 | 26.871 | 20.11 | 20.11 | 20.45 | 19.85 | 22.73 | 438,913 | 20.356 | 3.71% |
| 2007-11-12 | 0 | 25.60 | 25.60 | 26.75 | 25.50 | 28.80 | 438,000 | 11,440,150 | 26.119 | 19.39 | 19.39 | 20.26 | 19.32 | 21.82 | 578,177 | 19.787 | -8.57% |
| 2007-11-09 | 0 | 28.00 | 27.50 | 28.00 | 27.55 | 28.30 | 401,750 | 11,267,367 | 28.046 | 21.21 | 20.83 | 21.21 | 20.87 | 21.44 | 530,326 | 21.246 | 0.00% |
| 2007-11-08 | 0 | 28.00 | 27.30 | 27.50 | 27.50 | 29.45 | 555,620 | 15,885,349 | 28.590 | 21.21 | 20.68 | 20.83 | 20.83 | 22.31 | 733,440 | 21.659 | -3.11% |
| 2007-11-07 | 0 | 28.90 | 28.80 | 29.00 | 28.85 | 30.00 | 316,500 | 9,230,275 | 29.164 | 21.89 | 21.82 | 21.97 | 21.86 | 22.73 | 417,792 | 22.093 | -3.02% |
| 2007-11-06 | 0 | 29.80 | 28.80 | 29.50 | 27.80 | 29.90 | 857,835 | 24,342,230 | 28.376 | 22.58 | 21.82 | 22.35 | 21.06 | 22.65 | 1,132,376 | 21.497 | 3.47% |
| 2007-11-05 | 0 | 28.80 | 28.80 | 29.30 | 28.50 | 28.80 | 85,445 | 2,446,088 | 28.628 | 21.82 | 21.82 | 22.20 | 21.59 | 21.82 | 112,791 | 21.687 | 0.00% |
| 2007-11-02 | 0 | 28.80 | 28.65 | 28.80 | 28.70 | 29.05 | 903,500 | 26,011,551 | 28.790 | 21.82 | 21.70 | 21.82 | 21.74 | 22.01 | 1,192,656 | 21.810 | -3.68% |
| 2007-11-01 | 0 | 29.90 | 29.55 | 29.90 | 28.80 | 30.10 | 1,081,716 | 32,017,055 | 29.598 | 22.65 | 22.39 | 22.65 | 21.82 | 22.80 | 1,427,908 | 22.422 | 3.10% |
| 2007-10-31 | 0 | 29.00 | 28.95 | 29.20 | 28.60 | 30.00 | 1,185,000 | 34,409,650 | 29.038 | 21.97 | 21.93 | 22.12 | 21.67 | 22.73 | 1,564,247 | 21.998 | 1.75% |
| 2007-10-30 | 0 | 28.50 | 28.50 | 28.70 | 28.00 | 29.00 | 1,805,500 | 51,478,675 | 28.512 | 21.59 | 21.59 | 21.74 | 21.21 | 21.97 | 2,383,331 | 21.599 | 2.15% |
| 2007-10-29 | 0 | 27.90 | 27.90 | 28.00 | 26.85 | 29.25 | 1,989,500 | 55,505,381 | 27.899 | 21.14 | 21.14 | 21.21 | 20.34 | 22.16 | 2,626,218 | 21.135 | 6.69% |
| 2007-10-26 | 0 | 26.15 | 26.10 | 26.15 | 25.00 | 27.20 | 1,682,500 | 44,068,101 | 26.192 | 19.81 | 19.77 | 19.81 | 18.94 | 20.61 | 2,220,966 | 19.842 | -3.86% |
| 2007-10-25 | 0 | 27.20 | 27.05 | 27.20 | 27.00 | 27.95 | 2,271,000 | 62,681,014 | 27.601 | 20.61 | 20.49 | 20.61 | 20.45 | 21.17 | 2,997,809 | 20.909 | -2.33% |
| 2007-10-24 | 0 | 27.85 | 27.45 | 27.85 | 27.10 | 28.00 | 829,000 | 22,711,600 | 27.396 | 21.10 | 20.79 | 21.10 | 20.53 | 21.21 | 1,094,313 | 20.754 | -0.54% |
| 2007-10-23 | 0 | 28.00 | 27.95 | 28.00 | 27.85 | 29.10 | 1,186,500 | 33,685,560 | 28.391 | 21.21 | 21.17 | 21.21 | 21.10 | 22.04 | 1,566,227 | 21.507 | -4.27% |
| 2007-10-22 | 0 | 29.25 | 29.25 | 29.50 | 27.80 | 29.70 | 3,611,500 | 104,254,321 | 28.867 | 22.16 | 22.16 | 22.35 | 21.06 | 22.50 | 4,767,322 | 21.869 | -1.52% |
| 2007-10-18 | 0 | 29.70 | 29.65 | 29.70 | 28.00 | 30.55 | 2,455,500 | 72,839,925 | 29.664 | 22.50 | 22.46 | 22.50 | 21.21 | 23.14 | 3,241,357 | 22.472 | 3.66% |
| 2007-10-17 | 0 | 28.65 | 28.60 | 28.65 | 27.90 | 28.85 | 1,465,000 | 41,636,956 | 28.421 | 21.70 | 21.67 | 21.70 | 21.14 | 21.86 | 1,933,858 | 21.531 | 2.14% |
| 2007-10-16 | 0 | 28.05 | 28.05 | 28.10 | 27.10 | 29.95 | 1,351,000 | 38,706,475 | 28.650 | 21.25 | 21.25 | 21.29 | 20.53 | 22.69 | 1,783,373 | 21.704 | 3.51% |
| 2007-10-15 | 0 | 27.10 | 27.00 | 27.10 | 26.20 | 27.95 | 410,000 | 10,975,550 | 26.770 | 20.53 | 20.45 | 20.53 | 19.85 | 21.17 | 541,216 | 20.279 | 4.23% |
| 2007-10-12 | 0 | 26.00 | 26.05 | 26.45 | 25.65 | 27.90 | 1,854,500 | 49,520,975 | 26.703 | 19.70 | 19.73 | 20.04 | 19.43 | 21.14 | 2,448,013 | 20.229 | 3.17% |
| 2007-10-11 | 0 | 25.20 | 25.20 | 27.25 | 24.60 | 27.70 | 3,563,500 | 97,248,525 | 27.290 | 19.09 | 19.09 | 20.64 | 18.64 | 20.98 | 4,703,960 | 20.674 | -7.69% |
| 2007-10-10 | 0 | 27.30 | 27.25 | 27.30 | 27.20 | 27.30 | 1,848,500 | 50,405,175 | 27.268 | 20.68 | 20.64 | 20.68 | 20.61 | 20.68 | 2,440,093 | 20.657 | 0.18% |
| 2007-10-09 | 0 | 27.25 | 27.25 | 27.30 | 27.10 | 27.35 | 1,753,500 | 47,828,293 | 27.276 | 20.64 | 20.64 | 20.68 | 20.53 | 20.72 | 2,314,689 | 20.663 | 0.37% |
| 2007-10-08 | 0 | 27.15 | 27.10 | 27.15 | 26.30 | 28.20 | 1,513,000 | 41,073,804 | 27.147 | 20.57 | 20.53 | 20.57 | 19.92 | 21.36 | 1,997,220 | 20.565 | 3.43% |
| 2007-10-05 | 0 | 26.25 | 26.25 | 26.40 | 25.55 | 26.80 | 373,000 | 9,801,525 | 26.278 | 19.89 | 19.89 | 20.00 | 19.36 | 20.30 | 492,375 | 19.907 | 2.94% |
| 2007-10-04 | 0 | 25.50 | 25.70 | 25.80 | 25.00 | 26.80 | 1,501,510 | 38,943,966 | 25.937 | 19.32 | 19.47 | 19.54 | 18.94 | 20.30 | 1,982,052 | 19.648 | -3.23% |
| 2007-10-03 | 0 | 26.35 | 26.40 | 26.60 | 24.95 | 27.15 | 1,836,000 | 48,576,252 | 26.458 | 19.96 | 20.00 | 20.15 | 18.90 | 20.57 | 2,423,592 | 20.043 | 1.93% |
| 2007-10-02 | 0 | 25.85 | 25.70 | 26.40 | 25.30 | 28.00 | 2,583,750 | 69,430,875 | 26.872 | 19.58 | 19.47 | 20.00 | 19.17 | 21.21 | 3,410,652 | 20.357 | -4.08% |
| 2007-09-28 | 0 | 26.95 | 26.95 | 27.00 | 24.80 | 27.00 | 1,144,500 | 30,711,950 | 26.834 | 20.42 | 20.42 | 20.45 | 18.79 | 20.45 | 1,510,785 | 20.328 | -2.00% |
| 2007-09-27 | 0 | 27.50 | 27.45 | 27.50 | 23.00 | 27.90 | 3,204,000 | 82,523,514 | 25.756 | 20.83 | 20.79 | 20.83 | 17.42 | 21.14 | 4,229,406 | 19.512 | 14.58% |
| 2007-09-25 | 0 | 24.00 | 23.60 | 24.00 | 22.80 | 24.20 | 685,500 | 16,330,246 | 23.822 | 18.18 | 17.88 | 18.18 | 17.27 | 18.33 | 904,887 | 18.047 | -2.83% |
| 2007-09-24 | 0 | 24.70 | 24.65 | 24.70 | 24.05 | 25.45 | 922,000 | 22,860,424 | 24.794 | 18.71 | 18.67 | 18.71 | 18.22 | 19.28 | 1,217,076 | 18.783 | -1.00% |
| 2007-09-21 | 0 | 24.95 | 24.90 | 24.95 | 23.30 | 26.50 | 1,056,500 | 26,343,575 | 24.935 | 18.90 | 18.86 | 18.90 | 17.65 | 20.08 | 1,394,622 | 18.889 | -6.38% |
| 2007-09-20 | 0 | 26.65 | 26.50 | 26.65 | 20.50 | 27.20 | 4,233,500 | 106,183,325 | 25.082 | 20.19 | 20.08 | 20.19 | 15.53 | 20.61 | 5,588,387 | 19.001 | 12.28% |
| 2007-09-19 | 0 | 23.90 | 23.80 | 23.95 | 21.45 | 24.70 | 2,819,000 | 62,522,625 | 22.179 | 17.98 | 17.90 | 18.02 | 16.14 | 18.58 | 3,747,162 | 16.685 | 16.30% |
| 2007-09-18 | 0 | 20.55 | 20.55 | 20.70 | 20.35 | 20.80 | 1,407,000 | 28,865,950 | 20.516 | 15.46 | 15.46 | 15.57 | 15.31 | 15.65 | 1,870,258 | 15.434 | 0.24% |
| 2007-09-17 | 0 | 20.50 | 20.50 | 21.05 | 20.50 | 21.20 | 690,500 | 14,513,695 | 21.019 | 15.42 | 15.42 | 15.84 | 15.42 | 15.95 | 917,849 | 15.813 | -1.91% |
| 2007-09-14 | 0 | 20.90 | 20.90 | 21.05 | 20.50 | 21.25 | 489,000 | 10,266,600 | 20.995 | 15.72 | 15.72 | 15.84 | 15.42 | 15.99 | 650,004 | 15.795 | -0.48% |
| 2007-09-13 | 0 | 21.00 | 21.20 | 21.25 | 20.80 | 21.45 | 255,000 | 5,396,125 | 21.161 | 15.80 | 15.95 | 15.99 | 15.65 | 16.14 | 338,959 | 15.920 | -1.18% |
| 2007-09-12 | 0 | 21.25 | 21.20 | 21.25 | 20.70 | 21.30 | 1,905,714 | 40,273,417 | 21.133 | 15.99 | 15.95 | 15.99 | 15.57 | 16.02 | 2,533,175 | 15.898 | 1.19% |
| 2007-09-11 | 0 | 21.00 | 21.00 | 21.05 | 20.55 | 21.65 | 1,364,000 | 28,413,531 | 20.831 | 15.80 | 15.80 | 15.84 | 15.46 | 16.29 | 1,813,100 | 15.671 | 2.19% |
| 2007-09-10 | 0 | 20.55 | 20.30 | 20.55 | 20.25 | 20.80 | 247,500 | 5,079,650 | 20.524 | 15.46 | 15.27 | 15.46 | 15.23 | 15.65 | 328,990 | 15.440 | -2.14% |
| 2007-09-07 | 0 | 21.00 | 20.80 | 21.00 | 20.80 | 21.50 | 248,000 | 5,207,425 | 20.998 | 15.80 | 15.65 | 15.80 | 15.65 | 16.17 | 329,655 | 15.797 | -0.47% |
| 2007-09-06 | 0 | 21.10 | 20.60 | 21.10 | 21.00 | 21.60 | 1,488,000 | 31,283,450 | 21.024 | 15.87 | 15.50 | 15.87 | 15.80 | 16.25 | 1,977,927 | 15.816 | -1.86% |
| 2007-09-05 | 0 | 21.50 | 21.30 | 21.50 | 21.10 | 21.90 | 117,500 | 2,520,250 | 21.449 | 16.17 | 16.02 | 16.17 | 15.87 | 16.48 | 156,187 | 16.136 | 0.94% |
| 2007-09-04 | 0 | 21.30 | 21.10 | 21.50 | 21.00 | 21.80 | 903,500 | 19,466,975 | 21.546 | 16.02 | 15.87 | 16.17 | 15.80 | 16.40 | 1,200,979 | 16.209 | -0.93% |
| 2007-09-03 | 0 | 21.50 | 21.45 | 21.50 | 21.00 | 21.80 | 1,042,500 | 22,458,700 | 21.543 | 16.17 | 16.14 | 16.17 | 15.80 | 16.40 | 1,385,745 | 16.207 | 2.14% |
| 2007-08-31 | 0 | 21.05 | 21.00 | 21.05 | 21.00 | 21.45 | 2,460,000 | 52,075,925 | 21.169 | 15.84 | 15.80 | 15.84 | 15.80 | 16.14 | 3,269,960 | 15.926 | 0.24% |
| 2007-08-30 | 0 | 21.00 | 21.00 | 21.40 | 21.00 | 21.85 | 1,383,500 | 29,585,275 | 21.384 | 15.80 | 15.80 | 16.10 | 15.80 | 16.44 | 1,839,020 | 16.088 | 1.69% |
| 2007-08-29 | 0 | 20.65 | 20.60 | 20.65 | 20.00 | 21.20 | 1,497,000 | 30,644,100 | 20.470 | 15.54 | 15.50 | 15.54 | 15.05 | 15.95 | 1,989,891 | 15.400 | -3.95% |
| 2007-08-28 | 0 | 21.50 | 21.45 | 21.50 | 20.00 | 21.80 | 6,904,500 | 146,792,146 | 21.260 | 16.17 | 16.14 | 16.17 | 15.05 | 16.40 | 9,177,822 | 15.994 | 15.59% |
| 2007-08-27 | 0 | 18.60 | 18.60 | 18.68 | 17.80 | 19.00 | 2,013,000 | 36,950,010 | 18.356 | 13.99 | 13.99 | 14.05 | 13.39 | 14.29 | 2,675,785 | 13.809 | 8.14% |
| 2007-08-24 | 0 | 17.20 | 17.14 | 17.18 | 16.88 | 17.24 | 3,157,000 | 54,177,113 | 17.161 | 12.94 | 12.89 | 12.92 | 12.70 | 12.97 | 4,196,449 | 12.910 | 0.00% |
| 2007-08-23 | 0 | 17.20 | 17.02 | 17.20 | 16.90 | 18.80 | 1,971,500 | 34,398,740 | 17.448 | 12.94 | 12.80 | 12.94 | 12.71 | 14.14 | 2,620,621 | 13.126 | 4.24% |
| 2007-08-22 | 0 | 16.50 | 16.50 | 16.78 | 16.44 | 16.90 | 808,000 | 13,405,310 | 16.591 | 12.41 | 12.41 | 12.62 | 12.37 | 12.71 | 1,074,036 | 12.481 | 0.36% |
| 2007-08-21 | 0 | 16.44 | 16.44 | 16.86 | 16.40 | 16.98 | 1,881,000 | 31,550,190 | 16.773 | 12.37 | 12.37 | 12.68 | 12.34 | 12.77 | 2,500,323 | 12.618 | -0.36% |
| 2007-08-20 | 0 | 16.50 | 16.42 | 16.50 | 16.00 | 17.00 | 1,869,000 | 30,724,154 | 16.439 | 12.41 | 12.35 | 12.41 | 12.04 | 12.79 | 2,484,372 | 12.367 | 8.55% |
| 2007-08-17 | 0 | 15.20 | 15.20 | 15.36 | 14.30 | 17.42 | 1,303,000 | 19,513,230 | 14.976 | 11.44 | 11.44 | 11.56 | 10.76 | 13.11 | 1,732,016 | 11.266 | -12.34% |
| 2007-08-16 | 0 | 17.34 | 17.08 | 17.34 | 17.00 | 18.12 | 1,541,000 | 26,700,050 | 17.326 | 13.04 | 12.85 | 13.04 | 12.79 | 13.63 | 2,048,378 | 13.035 | -6.77% |
| 2007-08-15 | 0 | 18.60 | 18.60 | 18.62 | 18.42 | 18.80 | 896,000 | 16,660,590 | 18.594 | 13.99 | 13.99 | 14.01 | 13.86 | 14.14 | 1,191,010 | 13.989 | -2.00% |
| 2007-08-14 | 0 | 18.98 | 18.82 | 18.98 | 18.50 | 18.98 | 168,000 | 3,155,150 | 18.781 | 14.28 | 14.16 | 14.28 | 13.92 | 14.28 | 223,314 | 14.129 | 0.74% |
| 2007-08-13 | 0 | 18.84 | 18.84 | 19.00 | 18.50 | 18.96 | 225,000 | 4,210,800 | 18.715 | 14.17 | 14.17 | 14.29 | 13.92 | 14.26 | 299,082 | 14.079 | -0.84% |
| 2007-08-10 | 0 | 19.00 | 18.90 | 19.10 | 18.10 | 19.00 | 880,000 | 16,799,905 | 19.091 | 14.29 | 14.22 | 14.37 | 13.62 | 14.29 | 1,169,742 | 14.362 | -3.55% |
| 2007-08-09 | 0 | 19.70 | 19.48 | 19.70 | 19.10 | 20.00 | 2,215,500 | 43,441,850 | 19.608 | 14.82 | 14.65 | 14.82 | 14.37 | 15.05 | 2,944,958 | 14.751 | 3.68% |
| 2007-08-08 | 0 | 19.00 | 18.90 | 19.26 | 18.02 | 19.26 | 437,000 | 8,088,910 | 18.510 | 14.29 | 14.22 | 14.49 | 13.56 | 14.49 | 580,883 | 13.925 | 4.97% |
| 2007-08-07 | 0 | 18.10 | 18.10 | 18.36 | 17.70 | 18.56 | 919,000 | 16,750,490 | 18.227 | 13.62 | 13.62 | 13.81 | 13.32 | 13.96 | 1,221,583 | 13.712 | -1.31% |
| 2007-08-06 | 0 | 18.34 | 18.34 | 18.48 | 17.70 | 18.70 | 967,000 | 17,864,480 | 18.474 | 13.80 | 13.80 | 13.90 | 13.32 | 14.07 | 1,285,387 | 13.898 | -0.65% |
| 2007-08-03 | 0 | 18.46 | 18.40 | 18.46 | 17.60 | 18.88 | 1,461,423 | 27,112,097 | 18.552 | 13.89 | 13.84 | 13.89 | 13.24 | 14.20 | 1,942,600 | 13.957 | 0.76% |
| 2007-08-02 | 0 | 18.32 | 18.32 | 18.36 | 17.82 | 18.54 | 1,988,665 | 36,271,300 | 18.239 | 13.78 | 13.78 | 13.81 | 13.41 | 13.95 | 2,643,437 | 13.721 | 2.00% |
| 2007-08-01 | 0 | 17.96 | 17.94 | 17.96 | 17.72 | 18.66 | 2,158,000 | 38,992,220 | 18.069 | 13.51 | 13.50 | 13.51 | 13.33 | 14.04 | 2,868,526 | 13.593 | -4.67% |
| 2007-07-31 | 0 | 18.84 | 18.82 | 18.90 | 18.30 | 18.98 | 2,212,000 | 41,690,639 | 18.848 | 14.17 | 14.16 | 14.22 | 13.77 | 14.28 | 2,940,306 | 14.179 | 3.63% |
| 2007-07-30 | 0 | 18.18 | 18.16 | 18.20 | 18.02 | 18.64 | 924,544 | 16,844,436 | 18.219 | 13.68 | 13.66 | 13.69 | 13.56 | 14.02 | 1,228,952 | 13.706 | -2.47% |
| 2007-07-27 | 0 | 18.64 | 18.64 | 18.80 | 18.42 | 20.25 | 1,997,000 | 37,756,040 | 18.906 | 14.02 | 14.02 | 14.14 | 13.86 | 15.23 | 2,654,517 | 14.223 | -7.49% |
| 2007-07-26 | 0 | 20.15 | 20.15 | 20.20 | 20.10 | 20.60 | 452,500 | 9,197,300 | 20.326 | 15.16 | 15.16 | 15.20 | 15.12 | 15.50 | 601,487 | 15.291 | -1.95% |
| 2007-07-25 | 0 | 20.55 | 20.55 | 20.60 | 20.00 | 20.70 | 886,000 | 17,974,904 | 20.288 | 15.46 | 15.46 | 15.50 | 15.05 | 15.57 | 1,177,717 | 15.262 | 0.74% |
| 2007-07-24 | 0 | 20.40 | 20.20 | 20.70 | 19.80 | 20.80 | 1,586,650 | 32,000,998 | 20.169 | 15.35 | 15.20 | 15.57 | 14.90 | 15.65 | 2,109,058 | 15.173 | -0.97% |
| 2007-07-23 | 0 | 20.60 | 20.60 | 20.70 | 19.80 | 21.30 | 2,592,000 | 53,275,402 | 20.554 | 15.50 | 15.50 | 15.57 | 14.90 | 16.02 | 3,445,422 | 15.463 | -3.06% |
| 2007-07-20 | 0 | 21.25 | 21.25 | 21.30 | 20.70 | 21.60 | 2,898,500 | 60,794,155 | 20.974 | 15.99 | 15.99 | 16.02 | 15.57 | 16.25 | 3,852,838 | 15.779 | 1.67% |
| 2007-07-19 | 0 | 20.90 | 20.70 | 20.90 | 20.40 | 21.10 | 2,069,500 | 42,375,422 | 20.476 | 15.72 | 15.57 | 15.72 | 15.35 | 15.87 | 2,750,887 | 15.404 | 2.45% |
| 2007-07-18 | 0 | 20.40 | 20.30 | 20.40 | 20.10 | 20.70 | 1,488,500 | 30,744,060 | 20.654 | 15.35 | 15.27 | 15.35 | 15.12 | 15.57 | 1,978,592 | 15.538 | -1.45% |
| 2007-07-17 | 0 | 20.70 | 20.50 | 20.70 | 20.40 | 22.20 | 1,778,000 | 37,151,675 | 20.895 | 15.57 | 15.42 | 15.57 | 15.35 | 16.70 | 2,363,410 | 15.720 | -2.13% |
| 2007-07-16 | 0 | 21.15 | 21.00 | 21.15 | 21.00 | 22.20 | 1,079,500 | 23,382,955 | 21.661 | 15.91 | 15.80 | 15.91 | 15.80 | 16.70 | 1,434,928 | 16.296 | -4.51% |
| 2007-07-13 | 0 | 22.15 | 22.00 | 22.50 | 21.90 | 23.00 | 1,158,500 | 26,059,301 | 22.494 | 16.66 | 16.55 | 16.93 | 16.48 | 17.30 | 1,539,939 | 16.922 | -3.70% |
| 2007-07-12 | 0 | 23.00 | 22.95 | 23.00 | 22.95 | 23.70 | 1,239,000 | 28,584,573 | 23.071 | 17.30 | 17.27 | 17.30 | 17.27 | 17.83 | 1,646,944 | 17.356 | 0.00% |
| 2007-07-11 | 0 | 23.00 | 22.80 | 23.00 | 22.80 | 23.30 | 636,000 | 14,633,259 | 23.008 | 17.30 | 17.15 | 17.30 | 17.15 | 17.53 | 845,404 | 17.309 | 0.00% |
| 2007-07-10 | 0 | 23.00 | 23.00 | 23.10 | 22.70 | 23.50 | 1,157,500 | 26,318,968 | 22.738 | 17.30 | 17.30 | 17.38 | 17.08 | 17.68 | 1,538,609 | 17.106 | -3.36% |
| 2007-07-09 | 0 | 23.80 | 23.50 | 23.80 | 21.35 | 23.90 | 2,655,100 | 57,738,725 | 21.746 | 17.90 | 17.68 | 17.90 | 16.06 | 17.98 | 3,529,298 | 16.360 | 12.26% |
| 2007-07-06 | 0 | 21.20 | 21.15 | 21.20 | 20.90 | 22.00 | 1,200,500 | 25,952,500 | 21.618 | 15.95 | 15.91 | 15.95 | 15.72 | 16.55 | 1,595,767 | 16.263 | -3.42% |
| 2007-07-05 | 0 | 21.95 | 21.95 | 22.00 | 20.75 | 22.05 | 2,073,000 | 45,325,235 | 21.865 | 16.51 | 16.51 | 16.55 | 15.61 | 16.59 | 2,755,540 | 16.449 | 5.78% |
| 2007-07-04 | 0 | 20.75 | 20.70 | 20.75 | 20.30 | 21.90 | 3,473,000 | 73,536,525 | 21.174 | 15.61 | 15.57 | 15.61 | 15.27 | 16.48 | 4,616,493 | 15.929 | -4.82% |
| 2007-07-03 | 0 | 21.80 | 21.75 | 21.80 | 21.50 | 22.00 | 1,120,500 | 24,579,615 | 21.936 | 16.40 | 16.36 | 16.40 | 16.17 | 16.55 | 1,489,427 | 16.503 | -0.91% |
| 2007-06-29 | 0 | 22.00 | 21.90 | 22.00 | 21.90 | 22.15 | 775,100 | 17,078,620 | 22.034 | 16.55 | 16.48 | 16.55 | 16.48 | 16.66 | 1,030,303 | 16.576 | 0.00% |
| 2007-06-28 | 0 | 22.00 | 21.90 | 22.00 | 21.60 | 22.30 | 278,500 | 6,109,674 | 21.938 | 16.55 | 16.48 | 16.55 | 16.25 | 16.78 | 370,197 | 16.504 | -1.35% |
| 2007-06-27 | 0 | 22.30 | 22.00 | 22.30 | 22.25 | 22.50 | 603,000 | 13,453,598 | 22.311 | 16.78 | 16.55 | 16.78 | 16.74 | 16.93 | 801,539 | 16.785 | 0.45% |
| 2007-06-26 | 0 | 22.20 | 22.20 | 22.60 | 22.00 | 23.00 | 762,500 | 17,007,475 | 22.305 | 16.70 | 16.70 | 17.00 | 16.55 | 17.30 | 1,013,555 | 16.780 | 0.00% |
| 2007-06-25 | 0 | 22.20 | 22.00 | 22.10 | 22.00 | 23.50 | 1,251,000 | 28,582,617 | 22.848 | 16.70 | 16.55 | 16.63 | 16.55 | 17.68 | 1,662,895 | 17.188 | -3.48% |
| 2007-06-22 | 0 | 23.00 | 22.70 | 23.00 | 22.95 | 24.00 | 376,717 | 8,846,128 | 23.482 | 17.30 | 17.08 | 17.30 | 17.27 | 18.06 | 500,752 | 17.666 | -0.86% |
| 2007-06-21 | 0 | 23.20 | 23.20 | 23.60 | 23.00 | 24.00 | 559,500 | 13,173,650 | 23.545 | 17.45 | 17.45 | 17.75 | 17.30 | 18.06 | 743,717 | 17.713 | 0.87% |
| 2007-06-20 | 0 | 23.00 | 22.95 | 23.00 | 22.50 | 24.40 | 3,222,500 | 75,763,567 | 23.511 | 17.30 | 17.27 | 17.30 | 16.93 | 18.36 | 4,283,515 | 17.687 | -0.43% |
| 2007-06-18 | 0 | 23.10 | 23.05 | 23.15 | 21.80 | 23.50 | 973,065 | 22,029,444 | 22.639 | 17.38 | 17.34 | 17.42 | 16.40 | 17.68 | 1,293,449 | 17.032 | 6.94% |
| 2007-06-15 | 0 | 21.60 | 21.55 | 21.60 | 21.00 | 21.85 | 715,000 | 15,382,031 | 21.513 | 16.25 | 16.21 | 16.25 | 15.80 | 16.44 | 950,415 | 16.185 | 1.89% |
| 2007-06-14 | 0 | 21.20 | 21.00 | 21.10 | 21.05 | 22.00 | 1,580,000 | 33,875,456 | 21.440 | 15.95 | 15.80 | 15.87 | 15.84 | 16.55 | 2,100,219 | 16.129 | -1.85% |
| 2007-06-13 | 0 | 21.60 | 21.60 | 21.65 | 21.45 | 21.90 | 1,883,500 | 40,585,515 | 21.548 | 16.25 | 16.25 | 16.29 | 16.14 | 16.48 | 2,503,647 | 16.211 | 0.23% |
| 2007-06-12 | 0 | 21.55 | 21.50 | 21.55 | 20.90 | 21.85 | 1,930,500 | 40,497,782 | 20.978 | 16.21 | 16.17 | 16.21 | 15.72 | 16.44 | 2,566,121 | 15.782 | 3.61% |
| 2007-06-11 | 0 | 20.80 | 20.80 | 20.90 | 20.25 | 21.10 | 2,032,000 | 41,541,901 | 20.444 | 15.65 | 15.65 | 15.72 | 15.23 | 15.87 | 2,701,041 | 15.380 | 2.46% |
| 2007-06-08 | 0 | 20.30 | 20.20 | 20.25 | 20.20 | 20.60 | 682,000 | 13,846,600 | 20.303 | 15.27 | 15.20 | 15.23 | 15.20 | 15.50 | 906,550 | 15.274 | -1.22% |
| 2007-06-07 | 0 | 20.55 | 20.50 | 20.55 | 20.55 | 21.30 | 2,558,500 | 53,280,960 | 20.825 | 15.46 | 15.42 | 15.46 | 15.46 | 16.02 | 3,400,892 | 15.667 | -1.67% |
| 2007-06-06 | 0 | 20.90 | 20.80 | 20.90 | 20.60 | 21.50 | 2,025,500 | 42,321,550 | 20.894 | 15.72 | 15.65 | 15.72 | 15.50 | 16.17 | 2,692,400 | 15.719 | 0.00% |
| 2007-06-05 | 0 | 20.90 | 20.90 | 21.45 | 20.50 | 22.70 | 1,889,000 | 40,039,483 | 21.196 | 15.72 | 15.72 | 16.14 | 15.42 | 17.08 | 2,510,957 | 15.946 | -5.22% |
| 2007-06-04 | 0 | 22.05 | 22.05 | 22.40 | 22.05 | 22.90 | 834,000 | 18,884,300 | 22.643 | 16.59 | 16.59 | 16.85 | 16.59 | 17.23 | 1,108,596 | 17.034 | -3.29% |
| 2007-06-01 | 0 | 22.80 | 22.75 | 22.80 | 22.65 | 22.95 | 927,500 | 21,232,836 | 22.893 | 17.15 | 17.11 | 17.15 | 17.04 | 17.27 | 1,232,881 | 17.222 | -0.22% |
| 2007-05-31 | 0 | 22.85 | 22.95 | 23.35 | 22.50 | 23.55 | 1,010,500 | 23,184,966 | 22.944 | 17.19 | 17.27 | 17.57 | 16.93 | 17.72 | 1,343,209 | 17.261 | 0.00% |
| 2007-05-30 | 0 | 22.85 | 22.80 | 22.85 | 21.20 | 23.50 | 1,675,000 | 37,930,575 | 22.645 | 17.19 | 17.15 | 17.19 | 15.95 | 17.68 | 2,226,497 | 17.036 | -3.38% |
| 2007-05-29 | 0 | 23.65 | 23.50 | 23.65 | 23.40 | 23.95 | 603,500 | 14,336,178 | 23.755 | 17.79 | 17.68 | 17.79 | 17.60 | 18.02 | 802,204 | 17.871 | -1.05% |
| 2007-05-28 | 0 | 23.90 | 23.80 | 23.85 | 23.25 | 25.15 | 1,489,000 | 35,581,924 | 23.897 | 17.98 | 17.90 | 17.94 | 17.49 | 18.92 | 1,979,257 | 17.977 | -4.78% |
| 2007-05-25 | 0 | 25.10 | 25.00 | 25.10 | 24.45 | 25.25 | 1,609,000 | 40,001,403 | 24.861 | 18.88 | 18.81 | 18.88 | 18.39 | 19.00 | 2,138,767 | 18.703 | -1.76% |
| 2007-05-23 | 0 | 25.55 | 25.40 | 26.20 | 24.90 | 27.00 | 1,606,670 | 40,664,527 | 25.310 | 19.22 | 19.11 | 19.71 | 18.73 | 20.31 | 2,135,670 | 19.041 | 1.79% |
| 2007-05-22 | 0 | 25.10 | 25.00 | 25.10 | 24.80 | 25.25 | 1,269,500 | 31,539,734 | 24.844 | 18.88 | 18.81 | 18.88 | 18.66 | 19.00 | 1,687,486 | 18.690 | 0.60% |
| 2007-05-21 | 0 | 24.95 | 24.70 | 24.95 | 23.80 | 25.00 | 975,000 | 23,636,927 | 24.243 | 18.77 | 18.58 | 18.77 | 17.90 | 18.81 | 1,296,021 | 18.238 | 4.83% |
| 2007-05-18 | 0 | 23.80 | 23.75 | 23.80 | 22.85 | 23.85 | 1,377,000 | 32,532,375 | 23.626 | 17.90 | 17.87 | 17.90 | 17.19 | 17.94 | 1,830,380 | 17.774 | 2.59% |
| 2007-05-17 | 0 | 23.20 | 23.05 | 23.20 | 23.00 | 23.40 | 1,331,000 | 30,866,800 | 23.191 | 17.45 | 17.34 | 17.45 | 17.30 | 17.60 | 1,769,235 | 17.446 | 0.22% |
| 2007-05-16 | 0 | 23.15 | 23.15 | 23.25 | 22.50 | 23.35 | 660,500 | 15,261,650 | 23.106 | 17.42 | 17.42 | 17.49 | 16.93 | 17.57 | 877,971 | 17.383 | -0.97% |
| 2007-05-15 | 0 | 23.55 | 23.20 | 23.55 | 22.70 | 23.95 | 958,500 | 22,545,819 | 23.522 | 17.59 | 17.33 | 17.59 | 16.95 | 17.89 | 1,283,515 | 17.566 | 1.29% |
| 2007-05-14 | 0 | 23.25 | 23.25 | 23.35 | 22.20 | 23.40 | 1,725,000 | 39,713,229 | 23.022 | 17.36 | 17.36 | 17.44 | 16.58 | 17.47 | 2,309,925 | 17.192 | 1.97% |
| 2007-05-11 | 0 | 22.80 | 22.60 | 22.80 | 21.50 | 22.80 | 850,500 | 18,395,000 | 21.629 | 17.03 | 16.88 | 17.03 | 16.06 | 17.03 | 1,138,893 | 16.152 | 3.17% |
| 2007-05-10 | 0 | 22.10 | 21.55 | 22.10 | 21.00 | 22.15 | 4,344,500 | 93,966,780 | 21.629 | 16.50 | 16.09 | 16.50 | 15.68 | 16.54 | 5,817,663 | 16.152 | 2.31% |
| 2007-05-09 | 0 | 21.60 | 21.25 | 21.60 | 21.50 | 21.70 | 1,255,500 | 26,866,912 | 21.399 | 16.13 | 15.87 | 16.13 | 16.06 | 16.21 | 1,681,224 | 15.981 | 2.13% |
| 2007-05-08 | 0 | 21.15 | 21.20 | 21.55 | 20.65 | 21.80 | 2,057,600 | 43,480,498 | 21.132 | 15.79 | 15.83 | 16.09 | 15.42 | 16.28 | 2,755,305 | 15.781 | 0.71% |
| 2007-05-07 | 0 | 21.00 | 21.00 | 21.30 | 20.80 | 21.65 | 954,000 | 20,387,180 | 21.370 | 15.68 | 15.68 | 15.91 | 15.53 | 16.17 | 1,277,489 | 15.959 | 0.00% |
| 2007-05-04 | 0 | 21.00 | 20.95 | 21.00 | 20.75 | 22.00 | 727,500 | 15,301,800 | 21.033 | 15.68 | 15.64 | 15.68 | 15.50 | 16.43 | 974,186 | 15.707 | -4.33% |
| 2007-05-03 | 0 | 21.95 | 21.65 | 21.95 | 21.55 | 22.10 | 600,500 | 13,057,675 | 21.745 | 16.39 | 16.17 | 16.39 | 16.09 | 16.50 | 804,122 | 16.238 | -0.23% |
| 2007-05-02 | 0 | 22.00 | 21.75 | 22.00 | 21.20 | 22.10 | 2,005,500 | 43,321,405 | 21.601 | 16.43 | 16.24 | 16.43 | 15.83 | 16.50 | 2,685,539 | 16.131 | 0.00% |
| 2007-04-30 | 0 | 22.00 | 21.95 | 22.00 | 20.95 | 22.05 | 416,500 | 8,949,300 | 21.487 | 16.43 | 16.39 | 16.43 | 15.64 | 16.47 | 557,730 | 16.046 | 4.02% |
| 2007-04-27 | 0 | 21.15 | 21.10 | 21.15 | 20.95 | 21.50 | 437,500 | 9,280,835 | 21.213 | 15.79 | 15.76 | 15.79 | 15.64 | 16.06 | 585,851 | 15.842 | -1.63% |
| 2007-04-26 | 0 | 21.50 | 21.30 | 21.50 | 21.00 | 21.90 | 2,111,500 | 45,196,575 | 21.405 | 16.06 | 15.91 | 16.06 | 15.68 | 16.35 | 2,827,482 | 15.985 | 1.42% |
| 2007-04-25 | 0 | 21.20 | 20.85 | 21.20 | 20.90 | 21.50 | 1,819,500 | 38,552,700 | 21.189 | 15.83 | 15.57 | 15.83 | 15.61 | 16.06 | 2,436,469 | 15.823 | -2.53% |
| 2007-04-24 | 0 | 21.75 | 21.65 | 21.75 | 20.90 | 22.05 | 784,000 | 16,765,318 | 21.384 | 16.24 | 16.17 | 16.24 | 15.61 | 16.47 | 1,049,844 | 15.969 | 5.07% |
| 2007-04-23 | 0 | 20.70 | 20.55 | 20.70 | 20.00 | 21.15 | 988,500 | 20,318,177 | 20.555 | 15.46 | 15.35 | 15.46 | 14.94 | 15.79 | 1,323,687 | 15.350 | -0.24% |
| 2007-04-20 | 0 | 20.75 | 19.50 | 20.75 | 19.92 | 21.45 | 391,500 | 8,172,246 | 20.874 | 15.50 | 14.56 | 15.50 | 14.88 | 16.02 | 524,253 | 15.588 | 0.00% |
| 2007-04-19 | 0 | 20.75 | 20.60 | 20.85 | 20.45 | 21.45 | 161,500 | 3,362,175 | 20.818 | 15.50 | 15.38 | 15.57 | 15.27 | 16.02 | 216,263 | 15.547 | -1.19% |
| 2007-04-18 | 0 | 21.00 | 21.00 | 21.20 | 21.00 | 22.25 | 174,783 | 3,711,915 | 21.237 | 15.68 | 15.68 | 15.83 | 15.68 | 16.62 | 234,050 | 15.860 | -0.71% |
| 2007-04-17 | 0 | 21.15 | 21.00 | 21.15 | 21.00 | 21.75 | 679,000 | 14,366,800 | 21.159 | 15.79 | 15.68 | 15.79 | 15.68 | 16.24 | 909,240 | 15.801 | 0.71% |
| 2007-04-16 | 0 | 21.00 | 21.00 | 21.40 | 21.00 | 22.60 | 635,000 | 13,800,075 | 21.732 | 15.68 | 15.68 | 15.98 | 15.68 | 16.88 | 850,320 | 16.229 | -2.78% |
| 2007-04-13 | 0 | 21.60 | 21.60 | 21.70 | 21.30 | 21.80 | 1,043,530 | 22,408,189 | 21.473 | 16.13 | 16.13 | 16.21 | 15.91 | 16.28 | 1,397,377 | 16.036 | 0.47% |
| 2007-04-12 | 0 | 21.50 | 21.35 | 21.55 | 21.00 | 21.65 | 1,833,800 | 38,759,380 | 21.136 | 16.06 | 15.94 | 16.09 | 15.68 | 16.17 | 2,455,618 | 15.784 | 2.63% |
| 2007-04-11 | 0 | 20.95 | 21.05 | 21.10 | 20.50 | 21.15 | 1,883,735 | 39,469,056 | 20.953 | 15.64 | 15.72 | 15.76 | 15.31 | 15.79 | 2,522,485 | 15.647 | -2.56% |
| 2007-04-10 | 0 | 21.50 | 21.60 | 21.75 | 20.75 | 21.85 | 1,657,735 | 35,707,332 | 21.540 | 16.06 | 16.13 | 16.24 | 15.50 | 16.32 | 2,219,851 | 16.085 | 4.12% |
| 2007-04-04 | 0 | 20.65 | 20.65 | 20.90 | 20.55 | 20.90 | 32,000 | 666,650 | 20.833 | 15.42 | 15.42 | 15.61 | 15.35 | 15.61 | 42,851 | 15.557 | 1.72% |
| 2007-04-03 | 0 | 20.30 | 20.30 | 20.35 | 20.05 | 20.70 | 163,865 | 3,332,146 | 20.335 | 15.16 | 15.16 | 15.20 | 14.97 | 15.46 | 219,429 | 15.185 | -1.46% |
| 2007-04-02 | 0 | 20.60 | 20.60 | 20.85 | 20.60 | 21.00 | 5,350,200 | 106,631,140 | 19.930 | 15.38 | 15.38 | 15.57 | 15.38 | 15.68 | 7,164,383 | 14.884 | -0.96% |
| 2007-03-30 | 0 | 20.80 | 20.45 | 20.70 | 19.90 | 21.00 | 614,750 | 12,637,675 | 20.557 | 15.53 | 15.27 | 15.46 | 14.86 | 15.68 | 823,204 | 15.352 | 4.52% |
| 2007-03-29 | 0 | 19.90 | 19.72 | 19.90 | 19.72 | 20.00 | 256,500 | 5,104,900 | 19.902 | 14.86 | 14.73 | 14.86 | 14.73 | 14.94 | 343,476 | 14.862 | 0.00% |
| 2007-03-28 | 0 | 19.90 | 19.84 | 19.90 | 19.70 | 21.00 | 2,267,885 | 45,328,363 | 19.987 | 14.86 | 14.82 | 14.86 | 14.71 | 15.68 | 3,036,895 | 14.926 | -0.75% |
| 2007-03-27 | 0 | 20.05 | 20.05 | 20.10 | 19.72 | 20.50 | 1,399,500 | 28,047,435 | 20.041 | 14.97 | 14.97 | 15.01 | 14.73 | 15.31 | 1,874,052 | 14.966 | -2.20% |
| 2007-03-26 | 0 | 20.50 | 20.20 | 20.50 | 20.00 | 20.70 | 878,500 | 17,886,700 | 20.361 | 15.31 | 15.08 | 15.31 | 14.94 | 15.46 | 1,176,388 | 15.205 | 3.54% |
| 2007-03-23 | 0 | 19.80 | 19.80 | 19.90 | 18.70 | 19.90 | 653,500 | 12,831,450 | 19.635 | 14.79 | 14.79 | 14.86 | 13.96 | 14.86 | 875,093 | 14.663 | 6.45% |
| 2007-03-22 | 0 | 18.60 | 18.50 | 18.60 | 18.34 | 18.60 | 115,000 | 2,127,130 | 18.497 | 13.89 | 13.82 | 13.89 | 13.70 | 13.89 | 153,995 | 13.813 | 2.54% |
| 2007-03-21 | 0 | 18.14 | 18.14 | 18.50 | 17.96 | 18.46 | 570,500 | 10,295,610 | 18.047 | 13.55 | 13.55 | 13.82 | 13.41 | 13.79 | 763,949 | 13.477 | 0.78% |
| 2007-03-20 | 0 | 18.00 | 18.00 | 18.10 | 17.64 | 18.20 | 1,323,000 | 23,586,070 | 17.828 | 13.44 | 13.44 | 13.52 | 13.17 | 13.59 | 1,771,612 | 13.313 | -1.10% |
| 2007-03-19 | 0 | 18.20 | 18.08 | 18.20 | 18.10 | 18.26 | 597,500 | 10,847,270 | 18.154 | 13.59 | 13.50 | 13.59 | 13.52 | 13.64 | 800,104 | 13.557 | 0.00% |
| 2007-03-16 | 0 | 18.20 | 18.18 | 18.22 | 18.08 | 18.22 | 822,500 | 14,897,940 | 18.113 | 13.59 | 13.58 | 13.61 | 13.50 | 13.61 | 1,101,399 | 13.526 | 0.66% |
| 2007-03-15 | 0 | 18.08 | 18.06 | 18.10 | 17.98 | 18.10 | 853,500 | 15,396,850 | 18.040 | 13.50 | 13.49 | 13.52 | 13.43 | 13.52 | 1,142,911 | 13.472 | 1.01% |
| 2007-03-14 | 0 | 17.90 | 17.70 | 17.88 | 17.08 | 18.32 | 338,000 | 6,035,880 | 17.858 | 13.37 | 13.22 | 13.35 | 12.75 | 13.68 | 452,611 | 13.336 | -3.03% |
| 2007-03-13 | 0 | 18.46 | 18.36 | 18.46 | 18.30 | 19.02 | 165,500 | 3,076,030 | 18.586 | 13.79 | 13.71 | 13.79 | 13.67 | 14.20 | 221,619 | 13.880 | -2.84% |
| 2007-03-12 | 0 | 19.00 | 18.80 | 19.00 | 18.30 | 19.02 | 325,500 | 6,182,000 | 18.992 | 14.19 | 14.04 | 14.19 | 13.67 | 14.20 | 435,873 | 14.183 | 2.15% |
| 2007-03-09 | 0 | 18.60 | 18.48 | 18.70 | 18.00 | 18.62 | 569,000 | 10,446,034 | 18.359 | 13.89 | 13.80 | 13.96 | 13.44 | 13.90 | 761,940 | 13.710 | 3.22% |
| 2007-03-08 | 0 | 18.02 | 18.02 | 18.24 | 17.80 | 18.50 | 657,720 | 12,000,556 | 18.246 | 13.46 | 13.46 | 13.62 | 13.29 | 13.82 | 880,744 | 13.625 | 0.45% |
| 2007-03-07 | 0 | 17.94 | 17.94 | 18.00 | 17.40 | 18.10 | 922,000 | 16,214,190 | 17.586 | 13.40 | 13.40 | 13.44 | 12.99 | 13.52 | 1,234,638 | 13.133 | 3.10% |
| 2007-03-06 | 0 | 17.40 | 17.30 | 17.40 | 16.54 | 18.40 | 1,159,000 | 19,936,470 | 17.201 | 12.99 | 12.92 | 12.99 | 12.35 | 13.74 | 1,552,002 | 12.846 | 0.81% |
| 2007-03-05 | 0 | 17.26 | 17.26 | 17.46 | 16.84 | 18.52 | 1,884,000 | 33,879,500 | 17.983 | 12.89 | 12.89 | 13.04 | 12.58 | 13.83 | 2,522,840 | 13.429 | -9.63% |
| 2007-03-02 | 0 | 19.10 | 19.10 | 19.40 | 19.00 | 19.46 | 4,874,925 | 93,376,063 | 19.154 | 14.26 | 14.26 | 14.49 | 14.19 | 14.53 | 6,527,948 | 14.304 | -1.75% |
| 2007-03-01 | 0 | 19.44 | 19.44 | 19.50 | 19.34 | 20.40 | 2,344,000 | 46,102,055 | 19.668 | 14.52 | 14.52 | 14.56 | 14.44 | 15.23 | 3,138,820 | 14.688 | -4.71% |
| 2007-02-28 | 0 | 20.40 | 19.38 | 20.40 | 19.10 | 20.40 | 919,500 | 17,952,990 | 19.525 | 15.23 | 14.47 | 15.23 | 14.26 | 15.23 | 1,231,290 | 14.581 | 2.20% |
| 2007-02-27 | 0 | 19.96 | 19.40 | 19.96 | 19.76 | 20.60 | 47,000 | 958,905 | 20.402 | 14.91 | 14.49 | 14.91 | 14.76 | 15.38 | 62,937 | 15.236 | -2.16% |
| 2007-02-26 | 0 | 20.40 | 20.25 | 20.40 | 19.70 | 20.65 | 527,762 | 10,704,273 | 20.282 | 15.23 | 15.12 | 15.23 | 14.71 | 15.42 | 706,719 | 15.146 | 1.49% |
| 2007-02-23 | 0 | 20.10 | 20.10 | 20.40 | 19.10 | 20.75 | 1,030,500 | 20,676,794 | 20.065 | 15.01 | 15.01 | 15.23 | 14.26 | 15.50 | 1,379,929 | 14.984 | 4.69% |
| 2007-02-22 | 0 | 19.20 | 19.20 | 19.22 | 19.16 | 19.40 | 1,731,500 | 33,295,710 | 19.229 | 14.34 | 14.34 | 14.35 | 14.31 | 14.49 | 2,318,629 | 14.360 | 0.00% |
| 2007-02-21 | 0 | 19.20 | 19.20 | 19.26 | 19.00 | 19.60 | 880,500 | 16,960,830 | 19.263 | 14.34 | 14.34 | 14.38 | 14.19 | 14.64 | 1,179,066 | 14.385 | -3.03% |
| 2007-02-16 | 0 | 19.80 | 19.60 | 19.80 | 19.60 | 20.60 | 577,500 | 11,683,505 | 20.231 | 14.79 | 14.64 | 14.79 | 14.64 | 15.38 | 773,323 | 15.108 | -2.46% |
| 2007-02-15 | 0 | 20.30 | 20.25 | 20.30 | 19.72 | 20.65 | 1,048,000 | 21,298,065 | 20.323 | 15.16 | 15.12 | 15.16 | 14.73 | 15.42 | 1,403,363 | 15.176 | -1.69% |
| 2007-02-14 | 0 | 20.65 | 20.55 | 20.65 | 20.55 | 20.70 | 632,500 | 13,053,388 | 20.638 | 15.42 | 15.35 | 15.42 | 15.35 | 15.46 | 846,972 | 15.412 | 0.00% |
| 2007-02-13 | 0 | 20.65 | 20.60 | 20.65 | 20.60 | 20.75 | 822,500 | 17,003,075 | 20.672 | 15.42 | 15.38 | 15.42 | 15.38 | 15.50 | 1,101,399 | 15.438 | -0.24% |
| 2007-02-12 | 0 | 20.70 | 20.70 | 20.75 | 20.50 | 20.95 | 745,200 | 15,444,450 | 20.725 | 15.46 | 15.46 | 15.50 | 15.31 | 15.64 | 997,888 | 15.477 | 2.22% |
| 2007-02-09 | 0 | 20.25 | 20.25 | 20.35 | 20.25 | 20.50 | 1,016,000 | 20,642,000 | 20.317 | 15.12 | 15.12 | 15.20 | 15.12 | 15.31 | 1,360,512 | 15.172 | 0.00% |
| 2007-02-08 | 0 | 20.25 | 20.05 | 20.25 | 20.00 | 20.55 | 2,652,000 | 53,376,549 | 20.127 | 15.12 | 14.97 | 15.12 | 14.94 | 15.35 | 3,551,258 | 15.030 | 1.45% |
| 2007-02-07 | 0 | 19.96 | 18.86 | 19.96 | 19.80 | 20.20 | 702,550 | 14,083,758 | 20.047 | 14.91 | 14.08 | 14.91 | 14.79 | 15.08 | 940,775 | 14.970 | 0.81% |
| 2007-02-06 | 0 | 19.80 | 19.60 | 20.00 | 19.10 | 20.75 | 485,000 | 9,832,370 | 20.273 | 14.79 | 14.64 | 14.94 | 14.26 | 15.50 | 649,457 | 15.139 | 2.38% |
| 2007-02-05 | 0 | 19.34 | 19.12 | 19.98 | 19.22 | 20.70 | 586,000 | 11,718,220 | 19.997 | 14.44 | 14.28 | 14.92 | 14.35 | 15.46 | 784,705 | 14.933 | -6.34% |
| 2007-02-02 | 0 | 20.65 | 20.55 | 20.65 | 20.00 | 20.80 | 1,992,000 | 40,980,860 | 20.573 | 15.42 | 15.35 | 15.42 | 14.94 | 15.53 | 2,667,461 | 15.363 | 3.25% |
| 2007-02-01 | 0 | 20.00 | 20.00 | 20.15 | 19.04 | 21.45 | 1,706,500 | 34,476,895 | 20.203 | 14.94 | 14.94 | 15.05 | 14.22 | 16.02 | 2,285,152 | 15.087 | -6.76% |
| 2007-01-31 | 0 | 21.45 | 21.00 | 21.45 | 19.52 | 21.50 | 4,199,200 | 82,722,155 | 19.700 | 16.02 | 15.68 | 16.02 | 14.58 | 16.06 | 5,623,094 | 14.711 | 10.80% |
| 2007-01-30 | 0 | 19.36 | 19.30 | 19.36 | 18.80 | 20.00 | 4,843,000 | 92,218,029 | 19.042 | 14.46 | 14.41 | 14.46 | 14.04 | 14.94 | 6,485,198 | 14.220 | 4.88% |
| 2007-01-29 | 0 | 18.46 | 18.38 | 18.46 | 18.14 | 18.82 | 1,065,000 | 20,010,140 | 18.789 | 13.79 | 13.73 | 13.79 | 13.55 | 14.05 | 1,426,128 | 14.031 | -1.91% |
| 2007-01-26 | 0 | 18.82 | 18.80 | 18.82 | 18.80 | 19.00 | 883,500 | 16,726,846 | 18.933 | 14.05 | 14.04 | 14.05 | 14.04 | 14.19 | 1,183,083 | 14.138 | -0.84% |
| 2007-01-25 | 0 | 18.98 | 18.90 | 19.00 | 18.68 | 19.00 | 1,955,000 | 36,613,364 | 18.728 | 14.17 | 14.11 | 14.19 | 13.95 | 14.19 | 2,617,915 | 13.986 | 1.61% |
| 2007-01-24 | 0 | 18.68 | 18.58 | 18.80 | 18.52 | 18.76 | 292,500 | 5,451,560 | 18.638 | 13.95 | 13.88 | 14.04 | 13.83 | 14.01 | 391,683 | 13.918 | -0.53% |
| 2007-01-23 | 0 | 18.78 | 18.70 | 18.84 | 18.70 | 19.00 | 36,500 | 686,580 | 18.810 | 14.02 | 13.96 | 14.07 | 13.96 | 14.19 | 48,877 | 14.047 | -1.16% |
| 2007-01-22 | 0 | 19.00 | 18.96 | 18.98 | 18.80 | 19.50 | 823,500 | 15,705,100 | 19.071 | 14.19 | 14.16 | 14.17 | 14.04 | 14.56 | 1,102,738 | 14.242 | 1.06% |
| 2007-01-19 | 0 | 18.80 | 18.80 | 18.96 | 18.50 | 18.90 | 674,500 | 12,510,310 | 18.548 | 14.04 | 14.04 | 14.16 | 13.82 | 14.11 | 903,214 | 13.851 | 1.95% |
| 2007-01-18 | 0 | 18.44 | 18.36 | 18.46 | 18.36 | 19.00 | 1,248,500 | 23,147,409 | 18.540 | 13.77 | 13.71 | 13.79 | 13.71 | 14.19 | 1,671,850 | 13.845 | -2.95% |
| 2007-01-17 | 0 | 19.00 | 18.68 | 19.00 | 18.28 | 19.50 | 1,084,170 | 20,121,741 | 18.560 | 14.19 | 13.95 | 14.19 | 13.65 | 14.56 | 1,451,798 | 13.860 | 5.20% |
| 2007-01-16 | 0 | 18.06 | 18.00 | 18.06 | 17.50 | 18.30 | 1,018,670 | 18,337,642 | 18.002 | 13.49 | 13.44 | 13.49 | 13.07 | 13.67 | 1,364,088 | 13.443 | 3.79% |
| 2007-01-15 | 0 | 17.40 | 17.40 | 17.48 | 17.16 | 17.50 | 1,266,500 | 21,673,600 | 17.113 | 12.99 | 12.99 | 13.05 | 12.81 | 13.07 | 1,695,954 | 12.780 | 2.35% |
| 2007-01-12 | 0 | 17.00 | 17.00 | 17.04 | 16.98 | 17.38 | 1,184,000 | 20,118,660 | 16.992 | 12.70 | 12.70 | 12.73 | 12.68 | 12.98 | 1,585,479 | 12.689 | 1.80% |
| 2007-01-11 | 0 | 16.70 | 16.52 | 16.90 | 15.60 | 17.10 | 749,000 | 12,353,944 | 16.494 | 12.47 | 12.34 | 12.62 | 11.65 | 12.77 | 1,002,976 | 12.317 | 1.83% |
| 2007-01-10 | 0 | 16.40 | 16.36 | 16.40 | 16.32 | 16.74 | 326,670 | 5,361,134 | 16.412 | 12.25 | 12.22 | 12.25 | 12.19 | 12.50 | 437,440 | 12.256 | 0.24% |
| 2007-01-09 | 0 | 16.36 | 16.32 | 16.38 | 15.90 | 16.40 | 1,447,250 | 23,488,506 | 16.230 | 12.22 | 12.19 | 12.23 | 11.87 | 12.25 | 1,937,993 | 12.120 | 2.76% |
| 2007-01-08 | 0 | 15.92 | 15.80 | 15.82 | 15.82 | 16.78 | 1,468,500 | 24,259,785 | 16.520 | 11.89 | 11.80 | 11.81 | 11.81 | 12.53 | 1,966,449 | 12.337 | -7.12% |
| 2007-01-05 | 0 | 17.14 | 16.14 | 17.14 | 17.16 | 17.30 | 1,024,000 | 17,854,755 | 17.436 | 12.80 | 12.05 | 12.80 | 12.81 | 12.92 | 1,371,225 | 13.021 | -0.92% |
| 2007-01-04 | 0 | 17.30 | 17.00 | 17.30 | 17.00 | 18.20 | 609,500 | 10,633,764 | 17.447 | 12.92 | 12.70 | 12.92 | 12.70 | 13.59 | 816,173 | 13.029 | -0.35% |
| 2007-01-03 | 0 | 17.36 | 16.54 | 17.36 | 17.00 | 17.82 | 586,000 | 10,198,230 | 17.403 | 12.96 | 12.35 | 12.96 | 12.70 | 13.31 | 784,705 | 12.996 | 2.12% |
| 2007-01-02 | 0 | 17.00 | 15.80 | 17.04 | 16.96 | 17.04 | 366,000 | 6,222,330 | 17.001 | 12.70 | 11.80 | 12.73 | 12.67 | 12.73 | 490,106 | 12.696 | 0.00% |
| 2006-12-29 | 0 | 17.00 | 17.40 | - | 15.86 | 17.00 | 123,460 | 2,048,401 | 16.592 | 12.70 | 12.99 | - | 11.84 | 12.70 | 165,324 | 12.390 | 4.17% |
| 2006-12-28 | 0 | 16.32 | 16.32 | 16.80 | 16.32 | 17.10 | 603,520 | 10,048,314 | 16.650 | 12.19 | 12.19 | 12.55 | 12.19 | 12.77 | 808,166 | 12.433 | -2.97% |
| 2006-12-27 | 0 | 16.82 | 16.46 | 16.84 | 16.82 | 17.38 | 151,500 | 2,585,220 | 17.064 | 12.56 | 12.29 | 12.58 | 12.56 | 12.98 | 202,872 | 12.743 | -0.94% |
| 2006-12-22 | 0 | 16.98 | 16.98 | 17.00 | 16.90 | 17.20 | 26,784,000 | 455,362,620 | 17.001 | 12.68 | 12.68 | 12.70 | 12.62 | 12.84 | 35,866,103 | 12.696 | -2.41% |
| 2006-12-21 | 0 | 17.40 | 17.38 | 17.44 | 17.20 | 17.46 | 1,053,500 | 18,284,950 | 17.356 | 12.99 | 12.98 | 13.02 | 12.84 | 13.04 | 1,410,728 | 12.961 | 0.35% |
| 2006-12-20 | 0 | 17.34 | 17.30 | 17.36 | 17.30 | 17.40 | 538,000 | 9,328,390 | 17.339 | 12.95 | 12.92 | 12.96 | 12.92 | 12.99 | 720,429 | 12.948 | 0.23% |
| 2006-12-19 | 0 | 17.30 | 17.30 | 17.32 | 16.90 | 17.34 | 349,300 | 6,039,328 | 17.290 | 12.92 | 12.92 | 12.93 | 12.62 | 12.95 | 467,743 | 12.912 | 0.00% |
| 2006-12-18 | 0 | 17.30 | 17.20 | 17.30 | 16.02 | 17.32 | 1,028,000 | 17,555,360 | 17.077 | 12.92 | 12.84 | 12.92 | 11.96 | 12.93 | 1,376,581 | 12.753 | 4.85% |
| 2006-12-15 | 0 | 16.50 | 16.48 | - | 16.18 | 16.50 | 362,500 | 5,896,804 | 16.267 | 12.32 | 12.31 | - | 12.08 | 12.32 | 485,419 | 12.148 | 1.85% |
| 2006-12-14 | 0 | 16.20 | 16.00 | 16.10 | 15.70 | 16.90 | 168,000 | 2,766,200 | 16.466 | 12.10 | 11.95 | 12.02 | 11.72 | 12.62 | 224,967 | 12.296 | -4.14% |
| 2006-12-13 | 0 | 16.90 | 16.20 | 16.88 | 15.50 | 16.92 | 1,463,000 | 24,362,850 | 16.653 | 12.62 | 12.10 | 12.61 | 11.58 | 12.64 | 1,959,084 | 12.436 | -0.12% |
| 2006-12-12 | 0 | 16.92 | 16.88 | 16.92 | 16.86 | 16.92 | 814,000 | 13,754,150 | 16.897 | 12.64 | 12.61 | 12.64 | 12.59 | 12.64 | 1,090,017 | 12.618 | 0.71% |
| 2006-12-11 | 0 | 16.80 | 16.60 | 16.86 | 16.80 | 16.94 | 108,000 | 1,829,392 | 16.939 | 12.55 | 12.40 | 12.59 | 12.55 | 12.65 | 144,621 | 12.650 | -0.83% |
| 2006-12-08 | 0 | 16.94 | 16.54 | 16.94 | 16.92 | 16.98 | 237,000 | 4,011,720 | 16.927 | 12.65 | 12.35 | 12.65 | 12.64 | 12.68 | 317,364 | 12.641 | 0.36% |
| 2006-12-07 | 0 | 16.88 | 16.88 | 16.92 | 16.80 | 16.96 | 157,500 | 2,659,610 | 16.886 | 12.61 | 12.61 | 12.64 | 12.55 | 12.67 | 210,906 | 12.610 | -0.59% |
| 2006-12-06 | 0 | 16.98 | 16.96 | 16.98 | 16.50 | 17.02 | 443,450 | 7,524,440 | 16.968 | 12.68 | 12.67 | 12.68 | 12.32 | 12.71 | 593,818 | 12.671 | 0.12% |
| 2006-12-05 | 0 | 16.96 | 16.96 | 17.00 | 16.96 | 17.00 | 329,200 | 5,590,776 | 16.983 | 12.67 | 12.67 | 12.70 | 12.67 | 12.70 | 440,827 | 12.682 | -0.24% |
| 2006-12-04 | 0 | 17.00 | 16.88 | 17.00 | 16.40 | 17.00 | 329,500 | 5,573,510 | 16.915 | 12.70 | 12.61 | 12.70 | 12.25 | 12.70 | 441,229 | 12.632 | 0.00% |
| 2006-12-01 | 0 | 17.00 | 16.80 | 17.00 | 16.52 | 17.02 | 2,456,035 | 41,725,721 | 16.989 | 12.70 | 12.55 | 12.70 | 12.34 | 12.71 | 3,288,844 | 12.687 | 4.94% |
| 2006-11-30 | 0 | 16.20 | 16.06 | 16.20 | 16.00 | 16.20 | 643,500 | 10,315,470 | 16.030 | 12.10 | 11.99 | 12.10 | 11.95 | 12.10 | 861,702 | 11.971 | 1.00% |
| 2006-11-29 | 0 | 16.04 | 16.00 | 16.04 | 15.90 | 16.40 | 448,500 | 7,198,290 | 16.050 | 11.98 | 11.95 | 11.98 | 11.87 | 12.25 | 600,580 | 11.986 | -2.20% |
| 2006-11-28 | 0 | 16.40 | 15.50 | 16.40 | 16.40 | 16.94 | 157,000 | 2,626,820 | 16.731 | 12.25 | 11.58 | 12.25 | 12.25 | 12.65 | 210,237 | 12.495 | -3.53% |
| 2006-11-27 | 0 | 17.00 | 16.98 | 17.00 | 16.92 | 17.10 | 194,000 | 3,297,480 | 16.997 | 12.70 | 12.68 | 12.70 | 12.64 | 12.77 | 259,783 | 12.693 | 0.12% |
| 2006-11-24 | 0 | 16.98 | 16.02 | 16.98 | 16.80 | 17.00 | 17,000 | 288,190 | 16.952 | 12.68 | 11.96 | 12.68 | 12.55 | 12.70 | 22,764 | 12.660 | 2.41% |
| 2006-11-23 | 0 | 16.58 | 16.40 | 16.90 | 16.30 | 16.60 | 114,500 | 1,892,280 | 16.527 | 12.38 | 12.25 | 12.62 | 12.17 | 12.40 | 153,325 | 12.342 | 0.36% |
| 2006-11-22 | 0 | 16.52 | 16.10 | 16.52 | 15.02 | 16.52 | 451,000 | 7,220,750 | 16.011 | 12.34 | 12.02 | 12.34 | 11.22 | 12.34 | 603,928 | 11.956 | 10.13% |
| 2006-11-21 | 0 | 15.00 | 14.94 | 15.02 | 14.32 | 15.50 | 789,500 | 11,848,670 | 15.008 | 11.20 | 11.16 | 11.22 | 10.69 | 11.58 | 1,057,209 | 11.207 | -0.66% |
| 2006-11-20 | 0 | 15.10 | 14.82 | 15.10 | 15.10 | 15.18 | 1,000 | 15,140 | 15.140 | 11.28 | 11.07 | 11.28 | 11.28 | 11.34 | 1,339 | 11.306 | -2.33% |
| 2006-11-17 | 0 | 15.46 | 15.32 | 15.48 | 15.24 | 15.80 | 198,000 | 3,088,958 | 15.601 | 11.55 | 11.44 | 11.56 | 11.38 | 11.80 | 265,139 | 11.650 | -1.53% |
| 2006-11-16 | 0 | 15.70 | 15.62 | 15.80 | 14.60 | 15.94 | 1,089,500 | 16,804,368 | 15.424 | 11.72 | 11.66 | 11.80 | 10.90 | 11.90 | 1,458,935 | 11.518 | 9.03% |
| 2006-11-15 | 0 | 14.40 | 14.40 | 14.48 | 14.30 | 14.42 | 409,020 | 5,872,520 | 14.358 | 10.75 | 10.75 | 10.81 | 10.68 | 10.77 | 547,713 | 10.722 | 0.70% |
| 2006-11-14 | 0 | 14.30 | 14.30 | 14.32 | 13.90 | 14.40 | 115,820 | 1,645,418 | 14.207 | 10.68 | 10.68 | 10.69 | 10.38 | 10.75 | 155,093 | 10.609 | 2.73% |
| 2006-11-13 | 0 | 13.92 | 13.90 | 14.02 | 13.90 | 15.30 | 383,000 | 5,430,290 | 14.178 | 10.40 | 10.38 | 10.47 | 10.38 | 11.43 | 512,870 | 10.588 | -6.33% |
| 2006-11-10 | 0 | 14.86 | 14.80 | 14.86 | 14.74 | 15.40 | 615,500 | 9,214,420 | 14.971 | 11.10 | 11.05 | 11.10 | 11.01 | 11.50 | 824,208 | 11.180 | 2.20% |
| 2006-11-09 | 0 | 14.54 | 14.50 | 14.60 | 14.30 | 14.72 | 12,052,400 | 169,207,690 | 14.039 | 10.86 | 10.83 | 10.90 | 10.68 | 10.99 | 16,139,211 | 10.484 | 3.12% |
| 2006-11-08 | 0 | 14.10 | 14.10 | 14.30 | 14.06 | 14.18 | 671,500 | 9,415,487 | 14.022 | 10.53 | 10.53 | 10.68 | 10.50 | 10.59 | 899,197 | 10.471 | 0.71% |
| 2006-11-07 | 0 | 14.00 | 13.98 | 14.02 | 13.98 | 14.50 | 1,663,460 | 23,239,568 | 13.971 | 10.45 | 10.44 | 10.47 | 10.44 | 10.83 | 2,227,517 | 10.433 | 0.43% |
| 2006-11-06 | 0 | 13.94 | 13.92 | 13.94 | 13.74 | 14.00 | 1,236,500 | 17,134,336 | 13.857 | 10.41 | 10.40 | 10.41 | 10.26 | 10.45 | 1,655,781 | 10.348 | 2.65% |
| 2006-11-03 | 0 | 13.58 | 13.54 | 13.58 | 13.54 | 13.66 | 809,200 | 10,995,320 | 13.588 | 10.14 | 10.11 | 10.14 | 10.11 | 10.20 | 1,083,589 | 10.147 | 0.30% |
| 2006-11-02 | 0 | 13.54 | 13.40 | 13.54 | 13.50 | 13.94 | 1,363,000 | 18,528,060 | 13.594 | 10.11 | 10.01 | 10.11 | 10.08 | 10.41 | 1,825,175 | 10.151 | 0.30% |
| 2006-11-01 | 0 | 13.50 | 13.24 | 13.50 | 13.48 | 13.62 | 716,500 | 9,686,200 | 13.519 | 10.08 | 9.887 | 10.08 | 10.07 | 10.17 | 959,456 | 10.096 | -0.15% |
| 2006-10-31 | 0 | 13.52 | 13.50 | 13.52 | 13.50 | 14.06 | 833,224 | 11,311,436 | 13.576 | 10.10 | 10.08 | 10.10 | 10.08 | 10.50 | 1,115,759 | 10.138 | 0.90% |
| 2006-10-27 | 0 | 13.40 | 13.40 | 13.42 | 13.40 | 13.44 | 1,693,000 | 22,701,129 | 13.409 | 10.01 | 10.01 | 10.02 | 10.01 | 10.04 | 2,267,074 | 10.013 | -0.15% |
| 2006-10-26 | 0 | 13.42 | 13.40 | 13.42 | 13.40 | 13.46 | 6,987,500 | 95,948,146 | 13.731 | 10.02 | 10.01 | 10.02 | 10.01 | 10.05 | 9,356,870 | 10.254 | -0.15% |
| 2006-10-25 | 0 | 13.44 | 13.44 | 13.48 | 13.40 | 13.64 | 1,623,925 | 21,946,008 | 13.514 | 10.04 | 10.04 | 10.07 | 10.01 | 10.19 | 2,174,577 | 10.092 | 1.20% |
| 2006-10-24 | 0 | 13.28 | 13.20 | 13.30 | 13.24 | 13.70 | 970,000 | 12,997,780 | 13.400 | 9.917 | 9.857 | 9.932 | 9.887 | 10.23 | 1,298,914 | 10.007 | -2.06% |
| 2006-10-23 | 0 | 13.56 | 13.56 | 13.58 | 13.40 | 13.66 | 784,500 | 10,499,020 | 13.383 | 10.13 | 10.13 | 10.14 | 10.01 | 10.20 | 1,050,514 | 9.9942 | 1.95% |
| 2006-10-20 | 0 | 13.30 | 13.28 | 13.30 | 13.30 | 13.44 | 131,500 | 1,754,390 | 13.341 | 9.932 | 9.917 | 9.932 | 9.932 | 10.04 | 176,090 | 9.9630 | -0.75% |
| 2006-10-19 | 0 | 13.40 | 13.38 | 13.46 | 13.32 | 13.46 | 450,500 | 6,023,421 | 13.371 | 10.01 | 9.992 | 10.05 | 9.947 | 10.05 | 603,259 | 9.9848 | -0.74% |
| 2006-10-18 | 0 | 13.50 | 13.46 | 13.50 | 13.12 | 13.60 | 1,009,000 | 13,499,250 | 13.379 | 10.08 | 10.05 | 10.08 | 9.798 | 10.16 | 1,351,139 | 9.9910 | 3.53% |
| 2006-10-17 | 0 | 13.04 | 13.00 | 13.06 | 13.04 | 13.50 | 239,500 | 3,157,690 | 13.185 | 9.738 | 9.708 | 9.753 | 9.738 | 10.08 | 320,711 | 9.8459 | -3.26% |
| 2006-10-16 | 0 | 13.48 | 13.44 | 13.48 | 13.44 | 13.68 | 527,500 | 7,162,173 | 13.578 | 10.07 | 10.04 | 10.07 | 10.04 | 10.22 | 706,368 | 10.139 | -1.32% |
| 2006-10-13 | 0 | 13.66 | 13.64 | 13.66 | 13.30 | 13.68 | 1,906,000 | 25,859,755 | 13.568 | 10.20 | 10.19 | 10.20 | 9.932 | 10.22 | 2,552,300 | 10.132 | 2.86% |
| 2006-10-12 | 0 | 13.28 | 13.28 | 13.30 | 13.00 | 13.70 | 1,307,500 | 17,306,510 | 13.236 | 9.917 | 9.917 | 9.932 | 9.708 | 10.23 | 1,750,856 | 9.8846 | 2.31% |
| 2006-10-11 | 0 | 12.98 | 12.92 | 12.98 | 12.68 | 13.00 | 796,500 | 10,199,710 | 12.806 | 9.693 | 9.648 | 9.693 | 9.469 | 9.708 | 1,066,583 | 9.5630 | 2.20% |
| 2006-10-10 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 12.86 | 275,000 | 3,490,710 | 12.694 | 9.484 | 9.469 | 9.484 | 9.469 | 9.604 | 368,249 | 9.4792 | 0.00% |
| 2006-10-09 | 0 | 12.70 | 12.56 | 12.70 | - | - | 1,104,500 | 13,808,140 | 12.502 | 9.484 | 9.380 | 9.484 | - | - | 1,479,021 | 9.3360 | 0.00% |
| 2006-10-06 | 0 | 12.70 | 12.48 | 12.70 | 12.48 | 12.70 | 908,000 | 11,347,030 | 12.497 | 9.484 | 9.320 | 9.484 | 9.320 | 9.484 | 1,215,891 | 9.3323 | 1.60% |
| 2006-10-05 | 0 | 12.50 | 12.38 | 12.56 | 12.20 | 12.68 | 539,500 | 6,618,170 | 12.267 | 9.335 | 9.245 | 9.380 | 9.111 | 9.469 | 722,437 | 9.1609 | 2.63% |
| 2006-10-04 | 0 | 12.18 | 12.16 | 12.18 | 12.16 | 12.20 | 935,100 | 11,402,700 | 12.194 | 9.096 | 9.081 | 9.096 | 9.081 | 9.111 | 1,252,180 | 9.1063 | 0.16% |
| 2006-10-03 | 0 | 12.16 | 12.14 | 12.16 | 12.02 | 12.24 | 926,000 | 11,225,268 | 12.122 | 9.081 | 9.066 | 9.081 | 8.976 | 9.141 | 1,239,994 | 9.0527 | 1.33% |
| 2006-09-29 | 0 | 12.00 | 11.80 | 12.00 | 11.96 | 12.04 | 1,217,500 | 14,509,114 | 11.917 | 8.961 | 8.812 | 8.961 | 8.931 | 8.991 | 1,630,338 | 8.8995 | 1.87% |
| 2006-09-28 | 0 | 11.78 | 11.74 | 11.78 | 11.70 | 11.84 | 699,500 | 8,247,740 | 11.791 | 8.797 | 8.767 | 8.797 | 8.737 | 8.842 | 936,691 | 8.8052 | 0.86% |
| 2006-09-27 | 0 | 11.68 | 11.50 | 11.68 | 11.00 | 11.82 | 583,000 | 6,809,490 | 11.680 | 8.722 | 8.588 | 8.722 | 8.215 | 8.827 | 780,688 | 8.7224 | 3.73% |
| 2006-09-26 | 0 | 11.26 | 11.16 | 11.26 | 11.00 | 11.80 | 191,000 | 2,170,950 | 11.366 | 8.409 | 8.334 | 8.409 | 8.215 | 8.812 | 255,766 | 8.4880 | -4.41% |
| 2006-09-25 | 0 | 11.78 | 11.74 | 11.78 | 11.60 | 11.82 | 502,500 | 5,903,707 | 11.749 | 8.797 | 8.767 | 8.797 | 8.663 | 8.827 | 672,891 | 8.7736 | 0.17% |
| 2006-09-22 | 0 | 11.76 | 11.74 | 11.80 | 11.74 | 12.00 | 229,500 | 2,732,980 | 11.908 | 8.782 | 8.767 | 8.812 | 8.767 | 8.961 | 307,320 | 8.8929 | -1.61% |
| 2006-09-21 | 0 | 12.06 | 12.04 | 12.06 | 12.06 | 12.50 | 361,500 | 4,451,830 | 12.315 | 8.925 | 8.911 | 8.925 | 8.925 | 9.251 | 488,456 | 9.1141 | -1.79% |
| 2006-09-20 | 0 | 12.28 | 12.26 | 12.28 | 12.22 | 12.38 | 576,000 | 7,065,470 | 12.266 | 9.088 | 9.073 | 9.088 | 9.044 | 9.162 | 778,287 | 9.0782 | -1.76% |
| 2006-09-19 | 0 | 12.50 | 12.44 | 12.58 | 12.40 | 13.20 | 1,148,000 | 14,650,280 | 12.762 | 9.251 | 9.207 | 9.310 | 9.177 | 9.769 | 1,551,170 | 9.4447 | 0.81% |
| 2006-09-18 | 0 | 12.40 | 12.38 | 12.40 | 12.38 | 12.46 | 98,000 | 1,215,170 | 12.400 | 9.177 | 9.162 | 9.177 | 9.162 | 9.221 | 132,417 | 9.1768 | 0.00% |
| 2006-09-15 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.60 | 86,500 | 1,072,920 | 12.404 | 9.177 | 9.177 | 9.325 | 9.177 | 9.325 | 116,878 | 9.1798 | 0.00% |
| 2006-09-14 | 0 | 12.40 | 12.34 | 12.40 | 12.18 | 12.60 | 306,000 | 3,792,730 | 12.395 | 9.177 | 9.133 | 9.177 | 9.014 | 9.325 | 413,465 | 9.1730 | 0.00% |
| 2006-09-13 | 0 | 12.40 | 12.18 | 12.40 | 12.40 | 12.50 | 83,500 | 1,043,350 | 12.495 | 9.177 | 9.014 | 9.177 | 9.177 | 9.251 | 112,825 | 9.2475 | -0.80% |
| 2006-09-12 | 0 | 12.50 | 12.38 | 12.50 | 12.48 | 12.60 | 19,500 | 244,210 | 12.524 | 9.251 | 9.162 | 9.251 | 9.236 | 9.325 | 26,348 | 9.2685 | -0.32% |
| 2006-09-11 | 0 | 12.54 | 12.38 | 12.56 | 12.36 | 12.60 | 123,500 | 1,542,515 | 12.490 | 9.281 | 9.162 | 9.295 | 9.147 | 9.325 | 166,872 | 9.2437 | -1.72% |
| 2006-09-08 | 0 | 12.76 | 12.52 | 12.78 | 12.50 | 13.00 | 8,830 | 111,539 | 12.632 | 9.444 | 9.266 | 9.458 | 9.251 | 9.621 | 11,931 | 9.3486 | 0.47% |
| 2006-09-07 | 0 | 12.70 | 12.46 | 12.70 | 11.96 | 12.70 | 365,330 | 4,528,747 | 12.396 | 9.399 | 9.221 | 9.399 | 8.851 | 9.399 | 493,631 | 9.1744 | 6.01% |
| 2006-09-06 | 0 | 11.98 | 11.96 | 11.98 | 11.98 | 12.02 | 793,500 | 9,518,620 | 11.996 | 8.866 | 8.851 | 8.866 | 8.866 | 8.896 | 1,072,172 | 8.8779 | -0.17% |
| 2006-09-05 | 0 | 12.00 | 11.96 | 12.00 | 11.78 | 12.00 | 106,000 | 1,265,300 | 11.937 | 8.881 | 8.851 | 8.881 | 8.718 | 8.881 | 143,226 | 8.8343 | 2.56% |
| 2006-09-04 | 0 | 11.70 | 11.70 | 11.72 | 11.54 | 11.80 | 1,392,500 | 16,288,610 | 11.697 | 8.659 | 8.659 | 8.674 | 8.541 | 8.733 | 1,881,536 | 8.6571 | 0.17% |
| 2006-09-01 | 0 | 11.68 | 11.66 | 11.68 | 11.68 | 12.02 | 980,000 | 11,587,150 | 11.824 | 8.644 | 8.629 | 8.644 | 8.644 | 8.896 | 1,324,169 | 8.7505 | -2.83% |
| 2006-08-31 | 0 | 12.02 | 12.02 | 12.04 | 11.10 | 12.24 | 2,694,730 | 32,474,260 | 12.051 | 8.896 | 8.896 | 8.911 | 8.215 | 9.059 | 3,641,100 | 8.9188 | 13.40% |
| 2006-08-30 | 0 | 10.60 | 10.40 | 10.60 | 10.00 | 11.00 | 317,000 | 3,435,180 | 10.837 | 7.845 | 7.697 | 7.845 | 7.401 | 8.141 | 428,328 | 8.0200 | -3.64% |
| 2006-08-29 | 0 | 11.00 | 10.96 | 11.00 | 10.96 | 11.10 | 513,500 | 5,645,300 | 10.994 | 8.141 | 8.111 | 8.141 | 8.111 | 8.215 | 693,838 | 8.1363 | 0.36% |
| 2006-08-28 | 0 | 10.96 | 10.70 | 10.96 | - | - | 10,000 | 108,000 | 10.800 | 8.111 | 7.919 | 8.111 | - | - | 13,512 | 7.9929 | 0.00% |
| 2006-08-25 | 0 | 10.96 | 10.80 | 10.98 | 10.50 | 10.98 | 577,500 | 6,156,100 | 10.660 | 8.111 | 7.993 | 8.126 | 7.771 | 8.126 | 780,314 | 7.8893 | 4.18% |
| 2006-08-24 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.54 | 300,000 | 3,158,400 | 10.528 | 7.786 | 7.771 | 7.786 | 7.771 | 7.801 | 405,358 | 7.7916 | -0.75% |
| 2006-08-23 | 0 | 10.60 | 10.58 | 10.68 | 10.58 | 10.62 | 364,000 | 3,852,930 | 10.585 | 7.845 | 7.830 | 7.904 | 7.830 | 7.860 | 491,834 | 7.8338 | 0.76% |
| 2006-08-22 | 0 | 10.52 | 10.46 | 10.48 | 10.48 | 10.52 | 1,225,000 | 12,850,550 | 10.490 | 7.786 | 7.741 | 7.756 | 7.756 | 7.786 | 1,655,211 | 7.7637 | 1.15% |
| 2006-08-21 | 0 | 10.40 | 10.32 | 10.40 | 10.40 | 10.50 | 179,000 | 1,883,182 | 10.521 | 7.697 | 7.638 | 7.697 | 7.697 | 7.771 | 241,864 | 7.7861 | -0.95% |
| 2006-08-18 | 0 | 10.50 | 10.50 | 10.56 | 10.50 | 10.62 | 332,500 | 3,520,180 | 10.587 | 7.771 | 7.771 | 7.815 | 7.771 | 7.860 | 449,272 | 7.8353 | -0.94% |
| 2006-08-17 | 0 | 10.60 | 10.54 | 10.66 | 10.50 | 10.92 | 314,000 | 3,363,250 | 10.711 | 7.845 | 7.801 | 7.889 | 7.771 | 8.082 | 424,275 | 7.9271 | -2.57% |
| 2006-08-16 | 0 | 10.88 | 10.60 | 10.88 | 10.60 | 11.10 | 78,500 | 854,060 | 10.880 | 8.052 | 7.845 | 8.052 | 7.845 | 8.215 | 106,069 | 8.0520 | -0.18% |
| 2006-08-15 | 0 | 10.90 | 10.70 | 10.90 | 9.930 | 11.10 | 583,500 | 6,310,575 | 10.815 | 8.067 | 7.919 | 8.067 | 7.349 | 8.215 | 788,421 | 8.0041 | -1.80% |
| 2006-08-14 | 0 | 11.10 | 10.70 | 11.10 | 10.66 | 11.10 | 16,000 | 171,800 | 10.738 | 8.215 | 7.919 | 8.215 | 7.889 | 8.215 | 21,619 | 7.9467 | 4.72% |
| 2006-08-11 | 0 | 10.60 | 10.46 | 10.62 | 10.40 | 10.66 | 398,500 | 4,220,810 | 10.592 | 7.845 | 7.741 | 7.860 | 7.697 | 7.889 | 538,450 | 7.8388 | 3.92% |
| 2006-08-10 | 0 | 10.20 | 10.20 | 10.34 | 9.980 | 10.94 | 995,830 | 10,322,647 | 10.366 | 7.549 | 7.549 | 7.652 | 7.386 | 8.097 | 1,345,559 | 7.6716 | -6.76% |
| 2006-08-09 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 11.10 | 1,591,000 | 17,427,880 | 10.954 | 8.097 | 8.082 | 8.097 | 8.082 | 8.215 | 2,149,748 | 8.1069 | -2.50% |
| 2006-08-08 | 0 | 11.22 | 11.20 | 11.24 | 11.22 | 11.32 | 62,500 | 705,100 | 11.282 | 8.304 | 8.289 | 8.319 | 8.304 | 8.378 | 84,450 | 8.3494 | -0.88% |
| 2006-08-07 | 0 | 11.32 | 11.32 | 11.34 | 11.20 | 11.62 | 566,000 | 6,612,850 | 11.684 | 8.378 | 8.378 | 8.393 | 8.289 | 8.600 | 764,775 | 8.6468 | -3.58% |
| 2006-08-04 | 0 | 11.74 | 11.74 | 11.78 | 11.74 | 11.80 | 1,082,000 | 12,739,330 | 11.774 | 8.689 | 8.689 | 8.718 | 8.689 | 8.733 | 1,461,991 | 8.7137 | -0.51% |
| 2006-08-03 | 0 | 11.80 | 11.78 | 11.80 | 11.78 | 11.80 | 229,500 | 2,708,090 | 11.800 | 8.733 | 8.718 | 8.733 | 8.718 | 8.733 | 310,099 | 8.7330 | 0.00% |
| 2006-08-02 | 0 | 11.80 | 11.78 | 11.80 | 11.78 | 11.86 | 1,856,000 | 21,899,020 | 11.799 | 8.733 | 8.718 | 8.733 | 8.718 | 8.777 | 2,507,814 | 8.7323 | 0.34% |
| 2006-08-01 | 0 | 11.76 | 11.74 | 11.80 | 11.50 | 11.76 | 849,500 | 9,810,900 | 11.549 | 8.703 | 8.689 | 8.733 | 8.511 | 8.703 | 1,147,838 | 8.5473 | -0.34% |
| 2006-07-31 | 0 | 11.80 | 11.60 | 11.80 | 11.50 | 11.80 | 29,500 | 342,190 | 11.600 | 8.733 | 8.585 | 8.733 | 8.511 | 8.733 | 39,860 | 8.5848 | 2.61% |
| 2006-07-28 | 0 | 11.50 | 11.50 | - | 10.98 | 11.40 | 590,500 | 6,368,270 | 10.785 | 8.511 | 8.511 | - | 8.126 | 8.437 | 797,879 | 7.9815 | 4.55% |
| 2006-07-27 | 0 | 11.00 | 11.00 | - | 10.60 | 10.68 | 587,000 | 6,266,680 | 10.676 | 8.141 | 8.141 | - | 7.845 | 7.904 | 793,150 | 7.9010 | 3.00% |
| 2006-07-26 | 0 | 10.68 | 10.52 | 10.68 | 10.68 | 10.80 | 680,000 | 7,303,850 | 10.741 | 7.904 | 7.786 | 7.904 | 7.904 | 7.993 | 918,811 | 7.9492 | -2.73% |
| 2006-07-25 | 0 | 10.98 | 10.90 | 11.00 | 10.98 | 11.30 | 394,500 | 4,353,980 | 11.037 | 8.126 | 8.067 | 8.141 | 8.126 | 8.363 | 533,046 | 8.1681 | -2.83% |
| 2006-07-24 | 0 | 11.30 | 11.30 | 11.32 | 11.28 | 11.40 | 958,000 | 10,840,210 | 11.316 | 8.363 | 8.363 | 8.378 | 8.348 | 8.437 | 1,294,443 | 8.3744 | -1.74% |
| 2006-07-21 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.70 | 605,000 | 6,944,025 | 11.478 | 8.511 | 8.474 | 8.511 | 8.474 | 8.659 | 817,472 | 8.4945 | -1.71% |
| 2006-07-20 | 0 | 11.70 | 11.60 | 11.70 | 11.65 | 11.80 | 274,500 | 3,211,175 | 11.698 | 8.659 | 8.585 | 8.659 | 8.622 | 8.733 | 370,902 | 8.6577 | -0.43% |
| 2006-07-19 | 0 | 11.75 | 11.70 | 12.00 | 11.75 | 11.90 | 963,000 | 11,389,475 | 11.827 | 8.696 | 8.659 | 8.881 | 8.696 | 8.807 | 1,301,199 | 8.7531 | 0.00% |
| 2006-07-18 | 0 | 11.75 | 11.40 | 11.75 | 11.75 | 12.00 | 170,500 | 2,036,550 | 11.945 | 8.696 | 8.437 | 8.696 | 8.696 | 8.881 | 230,378 | 8.8400 | -2.08% |
| 2006-07-17 | 0 | 12.00 | 11.50 | 12.00 | 11.95 | 12.25 | 18,500 | 222,925 | 12.050 | 8.881 | 8.511 | 8.881 | 8.844 | 9.066 | 24,997 | 8.9180 | -4.00% |
| 2006-07-14 | 0 | 12.50 | 12.25 | 12.50 | 12.20 | 13.00 | 762,575 | 9,341,450 | 12.250 | 9.251 | 9.066 | 9.251 | 9.029 | 9.621 | 1,030,386 | 9.0660 | 2.46% |
| 2006-07-13 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.25 | 194,000 | 2,375,750 | 12.246 | 9.029 | 9.029 | 9.066 | 9.029 | 9.066 | 262,131 | 9.0632 | -1.21% |
| 2006-07-12 | 0 | 12.35 | 12.35 | 12.40 | 12.35 | 12.50 | 264,900 | 3,277,505 | 12.373 | 9.140 | 9.140 | 9.177 | 9.140 | 9.251 | 357,931 | 9.1568 | -1.20% |
| 2006-07-11 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 227,500 | 2,844,300 | 12.502 | 9.251 | 9.214 | 9.251 | 9.177 | 9.288 | 307,396 | 9.2529 | -0.40% |
| 2006-07-10 | 0 | 12.55 | 12.55 | 12.60 | - | - | 0 | 0 | - | 9.288 | 9.288 | 9.325 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.55 | 16,000 | 200,800 | 12.550 | 9.288 | 9.288 | 9.325 | 9.288 | 9.288 | 21,619 | 9.2881 | 0.00% |
| 2006-07-06 | 0 | 12.55 | 12.55 | 12.60 | 12.45 | 12.55 | 178,500 | 2,233,100 | 12.510 | 9.288 | 9.288 | 9.325 | 9.214 | 9.288 | 241,188 | 9.2588 | 0.00% |
| 2006-07-05 | 0 | 12.55 | 12.50 | 12.80 | - | - | 0 | 0 | - | 9.288 | 9.251 | 9.473 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 12.55 | 12.55 | 12.60 | 12.55 | 12.60 | 722,500 | 9,075,475 | 12.561 | 9.288 | 9.288 | 9.325 | 9.288 | 9.325 | 976,237 | 9.2964 | -1.57% |
| 2006-07-03 | 0 | 12.75 | 12.75 | 12.80 | 12.50 | 12.85 | 1,947,500 | 24,836,230 | 12.753 | 9.436 | 9.436 | 9.473 | 9.251 | 9.510 | 2,631,448 | 9.4382 | 2.00% |
| 2006-06-30 | 0 | 12.50 | 12.40 | 12.60 | 12.00 | 12.50 | 197,000 | 2,386,700 | 12.115 | 9.251 | 9.177 | 9.325 | 8.881 | 9.251 | 266,185 | 8.9663 | 5.93% |
| 2006-06-29 | 0 | 11.80 | 11.75 | 11.85 | 11.70 | 11.85 | 813,500 | 9,564,875 | 11.758 | 8.733 | 8.696 | 8.770 | 8.659 | 8.770 | 1,099,196 | 8.7017 | 2.61% |
| 2006-06-28 | 0 | 11.50 | 11.40 | 11.50 | 11.30 | 11.50 | 400,000 | 4,558,000 | 11.395 | 8.511 | 8.437 | 8.511 | 8.363 | 8.511 | 540,477 | 8.4333 | 0.88% |
| 2006-06-27 | 0 | 11.40 | 11.40 | 11.95 | 11.00 | 11.40 | 219,000 | 2,489,900 | 11.369 | 8.437 | 8.437 | 8.844 | 8.141 | 8.437 | 295,911 | 8.4143 | 5.56% |
| 2006-06-26 | 0 | 10.80 | 10.80 | 11.00 | - | - | 0 | 0 | - | 7.993 | 7.993 | 8.141 | - | - | 0 | - | 0.47% |
| 2006-06-23 | 0 | 10.75 | 10.75 | 10.80 | 10.70 | 10.80 | 536,000 | 5,739,626 | 10.708 | 7.956 | 7.956 | 7.993 | 7.919 | 7.993 | 724,239 | 7.9250 | 0.47% |
| 2006-06-22 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.70 | 148,500 | 1,587,675 | 10.691 | 7.919 | 7.919 | 7.956 | 7.882 | 7.919 | 200,652 | 7.9126 | 0.94% |
| 2006-06-21 | 0 | 10.60 | 10.60 | 11.00 | 10.55 | 11.00 | 36,700 | 392,095 | 10.684 | 7.845 | 7.845 | 8.141 | 7.808 | 8.141 | 49,589 | 7.9069 | -2.30% |
| 2006-06-20 | 0 | 10.85 | 10.60 | 10.85 | 10.50 | 10.95 | 1,421,500 | 15,089,800 | 10.615 | 8.030 | 7.845 | 8.030 | 7.771 | 8.104 | 1,920,721 | 7.8563 | 2.36% |
| 2006-06-19 | 0 | 10.60 | 10.50 | 10.60 | 10.55 | 10.70 | 255,245 | 2,711,186 | 10.622 | 7.845 | 7.771 | 7.845 | 7.808 | 7.919 | 344,885 | 7.8611 | -0.93% |
| 2006-06-16 | 0 | 10.70 | 10.55 | 10.90 | 10.10 | 10.80 | 2,292,500 | 23,805,175 | 10.384 | 7.919 | 7.808 | 8.067 | 7.475 | 7.993 | 3,097,610 | 7.6850 | 7.00% |
| 2006-06-15 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.05 | 511,000 | 5,104,641 | 9.9895 | 7.401 | 7.364 | 7.401 | 7.364 | 7.438 | 690,460 | 7.3931 | 1.01% |
| 2006-06-14 | 0 | 9.900 | 9.900 | 9.950 | 9.400 | 10.10 | 1,372,000 | 13,629,750 | 9.9342 | 7.327 | 7.327 | 7.364 | 6.957 | 7.475 | 1,853,837 | 7.3522 | 0.00% |
| 2006-06-13 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 10.10 | 680,500 | 6,781,050 | 9.9648 | 7.327 | 7.290 | 7.327 | 7.290 | 7.475 | 919,487 | 7.3748 | -1.98% |
| 2006-06-12 | 0 | 10.10 | 10.05 | 10.20 | 9.950 | 10.35 | 1,293,000 | 13,109,550 | 10.139 | 7.475 | 7.438 | 7.549 | 7.364 | 7.660 | 1,747,093 | 7.5036 | -0.49% |
| 2006-06-09 | 0 | 10.15 | 10.15 | 10.20 | 9.800 | 10.35 | 1,140,500 | 11,568,343 | 10.143 | 7.512 | 7.512 | 7.549 | 7.253 | 7.660 | 1,541,036 | 7.5069 | -0.98% |
| 2006-06-08 | 0 | 10.25 | 10.25 | 10.30 | 10.05 | 10.50 | 1,170,000 | 11,978,725 | 10.238 | 7.586 | 7.586 | 7.623 | 7.438 | 7.771 | 1,580,896 | 7.5772 | -3.76% |
| 2006-06-07 | 0 | 10.65 | 10.65 | 10.70 | 10.60 | 10.90 | 641,500 | 6,924,634 | 10.794 | 7.882 | 7.882 | 7.919 | 7.845 | 8.067 | 866,790 | 7.9888 | -2.29% |
| 2006-06-06 | 0 | 10.90 | 10.90 | 11.00 | 10.70 | 11.00 | 780,500 | 8,536,950 | 10.938 | 8.067 | 8.067 | 8.141 | 7.919 | 8.141 | 1,054,606 | 8.0949 | 1.40% |
| 2006-06-05 | 0 | 10.75 | 10.75 | 11.00 | 10.70 | 10.95 | 864,500 | 9,352,320 | 10.818 | 7.956 | 7.956 | 8.141 | 7.919 | 8.104 | 1,168,106 | 8.0064 | -0.92% |
| 2006-06-02 | 0 | 10.85 | 10.70 | 10.85 | 10.05 | 11.00 | 2,977,000 | 32,161,043 | 10.803 | 8.030 | 7.919 | 8.030 | 7.438 | 8.141 | 4,022,502 | 7.9953 | -0.46% |
| 2006-06-01 | 0 | 10.90 | 10.50 | 10.90 | 10.50 | 10.90 | 1,561,490 | 16,874,567 | 10.807 | 8.067 | 7.771 | 8.067 | 7.771 | 8.067 | 2,109,874 | 7.9979 | 0.93% |
| 2006-05-30 | 0 | 10.80 | 10.80 | 10.90 | 10.55 | 11.10 | 2,111,000 | 23,113,695 | 10.949 | 7.993 | 7.993 | 8.067 | 7.808 | 8.215 | 2,852,369 | 8.1033 | -1.82% |
| 2006-05-29 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.10 | 1,432,000 | 16,084,025 | 11.232 | 8.141 | 8.141 | 8.178 | 8.104 | 8.215 | 1,934,908 | 8.3126 | -1.79% |
| 2006-05-26 | 0 | 11.20 | 11.20 | 11.40 | 11.00 | 11.30 | 297,465 | 3,315,115 | 11.145 | 8.289 | 8.289 | 8.437 | 8.141 | 8.363 | 401,933 | 8.2479 | 1.82% |
| 2006-05-25 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.05 | 3,066,000 | 33,765,767 | 11.013 | 8.141 | 8.067 | 8.141 | 8.141 | 8.178 | 4,142,758 | 8.1506 | -0.45% |
| 2006-05-24 | 0 | 11.05 | 11.00 | 11.05 | 11.00 | 11.10 | 1,242,000 | 13,703,025 | 11.033 | 8.178 | 8.141 | 8.178 | 8.141 | 8.215 | 1,678,182 | 8.1654 | -0.45% |
| 2006-05-23 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.60 | 291,000 | 3,239,300 | 11.132 | 8.215 | 8.215 | 8.289 | 8.141 | 8.585 | 393,197 | 8.2384 | -5.13% |
| 2006-05-22 | 0 | 11.70 | 11.65 | 11.70 | 11.55 | 12.00 | 803,000 | 9,507,830 | 11.840 | 8.659 | 8.622 | 8.659 | 8.548 | 8.881 | 1,085,008 | 8.7629 | -2.90% |
| 2006-05-19 | 0 | 12.05 | 12.00 | 12.10 | 11.70 | 12.10 | 379,000 | 4,536,475 | 11.970 | 8.918 | 8.881 | 8.955 | 8.659 | 8.955 | 512,102 | 8.8585 | -2.03% |
| 2006-05-18 | 0 | 12.30 | 11.80 | 12.60 | 10.50 | 12.30 | 922,000 | 10,568,925 | 11.463 | 9.103 | 8.733 | 9.325 | 7.771 | 9.103 | 1,245,800 | 8.4836 | 0.82% |
| 2006-05-17 | 0 | 12.20 | 12.15 | 12.50 | 12.10 | 12.20 | 1,904,000 | 23,222,610 | 12.197 | 9.029 | 8.992 | 9.251 | 8.955 | 9.029 | 2,572,672 | 9.0267 | 0.00% |
| 2006-05-16 | 0 | 12.20 | 12.15 | 12.25 | 12.15 | 12.20 | 171,000 | 2,098,589 | 12.273 | 9.029 | 8.992 | 9.066 | 8.992 | 9.029 | 231,054 | 9.0827 | -0.36% |
| 2006-05-15 | 0 | 12.35 | 12.35 | 12.45 | 12.20 | 12.60 | 1,061,500 | 13,102,400 | 12.343 | 9.061 | 9.061 | 9.135 | 8.951 | 9.245 | 1,446,757 | 9.0564 | -5.00% |
| 2006-05-12 | 0 | 13.00 | 12.90 | 13.05 | 12.90 | 13.10 | 873,666 | 11,354,008 | 12.996 | 9.538 | 9.465 | 9.575 | 9.465 | 9.612 | 1,190,752 | 9.5352 | 0.00% |
| 2006-05-11 | 0 | 13.00 | 12.90 | 13.00 | 13.05 | 13.05 | 510,000 | 6,655,500 | 13.050 | 9.538 | 9.465 | 9.538 | 9.575 | 9.575 | 695,098 | 9.5749 | -0.38% |
| 2006-05-10 | 0 | 13.05 | 13.05 | 13.15 | 13.05 | 13.20 | 64,500 | 848,475 | 13.155 | 9.575 | 9.575 | 9.648 | 9.575 | 9.685 | 87,909 | 9.6517 | 0.38% |
| 2006-05-09 | 0 | 13.00 | 13.00 | 13.20 | 13.00 | 13.05 | 1,245,000 | 16,205,500 | 13.017 | 9.538 | 9.538 | 9.685 | 9.538 | 9.575 | 1,696,856 | 9.5503 | 0.39% |
| 2006-05-08 | 0 | 12.95 | 12.95 | 13.00 | 12.45 | 13.00 | 493,500 | 6,371,825 | 12.912 | 9.502 | 9.502 | 9.538 | 9.135 | 9.538 | 672,609 | 9.4733 | 4.02% |
| 2006-05-04 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 12.45 | 139,500 | 1,730,300 | 12.404 | 9.135 | 9.135 | 9.171 | 9.135 | 9.135 | 190,130 | 9.1006 | 0.40% |
| 2006-05-03 | 0 | 12.40 | 12.40 | - | 12.25 | 12.40 | 2,121,500 | 26,208,200 | 12.354 | 9.098 | 9.098 | - | 8.988 | 9.098 | 2,891,470 | 9.0640 | 2.90% |
| 2006-05-02 | 0 | 12.05 | 12.00 | 12.10 | 11.25 | 12.40 | 1,083,500 | 13,160,210 | 12.146 | 8.841 | 8.805 | 8.878 | 8.254 | 9.098 | 1,476,742 | 8.9117 | -1.63% |
| 2006-04-28 | 0 | 12.25 | 12.25 | 12.40 | 11.95 | 12.25 | 745,000 | 9,079,150 | 12.187 | 8.988 | 8.988 | 9.098 | 8.768 | 8.988 | 1,015,388 | 8.9416 | -0.41% |
| 2006-04-27 | 0 | 12.30 | 12.30 | 12.40 | 11.60 | 12.40 | 1,215,000 | 14,953,350 | 12.307 | 9.025 | 9.025 | 9.098 | 8.511 | 9.098 | 1,655,968 | 9.0300 | 6.03% |
| 2006-04-26 | 0 | 11.60 | 11.60 | 11.80 | 11.50 | 12.20 | 2,243,000 | 26,887,821 | 11.987 | 8.511 | 8.511 | 8.658 | 8.438 | 8.951 | 3,057,067 | 8.7953 | -5.31% |
| 2006-04-25 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 1,448,500 | 17,747,875 | 12.253 | 8.988 | 8.988 | 9.025 | 8.951 | 9.025 | 1,974,214 | 8.9898 | -1.61% |
| 2006-04-24 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.50 | 2,167,675 | 26,986,640 | 12.450 | 9.135 | 9.098 | 9.135 | 9.098 | 9.171 | 2,954,404 | 9.1344 | 0.00% |
| 2006-04-21 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.65 | 4,094,500 | 51,732,710 | 12.635 | 9.135 | 9.098 | 9.135 | 9.098 | 9.281 | 5,580,545 | 9.2702 | -1.97% |
| 2006-04-20 | 0 | 12.70 | 12.70 | 12.75 | 12.55 | 13.20 | 618,000 | 7,876,100 | 12.745 | 9.318 | 9.318 | 9.355 | 9.208 | 9.685 | 842,295 | 9.3508 | -4.15% |
| 2006-04-19 | 0 | 13.25 | 12.90 | 13.25 | 13.20 | 13.30 | 1,414,000 | 18,624,083 | 13.171 | 9.722 | 9.465 | 9.722 | 9.685 | 9.758 | 1,927,193 | 9.6638 | 0.38% |
| 2006-04-18 | 0 | 13.20 | 13.20 | 13.30 | 12.60 | 13.35 | 1,665,500 | 21,686,650 | 13.021 | 9.685 | 9.685 | 9.758 | 9.245 | 9.795 | 2,269,971 | 9.5537 | 2.33% |
| 2006-04-13 | 0 | 12.90 | 12.70 | 12.90 | 12.80 | 13.10 | 1,128,000 | 14,456,748 | 12.816 | 9.465 | 9.318 | 9.465 | 9.391 | 9.612 | 1,537,393 | 9.4034 | 0.78% |
| 2006-04-12 | 0 | 12.80 | 12.75 | 12.80 | 12.20 | 13.00 | 474,166 | 6,006,592 | 12.668 | 9.391 | 9.355 | 9.391 | 8.951 | 9.538 | 646,258 | 9.2944 | 4.92% |
| 2006-04-11 | 0 | 12.20 | 12.05 | 12.20 | 11.90 | 12.20 | 625,500 | 7,439,929 | 11.894 | 8.951 | 8.841 | 8.951 | 8.731 | 8.951 | 852,517 | 8.7270 | 2.95% |
| 2006-04-10 | 0 | 11.85 | 11.85 | 11.90 | 11.75 | 11.95 | 835,000 | 9,882,262 | 11.835 | 8.694 | 8.694 | 8.731 | 8.621 | 8.768 | 1,138,052 | 8.6835 | 0.85% |
| 2006-04-07 | 0 | 11.75 | 11.70 | 11.75 | 11.50 | 11.75 | 1,234,000 | 14,419,181 | 11.685 | 8.621 | 8.584 | 8.621 | 8.438 | 8.621 | 1,681,864 | 8.5733 | 2.17% |
| 2006-04-06 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.90 | 441,500 | 5,159,575 | 11.687 | 8.438 | 8.438 | 8.511 | 8.438 | 8.731 | 601,737 | 8.5745 | 0.00% |
| 2006-04-04 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.70 | 315,500 | 3,644,300 | 11.551 | 8.438 | 8.438 | 8.511 | 8.438 | 8.584 | 430,007 | 8.4750 | 0.00% |
| 2006-04-03 | 0 | 11.50 | 11.50 | 11.65 | 11.45 | 11.50 | 1,141,000 | 13,043,575 | 11.432 | 8.438 | 8.438 | 8.548 | 8.401 | 8.438 | 1,555,111 | 8.3876 | 0.88% |
| 2006-03-31 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.40 | 635,000 | 7,213,799 | 11.360 | 8.364 | 8.364 | 8.438 | 8.364 | 8.364 | 865,465 | 8.3352 | 0.00% |
| 2006-03-30 | 0 | 11.40 | 11.40 | 11.70 | 11.15 | 11.60 | 2,089,000 | 23,997,475 | 11.488 | 8.364 | 8.364 | 8.584 | 8.181 | 8.511 | 2,847,175 | 8.4285 | 2.70% |
| 2006-03-29 | 0 | 11.10 | 11.00 | 11.15 | 10.55 | 11.15 | 471,500 | 5,142,350 | 10.906 | 8.144 | 8.071 | 8.181 | 7.741 | 8.181 | 642,625 | 8.0021 | -3.48% |
| 2006-03-28 | 0 | 11.50 | 11.50 | 11.55 | 11.35 | 11.90 | 303,500 | 3,498,475 | 11.527 | 8.438 | 8.438 | 8.474 | 8.328 | 8.731 | 413,651 | 8.4575 | 1.32% |
| 2006-03-27 | 0 | 11.35 | 11.35 | 11.80 | 11.00 | 12.00 | 381,000 | 4,297,225 | 11.279 | 8.328 | 8.328 | 8.658 | 8.071 | 8.805 | 519,279 | 8.2754 | 0.89% |
| 2006-03-24 | 0 | 11.25 | 11.20 | 11.25 | 10.50 | 11.95 | 421,500 | 4,656,625 | 11.048 | 8.254 | 8.218 | 8.254 | 7.704 | 8.768 | 574,478 | 8.1058 | 7.14% |
| 2006-03-23 | 0 | 10.50 | 10.50 | 10.90 | - | - | 0 | 0 | - | 7.704 | 7.704 | 7.997 | - | - | 0 | - | 0.00% |
| 2006-03-22 | 0 | 10.50 | 10.45 | 10.90 | - | - | 0 | 0 | - | 7.704 | 7.667 | 7.997 | - | - | 0 | - | 0.00% |
| 2006-03-21 | 0 | 10.50 | 10.45 | 10.90 | 10.35 | 10.60 | 173,000 | 1,812,775 | 10.479 | 7.704 | 7.667 | 7.997 | 7.594 | 7.777 | 235,788 | 7.6882 | -1.87% |
| 2006-03-20 | 0 | 10.70 | 10.60 | 10.70 | 10.60 | 10.95 | 266,500 | 2,825,522 | 10.602 | 7.851 | 7.777 | 7.851 | 7.777 | 8.034 | 363,223 | 7.7790 | -1.83% |
| 2006-03-17 | 0 | 10.90 | 10.55 | 11.00 | 10.30 | 11.00 | 1,493,000 | 15,843,920 | 10.612 | 7.997 | 7.741 | 8.071 | 7.557 | 8.071 | 2,034,865 | 7.7862 | 3.81% |
| 2006-03-16 | 0 | 10.50 | 10.40 | 10.90 | 10.30 | 10.85 | 800,000 | 8,577,152 | 10.721 | 7.704 | 7.631 | 7.997 | 7.557 | 7.961 | 1,090,349 | 7.8664 | 1.94% |
| 2006-03-15 | 0 | 10.30 | 10.30 | 10.80 | 10.30 | 11.30 | 1,445,500 | 15,677,975 | 10.846 | 7.557 | 7.557 | 7.924 | 7.557 | 8.291 | 1,970,125 | 7.9579 | -8.04% |
| 2006-03-14 | 0 | 11.20 | 10.90 | 11.20 | 10.20 | 11.20 | 551,500 | 5,993,825 | 10.868 | 8.218 | 7.997 | 8.218 | 7.484 | 8.218 | 751,660 | 7.9741 | 10.34% |
| 2006-03-13 | 0 | 10.15 | 10.10 | 10.60 | 10.00 | 10.15 | 640,000 | 6,416,000 | 10.025 | 7.447 | 7.410 | 7.777 | 7.337 | 7.447 | 872,280 | 7.3554 | 1.50% |
| 2006-03-10 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.00 | 1,227,000 | 12,260,125 | 9.9920 | 7.337 | 7.300 | 7.337 | 7.300 | 7.337 | 1,672,323 | 7.3312 | 0.00% |
| 2006-03-09 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 993,500 | 9,878,939 | 9.9436 | 7.337 | 7.264 | 7.337 | 7.227 | 7.337 | 1,354,078 | 7.2957 | 1.01% |
| 2006-03-08 | 0 | 9.900 | 9.850 | 9.950 | 9.800 | 9.950 | 304,500 | 3,013,875 | 9.8978 | 7.264 | 7.227 | 7.300 | 7.190 | 7.300 | 415,014 | 7.2621 | 0.00% |
| 2006-03-07 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 317,500 | 3,148,225 | 9.9157 | 7.264 | 7.227 | 7.264 | 7.190 | 7.300 | 432,732 | 7.2752 | -1.00% |
| 2006-03-06 | 0 | 10.00 | 9.900 | 10.00 | - | - | 0 | 0 | - | 7.337 | 7.264 | 7.337 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 262,000 | 2,613,525 | 9.9753 | 7.337 | 7.300 | 7.337 | 7.264 | 7.337 | 357,089 | 7.3190 | 0.00% |
| 2006-03-02 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.05 | 337,500 | 3,375,000 | 10.000 | 7.337 | 7.300 | 7.337 | 7.337 | 7.374 | 459,991 | 7.3371 | -0.50% |
| 2006-03-01 | 0 | 10.05 | 7.200 | 10.05 | 10.00 | 10.05 | 1,147,500 | 11,497,350 | 10.020 | 7.374 | 5.283 | 7.374 | 7.337 | 7.374 | 1,563,970 | 7.3514 | 0.50% |
| 2006-02-28 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.00 | 481,500 | 4,795,675 | 9.9599 | 7.337 | 7.300 | 7.337 | 7.300 | 7.337 | 656,254 | 7.3076 | 0.00% |
| 2006-02-27 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.35 | 1,218,500 | 12,423,805 | 10.196 | 7.337 | 7.300 | 7.337 | 7.264 | 7.594 | 1,660,739 | 7.4809 | -4.31% |
| 2006-02-24 | 0 | 10.45 | 10.40 | 10.45 | 10.30 | 10.45 | 886,000 | 9,214,850 | 10.401 | 7.667 | 7.631 | 7.667 | 7.557 | 7.667 | 1,207,562 | 7.6310 | 0.00% |
| 2006-02-23 | 0 | 10.45 | 10.45 | 10.55 | 10.00 | 10.55 | 558,500 | 5,831,025 | 10.441 | 7.667 | 7.667 | 7.741 | 7.337 | 7.741 | 761,200 | 7.6603 | -0.95% |
| 2006-02-22 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.70 | 688,000 | 7,253,375 | 10.543 | 7.741 | 7.704 | 7.741 | 7.704 | 7.851 | 937,701 | 7.7353 | -0.94% |
| 2006-02-21 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.65 | 514,000 | 5,437,025 | 10.578 | 7.814 | 7.777 | 7.814 | 7.741 | 7.814 | 700,550 | 7.7611 | 0.47% |
| 2006-02-20 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 964,000 | 10,194,675 | 10.575 | 7.777 | 7.741 | 7.777 | 7.741 | 7.851 | 1,313,871 | 7.7593 | 0.47% |
| 2006-02-17 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.90 | 384,000 | 4,060,400 | 10.574 | 7.741 | 7.741 | 7.777 | 7.704 | 7.997 | 523,368 | 7.7582 | -0.94% |
| 2006-02-16 | 0 | 10.65 | 10.65 | 11.00 | 10.55 | 11.10 | 1,565,000 | 17,133,947 | 10.948 | 7.814 | 7.814 | 8.071 | 7.741 | 8.144 | 2,132,996 | 8.0328 | 1.43% |
| 2006-02-15 | 0 | 10.50 | 10.50 | 10.95 | 10.50 | 11.00 | 1,060,500 | 11,542,025 | 10.884 | 7.704 | 7.704 | 8.034 | 7.704 | 8.071 | 1,445,394 | 7.9854 | -1.41% |
| 2006-02-14 | 0 | 10.65 | 10.50 | 10.65 | 10.60 | 10.75 | 641,500 | 6,832,550 | 10.651 | 7.814 | 7.704 | 7.814 | 7.777 | 7.887 | 874,324 | 7.8147 | -0.93% |
| 2006-02-13 | 0 | 10.75 | 10.65 | 10.80 | 10.60 | 10.85 | 1,140,500 | 12,253,750 | 10.744 | 7.887 | 7.814 | 7.924 | 7.777 | 7.961 | 1,554,429 | 7.8831 | -0.92% |
| 2006-02-10 | 0 | 10.85 | 10.80 | 10.90 | 10.80 | 10.95 | 283,000 | 3,076,250 | 10.870 | 7.961 | 7.924 | 7.997 | 7.924 | 8.034 | 385,711 | 7.9755 | -0.46% |
| 2006-02-09 | 0 | 10.90 | 10.90 | 11.00 | 10.85 | 11.05 | 1,031,000 | 11,264,850 | 10.926 | 7.997 | 7.997 | 8.071 | 7.961 | 8.107 | 1,405,188 | 8.0166 | 0.46% |
| 2006-02-08 | 0 | 10.85 | 10.85 | 11.00 | 10.80 | 11.00 | 1,281,500 | 13,936,403 | 10.875 | 7.961 | 7.961 | 8.071 | 7.924 | 8.071 | 1,746,604 | 7.9791 | -1.36% |
| 2006-02-07 | 0 | 11.00 | 11.00 | 11.35 | 10.75 | 11.35 | 772,000 | 8,476,000 | 10.979 | 8.071 | 8.071 | 8.328 | 7.887 | 8.328 | 1,052,187 | 8.0556 | 0.92% |
| 2006-02-06 | 0 | 10.90 | 10.90 | 10.95 | 10.90 | 11.10 | 830,800 | 9,075,025 | 10.923 | 7.997 | 7.997 | 8.034 | 7.997 | 8.144 | 1,132,328 | 8.0145 | -0.46% |
| 2006-02-03 | 0 | 10.95 | 10.90 | 10.95 | 10.90 | 11.05 | 654,700 | 7,188,322 | 10.980 | 8.034 | 7.997 | 8.034 | 7.997 | 8.107 | 892,315 | 8.0558 | -0.90% |
| 2006-02-02 | 0 | 11.05 | 10.95 | 11.00 | 10.95 | 11.20 | 2,082,700 | 22,934,764 | 11.012 | 8.107 | 8.034 | 8.071 | 8.034 | 8.218 | 2,838,589 | 8.0796 | 0.45% |
| 2006-02-01 | 0 | 11.00 | 11.00 | 11.15 | 10.00 | 11.35 | 1,113,000 | 12,336,981 | 11.084 | 8.071 | 8.071 | 8.181 | 7.337 | 8.328 | 1,516,949 | 8.1328 | 10.55% |
| 2006-01-27 | 0 | 9.950 | 9.950 | 10.10 | 9.700 | 10.05 | 444,000 | 4,363,272 | 9.8272 | 7.300 | 7.300 | 7.410 | 7.117 | 7.374 | 605,144 | 7.2103 | 2.58% |
| 2006-01-26 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.700 | 836,000 | 7,988,900 | 9.5561 | 7.117 | 7.117 | 7.154 | 7.044 | 7.117 | 1,139,415 | 7.0114 | 1.04% |
| 2006-01-25 | 0 | 9.600 | 9.450 | 9.600 | 9.400 | 9.650 | 669,000 | 6,341,534 | 9.4791 | 7.044 | 6.934 | 7.044 | 6.897 | 7.080 | 911,805 | 6.9549 | 1.59% |
| 2006-01-24 | 0 | 9.450 | 9.450 | 9.550 | 9.450 | 9.600 | 216,500 | 2,055,814 | 9.4957 | 6.934 | 6.934 | 7.007 | 6.934 | 7.044 | 295,076 | 6.9671 | -0.53% |
| 2006-01-23 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 181,000 | 1,736,545 | 9.5942 | 6.970 | 6.934 | 6.970 | 6.897 | 7.007 | 246,692 | 7.0393 | -2.06% |
| 2006-01-20 | 0 | 9.700 | 9.600 | 9.700 | 9.650 | 9.700 | 1,659,500 | 16,093,622 | 9.6979 | 7.117 | 7.044 | 7.117 | 7.080 | 7.117 | 2,261,794 | 7.1154 | -0.51% |
| 2006-01-19 | 0 | 9.750 | 9.700 | 9.750 | 9.550 | 9.750 | 889,500 | 8,559,150 | 9.6224 | 7.154 | 7.117 | 7.154 | 7.007 | 7.154 | 1,212,332 | 7.0601 | 0.52% |
| 2006-01-18 | 0 | 9.700 | 9.700 | 9.850 | 9.450 | 10.00 | 998,500 | 9,545,525 | 9.5599 | 7.117 | 7.117 | 7.227 | 6.934 | 7.337 | 1,360,892 | 7.0142 | 2.11% |
| 2006-01-17 | 0 | 9.500 | 9.500 | 9.750 | 9.500 | 9.800 | 407,724 | 3,897,778 | 9.5598 | 6.970 | 6.970 | 7.154 | 6.970 | 7.190 | 555,702 | 7.0142 | -2.06% |
| 2006-01-16 | 0 | 9.700 | 9.700 | 9.750 | 9.400 | 9.750 | 233,500 | 2,207,100 | 9.4522 | 7.117 | 7.117 | 7.154 | 6.897 | 7.154 | 318,246 | 6.9352 | 3.19% |
| 2006-01-13 | 0 | 9.400 | 9.350 | 9.500 | 9.200 | 9.400 | 162,500 | 1,512,625 | 9.3085 | 6.897 | 6.860 | 6.970 | 6.750 | 6.897 | 221,477 | 6.8297 | 2.73% |
| 2006-01-12 | 0 | 9.150 | 9.150 | 9.350 | 9.150 | 9.350 | 109,500 | 1,007,025 | 9.1966 | 6.713 | 6.713 | 6.860 | 6.713 | 6.860 | 149,242 | 6.7476 | 0.00% |
| 2006-01-11 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.150 | 212,600 | 1,944,235 | 9.1450 | 6.713 | 6.713 | 6.750 | 6.640 | 6.713 | 289,760 | 6.7098 | -1.61% |
| 2006-01-10 | 0 | 9.300 | 9.050 | 9.300 | 9.300 | 9.400 | 10,580,624 | 96,289,028 | 9.1005 | 6.824 | 6.640 | 6.824 | 6.824 | 6.897 | 14,420,722 | 6.6771 | -1.06% |
| 2006-01-09 | 0 | 9.400 | 9.050 | 9.400 | 9.000 | 9.400 | 1,966,523 | 17,912,112 | 9.1085 | 6.897 | 6.640 | 6.897 | 6.603 | 6.897 | 2,680,247 | 6.6830 | 3.87% |
| 2006-01-06 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.200 | 2,197,500 | 19,888,150 | 9.0504 | 6.640 | 6.603 | 6.640 | 6.567 | 6.750 | 2,995,054 | 6.6403 | 1.12% |
| 2006-01-05 | 0 | 8.950 | 8.900 | 9.000 | 8.850 | 8.950 | 654,500 | 5,848,875 | 8.9364 | 6.567 | 6.530 | 6.603 | 6.493 | 6.567 | 892,042 | 6.5567 | 1.13% |
| 2006-01-04 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 9.050 | 23,019,000 | 198,273,418 | 8.6135 | 6.493 | 6.457 | 6.493 | 6.420 | 6.640 | 31,373,443 | 6.3198 | -0.56% |
| 2006-01-03 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.100 | 546,500 | 4,913,275 | 8.9904 | 6.530 | 6.530 | 6.567 | 6.530 | 6.677 | 744,845 | 6.5964 | -1.11% |
| 2005-12-30 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.100 | 524,304 | 4,724,300 | 9.0106 | 6.603 | 6.603 | 6.677 | 6.603 | 6.677 | 714,593 | 6.6112 | -1.10% |
| 2005-12-29 | 0 | 9.100 | 9.050 | 9.150 | 8.900 | 9.200 | 304,500 | 2,771,707 | 9.1025 | 6.677 | 6.640 | 6.713 | 6.530 | 6.750 | 415,014 | 6.6786 | 4.60% |
| 2005-12-28 | 0 | 8.700 | 8.550 | 8.700 | 8.500 | 8.900 | 1,239,500 | 10,837,900 | 8.7438 | 6.383 | 6.273 | 6.383 | 6.237 | 6.530 | 1,689,360 | 6.4154 | 2.96% |
| 2005-12-23 | 0 | 8.450 | 8.450 | 8.750 | - | - | 0 | 0 | - | 6.200 | 6.200 | 6.420 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.450 | 30,000 | 252,750 | 8.4250 | 6.200 | 6.200 | 6.310 | 6.163 | 6.200 | 40,888 | 6.1815 | 1.81% |
| 2005-12-21 | 0 | 8.300 | 8.300 | 8.500 | 8.250 | 8.250 | 1,090 | 8,889 | 8.1550 | 6.090 | 6.090 | 6.237 | 6.053 | 6.053 | 1,486 | 5.9834 | 0.61% |
| 2005-12-20 | 0 | 8.250 | 8.250 | 8.350 | 8.200 | 8.250 | 10,500 | 86,300 | 8.2190 | 6.053 | 6.053 | 6.126 | 6.016 | 6.053 | 14,311 | 6.0304 | 0.61% |
| 2005-12-19 | 0 | 8.200 | 8.150 | 8.300 | 8.100 | 8.450 | 64,000 | 526,800 | 8.2313 | 6.016 | 5.980 | 6.090 | 5.943 | 6.200 | 87,228 | 6.0393 | 1.23% |
| 2005-12-16 | 0 | 8.100 | 8.100 | 8.400 | 8.000 | 8.200 | 436,200 | 3,547,325 | 8.1323 | 5.943 | 5.943 | 6.163 | 5.870 | 6.016 | 594,513 | 5.9668 | 1.25% |
| 2005-12-15 | 0 | 8.000 | 7.950 | 8.050 | 8.000 | 8.300 | 542,800 | 4,480,902 | 8.2552 | 5.870 | 5.833 | 5.906 | 5.870 | 6.090 | 739,802 | 6.0569 | -4.76% |
| 2005-12-14 | 0 | 8.400 | 8.350 | 8.450 | 8.300 | 8.600 | 491,500 | 4,161,750 | 8.4674 | 6.163 | 6.126 | 6.200 | 6.090 | 6.310 | 669,883 | 6.2126 | -3.45% |
| 2005-12-13 | 0 | 8.700 | 7.800 | 8.700 | 8.700 | 8.700 | 52,500 | 456,750 | 8.7000 | 6.383 | 5.723 | 6.383 | 6.383 | 6.383 | 71,554 | 6.3833 | -0.57% |
| 2005-12-12 | 0 | 8.750 | 7.800 | 8.750 | 8.700 | 8.800 | 536,000 | 4,681,475 | 8.7341 | 6.420 | 5.723 | 6.420 | 6.383 | 6.457 | 730,534 | 6.4083 | -0.57% |
| 2005-12-09 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 387,790 | 3,392,644 | 8.7487 | 6.457 | 6.420 | 6.457 | 6.383 | 6.457 | 528,533 | 6.4190 | 0.00% |
| 2005-12-08 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 113,000 | 989,825 | 8.7595 | 6.457 | 6.420 | 6.457 | 6.420 | 6.457 | 154,012 | 6.4269 | 0.00% |
| 2005-12-07 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 9.000 | 666,000 | 5,882,475 | 8.8325 | 6.457 | 6.457 | 6.493 | 6.420 | 6.603 | 907,716 | 6.4805 | -2.22% |
| 2005-12-06 | 0 | 9.000 | 8.900 | 9.000 | 8.800 | 9.000 | 129,000 | 1,150,900 | 8.9217 | 6.603 | 6.530 | 6.603 | 6.457 | 6.603 | 175,819 | 6.5459 | 0.56% |
| 2005-12-05 | 0 | 8.950 | 8.950 | 9.000 | 8.500 | 9.300 | 702,000 | 6,326,750 | 9.0125 | 6.567 | 6.567 | 6.603 | 6.237 | 6.824 | 956,782 | 6.6125 | 6.55% |
| 2005-12-02 | 0 | 8.400 | 8.400 | 8.500 | 8.200 | 8.350 | 469,500 | 3,895,250 | 8.2966 | 6.163 | 6.163 | 6.237 | 6.016 | 6.126 | 639,899 | 6.0873 | 2.44% |
| 2005-12-01 | 0 | 8.200 | 8.200 | 8.450 | 8.050 | 8.250 | 1,747,000 | 14,271,300 | 8.1690 | 6.016 | 6.016 | 6.200 | 5.906 | 6.053 | 2,381,051 | 5.9937 | 1.86% |
| 2005-11-30 | 0 | 8.050 | 8.000 | 8.050 | 8.050 | 8.100 | 934,000 | 7,533,400 | 8.0657 | 5.906 | 5.870 | 5.906 | 5.906 | 5.943 | 1,272,983 | 5.9179 | -0.62% |
| 2005-11-29 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 1,044,500 | 8,513,900 | 8.1512 | 5.943 | 5.943 | 5.980 | 5.943 | 5.980 | 1,423,588 | 5.9806 | -0.61% |
| 2005-11-28 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.200 | 175,000 | 1,429,500 | 8.1686 | 5.980 | 5.943 | 5.980 | 5.943 | 6.016 | 238,514 | 5.9934 | 0.00% |
| 2005-11-25 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.350 | 309,500 | 2,530,550 | 8.1763 | 5.980 | 5.980 | 6.016 | 5.943 | 6.126 | 421,829 | 5.9990 | -1.21% |
| 2005-11-24 | 0 | 8.250 | 8.250 | 8.400 | 8.250 | 8.300 | 70,000 | 580,500 | 8.2929 | 6.053 | 6.053 | 6.163 | 6.053 | 6.090 | 95,406 | 6.0845 | 0.00% |
| 2005-11-23 | 0 | 8.250 | 8.250 | 8.500 | 8.150 | 8.350 | 173,000 | 1,417,150 | 8.1916 | 6.053 | 6.053 | 6.237 | 5.980 | 6.126 | 235,788 | 6.0103 | 1.23% |
| 2005-11-22 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.150 | 127,000 | 1,033,800 | 8.1402 | 5.980 | 5.943 | 5.980 | 5.943 | 5.980 | 173,093 | 5.9725 | 0.62% |
| 2005-11-21 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 163,000 | 1,321,100 | 8.1049 | 5.943 | 5.943 | 5.980 | 5.943 | 5.980 | 222,159 | 5.9466 | 0.00% |
| 2005-11-18 | 0 | 8.100 | 8.100 | 8.300 | 8.050 | 8.150 | 555,000 | 4,489,700 | 8.0895 | 5.943 | 5.943 | 6.090 | 5.906 | 5.980 | 756,430 | 5.9354 | 0.62% |
| 2005-11-17 | 0 | 8.050 | 8.050 | 8.200 | 8.000 | 8.300 | 1,207,000 | 9,784,525 | 8.1065 | 5.906 | 5.906 | 6.016 | 5.870 | 6.090 | 1,645,065 | 5.9478 | 0.63% |
| 2005-11-16 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 73,500 | 574,400 | 7.8150 | 5.870 | 5.796 | 5.870 | 5.723 | 5.870 | 100,176 | 5.7339 | 4.58% |
| 2005-11-15 | 0 | 7.650 | 7.650 | 7.900 | - | - | 0 | 0 | - | 5.613 | 5.613 | 5.796 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 7.650 | 7.650 | 7.900 | - | - | 0 | 0 | - | 5.613 | 5.613 | 5.796 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 7.650 | 7.650 | 7.800 | 7.650 | 7.750 | 33,000 | 254,450 | 7.7106 | 5.613 | 5.613 | 5.723 | 5.613 | 5.686 | 44,977 | 5.6573 | -4.37% |
| 2005-11-10 | 0 | 8.000 | 7.750 | 8.000 | 7.750 | 8.000 | 451,000 | 3,502,925 | 7.7670 | 5.870 | 5.686 | 5.870 | 5.686 | 5.870 | 614,685 | 5.6987 | 1.27% |
| 2005-11-09 | 0 | 7.900 | 7.850 | 8.000 | 7.850 | 7.950 | 484,000 | 3,817,680 | 7.8878 | 5.796 | 5.760 | 5.870 | 5.760 | 5.833 | 659,661 | 5.7873 | 0.64% |
| 2005-11-08 | 0 | 7.850 | 7.850 | 7.900 | 7.700 | 7.950 | 1,212,200 | 9,492,728 | 7.8310 | 5.760 | 5.760 | 5.796 | 5.650 | 5.833 | 1,652,152 | 5.7457 | 2.61% |
| 2005-11-07 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.650 | 166,800 | 1,272,965 | 7.6317 | 5.613 | 5.576 | 5.613 | 5.576 | 5.613 | 227,338 | 5.5994 | 0.66% |
| 2005-11-04 | 0 | 7.600 | 7.600 | 7.900 | 7.600 | 7.600 | 650,500 | 4,943,800 | 7.6000 | 5.576 | 5.576 | 5.796 | 5.576 | 5.576 | 886,590 | 5.5762 | 1.33% |
| 2005-11-03 | 0 | 7.500 | 7.450 | 7.600 | 7.450 | 7.500 | 109,900 | 820,425 | 7.4652 | 5.503 | 5.466 | 5.576 | 5.466 | 5.503 | 149,787 | 5.4773 | 1.35% |
| 2005-11-02 | 0 | 7.400 | 7.400 | 7.850 | 7.350 | 7.900 | 146,700 | 1,134,905 | 7.7362 | 5.429 | 5.429 | 5.760 | 5.393 | 5.796 | 199,943 | 5.6761 | 1.37% |
| 2005-11-01 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 115,500 | 843,150 | 7.3000 | 5.356 | 5.356 | 5.393 | 5.356 | 5.356 | 157,419 | 5.3561 | 0.69% |
| 2005-10-31 | 0 | 7.250 | 7.250 | 7.300 | 6.850 | 7.250 | 216,500 | 1,486,075 | 6.8641 | 5.319 | 5.319 | 5.356 | 5.026 | 5.319 | 295,076 | 5.0362 | 5.84% |
| 2005-10-28 | 0 | 6.850 | 6.800 | 7.000 | 6.550 | 6.850 | 192,500 | 1,294,600 | 6.7252 | 5.026 | 4.989 | 5.136 | 4.806 | 5.026 | 262,365 | 4.9343 | -1.44% |
| 2005-10-27 | 0 | 6.950 | 6.950 | 7.050 | 6.950 | 7.150 | 204,500 | 1,460,291 | 7.1408 | 5.099 | 5.099 | 5.173 | 5.099 | 5.246 | 278,721 | 5.2393 | -2.80% |
| 2005-10-26 | 0 | 7.150 | 7.100 | 7.200 | 7.000 | 7.600 | 164,000 | 1,179,325 | 7.1910 | 5.246 | 5.209 | 5.283 | 5.136 | 5.576 | 223,522 | 5.2761 | -6.54% |
| 2005-10-25 | 0 | 7.650 | 7.650 | 7.900 | 7.650 | 7.800 | 293,000 | 2,282,950 | 7.7916 | 5.613 | 5.613 | 5.796 | 5.613 | 5.723 | 399,340 | 5.7168 | -1.92% |
| 2005-10-24 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.900 | 469,000 | 3,690,670 | 7.8692 | 5.723 | 5.723 | 5.760 | 5.686 | 5.796 | 639,217 | 5.7737 | -1.89% |
| 2005-10-21 | 0 | 7.950 | 7.950 | 8.000 | 7.850 | 7.950 | 354,500 | 2,801,725 | 7.9033 | 5.833 | 5.833 | 5.870 | 5.760 | 5.833 | 483,161 | 5.7987 | 0.63% |
| 2005-10-20 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 7.900 | 307,500 | 2,429,250 | 7.9000 | 5.796 | 5.796 | 5.870 | 5.796 | 5.796 | 419,103 | 5.7963 | 1.94% |
| 2005-10-19 | 0 | 7.750 | 7.650 | 7.900 | 7.650 | 7.900 | 834,500 | 6,503,700 | 7.7935 | 5.686 | 5.613 | 5.796 | 5.613 | 5.796 | 1,137,371 | 5.7182 | -1.90% |
| 2005-10-18 | 0 | 7.900 | 7.800 | 7.900 | 7.750 | 7.900 | 131,500 | 1,034,500 | 7.8669 | 5.796 | 5.723 | 5.796 | 5.686 | 5.796 | 179,226 | 5.7720 | -0.63% |
| 2005-10-17 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.050 | 261,000 | 2,081,700 | 7.9759 | 5.833 | 5.833 | 5.870 | 5.833 | 5.906 | 355,727 | 5.8520 | -1.24% |
| 2005-10-14 | 0 | 8.050 | 8.050 | 8.450 | 7.950 | 8.200 | 285,000 | 2,307,025 | 8.0948 | 5.906 | 5.906 | 6.200 | 5.833 | 6.016 | 388,437 | 5.9393 | 0.63% |
| 2005-10-13 | 0 | 8.000 | 7.900 | 8.050 | 7.850 | 8.250 | 69,500 | 583,295 | 8.3927 | 5.870 | 5.796 | 5.906 | 5.760 | 6.053 | 94,724 | 6.1578 | -4.76% |
| 2005-10-12 | 0 | 8.400 | 8.350 | 8.500 | 8.200 | 8.600 | 213,000 | 1,808,675 | 8.4914 | 6.163 | 6.126 | 6.237 | 6.016 | 6.310 | 290,306 | 6.2302 | 3.07% |
| 2005-10-10 | 0 | 8.150 | 8.100 | 8.300 | 8.000 | 8.350 | 38,000 | 305,575 | 8.0414 | 5.980 | 5.943 | 6.090 | 5.870 | 6.126 | 51,792 | 5.9001 | 1.87% |
| 2005-10-07 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.000 | 15,000 | 120,000 | 8.0000 | 5.870 | 5.723 | 5.870 | 5.870 | 5.870 | 20,444 | 5.8697 | 0.00% |
| 2005-10-06 | 0 | 8.000 | 8.000 | 8.400 | 8.000 | 8.000 | 12,000 | 96,000 | 8.0000 | 5.870 | 5.870 | 6.163 | 5.870 | 5.870 | 16,355 | 5.8697 | -3.61% |
| 2005-10-05 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.500 | 583,000 | 4,897,154 | 8.3999 | 6.090 | 6.090 | 6.237 | 6.090 | 6.237 | 794,592 | 6.1631 | -2.35% |
| 2005-10-04 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.800 | 328,500 | 2,871,500 | 8.7412 | 6.237 | 6.237 | 6.383 | 6.237 | 6.457 | 447,725 | 6.4135 | -3.41% |
| 2005-10-03 | 0 | 8.800 | 8.650 | 9.000 | 8.800 | 8.800 | 53,000 | 466,400 | 8.8000 | 6.457 | 6.347 | 6.603 | 6.457 | 6.457 | 72,236 | 6.4566 | 0.00% |
| 2005-09-30 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.900 | 119,500 | 1,050,600 | 8.7916 | 6.457 | 6.457 | 6.493 | 6.420 | 6.530 | 162,871 | 6.4505 | -1.12% |
| 2005-09-29 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 9.100 | 922,500 | 8,270,475 | 8.9653 | 6.530 | 6.530 | 6.567 | 6.457 | 6.677 | 1,257,309 | 6.5779 | 0.00% |
| 2005-09-28 | 0 | 8.900 | 8.550 | 8.900 | 8.000 | 9.000 | 255,500 | 2,171,400 | 8.4986 | 6.530 | 6.273 | 6.530 | 5.870 | 6.603 | 348,230 | 6.2355 | 11.25% |
| 2005-09-27 | 0 | 8.000 | 8.000 | 8.150 | 7.950 | 7.950 | 54,000 | 430,773 | 7.9773 | 5.870 | 5.870 | 5.980 | 5.833 | 5.833 | 73,599 | 5.8530 | 2.56% |
| 2005-09-26 | 0 | 7.800 | 7.600 | 7.800 | 7.800 | 7.800 | 334,500 | 2,618,410 | 7.8278 | 5.723 | 5.576 | 5.723 | 5.723 | 5.723 | 455,902 | 5.7434 | -0.36% |
| 2005-09-23 | 0 | 7.828 | 7.800 | 8.400 | - | - | 0 | 0 | - | 5.743 | 5.723 | 6.163 | - | - | 0 | - | -0.01% |
| 2005-09-22 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 7.900 | 42,500 | 335,050 | 7.8835 | 5.744 | 5.744 | 5.781 | 5.672 | 5.744 | 58,450 | 5.7322 | 0.00% |
| 2005-09-21 | 0 | 7.900 | 7.900 | 8.000 | 7.800 | 8.000 | 976,500 | 7,755,850 | 7.9425 | 5.744 | 5.744 | 5.817 | 5.672 | 5.817 | 1,342,978 | 5.7751 | -4.24% |
| 2005-09-20 | 0 | 8.250 | 8.250 | 8.400 | 8.200 | 8.600 | 518,500 | 4,386,500 | 8.4600 | 5.999 | 5.999 | 6.108 | 5.962 | 6.253 | 713,092 | 6.1514 | -2.94% |
| 2005-09-16 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.700 | 851,000 | 7,256,400 | 8.5269 | 6.180 | 6.180 | 6.217 | 6.144 | 6.326 | 1,170,378 | 6.2000 | -1.16% |
| 2005-09-15 | 0 | 8.600 | 8.600 | 8.700 | 8.550 | 8.700 | 820,500 | 7,082,150 | 8.6315 | 6.253 | 6.253 | 6.326 | 6.217 | 6.326 | 1,128,431 | 6.2761 | -3.91% |
| 2005-09-14 | 0 | 8.950 | 8.600 | 9.000 | 8.550 | 9.050 | 699,000 | 6,231,050 | 8.9142 | 6.508 | 6.253 | 6.544 | 6.217 | 6.580 | 961,333 | 6.4817 | 1.70% |
| 2005-09-13 | 0 | 8.800 | 8.600 | 8.800 | 7.900 | 10.30 | 3,906,000 | 32,103,475 | 8.2190 | 6.399 | 6.253 | 6.399 | 5.744 | 7.489 | 5,371,910 | 5.9762 | 11.39% |
| 2005-09-12 | 0 | 7.900 | 7.800 | 7.900 | 7.850 | 7.900 | 37,500 | 294,975 | 7.8660 | 5.744 | 5.672 | 5.744 | 5.708 | 5.744 | 51,574 | 5.7195 | 1.94% |
| 2005-09-09 | 0 | 7.750 | 7.550 | 7.750 | 7.550 | 7.750 | 263,500 | 1,999,975 | 7.5900 | 5.635 | 5.490 | 5.635 | 5.490 | 5.635 | 362,391 | 5.5188 | 1.31% |
| 2005-09-08 | 0 | 7.650 | 7.450 | 7.650 | 7.600 | 7.750 | 126,000 | 966,250 | 7.6687 | 5.562 | 5.417 | 5.562 | 5.526 | 5.635 | 173,287 | 5.5760 | 4.08% |
| 2005-09-07 | 0 | 7.350 | 7.350 | 7.500 | 7.300 | 7.350 | 700,000 | 5,140,925 | 7.3442 | 5.344 | 5.344 | 5.453 | 5.308 | 5.344 | 962,708 | 5.3401 | 0.68% |
| 2005-09-06 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 371,000 | 2,708,800 | 7.3013 | 5.308 | 5.308 | 5.344 | 5.308 | 5.344 | 510,235 | 5.3089 | 0.00% |
| 2005-09-05 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.300 | 807,500 | 5,894,750 | 7.3000 | 5.308 | 5.272 | 5.344 | 5.308 | 5.308 | 1,110,552 | 5.3079 | -0.68% |
| 2005-09-02 | 0 | 7.350 | 7.350 | 7.400 | 7.050 | 7.350 | 1,704,500 | 12,508,125 | 7.3383 | 5.344 | 5.344 | 5.381 | 5.126 | 5.344 | 2,344,194 | 5.3358 | 5.00% |
| 2005-09-01 | 0 | 7.000 | 7.000 | 7.050 | 6.800 | 7.050 | 2,617,000 | 18,341,775 | 7.0087 | 5.090 | 5.090 | 5.126 | 4.944 | 5.126 | 3,599,152 | 5.0961 | 4.48% |
| 2005-08-31 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.750 | 1,315,476 | 8,908,118 | 6.7718 | 4.872 | 4.872 | 4.908 | 4.835 | 4.908 | 1,809,170 | 4.9239 | -1.47% |
| 2005-08-30 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 1,757,500 | 11,908,685 | 6.7759 | 4.944 | 4.908 | 4.944 | 4.944 | 4.944 | 2,417,085 | 4.9269 | 0.00% |
| 2005-08-29 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 686,500 | 4,719,225 | 6.8743 | 4.944 | 4.908 | 4.944 | 4.908 | 4.944 | 944,141 | 4.9984 | -0.73% |
| 2005-08-26 | 0 | 6.850 | 6.800 | 7.250 | - | - | 1,000,000 | 6,900,000 | 6.9000 | 4.981 | 4.944 | 5.272 | - | - | 1,375,297 | 5.0171 | 0.00% |
| 2005-08-25 | 0 | 6.850 | 6.700 | 6.900 | 6.800 | 6.900 | 489,000 | 3,359,650 | 6.8704 | 4.981 | 4.872 | 5.017 | 4.944 | 5.017 | 672,520 | 4.9956 | -0.72% |
| 2005-08-24 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.000 | 99,500 | 686,600 | 6.9005 | 5.017 | 5.017 | 5.090 | 5.017 | 5.090 | 136,842 | 5.0175 | 0.00% |
| 2005-08-23 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.100 | 523,000 | 3,619,040 | 6.9198 | 5.017 | 5.017 | 5.053 | 5.017 | 5.163 | 719,280 | 5.0315 | -2.82% |
| 2005-08-22 | 0 | 7.100 | 6.800 | 7.100 | 6.900 | 7.150 | 788,000 | 5,472,625 | 6.9450 | 5.163 | 4.944 | 5.163 | 5.017 | 5.199 | 1,083,734 | 5.0498 | 3.65% |
| 2005-08-19 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 30,000 | 205,500 | 6.8500 | 4.981 | 4.981 | 5.017 | 4.981 | 4.981 | 41,259 | 4.9807 | 0.00% |
| 2005-08-18 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 133,000 | 915,569 | 6.8840 | 4.981 | 4.981 | 5.017 | 4.981 | 5.017 | 182,915 | 5.0054 | -0.72% |
| 2005-08-17 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 102,000 | 696,750 | 6.8309 | 5.017 | 4.981 | 5.017 | 4.908 | 5.017 | 140,280 | 4.9668 | 0.73% |
| 2005-08-16 | 0 | 6.850 | 6.700 | 6.850 | - | - | 0 | 0 | - | 4.981 | 4.872 | 4.981 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 438,000 | 3,021,020 | 6.8973 | 4.981 | 4.981 | 5.017 | 4.944 | 5.017 | 602,380 | 5.0151 | -1.44% |
| 2005-08-12 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 1,137,500 | 7,958,350 | 6.9964 | 5.053 | 5.017 | 5.053 | 5.017 | 5.090 | 1,564,400 | 5.0872 | -0.71% |
| 2005-08-11 | 0 | 7.000 | 6.850 | 7.000 | 6.850 | 7.000 | 4,789,500 | 32,573,500 | 6.8010 | 5.090 | 4.981 | 5.090 | 4.981 | 5.090 | 6,586,985 | 4.9451 | 2.19% |
| 2005-08-10 | 0 | 6.850 | 6.850 | 6.950 | 6.800 | 7.050 | 939,000 | 6,487,750 | 6.9092 | 4.981 | 4.981 | 5.053 | 4.944 | 5.126 | 1,291,404 | 5.0238 | -2.14% |
| 2005-08-09 | 0 | 7.000 | 6.700 | 7.000 | 6.750 | 7.000 | 391,500 | 2,693,588 | 6.8802 | 5.090 | 4.872 | 5.090 | 4.908 | 5.090 | 538,429 | 5.0027 | 5.26% |
| 2005-08-08 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.700 | 217,000 | 1,443,350 | 6.6514 | 4.835 | 4.835 | 4.872 | 4.799 | 4.872 | 298,439 | 4.8363 | 0.76% |
| 2005-08-05 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 958,000 | 6,218,300 | 6.4909 | 4.799 | 4.799 | 4.835 | 4.763 | 4.835 | 1,317,535 | 4.7196 | 0.76% |
| 2005-08-04 | 0 | 6.550 | 6.500 | 6.550 | 6.400 | 6.550 | 886,000 | 5,722,700 | 6.4590 | 4.763 | 4.726 | 4.763 | 4.654 | 4.763 | 1,218,513 | 4.6965 | 2.34% |
| 2005-08-03 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 248,500 | 1,594,500 | 6.4165 | 4.654 | 4.654 | 4.690 | 4.654 | 4.654 | 341,761 | 4.6655 | -0.78% |
| 2005-08-02 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.500 | 1,260,500 | 8,113,300 | 6.4366 | 4.690 | 4.654 | 4.726 | 4.581 | 4.726 | 1,733,562 | 4.6801 | 2.38% |
| 2005-08-01 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.450 | 808,000 | 5,118,325 | 6.3346 | 4.581 | 4.581 | 4.617 | 4.544 | 4.690 | 1,111,240 | 4.6060 | 1.61% |
| 2005-07-29 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 53,000 | 327,350 | 6.1764 | 4.508 | 4.435 | 4.508 | 4.472 | 4.508 | 72,891 | 4.4910 | -0.80% |
| 2005-07-28 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 28,500 | 176,975 | 6.2096 | 4.544 | 4.508 | 4.544 | 4.508 | 4.544 | 39,196 | 4.5151 | 0.00% |
| 2005-07-27 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.300 | 1,760,500 | 10,773,625 | 6.1196 | 4.544 | 4.508 | 4.544 | 4.544 | 4.581 | 2,421,211 | 4.4497 | 1.63% |
| 2005-07-26 | 0 | 6.150 | 6.100 | 6.200 | 6.000 | 6.150 | 424,000 | 2,574,575 | 6.0721 | 4.472 | 4.435 | 4.508 | 4.363 | 4.472 | 583,126 | 4.4151 | 2.50% |
| 2005-07-25 | 0 | 6.000 | 6.000 | 6.250 | 6.000 | 6.000 | 48,000 | 282,725 | 5.8901 | 4.363 | 4.363 | 4.544 | 4.363 | 4.363 | 66,014 | 4.2828 | 0.00% |
| 2005-07-22 | 0 | 6.000 | 6.000 | 6.050 | 5.650 | 6.000 | 462,500 | 2,763,975 | 5.9762 | 4.363 | 4.363 | 4.399 | 4.108 | 4.363 | 636,075 | 4.3454 | 0.00% |
| 2005-07-21 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.250 | 1,247,000 | 7,489,700 | 6.0062 | 4.363 | 4.290 | 4.363 | 4.290 | 4.544 | 1,714,995 | 4.3672 | 0.00% |
| 2005-07-20 | 0 | 6.000 | 5.250 | 6.000 | 5.950 | 6.000 | 329,500 | 1,973,712 | 5.9900 | 4.363 | 3.817 | 4.363 | 4.326 | 4.363 | 453,160 | 4.3554 | 0.84% |
| 2005-07-19 | 0 | 5.950 | 5.950 | 6.250 | 5.900 | 6.050 | 215,500 | 1,297,170 | 6.0194 | 4.326 | 4.326 | 4.544 | 4.290 | 4.399 | 296,377 | 4.3768 | -4.80% |
| 2005-07-18 | 0 | 6.250 | 6.150 | 6.250 | 5.850 | 6.300 | 24,976,500 | 145,080,375 | 5.8087 | 4.544 | 4.472 | 4.544 | 4.254 | 4.581 | 34,350,108 | 4.2236 | 7.76% |
| 2005-07-15 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 24,500 | 142,100 | 5.8000 | 4.217 | 4.217 | 4.290 | 4.217 | 4.217 | 33,695 | 4.2173 | 0.00% |
| 2005-07-14 | 0 | 5.800 | 5.800 | 5.900 | 5.600 | 5.850 | 95,500 | 554,800 | 5.8094 | 4.217 | 4.217 | 4.290 | 4.072 | 4.254 | 131,341 | 4.2241 | 0.87% |
| 2005-07-13 | 0 | 5.750 | 5.750 | 5.950 | 5.200 | 5.850 | 1,769,000 | 10,580,800 | 5.9812 | 4.181 | 4.181 | 4.326 | 3.781 | 4.254 | 2,432,901 | 4.3490 | -4.17% |
| 2005-07-12 | 0 | 6.000 | 5.750 | 6.000 | 6.200 | 6.200 | 440,500 | 2,744,290 | 6.2299 | 4.363 | 4.181 | 4.363 | 4.508 | 4.508 | 605,818 | 4.5299 | -3.23% |
| 2005-07-11 | 0 | 6.200 | 5.500 | 6.200 | 6.000 | 6.350 | 995,500 | 6,247,050 | 6.2753 | 4.508 | 3.999 | 4.508 | 4.363 | 4.617 | 1,369,108 | 4.5629 | -1.59% |
| 2005-07-08 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.450 | 680,000 | 4,269,500 | 6.2787 | 4.581 | 4.581 | 4.617 | 4.508 | 4.690 | 935,202 | 4.5653 | 0.80% |
| 2005-07-07 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.300 | 582,000 | 3,662,750 | 6.2934 | 4.544 | 4.544 | 4.617 | 4.544 | 4.581 | 800,423 | 4.5760 | -0.79% |
| 2005-07-06 | 0 | 6.300 | 6.300 | 6.350 | 5.900 | 6.400 | 983,000 | 6,155,575 | 6.2620 | 4.581 | 4.581 | 4.617 | 4.290 | 4.654 | 1,351,917 | 4.5532 | 5.00% |
| 2005-07-05 | 0 | 6.000 | 5.950 | 6.050 | 5.850 | 6.000 | 846,000 | 5,049,575 | 5.9688 | 4.363 | 4.326 | 4.399 | 4.254 | 4.363 | 1,163,501 | 4.3400 | 0.00% |
| 2005-07-04 | 0 | 6.000 | 5.950 | 6.000 | 5.650 | 6.050 | 3,003,500 | 17,831,300 | 5.9368 | 4.363 | 4.326 | 4.363 | 4.108 | 4.399 | 4,130,705 | 4.3168 | 6.19% |
| 2005-06-30 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 3,926,000 | 22,181,900 | 5.6500 | 4.108 | 4.072 | 4.145 | 4.108 | 4.108 | 5,399,416 | 4.1082 | 0.00% |
| 2005-06-29 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 2,791,000 | 15,764,150 | 5.6482 | 4.108 | 4.072 | 4.108 | 4.072 | 4.108 | 3,838,454 | 4.1069 | 0.00% |
| 2005-06-28 | 0 | 5.650 | 5.450 | 5.650 | 5.650 | 5.650 | 86,000 | 485,900 | 5.6500 | 4.108 | 3.963 | 4.108 | 4.108 | 4.108 | 118,276 | 4.1082 | 0.00% |
| 2005-06-27 | 0 | 5.650 | 5.450 | 5.850 | 5.650 | 5.650 | 1,050,000 | 5,951,250 | 5.6679 | 4.108 | 3.963 | 4.254 | 4.108 | 4.108 | 1,444,062 | 4.1212 | 0.00% |
| 2005-06-24 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 50,000 | 282,500 | 5.6500 | 4.108 | 4.072 | 4.108 | 4.108 | 4.108 | 68,765 | 4.1082 | 0.00% |
| 2005-06-23 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 151,000 | 853,150 | 5.6500 | 4.108 | 4.108 | 4.145 | 4.108 | 4.108 | 207,670 | 4.1082 | -1.74% |
| 2005-06-22 | 0 | 5.750 | 5.700 | 5.800 | 5.600 | 5.750 | 364,000 | 2,062,550 | 5.6663 | 4.181 | 4.145 | 4.217 | 4.072 | 4.181 | 500,608 | 4.1201 | 2.68% |
| 2005-06-21 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 150,000 | 835,000 | 5.5667 | 4.072 | 4.035 | 4.108 | 4.035 | 4.072 | 206,295 | 4.0476 | 0.00% |
| 2005-06-20 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 557,000 | 3,101,350 | 5.5680 | 4.072 | 4.035 | 4.108 | 4.035 | 4.072 | 766,040 | 4.0485 | 0.90% |
| 2005-06-17 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 1,029,200 | 5,704,550 | 5.5427 | 4.035 | 3.999 | 4.035 | 3.999 | 4.035 | 1,415,456 | 4.0302 | 0.91% |
| 2005-06-16 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 541,000 | 2,975,250 | 5.4995 | 3.999 | 3.926 | 4.035 | 3.999 | 3.999 | 744,036 | 3.9988 | 0.92% |
| 2005-06-15 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.500 | 459,000 | 2,517,450 | 5.4846 | 3.963 | 3.963 | 3.999 | 3.890 | 3.999 | 631,261 | 3.9880 | 1.87% |
| 2005-06-14 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.500 | 367,000 | 2,013,000 | 5.4850 | 3.890 | 3.890 | 3.999 | 3.890 | 3.999 | 504,734 | 3.9882 | -2.73% |
| 2005-06-13 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.550 | 127,500 | 702,125 | 5.5069 | 3.999 | 3.926 | 4.035 | 3.999 | 4.035 | 175,350 | 4.0041 | -0.90% |
| 2005-06-10 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.550 | 66,000 | 366,300 | 5.5500 | 4.035 | 3.999 | 4.035 | 4.035 | 4.035 | 90,770 | 4.0355 | 0.00% |
| 2005-06-09 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 970,500 | 5,384,000 | 5.5477 | 4.035 | 4.035 | 4.072 | 3.999 | 4.072 | 1,334,726 | 4.0338 | 0.91% |
| 2005-06-08 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 1,781,024 | 9,795,627 | 5.5000 | 3.999 | 3.963 | 3.999 | 3.999 | 3.999 | 2,449,437 | 3.9991 | 0.00% |
| 2005-06-07 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.500 | 690,000 | 3,759,900 | 5.4491 | 3.999 | 3.963 | 3.999 | 3.926 | 3.999 | 948,955 | 3.9621 | 0.92% |
| 2005-06-06 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 1,795,000 | 9,738,341 | 5.4253 | 3.963 | 3.926 | 3.963 | 3.926 | 3.963 | 2,468,658 | 3.9448 | 0.93% |
| 2005-06-03 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.550 | 1,097,500 | 5,882,891 | 5.3603 | 3.926 | 3.890 | 3.926 | 3.854 | 4.035 | 1,509,389 | 3.8975 | 0.93% |
| 2005-06-02 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 218,500 | 1,152,575 | 5.2749 | 3.890 | 3.854 | 3.890 | 3.854 | 3.890 | 300,502 | 3.8355 | 1.90% |
| 2005-06-01 | 0 | 5.250 | 5.250 | 5.350 | - | - | 213,000 | 1,107,600 | 5.2000 | 3.817 | 3.817 | 3.890 | - | - | 292,938 | 3.7810 | 0.00% |
| 2005-05-31 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 2,461,500 | 12,912,563 | 5.2458 | 3.817 | 3.781 | 3.817 | 3.781 | 3.817 | 3,385,294 | 3.8143 | 0.00% |
| 2005-05-30 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 867,000 | 4,549,314 | 5.2472 | 3.817 | 3.781 | 3.817 | 3.817 | 3.817 | 1,192,383 | 3.8153 | 0.00% |
| 2005-05-27 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 919,500 | 4,814,375 | 5.2359 | 3.817 | 3.781 | 3.817 | 3.781 | 3.817 | 1,264,586 | 3.8071 | 0.00% |
| 2005-05-26 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 289,000 | 1,523,800 | 5.2727 | 3.817 | 3.781 | 3.817 | 3.781 | 3.926 | 397,461 | 3.8338 | 0.00% |
| 2005-05-25 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 269,500 | 1,422,350 | 5.2777 | 3.817 | 3.817 | 3.854 | 3.817 | 3.854 | 370,643 | 3.8375 | 0.96% |
| 2005-05-24 | 0 | 5.200 | 5.200 | 5.350 | 5.150 | 5.200 | 1,832,000 | 9,526,050 | 5.1998 | 3.781 | 3.781 | 3.890 | 3.745 | 3.781 | 2,519,544 | 3.7809 | 0.97% |
| 2005-05-23 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.250 | 347,500 | 1,803,625 | 5.1903 | 3.745 | 3.708 | 3.781 | 3.745 | 3.817 | 477,916 | 3.7739 | 0.00% |
| 2005-05-20 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 640,500 | 3,298,600 | 5.1500 | 3.745 | 3.745 | 3.781 | 3.745 | 3.781 | 880,878 | 3.7447 | -0.96% |
| 2005-05-19 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 720,000 | 3,716,250 | 5.1615 | 3.781 | 3.745 | 3.781 | 3.745 | 3.781 | 990,214 | 3.7530 | 0.97% |
| 2005-05-18 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 3.745 | 3.708 | 3.745 | - | - | 0 | - | -0.96% |
| 2005-05-17 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 765,500 | 3,965,100 | 5.1798 | 3.781 | 3.745 | 3.781 | 3.708 | 3.781 | 1,052,790 | 3.7663 | 0.63% |
| 2005-05-13 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.250 | 136,500 | 715,925 | 5.2449 | 3.757 | 3.757 | 3.793 | 3.650 | 3.757 | 190,719 | 3.7538 | 1.94% |
| 2005-05-12 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 3.686 | 3.686 | 3.722 | 3.686 | 3.686 | 8,383 | 3.6859 | -1.90% |
| 2005-05-11 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 60,000 | 317,500 | 5.2917 | 3.757 | 3.722 | 3.757 | 3.757 | 3.757 | 83,833 | 3.7873 | -0.94% |
| 2005-05-10 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 456,000 | 2,403,050 | 5.2698 | 3.793 | 3.757 | 3.793 | 3.757 | 3.793 | 637,129 | 3.7717 | 0.00% |
| 2005-05-09 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 857,000 | 4,378,300 | 5.1089 | 3.793 | 3.757 | 3.793 | 3.793 | 3.793 | 1,197,411 | 3.6565 | 1.92% |
| 2005-05-06 | 0 | 5.200 | 5.100 | 5.250 | 5.200 | 5.200 | 14,000 | 72,800 | 5.2000 | 3.722 | 3.650 | 3.757 | 3.722 | 3.722 | 19,561 | 3.7217 | -1.89% |
| 2005-05-05 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 496,000 | 2,628,800 | 5.3000 | 3.793 | 3.757 | 3.793 | 3.793 | 3.793 | 693,017 | 3.7933 | 0.00% |
| 2005-05-04 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.793 | 3.650 | 3.793 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 89,500 | 474,350 | 5.3000 | 3.793 | 3.722 | 3.793 | 3.793 | 3.793 | 125,050 | 3.7933 | 0.00% |
| 2005-04-29 | 0 | 5.300 | 5.250 | 5.300 | 5.150 | 5.300 | 566,000 | 2,999,100 | 5.2988 | 3.793 | 3.757 | 3.793 | 3.686 | 3.793 | 790,822 | 3.7924 | -0.93% |
| 2005-04-28 | 0 | 5.350 | 5.300 | 5.400 | 5.150 | 5.350 | 429,000 | 2,256,000 | 5.2587 | 3.829 | 3.793 | 3.865 | 3.686 | 3.829 | 599,404 | 3.7637 | 3.88% |
| 2005-04-27 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 1,026,500 | 5,150,350 | 5.0174 | 3.686 | 3.650 | 3.722 | 3.614 | 3.686 | 1,434,238 | 3.5910 | 3.00% |
| 2005-04-26 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 448,000 | 2,240,200 | 5.0004 | 3.579 | 3.579 | 3.614 | 3.579 | 3.614 | 625,951 | 3.5789 | 0.00% |
| 2005-04-25 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 1,036,500 | 5,182,500 | 5.0000 | 3.579 | 3.579 | 3.722 | 3.579 | 3.579 | 1,448,210 | 3.5786 | 0.00% |
| 2005-04-22 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.150 | 288,000 | 1,450,988 | 5.0382 | 3.579 | 3.561 | 3.614 | 3.561 | 3.686 | 402,397 | 3.6059 | -5.66% |
| 2005-04-21 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.793 | 3.650 | 3.793 | - | - | 0 | - | -1.85% |
| 2005-04-20 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.450 | 311,000 | 1,689,500 | 5.4325 | 3.865 | 3.793 | 3.901 | 3.865 | 3.901 | 434,533 | 3.8881 | 0.00% |
| 2005-04-19 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.400 | 236,000 | 1,272,300 | 5.3911 | 3.865 | 3.865 | 3.901 | 3.793 | 3.865 | 329,742 | 3.8585 | 2.86% |
| 2005-04-18 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 15,000 | 78,750 | 5.2500 | 3.757 | 3.757 | 3.829 | 3.757 | 3.757 | 20,958 | 3.7575 | -2.78% |
| 2005-04-15 | 0 | 5.400 | 5.350 | 5.400 | 5.100 | 5.400 | 124,000 | 651,150 | 5.2512 | 3.865 | 3.829 | 3.865 | 3.650 | 3.865 | 173,254 | 3.7583 | 0.93% |
| 2005-04-14 | 0 | 5.350 | 5.200 | 5.350 | 5.100 | 5.550 | 632,000 | 3,352,291 | 5.3043 | 3.829 | 3.722 | 3.829 | 3.650 | 3.972 | 883,038 | 3.7963 | -2.73% |
| 2005-04-13 | 0 | 5.500 | 5.550 | 5.600 | 5.500 | 5.600 | 74,000 | 411,900 | 5.5662 | 3.936 | 3.972 | 4.008 | 3.936 | 4.008 | 103,394 | 3.9838 | -1.79% |
| 2005-04-12 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 50,000 | 278,500 | 5.5700 | 4.008 | 3.936 | 4.008 | 3.936 | 4.008 | 69,861 | 3.9865 | 0.90% |
| 2005-04-11 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 34,000 | 188,250 | 5.5368 | 3.972 | 3.901 | 3.972 | 3.936 | 3.972 | 47,505 | 3.9627 | -1.77% |
| 2005-04-08 | 0 | 5.650 | 5.450 | 5.650 | 5.600 | 5.900 | 725,000 | 4,154,850 | 5.7308 | 4.044 | 3.901 | 4.044 | 4.008 | 4.223 | 1,012,979 | 4.1016 | 1.80% |
| 2005-04-07 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 540,500 | 2,978,800 | 5.5112 | 3.972 | 3.972 | 4.008 | 3.936 | 4.008 | 755,193 | 3.9444 | 0.91% |
| 2005-04-06 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 656,000 | 3,589,800 | 5.4723 | 3.936 | 3.936 | 3.972 | 3.901 | 3.972 | 916,571 | 3.9166 | 2.80% |
| 2005-04-04 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.350 | 170,000 | 908,000 | 5.3412 | 3.829 | 3.829 | 3.865 | 3.793 | 3.829 | 237,526 | 3.8227 | 0.00% |
| 2005-04-01 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.350 | 57,000 | 304,850 | 5.3482 | 3.829 | 3.829 | 3.865 | 3.793 | 3.829 | 79,641 | 3.8278 | 0.00% |
| 2005-03-31 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.400 | 496,000 | 2,652,600 | 5.3480 | 3.829 | 3.722 | 3.829 | 3.793 | 3.865 | 693,017 | 3.8276 | 2.88% |
| 2005-03-30 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.300 | 70,000 | 368,500 | 5.2643 | 3.722 | 3.650 | 3.722 | 3.722 | 3.793 | 97,805 | 3.7677 | -2.80% |
| 2005-03-29 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.400 | 233,000 | 1,246,850 | 5.3513 | 3.829 | 3.793 | 3.865 | 3.793 | 3.865 | 325,550 | 3.8300 | 1.90% |
| 2005-03-24 | 0 | 5.250 | 5.200 | 5.300 | 5.100 | 5.450 | 215,000 | 1,130,025 | 5.2559 | 3.757 | 3.722 | 3.793 | 3.650 | 3.901 | 300,401 | 3.7617 | -3.67% |
| 2005-03-23 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 623,000 | 3,395,350 | 5.4500 | 3.901 | 3.865 | 3.901 | 3.901 | 3.901 | 870,463 | 3.9006 | 0.00% |
| 2005-03-22 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 179,000 | 973,550 | 5.4388 | 3.901 | 3.901 | 3.936 | 3.865 | 3.901 | 250,101 | 3.8926 | 0.00% |
| 2005-03-21 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 31,500 | 170,900 | 5.4254 | 3.901 | 3.865 | 3.901 | 3.865 | 3.901 | 44,012 | 3.8830 | 0.00% |
| 2005-03-18 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.450 | 97,000 | 524,525 | 5.4075 | 3.901 | 3.829 | 3.901 | 3.865 | 3.901 | 135,530 | 3.8702 | 0.93% |
| 2005-03-17 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.450 | 1,429,000 | 7,646,000 | 5.3506 | 3.865 | 3.865 | 3.901 | 3.793 | 3.901 | 1,996,616 | 3.8295 | 1.89% |
| 2005-03-16 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 749,300 | 3,941,260 | 5.2599 | 3.793 | 3.757 | 3.793 | 3.757 | 3.793 | 1,046,931 | 3.7646 | 0.95% |
| 2005-03-15 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 386,000 | 2,037,500 | 5.2785 | 3.757 | 3.757 | 3.793 | 3.722 | 3.793 | 539,324 | 3.7779 | 0.96% |
| 2005-03-14 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.250 | 761,000 | 3,960,800 | 5.2047 | 3.722 | 3.686 | 3.757 | 3.722 | 3.757 | 1,063,278 | 3.7251 | -0.95% |
| 2005-03-11 | 0 | 5.250 | 4.950 | 5.250 | 5.250 | 5.250 | 20,000 | 105,000 | 5.2500 | 3.757 | 3.543 | 3.757 | 3.757 | 3.757 | 27,944 | 3.7575 | 0.96% |
| 2005-03-10 | 0 | 5.200 | 5.000 | 5.200 | 5.000 | 5.200 | 118,000 | 610,300 | 5.1720 | 3.722 | 3.579 | 3.722 | 3.579 | 3.722 | 164,871 | 3.7017 | 0.00% |
| 2005-03-09 | 0 | 5.200 | 5.100 | 5.200 | 4.950 | 5.250 | 488,500 | 2,485,649 | 5.0883 | 3.722 | 3.650 | 3.722 | 3.543 | 3.757 | 682,538 | 3.6418 | 5.05% |
| 2005-03-08 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 538,000 | 2,674,275 | 4.9708 | 3.543 | 3.543 | 3.579 | 3.543 | 3.579 | 751,700 | 3.5576 | 0.00% |
| 2005-03-07 | 0 | 4.950 | 4.900 | 5.000 | - | - | 0 | 0 | - | 3.543 | 3.507 | 3.579 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.975 | 314,500 | 1,558,788 | 4.9564 | 3.543 | 3.543 | 3.579 | 3.543 | 3.561 | 439,423 | 3.5474 | -0.50% |
| 2005-03-03 | 0 | 4.975 | 4.975 | 5.000 | 4.825 | 5.000 | 848,800 | 4,208,173 | 4.9578 | 3.561 | 3.561 | 3.579 | 3.453 | 3.579 | 1,185,954 | 3.5483 | 3.11% |
| 2005-03-02 | 0 | 4.825 | 4.825 | 4.850 | 4.725 | 4.900 | 1,040,000 | 5,011,300 | 4.8186 | 3.453 | 3.453 | 3.471 | 3.382 | 3.507 | 1,453,100 | 3.4487 | -0.52% |
| 2005-03-01 | 0 | 4.850 | 4.850 | 4.875 | 4.800 | 4.950 | 580,000 | 2,805,750 | 4.8375 | 3.471 | 3.471 | 3.489 | 3.435 | 3.543 | 810,383 | 3.4623 | 0.00% |
| 2005-02-28 | 0 | 4.850 | 4.725 | 4.850 | 4.800 | 4.950 | 24,000 | 117,200 | 4.8833 | 3.471 | 3.382 | 3.471 | 3.435 | 3.543 | 33,533 | 3.4951 | -1.52% |
| 2005-02-25 | 0 | 4.925 | 4.900 | 4.975 | 4.725 | 4.950 | 2,208,000 | 10,617,100 | 4.8085 | 3.525 | 3.507 | 3.561 | 3.382 | 3.543 | 3,085,044 | 3.4415 | 4.79% |
| 2005-02-24 | 0 | 4.700 | 4.700 | 4.775 | 4.450 | 4.750 | 646,500 | 2,993,438 | 4.6302 | 3.364 | 3.364 | 3.418 | 3.185 | 3.400 | 903,298 | 3.3139 | 6.21% |
| 2005-02-23 | 0 | 4.425 | 4.400 | 4.450 | 4.400 | 4.450 | 944,500 | 4,156,550 | 4.4008 | 3.167 | 3.149 | 3.185 | 3.149 | 3.185 | 1,319,667 | 3.1497 | 0.57% |
| 2005-02-22 | 0 | 4.400 | 4.325 | 4.450 | 4.400 | 4.400 | 715,000 | 3,146,000 | 4.4000 | 3.149 | 3.095 | 3.185 | 3.149 | 3.149 | 999,007 | 3.1491 | 0.00% |
| 2005-02-21 | 0 | 4.400 | 4.325 | 4.400 | 4.400 | 4.425 | 235,000 | 1,037,000 | 4.4128 | 3.149 | 3.095 | 3.149 | 3.149 | 3.167 | 328,345 | 3.1583 | 0.00% |
| 2005-02-18 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 1,161,000 | 5,109,000 | 4.4005 | 3.149 | 3.149 | 3.167 | 3.149 | 3.167 | 1,622,163 | 3.1495 | -0.56% |
| 2005-02-17 | 0 | 4.425 | 4.400 | 4.450 | 4.425 | 4.425 | 144,000 | 638,300 | 4.4326 | 3.167 | 3.149 | 3.185 | 3.167 | 3.167 | 201,199 | 3.1725 | -0.56% |
| 2005-02-16 | 0 | 4.450 | 4.425 | 4.450 | 4.425 | 4.450 | 294,000 | 1,306,400 | 4.4435 | 3.185 | 3.167 | 3.185 | 3.167 | 3.185 | 410,780 | 3.1803 | 0.00% |
| 2005-02-15 | 0 | 4.450 | 4.425 | 4.500 | 4.400 | 4.450 | 4,126,000 | 18,155,150 | 4.4002 | 3.185 | 3.167 | 3.221 | 3.149 | 3.185 | 5,764,897 | 3.1493 | 1.14% |
| 2005-02-14 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.400 | 412,000 | 1,812,800 | 4.4000 | 3.149 | 3.149 | 3.167 | 3.149 | 3.149 | 575,651 | 3.1491 | 0.00% |
| 2005-02-08 | 0 | 4.400 | 4.375 | 4.425 | 4.400 | 4.400 | 91,000 | 400,400 | 4.4000 | 3.149 | 3.131 | 3.167 | 3.149 | 3.149 | 127,146 | 3.1491 | 0.00% |
| 2005-02-07 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 139,000 | 608,863 | 4.3803 | 3.149 | 3.131 | 3.149 | 3.131 | 3.149 | 194,212 | 3.1350 | 1.15% |
| 2005-02-04 | 0 | 4.350 | 4.300 | 4.400 | 4.350 | 4.375 | 150,000 | 653,250 | 4.3550 | 3.113 | 3.078 | 3.149 | 3.113 | 3.131 | 209,582 | 3.1169 | -0.57% |
| 2005-02-03 | 0 | 4.375 | 4.300 | 4.400 | 4.275 | 4.400 | 444,000 | 1,948,750 | 4.3891 | 3.131 | 3.078 | 3.149 | 3.060 | 3.149 | 620,362 | 3.1413 | -0.57% |
| 2005-02-02 | 0 | 4.400 | 4.400 | 4.450 | 4.300 | 4.450 | 536,000 | 2,337,650 | 4.3613 | 3.149 | 3.149 | 3.185 | 3.078 | 3.185 | 748,906 | 3.1214 | 4.14% |
| 2005-02-01 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.300 | 331,000 | 1,397,950 | 4.2234 | 3.024 | 3.006 | 3.024 | 3.006 | 3.078 | 462,477 | 3.0227 | 0.60% |
| 2005-01-31 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 110,000 | 462,000 | 4.2000 | 3.006 | 3.006 | 3.024 | 3.006 | 3.006 | 153,693 | 3.0060 | 0.00% |
| 2005-01-28 | 0 | 4.200 | - | 4.225 | 4.200 | 4.200 | 178,000 | 747,600 | 4.2000 | 3.006 | - | 3.024 | 3.006 | 3.006 | 248,704 | 3.0060 | 0.00% |
| 2005-01-27 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 42,000 | 176,400 | 4.2000 | 3.006 | 2.970 | 3.006 | 3.006 | 3.006 | 58,683 | 3.0060 | 0.00% |
| 2005-01-26 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 397,000 | 1,667,400 | 4.2000 | 3.006 | 2.970 | 3.006 | 3.006 | 3.006 | 554,693 | 3.0060 | 0.00% |
| 2005-01-25 | 0 | 4.200 | 4.150 | 4.225 | 4.200 | 4.225 | 628,000 | 2,637,625 | 4.2000 | 3.006 | 2.970 | 3.024 | 3.006 | 3.024 | 877,449 | 3.0060 | 0.00% |
| 2005-01-24 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.250 | 140,000 | 589,500 | 4.2107 | 3.006 | 3.006 | 3.042 | 3.006 | 3.042 | 195,610 | 3.0137 | -2.33% |
| 2005-01-21 | 0 | 4.300 | 4.300 | 4.325 | 4.125 | 4.325 | 1,520,000 | 6,435,188 | 4.2337 | 3.078 | 3.078 | 3.095 | 2.952 | 3.095 | 2,123,762 | 3.0301 | 4.88% |
| 2005-01-20 | 0 | 4.100 | 4.100 | 4.125 | 4.075 | 4.100 | 374,000 | 1,533,150 | 4.0993 | 2.934 | 2.934 | 2.952 | 2.917 | 2.934 | 522,557 | 2.9339 | 0.00% |
| 2005-01-19 | 0 | 4.100 | 4.100 | 4.125 | 4.075 | 4.100 | 1,131,000 | 4,624,663 | 4.0890 | 2.934 | 2.934 | 2.952 | 2.917 | 2.934 | 1,580,247 | 2.9265 | 0.61% |
| 2005-01-18 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.075 | 351,000 | 1,429,575 | 4.0729 | 2.917 | 2.899 | 2.917 | 2.899 | 2.917 | 490,421 | 2.9150 | 1.87% |
| 2005-01-17 | 0 | 4.000 | 4.050 | 4.200 | 4.000 | 4.050 | 60,500 | 244,000 | 4.0331 | 2.863 | 2.899 | 3.006 | 2.863 | 2.899 | 84,531 | 2.8865 | -1.23% |
| 2005-01-14 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 144,000 | 575,950 | 3.9997 | 2.899 | 2.881 | 2.899 | 2.899 | 2.899 | 201,199 | 2.8626 | 1.89% |
| 2005-01-13 | 0 | 3.975 | 3.900 | 3.975 | 3.975 | 4.000 | 118,000 | 471,550 | 3.9962 | 2.845 | 2.791 | 2.845 | 2.845 | 2.863 | 164,871 | 2.8601 | -1.24% |
| 2005-01-12 | 0 | 4.025 | 4.025 | 4.075 | 4.000 | 4.050 | 524,500 | 2,104,750 | 4.0129 | 2.881 | 2.881 | 2.917 | 2.863 | 2.899 | 732,838 | 2.8721 | 1.26% |
| 2005-01-11 | 0 | 3.975 | 3.925 | 3.975 | 3.900 | 4.100 | 1,743,000 | 6,746,313 | 3.8705 | 2.845 | 2.809 | 2.845 | 2.791 | 2.934 | 2,435,341 | 2.7702 | 1.92% |
| 2005-01-10 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 202,500 | 783,625 | 3.8698 | 2.791 | 2.791 | 2.863 | 2.791 | 2.791 | 282,935 | 2.7696 | 1.30% |
| 2005-01-07 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.900 | 750,000 | 2,847,730 | 3.7970 | 2.755 | 2.755 | 2.791 | 2.720 | 2.791 | 1,047,909 | 2.7175 | 1.99% |
| 2005-01-06 | 0 | 3.775 | 3.775 | - | 3.725 | 3.825 | 245,500 | 926,363 | 3.7734 | 2.702 | 2.702 | - | 2.666 | 2.738 | 343,016 | 2.7006 | -1.95% |
| 2005-01-05 | 0 | 3.850 | 3.850 | 3.900 | 3.825 | 3.900 | 67,000 | 257,175 | 3.8384 | 2.755 | 2.755 | 2.791 | 2.738 | 2.791 | 93,613 | 2.7472 | -1.28% |
| 2005-01-04 | 0 | 3.900 | 3.850 | 3.925 | 3.850 | 4.025 | 619,000 | 2,519,588 | 4.0704 | 2.791 | 2.755 | 2.809 | 2.755 | 2.881 | 864,874 | 2.9132 | -4.88% |
| 2005-01-03 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.150 | 118,000 | 484,800 | 4.1085 | 2.934 | 2.917 | 2.934 | 2.934 | 2.970 | 164,871 | 2.9405 | -1.80% |
| 2004-12-31 | 0 | 4.175 | 3.750 | 4.200 | 3.750 | 4.200 | 200,000 | 802,475 | 4.0124 | 2.988 | 2.684 | 3.006 | 2.684 | 3.006 | 279,442 | 2.8717 | 13.61% |
| 2004-12-30 | 0 | 3.675 | 3.550 | 3.725 | 3.625 | 3.725 | 24,000 | 88,700 | 3.6958 | 2.630 | 2.541 | 2.666 | 2.594 | 2.666 | 33,533 | 2.6451 | -0.68% |
| 2004-12-29 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 132,000 | 488,400 | 3.7000 | 2.648 | 2.648 | 2.720 | 2.648 | 2.648 | 184,432 | 2.6481 | -0.67% |
| 2004-12-28 | 0 | 3.725 | 3.675 | 3.725 | 3.650 | 3.750 | 51,000 | 188,950 | 3.7049 | 2.666 | 2.630 | 2.666 | 2.612 | 2.684 | 71,258 | 2.6516 | -0.67% |
| 2004-12-24 | 0 | 3.750 | - | 3.750 | 3.750 | 3.750 | 24,000 | 90,000 | 3.7500 | 2.684 | - | 2.684 | 2.684 | 2.684 | 33,533 | 2.6839 | 0.00% |
| 2004-12-23 | 0 | 3.750 | 3.600 | 3.750 | 3.650 | 3.800 | 111,000 | 421,100 | 3.7937 | 2.684 | 2.577 | 2.684 | 2.612 | 2.720 | 155,091 | 2.7152 | -1.32% |
| 2004-12-22 | 0 | 3.800 | 3.700 | 3.800 | 3.800 | 3.800 | 75,000 | 285,000 | 3.8000 | 2.720 | 2.648 | 2.720 | 2.720 | 2.720 | 104,791 | 2.7197 | 0.00% |
| 2004-12-21 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.900 | 40,000 | 153,450 | 3.8363 | 2.720 | 2.684 | 2.738 | 2.720 | 2.791 | 55,888 | 2.7456 | -3.80% |
| 2004-12-20 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 2.827 | 2.791 | 2.827 | 2.827 | 2.827 | 5,589 | 2.8271 | -0.63% |
| 2004-12-17 | 0 | 3.975 | 3.800 | 3.975 | 3.975 | 3.975 | 8,000 | 31,800 | 3.9750 | 2.845 | 2.720 | 2.845 | 2.845 | 2.845 | 11,178 | 2.8450 | -0.63% |
| 2004-12-16 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 2.863 | 2.720 | 2.863 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 4.000 | 3.875 | 4.000 | 3.875 | 4.000 | 50,000 | 199,875 | 3.9975 | 2.863 | 2.773 | 2.863 | 2.773 | 2.863 | 69,861 | 2.8611 | 0.00% |
| 2004-12-14 | 0 | 4.000 | 3.825 | 4.000 | 3.800 | 4.000 | 115,000 | 453,650 | 3.9448 | 2.863 | 2.738 | 2.863 | 2.720 | 2.863 | 160,679 | 2.8233 | 0.00% |
| 2004-12-13 | 0 | 4.000 | 3.800 | 4.000 | - | - | 72,000 | 288,000 | 4.0000 | 2.863 | 2.720 | 2.863 | - | - | 100,599 | 2.8628 | 0.00% |
| 2004-12-10 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 177,500 | 710,000 | 4.0000 | 2.863 | 2.827 | 2.863 | 2.863 | 2.863 | 248,005 | 2.8628 | 0.00% |
| 2004-12-09 | 0 | 4.000 | 3.925 | 4.025 | 4.000 | 4.000 | 1,667,500 | 6,676,001 | 4.0036 | 2.863 | 2.809 | 2.881 | 2.863 | 2.863 | 2,329,851 | 2.8654 | 0.00% |
| 2004-12-08 | 0 | 4.000 | 3.875 | 4.000 | 4.000 | 4.050 | 495,500 | 1,986,950 | 4.0100 | 2.863 | 2.773 | 2.863 | 2.863 | 2.899 | 692,319 | 2.8700 | 0.00% |
| 2004-12-07 | 0 | 4.000 | 3.900 | 4.025 | 4.000 | 4.000 | 247,800 | 971,542 | 3.9207 | 2.863 | 2.791 | 2.881 | 2.863 | 2.863 | 346,229 | 2.8061 | 2.56% |
| 2004-12-06 | 0 | 3.900 | 3.850 | - | 3.850 | 3.900 | 6,000 | 23,300 | 3.8833 | 2.791 | 2.755 | - | 2.755 | 2.791 | 8,383 | 2.7793 | 1.30% |
| 2004-12-03 | 0 | 3.850 | 3.800 | 3.900 | 3.750 | 3.850 | 117,000 | 443,011 | 3.7864 | 2.755 | 2.720 | 2.791 | 2.684 | 2.755 | 163,474 | 2.7100 | 2.67% |
| 2004-12-02 | 0 | 3.750 | 3.725 | 3.800 | 3.750 | 3.775 | 39,500 | 148,375 | 3.7563 | 2.684 | 2.666 | 2.720 | 2.684 | 2.702 | 55,190 | 2.6884 | -0.66% |
| 2004-12-01 | 0 | 3.775 | 3.750 | 3.925 | - | - | 0 | 0 | - | 2.702 | 2.684 | 2.809 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 3.775 | 3.600 | 3.875 | 3.775 | 3.775 | 4,000 | 15,100 | 3.7750 | 2.702 | 2.577 | 2.773 | 2.702 | 2.702 | 5,589 | 2.7018 | 0.00% |
| 2004-11-29 | 0 | 3.775 | 3.750 | 3.925 | - | - | 280,000 | 1,050,000 | 3.7500 | 2.702 | 2.684 | 2.809 | - | - | 391,219 | 2.6839 | 0.00% |
| 2004-11-26 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.775 | 750,000 | 2,818,000 | 3.7573 | 2.702 | 2.684 | 2.702 | 2.684 | 2.702 | 1,047,909 | 2.6892 | -0.66% |
| 2004-11-25 | 0 | 3.800 | 3.725 | 3.800 | 3.800 | 3.800 | 580,000 | 2,214,800 | 3.8186 | 2.720 | 2.666 | 2.720 | 2.720 | 2.720 | 810,383 | 2.7330 | 0.00% |
| 2004-11-24 | 0 | 3.800 | 3.750 | 3.900 | 3.800 | 3.850 | 188,000 | 718,100 | 3.8197 | 2.720 | 2.684 | 2.791 | 2.720 | 2.755 | 262,676 | 2.7338 | -0.65% |
| 2004-11-23 | 0 | 3.825 | 3.825 | 3.900 | 3.825 | 3.950 | 86,000 | 333,950 | 3.8831 | 2.738 | 2.738 | 2.791 | 2.738 | 2.827 | 120,160 | 2.7792 | -3.77% |
| 2004-11-22 | 0 | 3.975 | 3.775 | 3.975 | - | - | 0 | 0 | - | 2.845 | 2.702 | 2.845 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 3.975 | 3.600 | 4.000 | - | - | 0 | 0 | - | 2.845 | 2.577 | 2.863 | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 116,000 | 459,950 | 3.9651 | 2.845 | 2.845 | 2.863 | 2.827 | 2.863 | 162,077 | 2.8379 | 0.00% |
| 2004-11-17 | 0 | 3.975 | 3.950 | 4.000 | 3.850 | 3.975 | 154,000 | 598,400 | 3.8857 | 2.845 | 2.827 | 2.863 | 2.755 | 2.845 | 215,171 | 2.7810 | -1.24% |
| 2004-11-16 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.100 | 214,000 | 864,000 | 4.0374 | 2.881 | 2.881 | 2.899 | 2.881 | 2.934 | 299,003 | 2.8896 | 0.94% |
| 2004-11-15 | 0 | 15.95 | 15.80 | 15.95 | 15.40 | 16.00 | 295,000 | 4,622,550 | 15.670 | 2.854 | 2.827 | 2.854 | 2.755 | 2.863 | 1,648,710 | 2.8037 | 3.91% |
| 2004-11-12 | 0 | 15.35 | 15.30 | 15.35 | 15.20 | 15.35 | 143,500 | 2,189,400 | 15.257 | 2.747 | 2.738 | 2.747 | 2.720 | 2.747 | 802,000 | 2.7299 | 2.33% |
| 2004-11-11 | 0 | 15.00 | 15.00 | 15.20 | 14.70 | 15.40 | 410,000 | 6,128,900 | 14.949 | 2.684 | 2.684 | 2.720 | 2.630 | 2.755 | 2,291,428 | 2.6747 | 1.69% |
| 2004-11-10 | 0 | 14.75 | 14.75 | 14.80 | 14.70 | 14.80 | 114,000 | 1,679,050 | 14.729 | 2.639 | 2.639 | 2.648 | 2.630 | 2.648 | 637,129 | 2.6353 | 1.03% |
| 2004-11-09 | 0 | 14.60 | 14.60 | 14.85 | 14.60 | 14.90 | 121,500 | 1,793,875 | 14.764 | 2.612 | 2.612 | 2.657 | 2.612 | 2.666 | 679,045 | 2.6418 | -0.68% |
| 2004-11-08 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.80 | 87,000 | 1,280,800 | 14.722 | 2.630 | 2.612 | 2.630 | 2.630 | 2.648 | 486,230 | 2.6341 | 0.00% |
| 2004-11-05 | 0 | 14.70 | 14.80 | 14.90 | 14.60 | 15.00 | 149,000 | 2,210,250 | 14.834 | 2.630 | 2.648 | 2.666 | 2.612 | 2.684 | 832,738 | 2.6542 | -1.01% |
| 2004-11-04 | 0 | 14.85 | 14.85 | 14.95 | 14.85 | 14.90 | 140,500 | 2,089,125 | 14.869 | 2.657 | 2.657 | 2.675 | 2.657 | 2.666 | 785,233 | 2.6605 | -0.67% |
| 2004-11-03 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 15.10 | 240,000 | 3,597,650 | 14.990 | 2.675 | 2.666 | 2.675 | 2.666 | 2.702 | 1,341,324 | 2.6822 | 0.34% |
| 2004-11-02 | 0 | 14.90 | 14.80 | 14.90 | 14.80 | 15.05 | 217,000 | 3,221,725 | 14.847 | 2.666 | 2.648 | 2.666 | 2.648 | 2.693 | 1,212,780 | 2.6565 | 0.68% |
| 2004-11-01 | 0 | 14.80 | 14.75 | 14.80 | 14.80 | 14.80 | 135,500 | 2,005,400 | 14.800 | 2.648 | 2.639 | 2.648 | 2.648 | 2.648 | 757,289 | 2.6481 | 0.00% |
| 2004-10-29 | 0 | 14.80 | 14.80 | 15.10 | - | - | 0 | 0 | - | 2.648 | 2.648 | 2.702 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 325,000 | 4,820,750 | 14.833 | 2.648 | 2.648 | 2.657 | 2.648 | 2.657 | 1,816,376 | 2.6540 | 0.00% |
| 2004-10-27 | 0 | 14.80 | 14.75 | 14.80 | 14.70 | 14.80 | 117,000 | 1,731,250 | 14.797 | 2.648 | 2.639 | 2.648 | 2.630 | 2.648 | 653,895 | 2.6476 | 0.00% |
| 2004-10-26 | 0 | 14.80 | 14.75 | 14.80 | 14.80 | 15.00 | 319,500 | 4,742,425 | 14.843 | 2.648 | 2.639 | 2.648 | 2.648 | 2.684 | 1,785,637 | 2.6559 | 0.00% |
| 2004-10-25 | 0 | 14.80 | 14.75 | 14.80 | 14.80 | 14.90 | 536,000 | 7,937,750 | 14.809 | 2.648 | 2.639 | 2.648 | 2.648 | 2.666 | 2,995,623 | 2.6498 | 0.34% |
| 2004-10-21 | 0 | 14.75 | 14.55 | 14.80 | 14.75 | 14.80 | 123,000 | 1,835,350 | 14.922 | 2.639 | 2.603 | 2.648 | 2.639 | 2.648 | 687,428 | 2.6699 | -2.32% |
| 2004-10-20 | 0 | 15.10 | 14.70 | 15.10 | - | - | 0 | 0 | - | 2.702 | 2.630 | 2.702 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 15.10 | 14.50 | 15.10 | 15.10 | 15.10 | 82,000 | 1,235,300 | 15.065 | 2.702 | 2.594 | 2.702 | 2.702 | 2.702 | 458,286 | 2.6955 | 0.67% |
| 2004-10-18 | 0 | 15.00 | 14.50 | 15.00 | 14.80 | 15.00 | 251,000 | 3,664,300 | 14.599 | 2.684 | 2.594 | 2.684 | 2.648 | 2.684 | 1,402,801 | 2.6121 | 3.45% |
| 2004-10-15 | 0 | 14.50 | 14.50 | 15.10 | 14.50 | 14.50 | 150,000 | 2,175,000 | 14.500 | 2.594 | 2.594 | 2.702 | 2.594 | 2.594 | 838,327 | 2.5945 | -1.36% |
| 2004-10-14 | 0 | 14.70 | - | 15.10 | - | - | 0 | 0 | - | 2.630 | - | 2.702 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 14.70 | - | 15.00 | - | - | 0 | 0 | - | 2.630 | - | 2.684 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 14.70 | - | 14.70 | 14.70 | 14.70 | 500 | 7,350 | 14.700 | 2.630 | - | 2.630 | 2.630 | 2.630 | 2,794 | 2.6302 | 2.80% |
| 2004-10-11 | 0 | 14.30 | - | 15.25 | - | - | 433,500 | 6,199,050 | 14.300 | 2.559 | - | 2.729 | - | - | 2,422,766 | 2.5587 | 0.00% |
| 2004-10-08 | 0 | 14.30 | 14.30 | 14.40 | - | - | 0 | 0 | - | 2.559 | 2.559 | 2.577 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 50,000 | 715,000 | 14.300 | 2.559 | 2.559 | 2.577 | 2.559 | 2.559 | 279,442 | 2.5587 | -0.69% |
| 2004-10-06 | 0 | 14.40 | 14.35 | 14.40 | 14.40 | 14.40 | 71,500 | 1,029,600 | 14.400 | 2.577 | 2.568 | 2.577 | 2.577 | 2.577 | 399,603 | 2.5766 | 0.00% |
| 2004-10-05 | 0 | 14.40 | 14.30 | 14.40 | 14.40 | 14.40 | 171,500 | 2,469,600 | 14.400 | 2.577 | 2.559 | 2.577 | 2.577 | 2.577 | 958,487 | 2.5766 | 0.00% |
| 2004-10-04 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.65 | 104,000 | 1,498,700 | 14.411 | 2.577 | 2.577 | 2.612 | 2.577 | 2.621 | 581,240 | 2.5785 | 0.00% |
| 2004-09-30 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.40 | 183,100 | 2,636,610 | 14.400 | 2.577 | 2.577 | 2.594 | 2.577 | 2.577 | 1,023,318 | 2.5765 | 0.00% |
| 2004-09-28 | 0 | 14.40 | 14.40 | 15.20 | 14.40 | 14.40 | 293,000 | 4,219,200 | 14.400 | 2.577 | 2.577 | 2.720 | 2.577 | 2.577 | 1,637,532 | 2.5766 | 0.00% |
| 2004-09-27 | 0 | 14.40 | 14.35 | 14.40 | 14.40 | 14.40 | 62,000 | 892,800 | 14.400 | 2.577 | 2.568 | 2.577 | 2.577 | 2.577 | 346,509 | 2.5766 | 0.00% |
| 2004-09-24 | 0 | 14.40 | 14.40 | 14.45 | 14.20 | 14.40 | 255,000 | 3,671,600 | 14.398 | 2.577 | 2.577 | 2.586 | 2.541 | 2.577 | 1,425,156 | 2.5763 | 0.00% |
| 2004-09-23 | 0 | 14.40 | 14.30 | 14.55 | 14.40 | 14.60 | 174,000 | 2,506,400 | 14.405 | 2.577 | 2.559 | 2.603 | 2.577 | 2.612 | 972,460 | 2.5774 | 1.06% |
| 2004-09-22 | 0 | 14.40 | 14.40 | 14.95 | 14.40 | 14.40 | 12,000 | 172,800 | 14.400 | 2.550 | 2.550 | 2.647 | 2.550 | 2.550 | 67,776 | 2.5496 | -3.68% |
| 2004-09-21 | 0 | 14.95 | 14.40 | 14.95 | 15.00 | 15.00 | 500 | 7,500 | 15.000 | 2.647 | 2.550 | 2.647 | 2.656 | 2.656 | 2,824 | 2.6558 | -0.33% |
| 2004-09-20 | 0 | 15.00 | - | 15.00 | 15.00 | 15.10 | 1,000 | 15,050 | 15.050 | 2.656 | - | 2.656 | 2.656 | 2.674 | 5,648 | 2.6647 | 3.45% |
| 2004-09-17 | 0 | 14.50 | 14.45 | 14.60 | 14.50 | 14.55 | 986,000 | 14,297,250 | 14.500 | 2.567 | 2.558 | 2.585 | 2.567 | 2.576 | 5,568,912 | 2.5673 | -0.34% |
| 2004-09-16 | 0 | 14.55 | 14.55 | 14.60 | 14.55 | 14.55 | 6,000 | 87,300 | 14.550 | 2.576 | 2.576 | 2.585 | 2.576 | 2.576 | 33,888 | 2.5761 | 0.00% |
| 2004-09-15 | 0 | 14.55 | 14.55 | 14.60 | 14.55 | 14.55 | 46,500 | 676,575 | 14.550 | 2.576 | 2.576 | 2.585 | 2.576 | 2.576 | 262,631 | 2.5761 | -0.34% |
| 2004-09-14 | 0 | 14.60 | 14.50 | 14.65 | - | - | 0 | 0 | - | 2.585 | 2.567 | 2.594 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 14.60 | 14.55 | 14.60 | 14.60 | 14.60 | 10,000 | 146,000 | 14.600 | 2.585 | 2.576 | 2.585 | 2.585 | 2.585 | 56,480 | 2.5850 | 0.34% |
| 2004-09-10 | 0 | 14.55 | 14.50 | 14.65 | 14.55 | 14.55 | 70,000 | 1,018,500 | 14.550 | 2.576 | 2.567 | 2.594 | 2.576 | 2.576 | 395,359 | 2.5761 | -0.68% |
| 2004-09-09 | 0 | 14.65 | 14.50 | 14.65 | 14.65 | 14.65 | 93,500 | 1,369,775 | 14.650 | 2.594 | 2.567 | 2.594 | 2.594 | 2.594 | 528,087 | 2.5938 | 0.00% |
| 2004-09-08 | 0 | 14.65 | 14.60 | 14.65 | 14.65 | 14.65 | 1,035,500 | 15,121,575 | 14.603 | 2.594 | 2.585 | 2.594 | 2.594 | 2.594 | 5,848,487 | 2.5856 | 0.00% |
| 2004-09-07 | 0 | 14.65 | 14.60 | 14.65 | 14.55 | 14.65 | 1,740,000 | 25,355,650 | 14.572 | 2.594 | 2.585 | 2.594 | 2.576 | 2.594 | 9,827,492 | 2.5801 | 0.34% |
| 2004-09-06 | 0 | 14.60 | 14.50 | 14.70 | 14.55 | 14.60 | 2,720,500 | 39,719,250 | 14.600 | 2.585 | 2.567 | 2.603 | 2.576 | 2.585 | 15,365,341 | 2.5850 | 1.39% |
| 2004-09-03 | 0 | 14.40 | 14.40 | 14.55 | 14.30 | 14.50 | 127,500 | 1,838,000 | 14.416 | 2.550 | 2.550 | 2.576 | 2.532 | 2.567 | 720,118 | 2.5524 | 0.35% |
| 2004-09-02 | 0 | 14.35 | 14.35 | 14.50 | 14.25 | 14.30 | 36,000 | 514,000 | 14.278 | 2.541 | 2.541 | 2.567 | 2.523 | 2.532 | 203,327 | 2.5279 | 1.06% |
| 2004-09-01 | 0 | 14.20 | 14.20 | 14.50 | - | - | 0 | 0 | - | 2.514 | 2.514 | 2.567 | - | - | 0 | - | 0.00% |
| 2004-08-31 | 0 | 14.20 | 14.20 | 15.20 | 14.20 | 14.20 | 3,706,000 | 52,843,900 | 14.259 | 2.514 | 2.514 | 2.691 | 2.514 | 2.514 | 20,931,429 | 2.5246 | -0.35% |
| 2004-08-30 | 0 | 14.25 | 14.15 | 14.25 | 14.25 | 14.30 | 20,000 | 285,250 | 14.263 | 2.523 | 2.505 | 2.523 | 2.523 | 2.532 | 112,960 | 2.5252 | -0.35% |
| 2004-08-27 | 0 | 14.30 | 14.25 | 14.30 | 14.30 | 14.40 | 320,000 | 4,576,300 | 14.301 | 2.532 | 2.523 | 2.532 | 2.532 | 2.550 | 1,807,355 | 2.5320 | 0.00% |
| 2004-08-26 | 0 | 14.30 | 14.30 | 14.40 | 14.25 | 14.60 | 124,000 | 1,774,250 | 14.309 | 2.532 | 2.532 | 2.550 | 2.523 | 2.585 | 700,350 | 2.5334 | 0.35% |
| 2004-08-25 | 0 | 14.25 | 14.20 | 14.30 | 14.20 | 14.30 | 69,000 | 983,700 | 14.257 | 2.523 | 2.514 | 2.532 | 2.514 | 2.532 | 389,711 | 2.5242 | -0.35% |
| 2004-08-24 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 25,500 | 368,750 | 14.461 | 2.532 | 2.532 | 2.550 | 2.532 | 2.532 | 144,024 | 2.5603 | -0.69% |
| 2004-08-23 | 0 | 14.40 | 14.30 | 14.45 | 14.40 | 14.50 | 55,000 | 796,000 | 14.473 | 2.550 | 2.532 | 2.558 | 2.550 | 2.567 | 310,639 | 2.5625 | -0.69% |
| 2004-08-20 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 2.567 | 2.567 | 2.576 | 2.567 | 2.567 | 22,592 | 2.5673 | 0.00% |
| 2004-08-19 | 0 | 14.50 | 14.50 | 14.70 | - | - | 0 | 0 | - | 2.567 | 2.567 | 2.603 | - | - | 0 | - | 0.69% |
| 2004-08-18 | 0 | 14.40 | - | 14.90 | - | - | 0 | 0 | - | 2.550 | - | 2.638 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.50 | 11,500 | 166,600 | 14.487 | 2.550 | 2.550 | 2.585 | 2.550 | 2.567 | 64,952 | 2.5650 | -1.37% |
| 2004-08-16 | 0 | 14.60 | - | 14.60 | - | - | 0 | 0 | - | 2.585 | - | 2.585 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.60 | 83,500 | 1,215,600 | 14.558 | 2.585 | 2.567 | 2.585 | 2.567 | 2.585 | 471,607 | 2.5776 | 0.00% |
| 2004-08-12 | 0 | 14.60 | 14.60 | 14.95 | - | - | 17,000 | 248,200 | 14.600 | 2.585 | 2.585 | 2.647 | - | - | 96,016 | 2.5850 | 0.00% |
| 2004-08-11 | 0 | 14.60 | 14.60 | 14.80 | 14.60 | 14.60 | 61,500 | 888,855 | 14.453 | 2.585 | 2.585 | 2.620 | 2.585 | 2.585 | 347,351 | 2.5590 | 0.00% |
| 2004-08-10 | 0 | 14.60 | 14.45 | 15.00 | 14.35 | 14.60 | 420,500 | 6,093,775 | 14.492 | 2.585 | 2.558 | 2.656 | 2.541 | 2.585 | 2,374,977 | 2.5658 | 1.39% |
| 2004-08-09 | 0 | 14.40 | - | 14.40 | - | - | 0 | 0 | - | 2.550 | - | 2.550 | - | - | 0 | - | -0.69% |
| 2004-08-06 | 0 | 14.50 | - | 15.25 | - | - | 0 | 0 | - | 2.567 | - | 2.700 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 14.50 | 14.50 | 15.10 | - | - | 0 | 0 | - | 2.567 | 2.567 | 2.674 | - | - | 0 | - | 1.05% |
| 2004-08-04 | 0 | 14.35 | - | 15.25 | - | - | 0 | 0 | - | 2.541 | - | 2.700 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 14.35 | 14.35 | 15.25 | - | - | 0 | 0 | - | 2.541 | 2.541 | 2.700 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 14.35 | 14.35 | 15.00 | - | - | 0 | 0 | - | 2.541 | 2.541 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 14.35 | 14.35 | 15.00 | - | - | 0 | 0 | - | 2.541 | 2.541 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 14.35 | 14.35 | 15.00 | - | - | 15,000 | 215,250 | 14.350 | 2.541 | 2.541 | 2.656 | - | - | 84,720 | 2.5407 | 0.00% |
| 2004-07-28 | 0 | 14.35 | 14.35 | 15.00 | - | - | 0 | 0 | - | 2.541 | 2.541 | 2.656 | - | - | 0 | - | 0.35% |
| 2004-07-27 | 0 | 14.30 | 14.20 | 15.00 | 14.30 | 14.40 | 154,000 | 2,246,300 | 14.586 | 2.532 | 2.514 | 2.656 | 2.532 | 2.550 | 869,790 | 2.5826 | -0.69% |
| 2004-07-26 | 0 | 14.40 | 14.30 | 14.80 | 14.40 | 14.60 | 19,500 | 282,000 | 14.462 | 2.550 | 2.532 | 2.620 | 2.550 | 2.585 | 110,136 | 2.5605 | -1.37% |
| 2004-07-23 | 0 | 14.60 | 14.40 | 15.00 | - | - | 0 | 0 | - | 2.585 | 2.550 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 14.60 | 14.50 | 15.00 | 14.60 | 15.10 | 564,500 | 8,244,800 | 14.606 | 2.585 | 2.567 | 2.656 | 2.585 | 2.674 | 3,188,287 | 2.5860 | -2.99% |
| 2004-07-21 | 0 | 15.05 | - | 15.10 | - | - | 0 | 0 | - | 2.665 | - | 2.674 | - | - | 0 | - | 0.00% |
| 2004-07-20 | 0 | 15.05 | - | 15.05 | 15.05 | 15.05 | 1,000 | 15,050 | 15.050 | 2.665 | - | 2.665 | 2.665 | 2.665 | 5,648 | 2.6647 | -0.33% |
| 2004-07-19 | 0 | 15.10 | - | 15.10 | - | - | 0 | 0 | - | 2.674 | - | 2.674 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 15.10 | - | 15.10 | - | - | 0 | 0 | - | 2.674 | - | 2.674 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 15.10 | - | 15.10 | 15.10 | 15.15 | 28,000 | 425,475 | 15.196 | 2.674 | - | 2.674 | 2.674 | 2.682 | 158,144 | 2.6904 | -0.66% |
| 2004-07-14 | 0 | 15.20 | 15.00 | 15.20 | - | - | 10,000 | 152,000 | 15.200 | 2.691 | 2.656 | 2.691 | - | - | 56,480 | 2.6912 | 0.00% |
| 2004-07-13 | 0 | 15.20 | - | 15.20 | - | - | 0 | 0 | - | 2.691 | - | 2.691 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 15.20 | - | 15.20 | 15.20 | 15.20 | 39,000 | 592,800 | 15.200 | 2.691 | - | 2.691 | 2.691 | 2.691 | 220,271 | 2.6912 | 0.00% |
| 2004-07-09 | 0 | 15.20 | 14.80 | 15.20 | 15.20 | 15.20 | 74,000 | 1,125,800 | 15.214 | 2.691 | 2.620 | 2.691 | 2.691 | 2.691 | 417,951 | 2.6936 | -0.33% |
| 2004-07-08 | 0 | 15.25 | 15.20 | 15.25 | - | - | 0 | 0 | - | 2.700 | 2.691 | 2.700 | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 15.25 | - | 15.25 | 15.25 | 15.30 | 229,500 | 3,496,550 | 15.236 | 2.700 | - | 2.700 | 2.700 | 2.709 | 1,296,212 | 2.6975 | 0.33% |
| 2004-07-06 | 0 | 15.20 | 15.10 | 15.25 | 15.20 | 15.20 | 36,500 | 554,800 | 15.200 | 2.691 | 2.674 | 2.700 | 2.691 | 2.691 | 206,151 | 2.6912 | 0.00% |
| 2004-07-05 | 0 | 15.20 | 15.20 | 15.25 | - | - | 25,000 | 380,000 | 15.200 | 2.691 | 2.691 | 2.700 | - | - | 141,200 | 2.6912 | 0.00% |
| 2004-07-02 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.20 | 93,500 | 1,421,200 | 15.200 | 2.691 | 2.691 | 2.700 | 2.691 | 2.691 | 528,087 | 2.6912 | 0.00% |
| 2004-06-30 | 0 | 15.20 | 15.15 | 15.20 | 15.00 | 15.20 | 275,500 | 4,169,350 | 15.134 | 2.691 | 2.682 | 2.691 | 2.656 | 2.691 | 1,556,020 | 2.6795 | 0.66% |
| 2004-06-29 | 0 | 15.10 | 14.80 | 15.10 | 15.10 | 15.10 | 66,000 | 996,600 | 15.100 | 2.674 | 2.620 | 2.674 | 2.674 | 2.674 | 372,767 | 2.6735 | 0.00% |
| 2004-06-28 | 0 | 15.10 | 15.00 | 15.25 | 15.10 | 15.10 | 40,000 | 604,000 | 15.100 | 2.674 | 2.656 | 2.700 | 2.674 | 2.674 | 225,919 | 2.6735 | 0.00% |
| 2004-06-25 | 0 | 15.10 | 14.80 | 15.15 | 15.10 | 15.10 | 73,000 | 1,102,300 | 15.100 | 2.674 | 2.620 | 2.682 | 2.674 | 2.674 | 412,303 | 2.6735 | 0.00% |
| 2004-06-24 | 0 | 15.10 | 15.10 | 15.15 | 15.00 | 15.15 | 188,500 | 2,840,625 | 15.070 | 2.674 | 2.674 | 2.682 | 2.656 | 2.682 | 1,064,645 | 2.6681 | 0.67% |
| 2004-06-23 | 0 | 15.00 | 14.70 | 15.00 | - | - | 0 | 0 | - | 2.656 | 2.603 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 15.00 | 14.80 | 15.00 | - | - | 0 | 0 | - | 2.656 | 2.620 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 15.00 | 14.95 | 15.20 | 14.95 | 15.00 | 42,500 | 637,375 | 14.997 | 2.656 | 2.647 | 2.691 | 2.647 | 2.656 | 240,039 | 2.6553 | 0.00% |
| 2004-06-17 | 0 | 15.00 | 14.80 | 15.00 | 14.80 | 15.05 | 524,000 | 7,809,325 | 14.903 | 2.656 | 2.620 | 2.656 | 2.620 | 2.665 | 2,959,544 | 2.6387 | 0.67% |
| 2004-06-16 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 15.00 | 4,000 | 59,900 | 14.975 | 2.638 | 2.620 | 2.656 | 2.638 | 2.656 | 22,592 | 2.6514 | -0.67% |
| 2004-06-15 | 0 | 15.00 | 14.75 | 15.00 | - | - | 0 | 0 | - | 2.656 | 2.612 | 2.656 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 15.00 | 14.95 | 15.00 | 14.85 | 15.00 | 57,500 | 857,775 | 14.918 | 2.656 | 2.647 | 2.656 | 2.629 | 2.656 | 324,759 | 2.6413 | 0.33% |
| 2004-06-11 | 0 | 14.95 | 14.85 | 15.05 | 14.95 | 15.05 | 19,500 | 291,825 | 14.965 | 2.647 | 2.629 | 2.665 | 2.647 | 2.665 | 110,136 | 2.6497 | -0.66% |
| 2004-06-10 | 0 | 15.05 | 14.90 | 15.05 | 15.05 | 15.05 | 15,000 | 225,750 | 15.050 | 2.665 | 2.638 | 2.665 | 2.665 | 2.665 | 84,720 | 2.6647 | -0.33% |
| 2004-06-09 | 0 | 15.10 | 15.05 | 15.15 | 15.10 | 15.10 | 20,000 | 302,000 | 15.100 | 2.674 | 2.665 | 2.682 | 2.674 | 2.674 | 112,960 | 2.6735 | -0.33% |
| 2004-06-08 | 0 | 15.15 | 15.10 | 15.15 | 15.15 | 15.25 | 94,000 | 1,428,050 | 15.192 | 2.682 | 2.674 | 2.682 | 2.682 | 2.700 | 530,910 | 2.6898 | -0.98% |
| 2004-06-07 | 0 | 15.30 | 15.25 | 15.45 | 15.30 | 15.40 | 10,000 | 153,300 | 15.330 | 2.709 | 2.700 | 2.735 | 2.709 | 2.727 | 56,480 | 2.7142 | 0.33% |
| 2004-06-04 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.40 | 61,000 | 930,375 | 15.252 | 2.700 | 2.691 | 2.700 | 2.691 | 2.727 | 344,527 | 2.7004 | 0.00% |
| 2004-06-03 | 0 | 15.25 | 15.25 | 15.30 | 15.20 | 15.50 | 40,500 | 620,800 | 15.328 | 2.700 | 2.700 | 2.709 | 2.691 | 2.744 | 228,743 | 2.7140 | -2.87% |
| 2004-06-02 | 0 | 15.70 | 15.50 | 15.75 | - | - | 0 | 0 | - | 2.780 | 2.744 | 2.789 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 15.70 | 15.65 | 15.75 | 15.20 | 15.75 | 105,500 | 1,638,125 | 15.527 | 2.780 | 2.771 | 2.789 | 2.691 | 2.789 | 595,862 | 2.7492 | 3.29% |
| 2004-05-31 | 0 | 15.20 | 15.00 | 15.40 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 2.691 | 2.656 | 2.727 | 2.691 | 2.691 | 11,296 | 2.6912 | -0.65% |
| 2004-05-28 | 0 | 15.30 | 15.30 | 15.50 | 14.35 | 15.45 | 387,500 | 5,867,700 | 15.143 | 2.709 | 2.709 | 2.744 | 2.541 | 2.735 | 2,188,594 | 2.6810 | 6.62% |
| 2004-05-27 | 0 | 14.35 | 14.35 | 14.50 | - | - | 0 | 0 | - | 2.541 | 2.541 | 2.567 | - | - | 0 | - | 0.70% |
| 2004-05-25 | 0 | 14.25 | 14.25 | 15.00 | - | - | 0 | 0 | - | 2.523 | 2.523 | 2.656 | - | - | 0 | - | 1.06% |
| 2004-05-24 | 0 | 14.10 | 14.10 | 15.00 | - | - | 100 | 1,390 | 13.900 | 2.496 | 2.496 | 2.656 | - | - | 565 | 2.4611 | 0.12% |
| 2004-05-21 | 0 | 14.30 | 14.30 | 14.50 | 14.25 | 14.30 | 7,500 | 106,975 | 14.263 | 2.494 | 2.494 | 2.528 | 2.485 | 2.494 | 43,011 | 2.4871 | -1.38% |
| 2004-05-20 | 0 | 14.50 | - | 14.50 | 14.50 | 14.50 | 3,000 | 43,500 | 14.500 | 2.528 | - | 2.528 | 2.528 | 2.528 | 17,205 | 2.5284 | -1.36% |
| 2004-05-19 | 0 | 14.70 | 14.50 | 14.70 | - | - | 0 | 0 | - | 2.563 | 2.528 | 2.563 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 14.70 | - | 15.00 | 14.70 | 14.70 | 3,000 | 44,100 | 14.700 | 2.563 | - | 2.616 | 2.563 | 2.563 | 17,205 | 2.5633 | 0.00% |
| 2004-05-17 | 0 | 14.70 | - | 15.25 | 14.70 | 15.30 | 7,500 | 110,950 | 14.793 | 2.563 | - | 2.659 | 2.563 | 2.668 | 43,011 | 2.5796 | -0.68% |
| 2004-05-14 | 0 | 14.80 | 14.70 | 15.00 | 14.80 | 15.00 | 31,500 | 468,700 | 14.879 | 2.581 | 2.563 | 2.616 | 2.581 | 2.616 | 180,648 | 2.5946 | -3.27% |
| 2004-05-13 | 0 | 15.30 | 15.00 | 15.30 | - | - | 0 | 0 | - | 2.668 | 2.616 | 2.668 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 15.30 | 15.05 | 15.30 | - | - | 0 | 0 | - | 2.668 | 2.624 | 2.668 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.30 | 11,500 | 175,950 | 15.300 | 2.668 | 2.659 | 2.668 | 2.668 | 2.668 | 65,951 | 2.6679 | 0.00% |
| 2004-05-10 | 0 | 15.30 | 15.30 | 15.40 | 15.00 | 15.50 | 156,500 | 2,404,050 | 15.361 | 2.668 | 2.668 | 2.685 | 2.616 | 2.703 | 897,503 | 2.6786 | -2.55% |
| 2004-05-07 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 15.70 | 55,000 | 863,500 | 15.700 | 2.738 | 2.720 | 2.738 | 2.738 | 2.738 | 315,417 | 2.7376 | 0.00% |
| 2004-05-06 | 0 | 15.70 | 15.65 | 15.70 | 15.70 | 15.70 | 43,500 | 682,950 | 15.700 | 2.738 | 2.729 | 2.738 | 2.738 | 2.738 | 249,466 | 2.7376 | 0.32% |
| 2004-05-05 | 0 | 15.65 | 15.60 | 15.85 | - | - | 1,000,000 | 15,675,000 | 15.675 | 2.729 | 2.720 | 2.764 | - | - | 5,734,846 | 2.7333 | 0.00% |
| 2004-05-04 | 0 | 15.65 | 15.65 | 15.90 | 15.65 | 15.65 | 58,000 | 902,000 | 15.552 | 2.729 | 2.729 | 2.773 | 2.729 | 2.729 | 332,621 | 2.7118 | 0.00% |
| 2004-05-03 | 0 | 15.65 | 15.60 | 15.80 | 15.50 | 15.80 | 207,900 | 3,226,670 | 15.520 | 2.729 | 2.720 | 2.755 | 2.703 | 2.755 | 1,192,274 | 2.7063 | 1.62% |
| 2004-04-30 | 0 | 15.40 | 15.30 | 15.40 | 15.40 | 15.60 | 74,500 | 1,153,825 | 15.488 | 2.685 | 2.668 | 2.685 | 2.685 | 2.720 | 427,246 | 2.7006 | -0.96% |
| 2004-04-29 | 0 | 15.55 | 15.55 | 15.65 | 15.50 | 15.60 | 29,500 | 459,250 | 15.568 | 2.711 | 2.711 | 2.729 | 2.703 | 2.720 | 169,178 | 2.7146 | -0.32% |
| 2004-04-28 | 0 | 15.60 | 15.50 | 15.80 | 15.35 | 16.00 | 41,000 | 634,550 | 15.477 | 2.720 | 2.703 | 2.755 | 2.677 | 2.790 | 235,129 | 2.6987 | 1.63% |
| 2004-04-27 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.45 | 71,000 | 1,093,400 | 15.400 | 2.677 | 2.668 | 2.677 | 2.677 | 2.694 | 407,174 | 2.6853 | 0.66% |
| 2004-04-26 | 0 | 15.25 | 15.25 | 15.50 | 15.20 | 15.50 | 6,000 | 91,375 | 15.229 | 2.659 | 2.659 | 2.703 | 2.650 | 2.703 | 34,409 | 2.6555 | 0.33% |
| 2004-04-23 | 0 | 15.20 | 15.15 | 15.35 | 15.15 | 15.20 | 20,000 | 303,500 | 15.175 | 2.650 | 2.642 | 2.677 | 2.642 | 2.650 | 114,697 | 2.6461 | 0.66% |
| 2004-04-22 | 0 | 15.10 | 15.10 | 15.45 | 15.10 | 15.20 | 26,000 | 393,100 | 15.119 | 2.633 | 2.633 | 2.694 | 2.633 | 2.650 | 149,106 | 2.6364 | 0.00% |
| 2004-04-21 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 15.50 | 141,000 | 2,127,200 | 15.087 | 2.633 | 2.633 | 2.650 | 2.616 | 2.703 | 808,613 | 2.6307 | -2.58% |
| 2004-04-20 | 0 | 15.50 | 15.50 | 15.55 | 15.50 | 15.55 | 3,216,000 | 49,249,125 | 15.314 | 2.703 | 2.703 | 2.711 | 2.703 | 2.711 | 18,443,264 | 2.6703 | -0.32% |
| 2004-04-19 | 0 | 15.55 | 15.55 | 15.70 | 15.55 | 15.60 | 66,500 | 1,034,225 | 15.552 | 2.711 | 2.711 | 2.738 | 2.711 | 2.720 | 381,367 | 2.7119 | 0.00% |
| 2004-04-16 | 0 | 15.55 | 15.50 | 15.55 | 15.50 | 15.60 | 167,500 | 2,591,225 | 15.470 | 2.711 | 2.703 | 2.711 | 2.703 | 2.720 | 960,587 | 2.6975 | 0.97% |
| 2004-04-15 | 0 | 15.40 | 15.35 | 15.40 | 15.10 | 15.55 | 41,500 | 637,775 | 15.368 | 2.685 | 2.677 | 2.685 | 2.633 | 2.711 | 237,996 | 2.6798 | -1.60% |
| 2004-04-14 | 0 | 15.65 | 15.65 | 15.70 | 15.65 | 15.90 | 328,000 | 5,154,200 | 15.714 | 2.729 | 2.729 | 2.738 | 2.729 | 2.773 | 1,881,029 | 2.7401 | -1.88% |
| 2004-04-13 | 0 | 15.95 | 15.95 | 16.00 | 15.95 | 16.10 | 105,500 | 1,692,475 | 16.042 | 2.781 | 2.781 | 2.790 | 2.781 | 2.807 | 605,026 | 2.7974 | 1.59% |
| 2004-04-08 | 0 | 15.70 | 15.65 | 15.80 | 15.10 | 15.85 | 573,500 | 8,767,879 | 15.288 | 2.738 | 2.729 | 2.755 | 2.633 | 2.764 | 3,288,934 | 2.6659 | 5.37% |
| 2004-04-07 | 0 | 14.90 | 14.85 | 14.95 | 14.20 | 14.90 | 377,050 | 5,580,465 | 14.800 | 2.598 | 2.589 | 2.607 | 2.476 | 2.598 | 2,162,324 | 2.5808 | 4.56% |
| 2004-04-06 | 0 | 14.25 | 14.25 | 14.40 | 14.20 | 14.40 | 89,640 | 1,274,135 | 14.214 | 2.485 | 2.485 | 2.511 | 2.476 | 2.511 | 514,072 | 2.4785 | 0.35% |
| 2004-04-02 | 0 | 14.20 | 14.20 | - | 14.00 | 14.30 | 1,037,500 | 14,727,900 | 14.196 | 2.476 | 2.476 | - | 2.441 | 2.494 | 5,949,902 | 2.4753 | 1.43% |
| 2004-04-01 | 0 | 14.00 | 14.00 | 14.15 | 14.00 | 14.25 | 617,000 | 8,764,400 | 14.205 | 2.441 | 2.441 | 2.467 | 2.441 | 2.485 | 3,538,400 | 2.4769 | -1.75% |
| 2004-03-31 | 0 | 14.25 | 14.25 | 14.40 | 14.10 | 14.40 | 30,000 | 427,250 | 14.242 | 2.485 | 2.485 | 2.511 | 2.459 | 2.511 | 172,045 | 2.4834 | -1.04% |
| 2004-03-30 | 0 | 14.40 | 14.30 | 14.50 | 14.05 | 14.40 | 469,000 | 6,642,100 | 14.162 | 2.511 | 2.494 | 2.528 | 2.450 | 2.511 | 2,689,643 | 2.4695 | 2.49% |
| 2004-03-29 | 0 | 14.05 | 14.00 | 14.10 | 14.00 | 14.10 | 369,000 | 5,182,250 | 14.044 | 2.450 | 2.441 | 2.459 | 2.441 | 2.459 | 2,116,158 | 2.4489 | 0.00% |
| 2004-03-26 | 0 | 14.05 | 13.70 | 14.10 | - | - | 0 | 0 | - | 2.450 | 2.389 | 2.459 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 14.05 | 13.90 | - | 14.05 | 14.05 | 1,000 | 14,050 | 14.050 | 2.450 | 2.424 | - | 2.450 | 2.450 | 5,735 | 2.4499 | -0.35% |
| 2004-03-24 | 0 | 14.10 | 13.95 | 14.10 | 14.05 | 14.10 | 287,000 | 4,041,450 | 14.082 | 2.459 | 2.432 | 2.459 | 2.450 | 2.459 | 1,645,901 | 2.4555 | 0.00% |
| 2004-03-23 | 0 | 14.10 | 14.00 | 14.20 | 14.00 | 14.10 | 15,000 | 210,500 | 14.033 | 2.459 | 2.441 | 2.476 | 2.441 | 2.459 | 86,023 | 2.4470 | 0.71% |
| 2004-03-22 | 0 | 14.00 | 13.95 | 14.10 | 14.00 | 14.00 | 15,000 | 210,000 | 14.000 | 2.441 | 2.432 | 2.459 | 2.441 | 2.441 | 86,023 | 2.4412 | -1.06% |
| 2004-03-19 | 0 | 14.15 | 14.15 | 14.30 | 14.10 | 14.30 | 111,000 | 1,575,250 | 14.191 | 2.467 | 2.467 | 2.494 | 2.459 | 2.494 | 636,568 | 2.4746 | -1.05% |
| 2004-03-18 | 0 | 14.30 | 14.25 | 14.30 | 14.00 | 14.60 | 600,500 | 8,672,650 | 14.442 | 2.494 | 2.485 | 2.494 | 2.441 | 2.546 | 3,443,775 | 2.5184 | 1.42% |
| 2004-03-17 | 0 | 14.10 | 14.05 | 14.15 | 13.90 | 14.15 | 283,500 | 3,941,752 | 13.904 | 2.459 | 2.450 | 2.467 | 2.424 | 2.467 | 1,625,829 | 2.4245 | 2.17% |
| 2004-03-16 | 0 | 13.80 | 13.80 | 13.85 | 13.75 | 14.10 | 615,000 | 8,501,250 | 13.823 | 2.406 | 2.406 | 2.415 | 2.398 | 2.459 | 3,526,930 | 2.4104 | -2.13% |
| 2004-03-15 | 0 | 14.10 | 14.10 | - | 14.10 | 14.60 | 286,500 | 4,099,500 | 14.309 | 2.459 | 2.459 | - | 2.459 | 2.546 | 1,643,033 | 2.4951 | -2.76% |
| 2004-03-12 | 0 | 14.50 | 13.90 | 14.50 | 14.20 | 14.50 | 188,000 | 2,706,125 | 14.394 | 2.528 | 2.424 | 2.528 | 2.476 | 2.528 | 1,078,151 | 2.5100 | 0.00% |
| 2004-03-11 | 0 | 14.50 | 14.50 | 14.55 | 14.45 | 14.60 | 376,500 | 5,485,700 | 14.570 | 2.528 | 2.528 | 2.537 | 2.520 | 2.546 | 2,159,169 | 2.5407 | -1.36% |
| 2004-03-10 | 0 | 14.70 | 14.50 | 14.70 | 14.60 | 14.70 | 71,000 | 1,052,490 | 14.824 | 2.563 | 2.528 | 2.563 | 2.546 | 2.563 | 407,174 | 2.5849 | -0.68% |
| 2004-03-09 | 0 | 14.80 | 14.55 | 14.85 | 14.80 | 14.95 | 122,000 | 1,811,550 | 14.849 | 2.581 | 2.537 | 2.589 | 2.581 | 2.607 | 699,651 | 2.5892 | -1.33% |
| 2004-03-08 | 0 | 15.00 | 15.00 | 15.10 | 14.95 | 15.15 | 48,000 | 720,850 | 15.018 | 2.616 | 2.616 | 2.633 | 2.607 | 2.642 | 275,273 | 2.6187 | -0.99% |
| 2004-03-05 | 0 | 15.15 | 15.10 | - | - | - | 0 | 0 | - | 2.642 | 2.633 | - | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 15.15 | 15.10 | 15.30 | 15.15 | 15.30 | 134,500 | 2,062,488 | 15.335 | 2.642 | 2.633 | 2.668 | 2.642 | 2.668 | 771,337 | 2.6739 | -0.33% |
| 2004-03-03 | 0 | 15.20 | 15.20 | 15.30 | 15.20 | 15.75 | 252,000 | 3,882,050 | 15.405 | 2.650 | 2.650 | 2.668 | 2.650 | 2.746 | 1,445,181 | 2.6862 | -3.49% |
| 2004-03-02 | 0 | 15.75 | 15.60 | 15.90 | 15.75 | 16.00 | 48,000 | 765,535 | 15.949 | 2.746 | 2.720 | 2.773 | 2.746 | 2.790 | 275,273 | 2.7810 | -1.56% |
| 2004-03-01 | 0 | 16.00 | 15.70 | 16.00 | 15.90 | 16.20 | 55,860 | 894,013 | 16.005 | 2.790 | 2.738 | 2.790 | 2.773 | 2.825 | 320,348 | 2.7908 | -1.23% |
| 2004-02-27 | 0 | 16.20 | 16.20 | 16.35 | - | - | 0 | 0 | - | 2.825 | 2.825 | 2.851 | - | - | 0 | - | 0.93% |
| 2004-02-26 | 0 | 16.05 | 15.80 | 16.70 | - | - | 0 | 0 | - | 2.799 | 2.755 | 2.912 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 16.05 | 16.05 | 16.30 | 16.05 | 16.05 | 4,500 | 72,225 | 16.050 | 2.799 | 2.799 | 2.842 | 2.799 | 2.799 | 25,807 | 2.7987 | -3.31% |
| 2004-02-24 | 0 | 16.60 | 16.10 | 16.60 | - | - | 0 | 0 | - | 2.895 | 2.807 | 2.895 | - | - | 0 | - | -0.60% |
| 2004-02-23 | 0 | 16.70 | 16.30 | 16.80 | 16.00 | 16.70 | 125,000 | 2,011,700 | 16.094 | 2.912 | 2.842 | 2.929 | 2.790 | 2.912 | 716,856 | 2.8063 | -0.60% |
| 2004-02-20 | 0 | 16.80 | 16.70 | 17.05 | 16.00 | 16.80 | 212,000 | 3,488,425 | 16.455 | 2.929 | 2.912 | 2.973 | 2.790 | 2.929 | 1,215,787 | 2.8693 | 4.67% |
| 2004-02-19 | 0 | 16.05 | 16.00 | 16.10 | 15.65 | 16.05 | 131,500 | 2,064,875 | 15.703 | 2.799 | 2.790 | 2.807 | 2.729 | 2.799 | 754,132 | 2.7381 | 3.22% |
| 2004-02-18 | 0 | 15.55 | 15.50 | 16.20 | 15.55 | 15.55 | 46,000 | 722,050 | 15.697 | 2.711 | 2.703 | 2.825 | 2.711 | 2.711 | 263,803 | 2.7371 | -1.58% |
| 2004-02-17 | 0 | 15.80 | 15.65 | 16.00 | 15.40 | 15.80 | 268,500 | 4,162,000 | 15.501 | 2.755 | 2.729 | 2.790 | 2.685 | 2.755 | 1,539,806 | 2.7029 | 5.33% |
| 2004-02-16 | 0 | 15.00 | 15.00 | 15.35 | - | - | 0 | 0 | - | 2.616 | 2.616 | 2.677 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 15.00 | 14.85 | 15.40 | 14.85 | 15.60 | 1,292,500 | 19,099,600 | 14.777 | 2.616 | 2.589 | 2.685 | 2.589 | 2.720 | 7,412,288 | 2.5767 | 1.01% |
| 2004-02-12 | 0 | 14.85 | 14.70 | 14.85 | 14.85 | 14.95 | 3,105,500 | 45,346,875 | 14.602 | 2.589 | 2.563 | 2.589 | 2.589 | 2.607 | 17,809,563 | 2.5462 | -1.00% |
| 2004-02-11 | 0 | 15.00 | 14.80 | 15.20 | 15.00 | 15.00 | 35,000 | 544,425 | 15.555 | 2.616 | 2.581 | 2.650 | 2.616 | 2.616 | 200,720 | 2.7124 | -4.15% |
| 2004-02-10 | 0 | 15.65 | - | 15.65 | 15.60 | 15.70 | 58,000 | 907,500 | 15.647 | 2.729 | - | 2.729 | 2.720 | 2.738 | 332,621 | 2.7283 | 0.97% |
| 2004-02-09 | 0 | 15.50 | 15.50 | 15.70 | 15.10 | 15.60 | 288,000 | 4,445,650 | 15.436 | 2.703 | 2.703 | 2.738 | 2.633 | 2.720 | 1,651,636 | 2.6917 | 0.65% |
| 2004-02-06 | 0 | 15.40 | 15.30 | 15.40 | 14.70 | 15.40 | 257,000 | 3,856,900 | 15.007 | 2.685 | 2.668 | 2.685 | 2.563 | 2.685 | 1,473,855 | 2.6169 | 4.05% |
| 2004-02-05 | 0 | 14.80 | 14.60 | 14.85 | 14.20 | 14.80 | 326,000 | 4,699,275 | 14.415 | 2.581 | 2.546 | 2.589 | 2.476 | 2.581 | 1,869,560 | 2.5136 | 3.86% |
| 2004-02-04 | 0 | 14.25 | 13.75 | 14.25 | 14.20 | 14.30 | 17,000 | 242,950 | 14.291 | 2.485 | 2.398 | 2.485 | 2.476 | 2.494 | 97,492 | 2.4920 | 3.64% |
| 2004-02-03 | 0 | 13.75 | 13.75 | 14.40 | 13.60 | 13.75 | 2,500 | 34,300 | 13.720 | 2.398 | 2.398 | 2.511 | 2.371 | 2.398 | 14,337 | 2.3924 | -1.08% |
| 2004-02-02 | 0 | 13.90 | 13.75 | 14.30 | 13.90 | 14.20 | 19,000 | 267,650 | 14.087 | 2.424 | 2.398 | 2.494 | 2.424 | 2.476 | 108,962 | 2.4564 | -2.46% |
| 2004-01-30 | 0 | 14.25 | 14.25 | 14.65 | 14.10 | 14.25 | 349,000 | 4,956,250 | 14.201 | 2.485 | 2.485 | 2.555 | 2.459 | 2.485 | 2,001,461 | 2.4763 | 0.00% |
| 2004-01-29 | 0 | 14.25 | 13.95 | 14.25 | 14.15 | 14.30 | 116,000 | 1,650,300 | 14.227 | 2.485 | 2.432 | 2.485 | 2.467 | 2.494 | 665,242 | 2.4808 | 0.35% |
| 2004-01-28 | 0 | 14.20 | 14.20 | 14.40 | 14.10 | 14.20 | 39,500 | 560,100 | 14.180 | 2.476 | 2.476 | 2.511 | 2.459 | 2.476 | 226,526 | 2.4726 | -4.05% |
| 2004-01-27 | 0 | 14.80 | 14.00 | 14.80 | 13.60 | 14.80 | 334,240 | 4,589,537 | 13.731 | 2.581 | 2.441 | 2.581 | 2.371 | 2.581 | 1,916,815 | 2.3944 | 3.14% |
| 2004-01-26 | 0 | 14.35 | 14.20 | 14.35 | 14.35 | 14.65 | 126,060 | 1,831,155 | 14.526 | 2.502 | 2.476 | 2.502 | 2.502 | 2.555 | 722,935 | 2.5329 | -1.03% |
| 2004-01-21 | 0 | 14.50 | 14.30 | 14.50 | 14.50 | 14.60 | 49,500 | 718,450 | 14.514 | 2.528 | 2.494 | 2.528 | 2.528 | 2.546 | 283,875 | 2.5309 | -1.36% |
| 2004-01-20 | 0 | 14.70 | 14.75 | 14.80 | 14.70 | 14.80 | 137,000 | 2,024,600 | 14.778 | 2.563 | 2.572 | 2.581 | 2.563 | 2.581 | 785,674 | 2.5769 | 1.03% |
| 2004-01-19 | 0 | 14.55 | 14.55 | 14.80 | 14.55 | 14.85 | 120,000 | 1,759,975 | 14.667 | 2.537 | 2.537 | 2.581 | 2.537 | 2.589 | 688,181 | 2.5574 | 0.34% |
| 2004-01-16 | 0 | 14.50 | 14.40 | 14.50 | 14.20 | 14.50 | 27,500 | 397,000 | 14.436 | 2.528 | 2.511 | 2.528 | 2.476 | 2.528 | 157,708 | 2.5173 | 0.35% |
| 2004-01-15 | 0 | 14.45 | 14.45 | 14.50 | 14.20 | 14.45 | 110,500 | 1,589,600 | 14.386 | 2.520 | 2.520 | 2.528 | 2.476 | 2.520 | 633,700 | 2.5084 | 2.48% |
| 2004-01-14 | 0 | 14.10 | 14.00 | 14.40 | 14.10 | 14.50 | 86,500 | 1,236,300 | 14.293 | 2.459 | 2.441 | 2.511 | 2.459 | 2.528 | 496,064 | 2.4922 | -2.76% |
| 2004-01-13 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.55 | 5,048,000 | 69,568,450 | 13.781 | 2.528 | 2.494 | 2.528 | 2.494 | 2.537 | 28,949,501 | 2.4031 | 0.00% |
| 2004-01-12 | 0 | 14.50 | 14.50 | 14.75 | 14.50 | 14.50 | 8,000 | 116,000 | 14.500 | 2.528 | 2.528 | 2.572 | 2.528 | 2.528 | 45,879 | 2.5284 | -2.03% |
| 2004-01-09 | 0 | 14.80 | 14.60 | 14.80 | 13.90 | 14.90 | 243,000 | 3,522,050 | 14.494 | 2.581 | 2.546 | 2.581 | 2.424 | 2.598 | 1,393,568 | 2.5274 | 6.47% |
| 2004-01-08 | 0 | 13.90 | 13.90 | 14.05 | 13.90 | 14.00 | 6,000 | 83,800 | 13.967 | 2.424 | 2.424 | 2.450 | 2.424 | 2.441 | 34,409 | 2.4354 | -0.71% |
| 2004-01-07 | 0 | 14.00 | 13.80 | 14.10 | 13.80 | 14.00 | 81,500 | 1,128,000 | 13.841 | 2.441 | 2.406 | 2.459 | 2.406 | 2.441 | 467,390 | 2.4134 | 0.00% |
| 2004-01-06 | 0 | 14.00 | 14.00 | 14.25 | 13.80 | 14.60 | 65,000 | 915,115 | 14.079 | 2.441 | 2.441 | 2.485 | 2.406 | 2.546 | 372,765 | 2.4549 | -4.76% |
| 2004-01-05 | 0 | 14.70 | 14.50 | 14.70 | 13.80 | 14.80 | 158,000 | 2,266,500 | 14.345 | 2.563 | 2.528 | 2.563 | 2.406 | 2.581 | 906,106 | 2.5014 | 5.76% |
| 2004-01-02 | 0 | 13.90 | 13.80 | 13.95 | 13.80 | 13.90 | 94,000 | 1,300,850 | 13.839 | 2.424 | 2.406 | 2.432 | 2.406 | 2.424 | 539,075 | 2.4131 | -0.36% |
| 2003-12-31 | 0 | 13.95 | 13.75 | 14.00 | 13.70 | 14.00 | 54,500 | 757,875 | 13.906 | 2.432 | 2.398 | 2.441 | 2.389 | 2.441 | 312,549 | 2.4248 | 1.45% |
| 2003-12-30 | 0 | 13.75 | 13.75 | 14.00 | 13.75 | 14.00 | 173,500 | 2,422,700 | 13.964 | 2.398 | 2.398 | 2.441 | 2.398 | 2.441 | 994,996 | 2.4349 | -0.72% |
| 2003-12-29 | 0 | 13.85 | 13.85 | 13.90 | 13.85 | 13.90 | 22,250 | 308,638 | 13.871 | 2.415 | 2.415 | 2.424 | 2.415 | 2.424 | 127,600 | 2.4188 | -1.07% |
| 2003-12-24 | 0 | 14.00 | 14.00 | 14.30 | 13.75 | 14.40 | 362,250 | 5,031,025 | 13.888 | 2.441 | 2.441 | 2.494 | 2.398 | 2.511 | 2,077,448 | 2.4217 | 1.82% |
| 2003-12-23 | 0 | 13.75 | 13.70 | 13.80 | 13.65 | 13.75 | 110,900 | 1,520,685 | 13.712 | 2.398 | 2.389 | 2.406 | 2.380 | 2.398 | 635,994 | 2.3910 | 0.36% |
| 2003-12-22 | 0 | 13.70 | 13.70 | 13.75 | 13.70 | 13.70 | 66,500 | 911,050 | 13.700 | 2.389 | 2.389 | 2.398 | 2.389 | 2.389 | 381,367 | 2.3889 | 0.00% |
| 2003-12-19 | 0 | 13.70 | 13.65 | 13.70 | 13.70 | 13.75 | 261,500 | 3,583,125 | 13.702 | 2.389 | 2.380 | 2.389 | 2.389 | 2.398 | 1,499,662 | 2.3893 | -0.36% |
| 2003-12-18 | 0 | 13.75 | 13.75 | 13.85 | 13.70 | 13.75 | 245,500 | 3,372,825 | 13.739 | 2.398 | 2.398 | 2.415 | 2.389 | 2.398 | 1,407,905 | 2.3956 | -0.72% |
| 2003-12-17 | 0 | 13.85 | 13.75 | 13.85 | 13.70 | 13.85 | 150,500 | 2,066,675 | 13.732 | 2.415 | 2.398 | 2.415 | 2.389 | 2.415 | 863,094 | 2.3945 | -0.36% |
| 2003-12-16 | 0 | 13.90 | 13.75 | 13.95 | 13.50 | 13.90 | 534,000 | 7,385,850 | 13.831 | 2.424 | 2.398 | 2.432 | 2.354 | 2.424 | 3,062,408 | 2.4118 | 0.36% |
| 2003-12-15 | 0 | 13.85 | 13.85 | 13.90 | 13.80 | 14.10 | 160,500 | 2,232,500 | 13.910 | 2.415 | 2.415 | 2.424 | 2.406 | 2.459 | 920,443 | 2.4255 | -0.72% |
| 2003-12-12 | 0 | 13.95 | 13.85 | 14.00 | 13.75 | 13.95 | 243,000 | 3,379,000 | 13.905 | 2.432 | 2.415 | 2.441 | 2.398 | 2.432 | 1,393,568 | 2.4247 | 0.00% |
| 2003-12-11 | 0 | 13.95 | 13.90 | 13.95 | 13.95 | 13.95 | 88,000 | 1,227,600 | 13.950 | 2.432 | 2.424 | 2.432 | 2.432 | 2.432 | 504,666 | 2.4325 | 0.00% |
| 2003-12-10 | 0 | 13.95 | 13.70 | 14.00 | 13.50 | 14.00 | 480,500 | 6,614,775 | 13.766 | 2.432 | 2.389 | 2.441 | 2.354 | 2.441 | 2,755,593 | 2.4005 | 3.33% |
| 2003-12-09 | 0 | 13.50 | 13.50 | 13.55 | 13.50 | 13.50 | 44,500 | 600,750 | 13.500 | 2.354 | 2.354 | 2.363 | 2.354 | 2.354 | 255,201 | 2.3540 | 0.00% |
| 2003-12-08 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.55 | 312,000 | 4,215,950 | 13.513 | 2.354 | 2.354 | 2.371 | 2.354 | 2.363 | 1,789,272 | 2.3562 | -0.37% |
| 2003-12-05 | 0 | 13.55 | 13.50 | 13.55 | 13.45 | 13.55 | 217,500 | 2,936,875 | 13.503 | 2.363 | 2.354 | 2.363 | 2.345 | 2.363 | 1,247,329 | 2.3545 | 0.37% |
| 2003-12-04 | 0 | 13.50 | 13.50 | 13.55 | 13.50 | 13.55 | 336,500 | 4,537,900 | 13.486 | 2.354 | 2.354 | 2.363 | 2.354 | 2.363 | 1,929,776 | 2.3515 | 0.00% |
| 2003-12-03 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.50 | 504,000 | 6,794,650 | 13.481 | 2.354 | 2.354 | 2.363 | 2.337 | 2.354 | 2,890,362 | 2.3508 | 0.00% |
| 2003-12-02 | 0 | 13.50 | 13.50 | 13.55 | 13.50 | 13.55 | 251,000 | 3,389,600 | 13.504 | 2.354 | 2.354 | 2.363 | 2.354 | 2.363 | 1,439,446 | 2.3548 | 0.00% |
| 2003-12-01 | 0 | 13.50 | 13.50 | 13.55 | 13.45 | 13.55 | 321,000 | 4,334,850 | 13.504 | 2.354 | 2.354 | 2.363 | 2.345 | 2.363 | 1,840,885 | 2.3548 | 0.00% |
| 2003-11-28 | 0 | 13.50 | 13.30 | 13.50 | 13.05 | 13.60 | 1,861,000 | 24,847,900 | 13.352 | 2.354 | 2.319 | 2.354 | 2.276 | 2.371 | 10,672,548 | 2.3282 | 3.45% |
| 2003-11-27 | 0 | 13.05 | 13.00 | 13.05 | 13.00 | 13.05 | 396,500 | 5,154,525 | 13.000 | 2.276 | 2.267 | 2.276 | 2.267 | 2.276 | 2,273,866 | 2.2669 | 0.38% |
| 2003-11-26 | 0 | 13.00 | 12.95 | 13.05 | 12.85 | 13.00 | 805,800 | 10,450,260 | 12.969 | 2.267 | 2.258 | 2.276 | 2.241 | 2.267 | 4,621,139 | 2.2614 | 0.78% |
| 2003-11-25 | 0 | 12.90 | 12.85 | 12.95 | 12.80 | 12.95 | 465,000 | 5,999,975 | 12.903 | 2.249 | 2.241 | 2.258 | 2.232 | 2.258 | 2,666,703 | 2.2500 | 0.78% |
| 2003-11-24 | 0 | 12.80 | 12.80 | 12.85 | 12.65 | 12.75 | 222,000 | 2,814,272 | 12.677 | 2.232 | 2.232 | 2.241 | 2.206 | 2.223 | 1,273,136 | 2.2105 | 1.59% |
| 2003-11-21 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.75 | 991,500 | 12,518,975 | 12.626 | 2.197 | 2.197 | 2.215 | 2.197 | 2.223 | 5,686,100 | 2.2017 | -0.79% |
| 2003-11-20 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 12.90 | 331,500 | 4,230,200 | 12.761 | 2.215 | 2.215 | 2.232 | 2.215 | 2.249 | 1,901,101 | 2.2251 | -0.78% |
| 2003-11-19 | 0 | 12.80 | 12.70 | 12.80 | 12.75 | 12.85 | 595,000 | 7,618,125 | 12.804 | 2.232 | 2.215 | 2.232 | 2.223 | 2.241 | 3,412,233 | 2.2326 | -0.78% |
| 2003-11-18 | 0 | 12.90 | 12.85 | 12.90 | 12.40 | 13.10 | 894,500 | 11,498,925 | 12.855 | 2.249 | 2.241 | 2.249 | 2.162 | 2.284 | 5,129,819 | 2.2416 | -1.53% |
| 2003-11-17 | 0 | 13.10 | 13.05 | 13.10 | 13.05 | 13.15 | 605,000 | 7,961,552 | 13.160 | 2.284 | 2.276 | 2.284 | 2.276 | 2.293 | 3,469,582 | 2.2947 | -2.96% |
| 2003-11-14 | 0 | 13.50 | 13.35 | 13.50 | 13.30 | 13.50 | 384,200 | 5,152,242 | 13.410 | 2.354 | 2.328 | 2.354 | 2.319 | 2.354 | 2,203,328 | 2.3384 | -0.37% |
| 2003-11-13 | 0 | 13.55 | 13.50 | 13.60 | 13.50 | 13.80 | 673,500 | 9,140,000 | 13.571 | 2.363 | 2.354 | 2.371 | 2.354 | 2.406 | 3,862,419 | 2.3664 | 0.00% |
| 2003-11-12 | 0 | 13.55 | 13.50 | 13.60 | 13.15 | 13.80 | 1,741,500 | 23,616,900 | 13.561 | 2.363 | 2.354 | 2.371 | 2.293 | 2.406 | 9,987,234 | 2.3647 | 2.26% |
| 2003-11-11 | 0 | 13.25 | 13.20 | 13.25 | 13.00 | 13.25 | 537,401 | 7,052,063 | 13.123 | 2.310 | 2.302 | 2.310 | 2.267 | 2.310 | 3,081,912 | 2.2882 | 1.15% |
| 2003-11-10 | 0 | 13.10 | 13.20 | 13.25 | 12.95 | 13.30 | 1,272,000 | 16,644,070 | 13.085 | 2.284 | 2.302 | 2.310 | 2.258 | 2.319 | 7,294,724 | 2.2817 | -0.76% |
| 2003-11-07 | 0 | 13.20 | 13.10 | 13.20 | 13.00 | 13.35 | 679,400 | 8,915,695 | 13.123 | 2.302 | 2.284 | 2.302 | 2.267 | 2.328 | 3,896,254 | 2.2883 | -0.38% |
| 2003-11-06 | 0 | 13.25 | 13.10 | 13.30 | 12.90 | 13.40 | 2,849,000 | 37,272,890 | 13.083 | 2.310 | 2.284 | 2.319 | 2.249 | 2.337 | 16,338,575 | 2.2813 | -1.12% |
| 2003-11-05 | 0 | 13.40 | 13.40 | 13.45 | 13.25 | 13.95 | 2,332,000 | 31,731,535 | 13.607 | 2.337 | 2.337 | 2.345 | 2.310 | 2.432 | 13,373,660 | 2.3727 | -3.60% |
| 2003-11-04 | 0 | 13.90 | 13.75 | 13.85 | 13.60 | 14.40 | 3,255,500 | 45,479,900 | 13.970 | 2.424 | 2.398 | 2.415 | 2.371 | 2.511 | 18,669,790 | 2.4360 | 0.72% |
| 2003-11-03 | 0 | 13.80 | 13.70 | 13.80 | 13.60 | 14.75 | 7,978,500 | 111,176,117 | 13.935 | 2.406 | 2.389 | 2.406 | 2.371 | 2.572 | 45,755,466 | 2.4298 | -1.43% |
| 2003-10-31 | 0 | 14.00 | 14.00 | 14.05 | 12.70 | 14.35 | 17,783,500 | 240,838,350 | 13.543 | 2.441 | 2.441 | 2.450 | 2.215 | 2.502 | 101,985,628 | 2.3615 |
Webb-site Database - Powered By Linux Group