Hunan Nonferrous Metals Corporation Limited: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	02626	2006-03-31	2015-03-25	2015-03-31	Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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.

Download CSV

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
2015-03-30	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	4.180	-	-	-	-	0	-	0.00%
2015-03-25	0	4.180	4.180	4.190	4.180	4.190	20,212,266	84,493,348	4.1803	4.180	4.180	4.190	4.180	4.190	20,212,266	4.1803	-0.24%
2015-03-24	0	4.190	4.180	4.190	4.180	4.190	11,654,000	48,722,900	4.1808	4.190	4.180	4.190	4.180	4.190	11,654,000	4.1808	0.00%
2015-03-23	0	4.190	4.180	4.190	4.180	4.190	3,287,000	13,743,720	4.1812	4.190	4.180	4.190	4.180	4.190	3,287,000	4.1812	0.24%
2015-03-20	0	4.180	4.180	4.190	4.180	4.190	6,312,004	26,396,856	4.1820	4.180	4.180	4.190	4.180	4.190	6,312,004	4.1820	-0.24%
2015-03-19	0	4.190	4.180	4.190	4.180	4.190	4,350,000	18,184,060	4.1802	4.190	4.180	4.190	4.180	4.190	4,350,000	4.1802	0.00%
2015-03-18	0	4.190	4.180	4.190	4.180	4.190	4,543,000	19,011,130	4.1847	4.190	4.180	4.190	4.180	4.190	4,543,000	4.1847	0.48%
2015-03-17	0	4.170	4.170	4.180	4.160	4.180	8,533,600	35,543,892	4.1652	4.170	4.170	4.180	4.160	4.180	8,533,600	4.1652	0.48%
2015-03-16	0	4.150	4.140	4.150	4.140	4.150	4,138,000	17,145,500	4.1434	4.150	4.140	4.150	4.140	4.150	4,138,000	4.1434	0.00%
2015-03-13	0	4.150	4.140	4.150	4.140	4.150	4,782,888	19,818,089	4.1435	4.150	4.140	4.150	4.140	4.150	4,782,888	4.1435	0.00%
2015-03-12	0	4.150	4.160	4.170	4.140	4.160	20,446,000	84,752,020	4.1452	4.150	4.160	4.170	4.140	4.160	20,446,000	4.1452	0.00%
2015-03-11	0	4.150	4.140	4.150	4.130	4.150	11,937,000	49,392,990	4.1378	4.150	4.140	4.150	4.130	4.150	11,937,000	4.1378	0.00%
2015-03-10	0	4.150	4.140	4.150	4.130	4.160	39,544,000	163,818,200	4.1427	4.150	4.140	4.150	4.130	4.160	39,544,000	4.1427	0.24%
2015-03-09	0	4.140	4.140	4.150	4.130	4.170	58,560,000	243,054,180	4.1505	4.140	4.140	4.150	4.130	4.170	58,560,000	4.1505	3.50%
2015-03-06	1	-	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2015-03-05	0	4.000	3.990	4.000	3.980	4.050	51,116,000	204,756,030	4.0057	4.000	3.990	4.000	3.980	4.050	51,116,000	4.0057	-1.23%
2015-03-04	0	4.050	4.040	4.050	4.050	4.080	22,384,373	90,822,614	4.0574	4.050	4.040	4.050	4.050	4.080	22,384,373	4.0574	0.00%
2015-03-03	0	4.050	4.040	4.050	4.040	4.070	19,706,800	79,885,794	4.0537	4.050	4.040	4.050	4.040	4.070	19,706,800	4.0537	-0.25%
2015-03-02	0	4.060	4.050	4.060	4.040	4.080	10,960,000	44,494,020	4.0597	4.060	4.050	4.060	4.040	4.080	10,960,000	4.0597	0.00%
2015-02-27	0	4.060	4.060	4.070	4.060	4.090	5,974,000	24,286,020	4.0653	4.060	4.060	4.070	4.060	4.090	5,974,000	4.0653	-0.25%
2015-02-26	0	4.070	4.070	4.080	4.060	4.100	7,926,373	32,318,096	4.0773	4.070	4.070	4.080	4.060	4.100	7,926,373	4.0773	0.25%
2015-02-25	0	4.060	4.060	4.070	4.050	4.070	12,714,000	51,628,780	4.0608	4.060	4.060	4.070	4.050	4.070	12,714,000	4.0608	-0.25%
2015-02-24	0	4.070	4.060	4.070	4.050	4.070	2,684,000	10,884,180	4.0552	4.070	4.060	4.070	4.050	4.070	2,684,000	4.0552	0.49%
2015-02-23	0	4.050	4.050	4.070	4.050	4.080	4,618,000	18,732,660	4.0564	4.050	4.050	4.070	4.050	4.080	4,618,000	4.0564	0.00%
2015-02-18	0	4.050	4.040	4.050	4.030	4.050	1,128,000	4,556,140	4.0391	4.050	4.040	4.050	4.030	4.050	1,128,000	4.0391	0.25%
2015-02-17	0	4.040	4.040	4.050	4.010	4.050	7,475,230	30,105,718	4.0274	4.040	4.040	4.050	4.010	4.050	7,475,230	4.0274	0.75%
2015-02-16	0	4.010	4.000	4.010	3.990	4.020	12,728,000	50,936,270	4.0019	4.010	4.000	4.010	3.990	4.020	12,728,000	4.0019	0.50%
2015-02-13	0	3.990	3.990	4.000	3.970	4.000	8,587,000	34,201,590	3.9829	3.990	3.990	4.000	3.970	4.000	8,587,000	3.9829	0.25%
2015-02-12	0	3.980	3.970	3.980	3.970	3.980	8,142,000	32,332,260	3.9710	3.980	3.970	3.980	3.970	3.980	8,142,000	3.9710	0.25%
2015-02-11	0	3.970	3.960	3.970	3.960	3.980	6,144,000	24,391,350	3.9699	3.970	3.960	3.970	3.960	3.980	6,144,000	3.9699	0.00%
2015-02-10	0	3.970	3.970	3.980	3.950	3.980	4,066,933	16,158,852	3.9732	3.970	3.970	3.980	3.950	3.980	4,066,933	3.9732	-0.25%
2015-02-09	0	3.980	3.970	3.980	3.940	3.990	3,270,599	12,985,142	3.9703	3.980	3.970	3.980	3.940	3.990	3,270,599	3.9703	0.51%
2015-02-06	0	3.960	3.960	3.970	3.940	3.980	6,110,000	24,193,910	3.9597	3.960	3.960	3.970	3.940	3.980	6,110,000	3.9597	-0.50%
2015-02-05	0	3.980	3.970	3.980	3.960	4.000	7,784,000	31,009,360	3.9837	3.980	3.970	3.980	3.960	4.000	7,784,000	3.9837	-0.25%
2015-02-04	0	3.990	3.990	4.000	3.960	4.000	10,552,000	42,082,890	3.9881	3.990	3.990	4.000	3.960	4.000	10,552,000	3.9881	0.25%
2015-02-03	0	3.980	3.970	3.980	3.960	4.000	25,920,000	102,918,280	3.9706	3.980	3.970	3.980	3.960	4.000	25,920,000	3.9706	-0.25%
2015-02-02	0	3.990	3.980	3.990	3.980	4.020	12,744,000	50,964,540	3.9991	3.990	3.980	3.990	3.980	4.020	12,744,000	3.9991	-0.75%
2015-01-30	0	4.020	4.010	4.020	4.010	4.030	10,086,000	40,521,480	4.0176	4.020	4.010	4.020	4.010	4.030	10,086,000	4.0176	0.00%
2015-01-29	0	4.020	4.010	4.020	4.000	4.020	24,208,000	97,049,300	4.0090	4.020	4.010	4.020	4.000	4.020	24,208,000	4.0090	0.25%
2015-01-28	0	4.010	4.000	4.010	3.990	4.010	13,340,000	53,367,040	4.0005	4.010	4.000	4.010	3.990	4.010	13,340,000	4.0005	0.25%
2015-01-27	0	4.000	4.000	4.010	3.990	4.010	11,793,000	47,166,000	3.9995	4.000	4.000	4.010	3.990	4.010	11,793,000	3.9995	0.00%
2015-01-26	0	4.000	3.990	4.000	3.990	4.010	15,644,000	62,577,220	4.0001	4.000	3.990	4.000	3.990	4.010	15,644,000	4.0001	0.00%
2015-01-23	0	4.000	3.990	4.000	3.990	4.010	17,464,000	69,851,060	3.9997	4.000	3.990	4.000	3.990	4.010	17,464,000	3.9997	-0.25%
2015-01-22	0	4.010	4.000	4.010	3.960	4.010	33,970,000	135,765,800	3.9966	4.010	4.000	4.010	3.960	4.010	33,970,000	3.9966	0.50%
2015-01-21	0	3.990	3.980	4.000	3.930	4.020	99,804,000	397,086,530	3.9787	3.990	3.980	4.000	3.930	4.020	99,804,000	3.9787	0.50%
2015-01-20	0	3.970	3.970	3.980	3.950	4.000	58,380,060	231,587,798	3.9669	3.970	3.970	3.980	3.950	4.000	58,380,060	3.9669	0.51%
2015-01-19	0	3.950	3.940	3.950	3.890	4.030	61,744,204	243,248,921	3.9396	3.950	3.940	3.950	3.890	4.030	61,744,204	3.9396	4.77%
2015-01-16	0	3.770	3.770	3.780	3.770	3.790	8,462,000	31,990,410	3.7805	3.770	3.770	3.780	3.770	3.790	8,462,000	3.7805	-0.26%
2015-01-15	0	3.780	3.770	3.780	3.750	3.790	5,626,000	21,229,780	3.7735	3.780	3.770	3.780	3.750	3.790	5,626,000	3.7735	-0.53%
2015-01-14	0	3.800	3.780	3.800	3.750	3.800	5,828,000	21,985,920	3.7725	3.800	3.780	3.800	3.750	3.800	5,828,000	3.7725	1.33%
2015-01-13	0	3.750	3.750	3.760	3.700	3.840	31,530,000	118,862,020	3.7698	3.750	3.750	3.760	3.700	3.840	31,530,000	3.7698	-2.34%
2015-01-12	0	3.840	3.840	3.850	3.830	3.870	8,134,000	31,331,020	3.8519	3.840	3.840	3.850	3.830	3.870	8,134,000	3.8519	-1.03%
2015-01-09	0	3.880	3.860	3.880	3.840	3.890	14,598,000	56,493,660	3.8700	3.880	3.860	3.880	3.840	3.890	14,598,000	3.8700	0.00%
2015-01-08	0	3.880	3.870	3.890	3.850	3.890	7,898,000	30,545,070	3.8674	3.880	3.870	3.890	3.850	3.890	7,898,000	3.8674	0.26%
2015-01-07	0	3.870	3.870	3.880	3.830	3.880	10,132,000	39,072,300	3.8563	3.870	3.870	3.880	3.830	3.880	10,132,000	3.8563	0.00%
2015-01-06	0	3.870	3.860	3.880	3.860	3.890	14,963,706	57,922,943	3.8709	3.870	3.860	3.880	3.860	3.890	14,963,706	3.8709	-0.26%
2015-01-05	0	3.880	3.880	3.890	3.880	3.910	26,238,000	102,179,900	3.8943	3.880	3.880	3.890	3.880	3.910	26,238,000	3.8943	-0.26%
2015-01-02	0	3.890	3.890	3.900	3.860	3.910	11,302,000	43,914,990	3.8856	3.890	3.890	3.900	3.860	3.910	11,302,000	3.8856	0.26%
2014-12-31	0	3.880	3.860	3.880	3.860	3.900	8,402,000	32,660,080	3.8872	3.880	3.860	3.880	3.860	3.900	8,402,000	3.8872	0.00%
2014-12-30	0	3.880	3.880	3.900	3.860	3.900	33,614,000	130,467,080	3.8813	3.880	3.880	3.900	3.860	3.900	33,614,000	3.8813	0.26%
2014-12-29	0	3.870	3.860	3.870	3.850	3.880	18,918,000	73,129,120	3.8656	3.870	3.860	3.870	3.850	3.880	18,918,000	3.8656	0.00%
2014-12-24	0	3.870	3.860	3.870	3.840	3.890	7,760,000	30,038,580	3.8710	3.870	3.860	3.870	3.840	3.890	7,760,000	3.8710	0.26%
2014-12-23	0	3.860	3.850	3.860	3.820	3.900	38,040,900	147,250,368	3.8708	3.860	3.850	3.860	3.820	3.900	38,040,900	3.8708	1.05%
2014-12-22	0	3.820	3.810	3.820	3.770	3.840	31,905,000	121,780,410	3.8170	3.820	3.810	3.820	3.770	3.840	31,905,000	3.8170	0.53%
2014-12-19	0	3.800	3.760	3.800	3.740	3.810	29,491,728	111,603,081	3.7842	3.800	3.760	3.800	3.740	3.810	29,491,728	3.7842	0.80%
2014-12-18	0	3.770	3.750	3.770	3.700	3.770	21,102,000	78,707,520	3.7299	3.770	3.750	3.770	3.700	3.770	21,102,000	3.7299	0.80%
2014-12-17	0	3.740	3.720	3.740	3.680	3.770	21,730,000	80,726,860	3.7150	3.740	3.720	3.740	3.680	3.770	21,730,000	3.7150	-0.80%
2014-12-16	0	3.770	3.760	3.770	3.730	3.780	28,122,000	105,723,840	3.7595	3.770	3.760	3.770	3.730	3.780	28,122,000	3.7595	-0.26%
2014-12-15	0	3.780	3.770	3.780	3.730	3.830	41,933,500	158,482,700	3.7794	3.780	3.770	3.780	3.730	3.830	41,933,500	3.7794	0.27%
2014-12-12	0	3.770	3.770	3.780	3.600	4.000	318,746,566	1,205,188,144	3.7810	3.770	3.770	3.780	3.600	4.000	318,746,566	3.7810	51.41%
2014-12-11	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2014-10-28	0	2.490	2.480	2.490	2.450	2.530	6,917,780	17,226,976	2.4902	2.490	2.480	2.490	2.450	2.530	6,917,780	2.4902	1.63%
2014-10-27	0	2.450	2.440	2.450	2.440	2.590	7,860,000	19,880,040	2.5293	2.450	2.440	2.450	2.440	2.590	7,860,000	2.5293	-5.77%
2014-10-24	0	2.600	2.590	2.600	2.590	2.660	1,954,000	5,123,040	2.6218	2.600	2.590	2.600	2.590	2.660	1,954,000	2.6218	-0.38%
2014-10-23	0	2.610	2.600	2.620	2.560	2.660	3,482,000	9,121,326	2.6196	2.610	2.600	2.620	2.560	2.660	3,482,000	2.6196	0.38%
2014-10-22	0	2.600	2.580	2.600	2.580	2.650	4,582,000	11,955,360	2.6092	2.600	2.580	2.600	2.580	2.650	4,582,000	2.6092	-1.52%
2014-10-21	0	2.640	2.610	2.650	2.590	2.700	4,412,000	11,585,700	2.6260	2.640	2.610	2.650	2.590	2.700	4,412,000	2.6260	-0.75%
2014-10-20	0	2.660	2.650	2.660	2.650	2.720	2,588,000	6,921,400	2.6744	2.660	2.650	2.660	2.650	2.720	2,588,000	2.6744	-1.48%
2014-10-17	0	2.700	2.690	2.700	2.650	2.700	5,545,000	14,901,090	2.6873	2.700	2.690	2.700	2.650	2.700	5,545,000	2.6873	0.37%
2014-10-16	0	2.690	2.690	2.700	2.680	2.730	6,768,000	18,263,000	2.6984	2.690	2.690	2.700	2.680	2.730	6,768,000	2.6984	-1.47%
2014-10-15	0	2.730	2.730	2.740	2.700	2.740	5,770,000	15,711,300	2.7229	2.730	2.730	2.740	2.700	2.740	5,770,000	2.7229	0.74%
2014-10-14	0	2.710	2.700	2.720	2.690	2.730	8,806,000	23,819,360	2.7049	2.710	2.700	2.720	2.690	2.730	8,806,000	2.7049	0.37%
2014-10-13	0	2.700	2.700	2.720	2.650	2.740	15,488,000	41,790,120	2.6982	2.700	2.700	2.720	2.650	2.740	15,488,000	2.6982	1.12%
2014-10-10	0	2.670	2.670	2.680	2.670	2.720	5,468,000	14,681,100	2.6849	2.670	2.670	2.680	2.670	2.720	5,468,000	2.6849	-1.84%
2014-10-09	0	2.720	2.710	2.720	2.700	2.760	7,948,000	21,640,320	2.7227	2.720	2.710	2.720	2.700	2.760	7,948,000	2.7227	0.74%
2014-10-08	0	2.700	2.700	2.710	2.660	2.710	5,602,000	15,085,360	2.6929	2.700	2.700	2.710	2.660	2.710	5,602,000	2.6929	0.37%
2014-10-07	0	2.690	2.690	2.720	2.680	2.760	5,716,003	15,609,088	2.7308	2.690	2.690	2.720	2.680	2.760	5,716,003	2.7308	-2.18%
2014-10-06	0	2.750	2.750	2.770	2.660	2.760	1,996,000	5,446,540	2.7287	2.750	2.750	2.770	2.660	2.760	1,996,000	2.7287	2.61%
2014-10-03	0	2.680	2.680	2.690	2.610	2.720	2,794,000	7,423,660	2.6570	2.680	2.680	2.690	2.610	2.720	2,794,000	2.6570	1.13%
2014-09-30	0	2.650	2.650	2.660	2.630	2.710	6,148,000	16,378,300	2.6640	2.650	2.650	2.660	2.630	2.710	6,148,000	2.6640	-1.85%
2014-09-29	0	2.700	2.690	2.700	2.690	2.760	6,550,000	17,773,840	2.7136	2.700	2.690	2.700	2.690	2.760	6,550,000	2.7136	-3.23%
2014-09-26	0	2.790	2.780	2.800	2.720	2.830	4,208,000	11,712,600	2.7834	2.790	2.780	2.800	2.720	2.830	4,208,000	2.7834	1.45%
2014-09-25	0	2.750	2.750	2.760	2.740	2.850	4,445,724	12,394,666	2.7880	2.750	2.750	2.760	2.740	2.850	4,445,724	2.7880	-0.36%
2014-09-24	0	2.760	2.760	2.770	2.700	2.780	5,314,000	14,643,000	2.7556	2.760	2.760	2.770	2.700	2.780	5,314,000	2.7556	1.10%
2014-09-23	0	2.730	2.720	2.730	2.700	2.800	4,611,000	12,675,450	2.7490	2.730	2.720	2.730	2.700	2.800	4,611,000	2.7490	0.37%
2014-09-22	0	2.720	2.720	2.730	2.690	2.780	3,846,000	10,440,280	2.7146	2.720	2.720	2.730	2.690	2.780	3,846,000	2.7146	-1.09%
2014-09-19	0	2.750	2.720	2.750	2.660	2.800	4,680,000	12,912,520	2.7591	2.750	2.720	2.750	2.660	2.800	4,680,000	2.7591	-0.36%
2014-09-18	0	2.760	2.750	2.770	2.750	2.800	3,470,000	9,649,960	2.7810	2.760	2.750	2.770	2.750	2.800	3,470,000	2.7810	-1.43%
2014-09-17	0	2.800	2.800	2.810	2.780	2.870	4,526,000	12,757,160	2.8186	2.800	2.800	2.810	2.780	2.870	4,526,000	2.8186	-1.75%
2014-09-16	0	2.850	2.840	2.850	2.830	2.880	3,198,400	9,147,936	2.8602	2.850	2.840	2.850	2.830	2.880	3,198,400	2.8602	0.35%
2014-09-15	0	2.840	2.820	2.850	2.740	2.950	11,872,000	33,715,540	2.8399	2.840	2.820	2.850	2.740	2.950	11,872,000	2.8399	2.90%
2014-09-12	0	2.760	2.760	2.780	2.690	2.780	7,410,000	20,115,080	2.7146	2.760	2.760	2.780	2.690	2.780	7,410,000	2.7146	1.10%
2014-09-11	0	2.730	2.720	2.750	2.720	2.770	8,157,000	22,302,620	2.7342	2.730	2.720	2.750	2.720	2.770	8,157,000	2.7342	-1.09%
2014-09-10	0	2.760	2.750	2.760	2.740	2.820	7,668,000	21,201,040	2.7649	2.760	2.750	2.760	2.740	2.820	7,668,000	2.7649	-2.47%
2014-09-08	0	2.830	2.810	2.830	2.810	2.860	2,332,000	6,608,930	2.8340	2.830	2.810	2.830	2.810	2.860	2,332,000	2.8340	-1.74%
2014-09-05	0	2.880	2.860	2.880	2.810	2.880	3,244,200	9,210,454	2.8391	2.880	2.860	2.880	2.810	2.880	3,244,200	2.8391	-0.35%
2014-09-04	0	2.890	2.860	2.890	2.850	2.910	5,242,000	15,073,840	2.8756	2.890	2.860	2.890	2.850	2.910	5,242,000	2.8756	0.00%
2014-09-03	0	2.890	2.870	2.900	2.860	2.930	2,728,500	7,896,860	2.8942	2.890	2.870	2.900	2.860	2.930	2,728,500	2.8942	-0.69%
2014-09-02	0	2.910	2.900	2.910	2.830	2.950	3,964,000	11,509,120	2.9034	2.910	2.900	2.910	2.830	2.950	3,964,000	2.9034	1.75%
2014-09-01	0	2.860	2.850	2.860	2.780	2.900	5,708,000	16,268,880	2.8502	2.860	2.850	2.860	2.780	2.900	5,708,000	2.8502	3.62%
2014-08-29	0	2.760	2.750	2.760	2.730	2.920	14,176,000	39,989,180	2.8209	2.760	2.750	2.760	2.730	2.920	14,176,000	2.8209	-4.50%
2014-08-28	0	2.890	2.890	2.900	2.890	2.940	8,376,600	24,403,488	2.9133	2.890	2.890	2.900	2.890	2.940	8,376,600	2.9133	-1.70%
2014-08-27	0	2.940	2.930	2.940	2.930	2.960	11,094,000	32,669,960	2.9448	2.940	2.930	2.940	2.930	2.960	11,094,000	2.9448	-1.01%
2014-08-26	0	2.970	2.960	2.970	2.930	2.980	6,990,000	20,691,960	2.9602	2.970	2.960	2.970	2.930	2.980	6,990,000	2.9602	0.34%
2014-08-25	0	2.960	2.950	2.970	2.920	2.990	5,442,000	16,021,380	2.9440	2.960	2.950	2.970	2.920	2.990	5,442,000	2.9440	0.68%
2014-08-22	0	2.940	2.940	2.950	2.930	2.980	9,230,000	27,175,800	2.9443	2.940	2.940	2.950	2.930	2.980	9,230,000	2.9443	-0.68%
2014-08-21	0	2.960	2.950	2.970	2.940	2.990	5,630,000	16,623,980	2.9527	2.960	2.950	2.970	2.940	2.990	5,630,000	2.9527	0.68%
2014-08-20	0	2.940	2.940	2.990	2.940	3.000	5,816,000	17,243,460	2.9648	2.940	2.940	2.990	2.940	3.000	5,816,000	2.9648	-1.34%
2014-08-19	0	2.980	2.970	2.980	2.890	3.000	12,570,000	36,981,020	2.9420	2.980	2.970	2.980	2.890	3.000	12,570,000	2.9420	-0.33%
2014-08-18	0	2.990	2.990	3.000	2.930	3.000	8,815,200	26,189,516	2.9709	2.990	2.990	3.000	2.930	3.000	8,815,200	2.9709	1.01%
2014-08-15	0	2.960	2.940	2.950	2.920	2.980	8,346,000	24,597,080	2.9472	2.960	2.940	2.950	2.920	2.980	8,346,000	2.9472	0.34%
2014-08-14	0	2.950	2.950	2.970	2.930	3.010	10,136,000	30,005,020	2.9602	2.950	2.950	2.970	2.930	3.010	10,136,000	2.9602	-1.34%
2014-08-13	0	2.990	2.970	3.000	2.940	3.030	6,296,000	18,835,560	2.9917	2.990	2.970	3.000	2.940	3.030	6,296,000	2.9917	1.70%
2014-08-12	0	2.940	2.940	2.950	2.930	3.000	6,061,000	17,961,900	2.9635	2.940	2.940	2.950	2.930	3.000	6,061,000	2.9635	-2.00%
2014-08-11	0	3.000	3.000	3.010	2.950	3.050	13,166,000	39,593,020	3.0072	3.000	3.000	3.010	2.950	3.050	13,166,000	3.0072	0.67%
2014-08-08	0	2.980	2.970	3.010	2.870	3.040	11,635,000	34,653,220	2.9784	2.980	2.970	3.010	2.870	3.040	11,635,000	2.9784	3.47%
2014-08-07	0	2.880	2.870	2.880	2.850	3.080	16,332,997	48,216,891	2.9521	2.880	2.870	2.880	2.850	3.080	16,332,997	2.9521	-5.88%
2014-08-06	0	3.060	3.060	3.070	2.880	3.090	31,500,000	94,820,160	3.0102	3.060	3.060	3.070	2.880	3.090	31,500,000	3.0102	4.44%
2014-08-05	0	2.930	2.930	2.940	2.780	2.940	30,666,000	88,589,680	2.8889	2.930	2.930	2.940	2.780	2.940	30,666,000	2.8889	5.02%
2014-08-04	0	2.790	2.790	2.800	2.730	2.820	4,630,000	12,898,420	2.7858	2.790	2.790	2.800	2.730	2.820	4,630,000	2.7858	1.09%
2014-08-01	0	2.760	2.750	2.760	2.580	2.820	21,687,374	59,459,903	2.7417	2.760	2.750	2.760	2.580	2.820	21,687,374	2.7417	3.76%
2014-07-31	0	2.660	2.650	2.660	2.640	2.740	12,966,000	34,790,000	2.6832	2.660	2.650	2.660	2.640	2.740	12,966,000	2.6832	-2.92%
2014-07-30	0	2.740	2.720	2.730	2.700	2.770	20,046,000	54,781,640	2.7328	2.740	2.720	2.730	2.700	2.770	20,046,000	2.7328	-1.79%
2014-07-29	0	2.790	2.770	2.790	2.680	2.810	29,912,000	82,423,660	2.7555	2.790	2.770	2.790	2.680	2.810	29,912,000	2.7555	2.95%
2014-07-28	0	2.710	2.710	2.720	2.420	2.960	67,514,000	179,852,540	2.6639	2.710	2.710	2.720	2.420	2.960	67,514,000	2.6639	12.45%
2014-07-25	0	2.410	2.410	2.420	2.310	2.450	23,740,000	56,926,440	2.3979	2.410	2.410	2.420	2.310	2.450	23,740,000	2.3979	2.99%
2014-07-24	0	2.340	2.340	2.350	2.290	2.360	15,954,000	37,090,300	2.3248	2.340	2.340	2.350	2.290	2.360	15,954,000	2.3248	1.74%
2014-07-23	0	2.300	2.300	2.310	2.270	2.310	5,500,000	12,609,360	2.2926	2.300	2.300	2.310	2.270	2.310	5,500,000	2.2926	0.44%
2014-07-22	0	2.290	2.280	2.290	2.230	2.290	5,964,000	13,493,020	2.2624	2.290	2.280	2.290	2.230	2.290	5,964,000	2.2624	3.15%
2014-07-21	0	2.220	2.220	2.230	2.220	2.290	6,061,000	13,668,640	2.2552	2.220	2.220	2.230	2.220	2.290	6,061,000	2.2552	-2.20%
2014-07-18	0	2.270	2.270	2.280	2.250	2.290	3,432,000	7,808,140	2.2751	2.270	2.270	2.280	2.250	2.290	3,432,000	2.2751	0.44%
2014-07-17	0	2.260	2.260	2.290	2.260	2.290	1,236,000	2,813,220	2.2761	2.260	2.260	2.290	2.260	2.290	1,236,000	2.2761	-0.44%
2014-07-16	0	2.270	2.260	2.270	2.250	2.290	3,052,000	6,917,880	2.2667	2.270	2.260	2.270	2.250	2.290	3,052,000	2.2667	-0.44%
2014-07-15	0	2.280	2.280	2.290	2.250	2.300	2,958,000	6,715,000	2.2701	2.280	2.280	2.290	2.250	2.300	2,958,000	2.2701	-0.87%
2014-07-14	0	2.300	2.290	2.300	2.280	2.300	3,180,000	7,274,240	2.2875	2.300	2.290	2.300	2.280	2.300	3,180,000	2.2875	0.44%
2014-07-11	0	2.290	2.280	2.300	2.270	2.300	1,064,000	2,429,380	2.2833	2.290	2.280	2.300	2.270	2.300	1,064,000	2.2833	0.44%
2014-07-10	0	2.280	2.270	2.280	2.240	2.300	2,280,000	5,151,000	2.2592	2.280	2.270	2.280	2.240	2.300	2,280,000	2.2592	-0.44%
2014-07-09	0	2.290	2.280	2.290	2.270	2.320	3,256,000	7,424,970	2.2804	2.290	2.280	2.290	2.270	2.320	3,256,000	2.2804	0.00%
2014-07-08	0	2.290	2.280	2.290	2.280	2.310	2,728,000	6,254,000	2.2925	2.290	2.280	2.290	2.280	2.310	2,728,000	2.2925	-0.43%
2014-07-07	0	2.300	2.280	2.300	2.280	2.310	4,016,000	9,202,580	2.2915	2.300	2.280	2.300	2.280	2.310	4,016,000	2.2915	-0.43%
2014-07-04	0	2.310	2.300	2.310	2.280	2.330	3,150,000	7,246,560	2.3005	2.310	2.300	2.310	2.280	2.330	3,150,000	2.3005	-0.43%
2014-07-03	0	2.320	2.320	2.330	2.310	2.330	5,398,000	12,523,180	2.3200	2.320	2.320	2.330	2.310	2.330	5,398,000	2.3200	0.00%
2014-07-02	0	2.320	2.310	2.330	2.300	2.330	3,812,000	8,827,880	2.3158	2.320	2.310	2.330	2.300	2.330	3,812,000	2.3158	-0.43%
2014-06-30	0	2.330	2.320	2.340	2.300	2.350	4,510,000	10,484,500	2.3247	2.330	2.320	2.340	2.300	2.350	4,510,000	2.3247	0.00%
2014-06-27	0	2.330	2.310	2.330	2.300	2.330	5,172,000	11,934,040	2.3074	2.330	2.310	2.330	2.300	2.330	5,172,000	2.3074	0.43%
2014-06-26	0	2.320	2.310	2.320	2.290	2.330	6,022,000	13,881,420	2.3051	2.320	2.310	2.320	2.290	2.330	6,022,000	2.3051	0.87%
2014-06-25	0	2.300	2.290	2.310	2.290	2.340	5,948,000	13,723,180	2.3072	2.300	2.290	2.310	2.290	2.340	5,948,000	2.3072	-0.86%
2014-06-24	0	2.320	2.310	2.320	2.310	2.360	3,962,000	9,213,200	2.3254	2.320	2.310	2.320	2.310	2.360	3,962,000	2.3254	-0.85%
2014-06-23	0	2.340	2.320	2.340	2.320	2.380	11,146,000	26,125,030	2.3439	2.340	2.320	2.340	2.320	2.380	11,146,000	2.3439	0.43%
2014-06-20	0	2.330	2.330	2.350	2.200	2.380	23,156,000	53,802,780	2.3235	2.330	2.330	2.350	2.200	2.380	23,156,000	2.3235	5.43%
2014-06-19	0	2.210	2.200	2.220	2.180	2.240	1,152,000	2,544,520	2.2088	2.210	2.200	2.220	2.180	2.240	1,152,000	2.2088	0.00%
2014-06-18	0	2.210	2.190	2.210	2.190	2.220	1,368,000	3,020,740	2.2081	2.210	2.190	2.210	2.190	2.220	1,368,000	2.2081	0.91%
2014-06-17	0	2.190	2.190	2.210	2.180	2.230	5,096,391	11,245,844	2.2066	2.190	2.190	2.210	2.180	2.230	5,096,391	2.2066	-0.45%
2014-06-16	0	2.200	2.190	2.200	2.170	2.260	7,017,000	15,477,850	2.2058	2.200	2.190	2.200	2.170	2.260	7,017,000	2.2058	-2.22%
2014-06-13	0	2.250	2.240	2.260	2.230	2.310	7,684,000	17,464,860	2.2729	2.250	2.240	2.260	2.230	2.310	7,684,000	2.2729	-1.32%
2014-06-12	0	2.280	2.280	2.290	2.220	2.320	6,880,000	15,540,500	2.2588	2.280	2.280	2.290	2.220	2.320	6,880,000	2.2588	1.33%
2014-06-11	0	2.250	2.240	2.250	2.240	2.280	4,528,210	10,208,074	2.2543	2.250	2.240	2.250	2.240	2.280	4,528,210	2.2543	-0.88%
2014-06-10	0	2.270	2.250	2.270	2.240	2.270	1,620,000	3,649,600	2.2528	2.270	2.250	2.270	2.240	2.270	1,620,000	2.2528	0.44%
2014-06-09	0	2.260	2.240	2.260	2.240	2.280	2,200,000	4,968,560	2.2584	2.260	2.240	2.260	2.240	2.280	2,200,000	2.2584	0.00%
2014-06-06	0	2.260	2.250	2.260	2.250	2.290	3,876,000	8,791,100	2.2681	2.260	2.250	2.260	2.250	2.290	3,876,000	2.2681	-0.88%
2014-06-05	0	2.280	2.280	2.290	2.250	2.300	2,882,000	6,551,220	2.2732	2.280	2.280	2.290	2.250	2.300	2,882,000	2.2732	0.00%
2014-06-04	0	2.280	2.250	2.280	2.240	2.280	1,862,000	4,205,780	2.2587	2.280	2.250	2.280	2.240	2.280	1,862,000	2.2587	0.44%
2014-06-03	0	2.270	2.270	2.300	2.270	2.310	5,482,000	12,557,600	2.2907	2.270	2.270	2.300	2.270	2.310	5,482,000	2.2907	-1.30%
2014-05-30	0	2.300	2.280	2.300	2.240	2.300	4,564,000	10,375,500	2.2733	2.300	2.280	2.300	2.240	2.300	4,564,000	2.2733	1.32%
2014-05-29	0	2.270	2.250	2.270	2.240	2.270	2,112,000	4,769,920	2.2585	2.270	2.250	2.270	2.240	2.270	2,112,000	2.2585	0.00%
2014-05-28	0	2.270	2.260	2.270	2.250	2.290	1,837,000	4,165,370	2.2675	2.270	2.260	2.270	2.250	2.290	1,837,000	2.2675	-0.44%
2014-05-27	0	2.280	2.270	2.280	2.250	2.280	1,106,000	2,505,280	2.2652	2.280	2.270	2.280	2.250	2.280	1,106,000	2.2652	0.44%
2014-05-26	0	2.270	2.250	2.270	2.250	2.280	2,514,000	5,685,200	2.2614	2.270	2.250	2.270	2.250	2.280	2,514,000	2.2614	0.00%
2014-05-23	0	2.270	2.260	2.270	2.260	2.300	3,036,000	6,905,620	2.2746	2.270	2.260	2.270	2.260	2.300	3,036,000	2.2746	-1.30%
2014-05-22	0	2.300	2.280	2.300	2.280	2.310	3,190,000	7,319,920	2.2946	2.300	2.280	2.300	2.280	2.310	3,190,000	2.2946	0.00%
2014-05-21	0	2.300	2.280	2.300	2.280	2.310	4,510,000	10,355,380	2.2961	2.300	2.280	2.300	2.280	2.310	4,510,000	2.2961	-0.43%
2014-05-20	0	2.310	2.300	2.310	2.290	2.310	2,472,000	5,678,280	2.2970	2.310	2.300	2.310	2.290	2.310	2,472,000	2.2970	0.87%
2014-05-19	0	2.290	2.290	2.300	2.270	2.290	1,766,000	4,033,060	2.2837	2.290	2.290	2.300	2.270	2.290	1,766,000	2.2837	0.00%
2014-05-16	0	2.290	2.280	2.290	2.260	2.290	1,162,000	2,643,500	2.2750	2.290	2.280	2.290	2.260	2.290	1,162,000	2.2750	0.44%
2014-05-15	0	2.280	2.260	2.300	2.260	2.300	3,728,000	8,459,960	2.2693	2.280	2.260	2.300	2.260	2.300	3,728,000	2.2693	-0.44%
2014-05-14	0	2.290	2.280	2.290	2.270	2.290	4,202,000	9,567,180	2.2768	2.290	2.280	2.290	2.270	2.290	4,202,000	2.2768	0.88%
2014-05-13	0	2.270	2.260	2.270	2.230	2.270	2,294,000	5,159,020	2.2489	2.270	2.260	2.270	2.230	2.270	2,294,000	2.2489	1.79%
2014-05-12	0	2.230	2.230	2.240	2.220	2.290	2,808,000	6,310,630	2.2474	2.230	2.230	2.240	2.220	2.290	2,808,000	2.2474	-2.19%
2014-05-09	0	2.280	2.250	2.280	2.240	2.280	3,050,000	6,891,740	2.2596	2.280	2.250	2.280	2.240	2.280	3,050,000	2.2596	1.33%
2014-05-08	0	2.250	2.240	2.250	2.200	2.250	2,914,000	6,508,620	2.2336	2.250	2.240	2.250	2.200	2.250	2,914,000	2.2336	1.81%
2014-05-07	0	2.210	2.200	2.230	2.200	2.240	3,482,000	7,706,620	2.2133	2.210	2.200	2.230	2.200	2.240	3,482,000	2.2133	-0.45%
2014-05-05	0	2.220	2.210	2.240	2.200	2.240	3,648,000	8,083,200	2.2158	2.220	2.210	2.240	2.200	2.240	3,648,000	2.2158	0.91%
2014-05-02	0	2.200	2.200	2.210	2.200	2.240	1,702,000	3,760,360	2.2094	2.200	2.200	2.210	2.200	2.240	1,702,000	2.2094	-2.22%
2014-04-30	0	2.250	2.220	2.250	2.200	2.250	2,222,000	4,955,080	2.2300	2.250	2.220	2.250	2.200	2.250	2,222,000	2.2300	1.81%
2014-04-29	0	2.210	2.190	2.210	2.180	2.210	1,997,800	4,380,232	2.1925	2.210	2.190	2.210	2.180	2.210	1,997,800	2.1925	0.45%
2014-04-28	0	2.200	2.180	2.200	2.160	2.200	1,933,000	4,213,470	2.1798	2.200	2.180	2.200	2.160	2.200	1,933,000	2.1798	0.00%
2014-04-25	0	2.200	2.190	2.200	2.140	2.210	3,962,000	8,608,540	2.1728	2.200	2.190	2.200	2.140	2.210	3,962,000	2.1728	0.46%
2014-04-24	0	2.190	2.170	2.190	2.130	2.220	5,194,000	11,255,940	2.1671	2.190	2.170	2.190	2.130	2.220	5,194,000	2.1671	0.00%
2014-04-23	0	2.190	2.190	2.200	2.180	2.270	5,586,000	12,370,480	2.2146	2.190	2.190	2.200	2.180	2.270	5,586,000	2.2146	-0.90%
2014-04-22	0	2.210	2.200	2.210	2.200	2.250	4,752,000	10,568,960	2.2241	2.210	2.200	2.210	2.200	2.250	4,752,000	2.2241	-1.34%
2014-04-17	0	2.240	2.230	2.240	2.220	2.250	5,062,000	11,295,680	2.2315	2.240	2.230	2.240	2.220	2.250	5,062,000	2.2315	-0.88%
2014-04-16	0	2.260	2.230	2.270	2.220	2.290	3,576,000	8,059,580	2.2538	2.260	2.230	2.270	2.220	2.290	3,576,000	2.2538	-2.16%
2014-04-15	0	2.310	2.300	2.310	2.280	2.320	2,223,800	5,103,904	2.2951	2.310	2.300	2.310	2.280	2.320	2,223,800	2.2951	0.87%
2014-04-14	0	2.290	2.280	2.290	2.260	2.320	1,272,000	2,910,740	2.2883	2.290	2.280	2.290	2.260	2.320	1,272,000	2.2883	-0.43%
2014-04-11	0	2.300	2.300	2.320	2.290	2.340	7,928,000	18,425,740	2.3241	2.300	2.300	2.320	2.290	2.340	7,928,000	2.3241	-0.43%
2014-04-10	0	2.310	2.310	2.320	2.220	2.360	6,650,000	15,398,500	2.3156	2.310	2.310	2.320	2.220	2.360	6,650,000	2.3156	2.21%
2014-04-09	0	2.260	2.250	2.270	2.210	2.290	5,696,000	12,782,220	2.2441	2.260	2.250	2.270	2.210	2.290	5,696,000	2.2441	1.35%
2014-04-08	0	2.230	2.230	2.240	2.180	2.240	4,477,073	9,911,228	2.2138	2.230	2.230	2.240	2.180	2.240	4,477,073	2.2138	0.90%
2014-04-07	0	2.210	2.180	2.210	2.170	2.210	3,050,000	6,679,800	2.1901	2.210	2.180	2.210	2.170	2.210	3,050,000	2.1901	0.45%
2014-04-04	0	2.200	2.180	2.200	2.170	2.210	3,132,000	6,867,982	2.1928	2.200	2.180	2.200	2.170	2.210	3,132,000	2.1928	0.00%
2014-04-03	0	2.200	2.180	2.200	2.180	2.230	2,980,000	6,534,940	2.1929	2.200	2.180	2.200	2.180	2.230	2,980,000	2.1929	0.00%
2014-04-02	0	2.200	2.190	2.200	2.160	2.220	2,832,000	6,236,650	2.2022	2.200	2.190	2.200	2.160	2.220	2,832,000	2.2022	0.46%
2014-04-01	0	2.190	2.180	2.190	2.160	2.220	4,788,000	10,485,130	2.1899	2.190	2.180	2.190	2.160	2.220	4,788,000	2.1899	-1.35%
2014-03-31	0	2.220	2.200	2.220	2.160	2.230	4,794,000	10,629,460	2.2172	2.220	2.200	2.220	2.160	2.230	4,794,000	2.2172	0.91%
2014-03-28	0	2.200	2.190	2.210	2.180	2.230	5,020,000	11,058,100	2.2028	2.200	2.190	2.210	2.180	2.230	5,020,000	2.2028	-0.90%
2014-03-27	0	2.220	2.210	2.220	2.200	2.290	4,360,000	9,666,000	2.2170	2.220	2.210	2.220	2.200	2.290	4,360,000	2.2170	-1.33%
2014-03-26	0	2.250	2.240	2.250	2.240	2.310	9,656,000	21,991,100	2.2775	2.250	2.240	2.250	2.240	2.310	9,656,000	2.2775	-0.88%
2014-03-25	0	2.270	2.260	2.270	2.210	2.280	3,339,060	7,557,826	2.2635	2.270	2.260	2.270	2.210	2.280	3,339,060	2.2635	-0.44%
2014-03-24	0	2.280	2.270	2.280	2.220	2.320	6,622,278	15,129,852	2.2847	2.280	2.270	2.280	2.220	2.320	6,622,278	2.2847	2.70%
2014-03-21	0	2.220	2.190	2.240	2.190	2.300	23,418,447	52,523,899	2.2428	2.220	2.190	2.240	2.190	2.300	23,418,447	2.2428	-4.31%
2014-03-20	0	2.320	2.290	2.320	2.290	2.350	5,958,844	13,822,438	2.3197	2.320	2.290	2.320	2.290	2.350	5,958,844	2.3197	-0.85%
2014-03-19	0	2.340	2.320	2.340	2.320	2.370	9,034,000	21,125,940	2.3385	2.340	2.320	2.340	2.320	2.370	9,034,000	2.3385	-1.27%
2014-03-18	0	2.370	2.360	2.370	2.340	2.380	8,844,000	20,891,380	2.3622	2.370	2.360	2.370	2.340	2.380	8,844,000	2.3622	-0.42%
2014-03-17	0	2.380	2.360	2.380	2.350	2.380	5,171,690	12,254,986	2.3696	2.380	2.360	2.380	2.350	2.380	5,171,690	2.3696	0.42%
2014-03-14	0	2.370	2.360	2.370	2.340	2.390	7,522,000	17,738,480	2.3582	2.370	2.360	2.370	2.340	2.390	7,522,000	2.3582	-0.42%
2014-03-13	0	2.380	2.370	2.380	2.330	2.380	5,469,260	12,896,138	2.3579	2.380	2.370	2.380	2.330	2.380	5,469,260	2.3579	2.59%
2014-03-12	0	2.320	2.300	2.330	2.300	2.360	11,934,000	27,662,400	2.3179	2.320	2.300	2.330	2.300	2.360	11,934,000	2.3179	0.00%
2014-03-11	0	2.320	2.310	2.320	2.300	2.330	3,940,000	9,119,220	2.3145	2.320	2.310	2.320	2.300	2.330	3,940,000	2.3145	0.43%
2014-03-10	0	2.310	2.300	2.310	2.300	2.350	5,210,000	12,097,200	2.3219	2.310	2.300	2.310	2.300	2.350	5,210,000	2.3219	-0.86%
2014-03-07	0	2.330	2.330	2.340	2.310	2.370	3,774,000	8,796,180	2.3307	2.330	2.330	2.340	2.310	2.370	3,774,000	2.3307	-1.27%
2014-03-06	0	2.360	2.350	2.360	2.300	2.360	8,390,000	19,557,980	2.3311	2.360	2.350	2.360	2.300	2.360	8,390,000	2.3311	1.29%
2014-03-05	0	2.330	2.310	2.330	2.300	2.340	3,911,200	9,060,716	2.3166	2.330	2.310	2.330	2.300	2.340	3,911,200	2.3166	0.00%
2014-03-04	0	2.330	2.310	2.330	2.310	2.330	1,135,000	2,631,240	2.3183	2.330	2.310	2.330	2.310	2.330	1,135,000	2.3183	0.43%
2014-03-03	0	2.320	2.310	2.320	2.290	2.370	4,478,000	10,409,076	2.3245	2.320	2.310	2.320	2.290	2.370	4,478,000	2.3245	-0.43%
2014-02-28	0	2.330	2.310	2.330	2.310	2.340	1,398,000	3,248,060	2.3234	2.330	2.310	2.330	2.310	2.340	1,398,000	2.3234	0.43%
2014-02-27	0	2.320	2.310	2.330	2.300	2.340	4,195,000	9,698,284	2.3119	2.320	2.310	2.330	2.300	2.340	4,195,000	2.3119	0.43%
2014-02-26	0	2.310	2.290	2.330	2.290	2.350	2,926,000	6,760,160	2.3104	2.310	2.290	2.330	2.290	2.350	2,926,000	2.3104	-0.86%
2014-02-25	0	2.330	2.320	2.350	2.260	2.370	6,558,000	15,265,680	2.3278	2.330	2.320	2.350	2.260	2.370	6,558,000	2.3278	0.87%
2014-02-24	0	2.310	2.290	2.310	2.260	2.330	1,960,000	4,504,100	2.2980	2.310	2.290	2.310	2.260	2.330	1,960,000	2.2980	-1.28%
2014-02-21	0	2.340	2.310	2.340	2.310	2.340	1,737,400	4,031,372	2.3203	2.340	2.310	2.340	2.310	2.340	1,737,400	2.3203	0.43%
2014-02-20	0	2.330	2.320	2.330	2.320	2.360	2,694,000	6,268,020	2.3267	2.330	2.320	2.330	2.320	2.360	2,694,000	2.3267	-1.27%
2014-02-19	0	2.360	2.330	2.360	2.300	2.380	4,369,000	10,255,600	2.3474	2.360	2.330	2.360	2.300	2.380	4,369,000	2.3474	0.43%
2014-02-18	0	2.350	2.350	2.360	2.350	2.390	2,964,000	6,986,560	2.3571	2.350	2.350	2.360	2.350	2.390	2,964,000	2.3571	-0.42%
2014-02-17	0	2.360	2.360	2.380	2.360	2.420	8,904,000	21,184,552	2.3792	2.360	2.360	2.380	2.360	2.420	8,904,000	2.3792	-1.67%
2014-02-14	0	2.400	2.380	2.400	2.360	2.420	6,922,000	16,610,000	2.3996	2.400	2.380	2.400	2.360	2.420	6,922,000	2.3996	0.42%
2014-02-13	0	2.390	2.380	2.390	2.350	2.390	2,214,822	5,248,855	2.3699	2.390	2.380	2.390	2.350	2.390	2,214,822	2.3699	0.00%
2014-02-12	0	2.390	2.370	2.390	2.370	2.400	3,674,000	8,743,200	2.3797	2.390	2.370	2.390	2.370	2.400	3,674,000	2.3797	-0.42%
2014-02-11	0	2.400	2.380	2.400	2.370	2.400	3,728,000	8,901,080	2.3876	2.400	2.380	2.400	2.370	2.400	3,728,000	2.3876	1.27%
2014-02-10	0	2.370	2.370	2.390	2.360	2.390	2,840,000	6,748,580	2.3763	2.370	2.370	2.390	2.360	2.390	2,840,000	2.3763	-0.42%
2014-02-07	0	2.380	2.350	2.390	2.350	2.390	2,750,000	6,525,500	2.3729	2.380	2.350	2.390	2.350	2.390	2,750,000	2.3729	0.85%
2014-02-06	0	2.360	2.370	2.380	2.310	2.380	938,000	2,212,460	2.3587	2.360	2.370	2.380	2.310	2.380	938,000	2.3587	0.43%
2014-02-05	0	2.350	2.360	2.370	2.350	2.400	672,000	1,589,466	2.3653	2.350	2.360	2.370	2.350	2.400	672,000	2.3653	-1.67%
2014-02-04	0	2.390	2.380	2.390	2.360	2.420	3,376,000	8,021,450	2.3760	2.390	2.380	2.390	2.360	2.420	3,376,000	2.3760	-1.65%
2014-01-30	0	2.430	2.410	2.430	2.360	2.430	2,432,000	5,815,120	2.3911	2.430	2.410	2.430	2.360	2.430	2,432,000	2.3911	1.25%
2014-01-29	0	2.400	2.380	2.400	2.350	2.430	6,348,000	15,224,080	2.3982	2.400	2.380	2.400	2.350	2.430	6,348,000	2.3982	0.84%
2014-01-28	0	2.380	2.350	2.380	2.340	2.410	3,390,000	8,037,100	2.3708	2.380	2.350	2.380	2.340	2.410	3,390,000	2.3708	0.85%
2014-01-27	0	2.360	2.340	2.370	2.330	2.360	4,966,844	11,648,991	2.3454	2.360	2.340	2.370	2.330	2.360	4,966,844	2.3454	0.43%
2014-01-24	0	2.350	2.330	2.350	2.330	2.370	4,766,000	11,208,600	2.3518	2.350	2.330	2.350	2.330	2.370	4,766,000	2.3518	-0.42%
2014-01-23	0	2.360	2.350	2.360	2.320	2.370	2,282,000	5,368,000	2.3523	2.360	2.350	2.360	2.320	2.370	2,282,000	2.3523	-0.84%
2014-01-22	0	2.380	2.350	2.370	2.350	2.380	3,224,000	7,630,100	2.3667	2.380	2.350	2.370	2.350	2.380	3,224,000	2.3667	0.00%
2014-01-21	0	2.380	2.370	2.380	2.350	2.390	2,440,000	5,779,780	2.3688	2.380	2.370	2.380	2.350	2.390	2,440,000	2.3688	0.00%
2014-01-20	0	2.380	2.360	2.380	2.300	2.390	3,136,000	7,429,980	2.3693	2.380	2.360	2.380	2.300	2.390	3,136,000	2.3693	1.71%
2014-01-17	0	2.340	2.310	2.340	2.320	2.370	5,850,000	13,684,880	2.3393	2.340	2.310	2.340	2.320	2.370	5,850,000	2.3393	-2.09%
2014-01-16	0	2.390	2.370	2.390	2.330	2.390	2,595,400	6,103,096	2.3515	2.390	2.370	2.390	2.330	2.390	2,595,400	2.3515	1.27%
2014-01-15	0	2.360	2.350	2.360	2.320	2.360	3,110,000	7,294,620	2.3455	2.360	2.350	2.360	2.320	2.360	3,110,000	2.3455	0.43%
2014-01-14	0	2.350	2.330	2.350	2.300	2.350	2,570,000	6,009,620	2.3384	2.350	2.330	2.350	2.300	2.350	2,570,000	2.3384	0.43%
2014-01-13	0	2.340	2.320	2.340	2.310	2.370	2,616,000	6,100,320	2.3319	2.340	2.320	2.340	2.310	2.370	2,616,000	2.3319	-0.43%
2014-01-10	0	2.350	2.310	2.360	2.300	2.360	3,207,000	7,458,720	2.3258	2.350	2.310	2.360	2.300	2.360	3,207,000	2.3258	-0.42%
2014-01-09	0	2.360	2.330	2.360	2.330	2.380	3,126,369	7,341,685	2.3483	2.360	2.330	2.360	2.330	2.380	3,126,369	2.3483	0.43%
2014-01-08	0	2.350	2.330	2.350	2.310	2.390	1,836,000	4,274,220	2.3280	2.350	2.330	2.350	2.310	2.390	1,836,000	2.3280	0.00%
2014-01-07	0	2.350	2.330	2.360	2.290	2.390	5,066,000	11,829,220	2.3350	2.350	2.330	2.360	2.290	2.390	5,066,000	2.3350	-1.67%
2014-01-06	0	2.390	2.380	2.390	2.360	2.400	5,542,000	13,202,400	2.3822	2.390	2.380	2.390	2.360	2.400	5,542,000	2.3822	0.42%
2014-01-03	0	2.380	2.360	2.380	2.360	2.450	6,450,000	15,433,130	2.3927	2.380	2.360	2.380	2.360	2.450	6,450,000	2.3927	-2.46%
2014-01-02	0	2.440	2.430	2.440	2.400	2.480	7,556,000	18,322,400	2.4249	2.440	2.430	2.440	2.400	2.480	7,556,000	2.4249	0.41%
2013-12-31	0	2.430	2.410	2.430	2.390	2.450	9,926,000	23,999,880	2.4179	2.430	2.410	2.430	2.390	2.450	9,926,000	2.4179	0.41%
2013-12-30	0	2.420	2.400	2.420	2.390	2.430	5,220,369	12,575,601	2.4089	2.420	2.400	2.420	2.390	2.430	5,220,369	2.4089	-0.41%
2013-12-27	0	2.430	2.420	2.430	2.200	2.450	15,216,000	36,324,780	2.3873	2.430	2.420	2.430	2.200	2.450	15,216,000	2.3873	8.48%
2013-12-24	0	2.240	2.230	2.250	2.150	2.250	2,206,000	4,903,380	2.2227	2.240	2.230	2.250	2.150	2.250	2,206,000	2.2227	3.23%
2013-12-23	0	2.170	2.160	2.170	2.160	2.200	1,518,000	3,303,900	2.1765	2.170	2.160	2.170	2.160	2.200	1,518,000	2.1765	0.00%
2013-12-20	0	2.170	2.170	2.200	2.170	2.260	3,493,732	7,704,773	2.2053	2.170	2.170	2.200	2.170	2.260	3,493,732	2.2053	-3.98%
2013-12-19	0	2.260	2.240	2.270	2.190	2.270	3,066,000	6,910,900	2.2540	2.260	2.240	2.270	2.190	2.270	3,066,000	2.2540	1.35%
2013-12-18	0	2.230	2.230	2.250	2.150	2.270	2,674,000	5,931,780	2.2183	2.230	2.230	2.250	2.150	2.270	2,674,000	2.2183	1.83%
2013-12-17	0	2.190	2.190	2.200	2.140	2.220	2,026,000	4,448,020	2.1955	2.190	2.190	2.200	2.140	2.220	2,026,000	2.1955	0.46%
2013-12-16	0	2.180	2.170	2.180	2.130	2.190	1,628,000	3,545,660	2.1779	2.180	2.170	2.180	2.130	2.190	1,628,000	2.1779	0.00%
2013-12-13	0	2.180	2.170	2.190	2.130	2.230	1,774,000	3,891,660	2.1937	2.180	2.170	2.190	2.130	2.230	1,774,000	2.1937	0.00%
2013-12-12	0	2.180	2.170	2.190	2.100	2.190	2,658,000	5,746,150	2.1618	2.180	2.170	2.190	2.100	2.190	2,658,000	2.1618	0.00%
2013-12-11	0	2.180	2.160	2.190	2.140	2.260	7,484,000	16,288,200	2.1764	2.180	2.160	2.190	2.140	2.260	7,484,000	2.1764	-2.68%
2013-12-10	0	2.240	2.230	2.240	2.230	2.300	3,706,000	8,372,800	2.2593	2.240	2.230	2.240	2.230	2.300	3,706,000	2.2593	-0.88%
2013-12-09	0	2.260	2.230	2.260	2.220	2.350	4,860,000	11,198,660	2.3043	2.260	2.230	2.260	2.220	2.350	4,860,000	2.3043	-4.24%
2013-12-06	0	2.360	2.330	2.360	2.300	2.360	2,952,000	6,896,300	2.3361	2.360	2.330	2.360	2.300	2.360	2,952,000	2.3361	0.43%
2013-12-05	0	2.350	2.320	2.350	2.320	2.350	2,794,000	6,526,760	2.3360	2.350	2.320	2.350	2.320	2.350	2,794,000	2.3360	-0.84%
2013-12-04	0	2.370	2.350	2.380	2.300	2.390	3,730,000	8,782,460	2.3545	2.370	2.350	2.380	2.300	2.390	3,730,000	2.3545	0.42%
2013-12-03	0	2.360	2.350	2.360	2.300	2.400	5,926,000	13,962,720	2.3562	2.360	2.350	2.360	2.300	2.400	5,926,000	2.3562	-1.26%
2013-12-02	0	2.390	2.380	2.390	2.380	2.430	4,778,000	11,478,620	2.4024	2.390	2.380	2.390	2.380	2.430	4,778,000	2.4024	-0.83%
2013-11-29	0	2.410	2.390	2.410	2.390	2.410	3,692,000	8,847,880	2.3965	2.410	2.390	2.410	2.390	2.410	3,692,000	2.3965	0.42%
2013-11-28	0	2.400	2.390	2.400	2.390	2.420	2,904,290	6,982,011	2.4040	2.400	2.390	2.400	2.390	2.420	2,904,290	2.4040	0.00%
2013-11-27	0	2.400	2.390	2.400	2.390	2.450	4,832,000	11,686,720	2.4186	2.400	2.390	2.400	2.390	2.450	4,832,000	2.4186	-0.83%
2013-11-26	0	2.420	2.410	2.420	2.300	2.420	7,004,000	16,763,920	2.3935	2.420	2.410	2.420	2.300	2.420	7,004,000	2.3935	3.42%
2013-11-25	0	2.340	2.330	2.340	2.330	2.420	4,792,000	11,380,440	2.3749	2.340	2.330	2.340	2.330	2.420	4,792,000	2.3749	-2.90%
2013-11-22	0	2.410	2.380	2.410	2.390	2.430	4,246,000	10,203,860	2.4032	2.410	2.380	2.410	2.390	2.430	4,246,000	2.4032	0.42%
2013-11-21	0	2.400	2.390	2.400	2.370	2.450	6,148,000	14,876,260	2.4197	2.400	2.390	2.400	2.370	2.450	6,148,000	2.4197	0.00%
2013-11-20	0	2.400	2.390	2.400	2.320	2.430	4,692,000	11,150,280	2.3764	2.400	2.390	2.400	2.320	2.430	4,692,000	2.3764	3.00%
2013-11-19	0	2.330	2.330	2.350	2.300	2.350	5,666,000	13,192,060	2.3283	2.330	2.330	2.350	2.300	2.350	5,666,000	2.3283	0.00%
2013-11-18	0	2.330	2.320	2.340	2.290	2.340	3,384,000	7,858,000	2.3221	2.330	2.320	2.340	2.290	2.340	3,384,000	2.3221	1.30%
2013-11-15	0	2.300	2.300	2.320	2.300	2.330	4,382,000	10,132,760	2.3124	2.300	2.300	2.320	2.300	2.330	4,382,000	2.3124	-0.43%
2013-11-14	0	2.310	2.290	2.310	2.300	2.330	4,096,000	9,471,480	2.3124	2.310	2.290	2.310	2.300	2.330	4,096,000	2.3124	0.43%
2013-11-13	0	2.300	2.290	2.300	2.290	2.320	2,260,000	5,210,740	2.3056	2.300	2.290	2.300	2.290	2.320	2,260,000	2.3056	0.00%
2013-11-12	0	2.300	2.290	2.300	2.280	2.320	4,038,000	9,296,480	2.3022	2.300	2.290	2.300	2.280	2.320	4,038,000	2.3022	0.00%
2013-11-11	0	2.300	2.290	2.300	2.260	2.330	3,686,000	8,426,660	2.2861	2.300	2.290	2.300	2.260	2.330	3,686,000	2.2861	0.44%
2013-11-08	0	2.290	2.270	2.290	2.250	2.300	2,196,000	5,007,760	2.2804	2.290	2.270	2.290	2.250	2.300	2,196,000	2.2804	1.33%
2013-11-07	0	2.260	2.260	2.290	2.250	2.290	2,030,000	4,609,120	2.2705	2.260	2.260	2.290	2.250	2.290	2,030,000	2.2705	-0.44%
2013-11-06	0	2.270	2.270	2.280	2.240	2.280	3,098,000	7,009,740	2.2627	2.270	2.270	2.280	2.240	2.280	3,098,000	2.2627	0.00%
2013-11-05	0	2.270	2.240	2.260	2.240	2.320	5,320,000	12,123,720	2.2789	2.270	2.240	2.260	2.240	2.320	5,320,000	2.2789	-2.16%
2013-11-04	0	2.320	2.300	2.330	2.230	2.330	7,644,000	17,483,460	2.2872	2.320	2.300	2.330	2.230	2.330	7,644,000	2.2872	4.04%
2013-11-01	0	2.230	2.220	2.230	2.150	2.230	6,354,000	13,912,080	2.1895	2.230	2.220	2.230	2.150	2.230	6,354,000	2.1895	3.72%
2013-10-31	0	2.150	2.150	2.160	2.150	2.180	2,242,000	4,838,340	2.1580	2.150	2.150	2.160	2.150	2.180	2,242,000	2.1580	-0.92%
2013-10-30	0	2.170	2.150	2.180	2.130	2.220	3,684,000	7,958,830	2.1604	2.170	2.150	2.180	2.130	2.220	3,684,000	2.1604	0.00%
2013-10-29	0	2.170	2.150	2.170	2.100	2.270	6,138,000	13,321,400	2.1703	2.170	2.150	2.170	2.100	2.270	6,138,000	2.1703	-3.98%
2013-10-28	0	2.260	2.250	2.260	2.200	2.260	3,084,000	6,874,540	2.2291	2.260	2.250	2.260	2.200	2.260	3,084,000	2.2291	2.26%
2013-10-25	0	2.210	2.210	2.230	2.200	2.290	2,442,200	5,445,640	2.2298	2.210	2.210	2.230	2.200	2.290	2,442,200	2.2298	-2.21%
2013-10-24	0	2.260	2.260	2.290	2.190	2.300	3,916,000	8,798,920	2.2469	2.260	2.260	2.290	2.190	2.300	3,916,000	2.2469	-2.16%
2013-10-23	0	2.310	2.300	2.310	2.270	2.330	3,534,000	8,118,330	2.2972	2.310	2.300	2.310	2.270	2.330	3,534,000	2.2972	0.87%
2013-10-22	0	2.290	2.270	2.290	2.260	2.390	7,008,000	16,221,600	2.3147	2.290	2.270	2.290	2.260	2.390	7,008,000	2.3147	-3.78%
2013-10-21	0	2.380	2.370	2.380	2.370	2.400	4,902,000	11,709,740	2.3888	2.380	2.370	2.380	2.370	2.400	4,902,000	2.3888	-0.83%
2013-10-18	0	2.400	2.390	2.400	2.390	2.420	3,616,000	8,680,880	2.4007	2.400	2.390	2.400	2.390	2.420	3,616,000	2.4007	0.00%
2013-10-17	0	2.400	2.390	2.400	2.380	2.470	3,188,000	7,700,760	2.4155	2.400	2.390	2.400	2.380	2.470	3,188,000	2.4155	-0.41%
2013-10-16	0	2.410	2.400	2.410	2.380	2.440	5,642,006	13,576,554	2.4063	2.410	2.400	2.410	2.380	2.440	5,642,006	2.4063	1.26%
2013-10-15	0	2.380	2.380	2.390	2.380	2.400	1,156,005	2,761,472	2.3888	2.380	2.380	2.390	2.380	2.400	1,156,005	2.3888	0.00%
2013-10-11	0	2.380	2.380	2.400	2.370	2.410	1,874,005	4,479,491	2.3903	2.380	2.380	2.400	2.370	2.410	1,874,005	2.3903	0.00%
2013-10-10	0	2.380	2.380	2.390	2.380	2.400	1,490,000	3,559,940	2.3892	2.380	2.380	2.390	2.380	2.400	1,490,000	2.3892	-0.83%
2013-10-09	0	2.400	2.390	2.410	2.380	2.420	2,176,000	5,226,280	2.4018	2.400	2.390	2.410	2.380	2.420	2,176,000	2.4018	0.42%
2013-10-08	0	2.390	2.380	2.400	2.380	2.410	3,462,000	8,288,980	2.3943	2.390	2.380	2.400	2.380	2.410	3,462,000	2.3943	-0.42%
2013-10-07	0	2.400	2.390	2.400	2.390	2.410	2,054,200	4,925,576	2.3978	2.400	2.390	2.400	2.390	2.410	2,054,200	2.3978	-0.41%
2013-10-04	0	2.410	2.400	2.410	2.400	2.410	1,086,000	2,612,820	2.4059	2.410	2.400	2.410	2.400	2.410	1,086,000	2.4059	-0.41%
2013-10-03	0	2.420	2.400	2.420	2.400	2.430	1,633,000	3,934,150	2.4092	2.420	2.400	2.420	2.400	2.430	1,633,000	2.4092	0.41%
2013-10-02	0	2.410	2.390	2.410	2.390	2.420	3,098,000	7,467,150	2.4103	2.410	2.390	2.410	2.390	2.420	3,098,000	2.4103	-0.41%
2013-09-30	0	2.420	2.420	2.430	2.390	2.440	1,526,000	3,693,640	2.4205	2.420	2.420	2.430	2.390	2.440	1,526,000	2.4205	0.83%
2013-09-27	0	2.400	2.400	2.410	2.400	2.420	2,071,000	4,982,630	2.4059	2.400	2.400	2.410	2.400	2.420	2,071,000	2.4059	0.00%
2013-09-26	0	2.400	2.400	2.420	2.400	2.420	2,092,000	5,034,340	2.4065	2.400	2.400	2.420	2.400	2.420	2,092,000	2.4065	-1.64%
2013-09-25	0	2.440	2.430	2.440	2.410	2.440	1,520,000	3,675,330	2.4180	2.440	2.430	2.440	2.410	2.440	1,520,000	2.4180	0.41%
2013-09-24	0	2.430	2.410	2.440	2.380	2.440	2,256,000	5,446,270	2.4141	2.430	2.410	2.440	2.380	2.440	2,256,000	2.4141	1.25%
2013-09-23	0	2.400	2.390	2.430	2.390	2.500	3,518,000	8,553,140	2.4313	2.400	2.390	2.430	2.390	2.500	3,518,000	2.4313	-3.23%
2013-09-19	0	2.480	2.460	2.480	2.410	2.490	4,154,000	10,274,800	2.4735	2.480	2.460	2.480	2.410	2.490	4,154,000	2.4735	0.81%
2013-09-18	0	2.460	2.450	2.460	2.450	2.490	2,720,000	6,709,400	2.4667	2.460	2.450	2.460	2.450	2.490	2,720,000	2.4667	0.41%
2013-09-17	0	2.450	2.440	2.450	2.420	2.470	2,626,000	6,421,340	2.4453	2.450	2.440	2.450	2.420	2.470	2,626,000	2.4453	0.41%
2013-09-16	0	2.440	2.430	2.450	2.430	2.480	3,028,000	7,424,900	2.4521	2.440	2.430	2.450	2.430	2.480	3,028,000	2.4521	0.41%
2013-09-13	0	2.430	2.430	2.440	2.420	2.470	2,080,000	5,068,200	2.4366	2.430	2.430	2.440	2.420	2.470	2,080,000	2.4366	-2.02%
2013-09-12	0	2.480	2.460	2.490	2.400	2.490	1,990,000	4,890,220	2.4574	2.480	2.460	2.490	2.400	2.490	1,990,000	2.4574	2.48%
2013-09-11	0	2.420	2.410	2.420	2.390	2.450	2,582,005	6,224,772	2.4108	2.420	2.410	2.420	2.390	2.450	2,582,005	2.4108	-0.41%
2013-09-10	0	2.430	2.430	2.440	2.400	2.460	2,000,000	4,842,000	2.4210	2.430	2.430	2.440	2.400	2.460	2,000,000	2.4210	-0.41%
2013-09-09	0	2.440	2.420	2.440	2.380	2.480	756,000	1,827,900	2.4179	2.440	2.420	2.440	2.380	2.480	756,000	2.4179	1.67%
2013-09-06	0	2.400	2.400	2.410	2.400	2.440	1,526,000	3,679,580	2.4113	2.400	2.400	2.410	2.400	2.440	1,526,000	2.4113	-1.23%
2013-09-05	0	2.430	2.430	2.460	2.420	2.460	1,012,000	2,462,420	2.4332	2.430	2.430	2.460	2.420	2.460	1,012,000	2.4332	-1.22%
2013-09-04	0	2.460	2.450	2.460	2.380	2.470	586,000	1,435,400	2.4495	2.460	2.450	2.460	2.380	2.470	586,000	2.4495	-0.40%
2013-09-03	0	2.470	2.460	2.480	2.440	2.500	1,848,000	4,548,200	2.4611	2.470	2.460	2.480	2.440	2.500	1,848,000	2.4611	0.00%
2013-09-02	0	2.470	2.470	2.480	2.330	2.500	5,552,767	13,663,484	2.4607	2.470	2.470	2.480	2.330	2.500	5,552,767	2.4607	2.92%
2013-08-30	0	2.400	2.390	2.400	2.350	2.440	4,082,000	9,683,180	2.3722	2.400	2.390	2.400	2.350	2.440	4,082,000	2.3722	2.13%
2013-08-29	0	2.350	2.350	2.370	2.350	2.410	1,352,000	3,195,740	2.3637	2.350	2.350	2.370	2.350	2.410	1,352,000	2.3637	-2.49%
2013-08-28	0	2.410	2.410	2.430	2.350	2.470	1,288,000	3,078,920	2.3905	2.410	2.410	2.430	2.350	2.470	1,288,000	2.3905	0.84%
2013-08-27	0	2.390	2.390	2.410	2.370	2.410	1,010,000	2,419,500	2.3955	2.390	2.390	2.410	2.370	2.410	1,010,000	2.3955	-0.42%
2013-08-26	0	2.400	2.400	2.420	2.400	2.410	952,000	2,292,940	2.4086	2.400	2.400	2.420	2.400	2.410	952,000	2.4086	0.00%
2013-08-23	0	2.400	2.400	2.420	2.390	2.450	2,392,000	5,798,560	2.4241	2.400	2.400	2.420	2.390	2.450	2,392,000	2.4241	-0.83%
2013-08-22	0	2.420	2.410	2.430	2.390	2.440	698,000	1,688,060	2.4184	2.420	2.410	2.430	2.390	2.440	698,000	2.4184	0.41%
2013-08-21	0	2.410	2.410	2.440	2.330	2.440	1,482,000	3,567,820	2.4074	2.410	2.410	2.440	2.330	2.440	1,482,000	2.4074	-1.23%
2013-08-20	0	2.440	2.440	2.450	2.430	2.500	1,688,000	4,153,220	2.4604	2.440	2.440	2.450	2.430	2.500	1,688,000	2.4604	-0.41%
2013-08-19	0	2.450	2.450	2.460	2.420	2.500	2,068,000	5,069,560	2.4514	2.450	2.450	2.460	2.420	2.500	2,068,000	2.4514	0.41%
2013-08-16	0	2.440	2.420	2.450	2.400	2.500	1,594,000	3,898,780	2.4459	2.440	2.420	2.450	2.400	2.500	1,594,000	2.4459	-0.41%
2013-08-15	0	2.450	2.440	2.450	2.410	2.460	1,704,000	4,139,920	2.4295	2.450	2.440	2.450	2.410	2.460	1,704,000	2.4295	1.24%
2013-08-13	0	2.420	2.420	2.440	2.370	2.480	1,876,000	4,546,400	2.4235	2.420	2.420	2.440	2.370	2.480	1,876,000	2.4235	-2.02%
2013-08-12	0	2.470	2.470	2.480	2.410	2.490	1,654,000	4,081,360	2.4676	2.470	2.470	2.480	2.410	2.490	1,654,000	2.4676	1.23%
2013-08-09	0	2.440	2.400	2.440	2.390	2.440	1,348,000	3,248,960	2.4102	2.440	2.400	2.440	2.390	2.440	1,348,000	2.4102	0.41%
2013-08-08	0	2.430	2.420	2.430	2.390	2.480	1,002,000	2,456,160	2.4513	2.430	2.420	2.430	2.390	2.480	1,002,000	2.4513	1.25%
2013-08-07	0	2.400	2.370	2.400	2.380	2.430	946,000	2,266,580	2.3960	2.400	2.370	2.400	2.380	2.430	946,000	2.3960	-1.23%
2013-08-06	0	2.430	2.420	2.430	2.400	2.450	580,000	1,407,540	2.4268	2.430	2.420	2.430	2.400	2.450	580,000	2.4268	-0.82%
2013-08-05	0	2.450	2.450	2.460	2.400	2.460	1,032,000	2,486,880	2.4098	2.450	2.450	2.460	2.400	2.460	1,032,000	2.4098	0.00%
2013-08-02	0	2.450	2.420	2.460	2.380	2.470	1,372,000	3,319,540	2.4195	2.450	2.420	2.460	2.380	2.470	1,372,000	2.4195	0.82%
2013-08-01	0	2.430	2.450	2.460	2.330	2.450	856,000	2,056,660	2.4026	2.430	2.450	2.460	2.330	2.450	856,000	2.4026	0.00%
2013-07-31	0	2.430	2.380	2.430	2.330	2.460	1,374,000	3,291,990	2.3959	2.430	2.380	2.430	2.330	2.460	1,374,000	2.3959	1.67%
2013-07-30	0	2.390	2.390	2.420	2.380	2.520	4,584,000	11,101,012	2.4217	2.390	2.390	2.420	2.380	2.520	4,584,000	2.4217	-2.05%
2013-07-29	0	2.440	2.430	2.440	2.420	2.460	909,200	2,221,248	2.4431	2.440	2.430	2.440	2.420	2.460	909,200	2.4431	0.00%
2013-07-26	0	2.440	2.430	2.460	2.420	2.460	746,000	1,822,100	2.4425	2.440	2.430	2.460	2.420	2.460	746,000	2.4425	0.41%
2013-07-25	0	2.430	2.420	2.440	2.420	2.460	654,005	1,591,131	2.4329	2.430	2.420	2.440	2.420	2.460	654,005	2.4329	-1.22%
2013-07-24	0	2.460	2.450	2.460	2.410	2.470	850,000	2,080,480	2.4476	2.460	2.450	2.460	2.410	2.470	850,000	2.4476	0.82%
2013-07-23	0	2.440	2.440	2.460	2.410	2.470	1,310,003	3,212,447	2.4522	2.440	2.440	2.460	2.410	2.470	1,310,003	2.4522	-0.81%
2013-07-22	0	2.460	2.460	2.470	2.410	2.470	1,392,000	3,391,120	2.4361	2.460	2.460	2.470	2.410	2.470	1,392,000	2.4361	2.07%
2013-07-19	0	2.410	2.400	2.410	2.340	2.410	948,000	2,265,840	2.3901	2.410	2.400	2.410	2.340	2.410	948,000	2.3901	0.00%
2013-07-18	0	2.410	2.400	2.410	2.380	2.420	1,146,000	2,737,480	2.3887	2.410	2.400	2.410	2.380	2.420	1,146,000	2.3887	0.84%
2013-07-17	0	2.390	2.390	2.400	2.390	2.490	2,460,000	5,960,520	2.4230	2.390	2.390	2.400	2.390	2.490	2,460,000	2.4230	-4.02%
2013-07-16	0	2.490	2.460	2.490	2.420	2.500	2,230,000	5,512,660	2.4720	2.490	2.460	2.490	2.420	2.500	2,230,000	2.4720	0.40%
2013-07-15	0	2.480	2.460	2.480	2.380	2.480	1,582,000	3,833,540	2.4232	2.480	2.460	2.480	2.380	2.480	1,582,000	2.4232	2.06%
2013-07-12	0	2.430	2.400	2.430	2.380	2.430	2,717,200	6,519,492	2.3993	2.430	2.400	2.430	2.380	2.430	2,717,200	2.3993	0.41%
2013-07-11	0	2.420	2.420	2.430	2.370	2.430	2,602,000	6,241,160	2.3986	2.420	2.420	2.430	2.370	2.430	2,602,000	2.3986	0.41%
2013-07-10	0	2.410	2.400	2.420	2.340	2.420	3,156,000	7,533,360	2.3870	2.410	2.400	2.420	2.340	2.420	3,156,000	2.3870	1.69%
2013-07-09	0	2.370	2.370	2.390	2.340	2.400	1,438,000	3,406,240	2.3687	2.370	2.370	2.390	2.340	2.400	1,438,000	2.3687	-0.84%
2013-07-08	0	2.390	2.370	2.400	2.310	2.420	1,078,004	2,544,649	2.3605	2.390	2.370	2.400	2.310	2.420	1,078,004	2.3605	-0.42%
2013-07-05	0	2.400	2.400	2.410	2.380	2.420	1,086,001	2,602,722	2.3966	2.400	2.400	2.410	2.380	2.420	1,086,001	2.3966	0.42%
2013-07-04	0	2.390	2.390	2.400	2.340	2.430	3,958,000	9,448,490	2.3872	2.390	2.390	2.400	2.340	2.430	3,958,000	2.3872	-1.24%
2013-07-03	0	2.420	2.410	2.420	2.380	2.430	2,100,000	5,051,790	2.4056	2.420	2.410	2.420	2.380	2.430	2,100,000	2.4056	0.00%
2013-07-02	0	2.420	2.420	2.430	2.390	2.480	5,296,000	12,836,980	2.4239	2.420	2.420	2.430	2.390	2.480	5,296,000	2.4239	-1.63%
2013-06-28	0	2.460	2.460	2.470	2.450	2.500	3,608,000	8,946,650	2.4797	2.460	2.460	2.470	2.450	2.500	3,608,000	2.4797	-0.40%
2013-06-27	0	2.470	2.460	2.500	2.420	2.500	2,600,000	6,448,080	2.4800	2.470	2.460	2.500	2.420	2.500	2,600,000	2.4800	-0.40%
2013-06-26	0	2.480	2.470	2.480	2.370	2.480	2,883,000	7,058,780	2.4484	2.480	2.470	2.480	2.370	2.480	2,883,000	2.4484	4.64%
2013-06-25	0	2.370	2.360	2.380	2.280	2.430	5,906,717	13,928,649	2.3581	2.370	2.360	2.380	2.280	2.430	5,906,717	2.3581	-3.27%
2013-06-24	0	2.450	2.440	2.450	2.390	2.470	7,148,000	17,353,420	2.4277	2.450	2.440	2.450	2.390	2.470	7,148,000	2.4277	0.00%
2013-06-21	0	2.450	2.450	2.470	2.410	2.500	7,242,000	17,798,260	2.4576	2.450	2.450	2.470	2.410	2.500	7,242,000	2.4576	-0.81%
2013-06-20	0	2.470	2.460	2.470	2.440	2.480	10,390,000	25,581,090	2.4621	2.470	2.460	2.470	2.440	2.480	10,390,000	2.4621	0.00%
2013-06-19	0	2.470	2.460	2.470	2.460	2.550	7,370,000	18,442,210	2.5023	2.470	2.460	2.470	2.460	2.550	7,370,000	2.5023	-3.14%
2013-06-18	0	2.550	2.540	2.550	2.320	2.570	7,334,000	18,566,940	2.5316	2.550	2.540	2.550	2.320	2.570	7,334,000	2.5316	2.00%
2013-06-17	0	2.500	2.480	2.500	2.490	2.580	4,140,000	10,390,300	2.5097	2.500	2.480	2.500	2.490	2.580	4,140,000	2.5097	-0.40%
2013-06-14	0	2.510	2.510	2.550	2.490	2.560	7,248,000	18,385,240	2.5366	2.510	2.510	2.550	2.490	2.560	7,248,000	2.5366	0.00%
2013-06-13	0	2.510	2.510	2.520	2.490	2.550	6,438,000	16,166,120	2.5110	2.510	2.510	2.520	2.490	2.550	6,438,000	2.5110	-1.95%
2013-06-11	0	2.560	2.550	2.560	2.490	2.590	5,256,000	13,401,016	2.5497	2.560	2.550	2.560	2.490	2.590	5,256,000	2.5497	-1.54%
2013-06-10	0	2.600	2.570	2.600	2.550	2.690	10,732,000	27,737,100	2.5845	2.600	2.570	2.600	2.550	2.690	10,732,000	2.5845	-1.89%
2013-06-07	0	2.650	2.640	2.660	2.640	2.750	16,000,000	43,195,460	2.6997	2.650	2.640	2.660	2.640	2.750	16,000,000	2.6997	-3.64%
2013-06-06	0	2.750	2.740	2.750	2.610	2.770	11,781,000	31,657,972	2.6872	2.750	2.740	2.750	2.610	2.770	11,781,000	2.6872	4.96%
2013-06-05	0	2.620	2.610	2.620	2.580	2.650	3,634,000	9,546,462	2.6270	2.620	2.610	2.620	2.580	2.650	3,634,000	2.6270	0.77%
2013-06-04	0	2.600	2.580	2.600	2.510	2.630	5,161,000	13,379,110	2.5923	2.600	2.580	2.600	2.510	2.630	5,161,000	2.5923	3.59%
2013-06-03	0	2.510	2.500	2.520	2.470	2.590	5,106,002	12,975,253	2.5412	2.510	2.500	2.520	2.470	2.590	5,106,002	2.5412	-0.40%
2013-05-31	0	2.520	2.520	2.530	2.490	2.550	3,708,002	9,310,244	2.5109	2.520	2.520	2.530	2.490	2.550	3,708,002	2.5109	0.00%
2013-05-30	0	2.520	2.490	2.520	2.490	2.570	7,030,007	17,713,317	2.5197	2.520	2.490	2.520	2.490	2.570	7,030,007	2.5197	0.40%
2013-05-29	0	2.510	2.510	2.520	2.480	2.530	5,071,526	12,757,953	2.5156	2.510	2.510	2.520	2.480	2.530	5,071,526	2.5156	1.21%
2013-05-28	0	2.480	2.480	2.490	2.380	2.500	3,192,000	7,782,630	2.4382	2.480	2.480	2.490	2.380	2.500	3,192,000	2.4382	3.77%
2013-05-27	0	2.390	2.390	2.400	2.340	2.430	6,346,000	15,112,140	2.3814	2.390	2.390	2.400	2.340	2.430	6,346,000	2.3814	1.27%
2013-05-24	0	2.360	2.340	2.360	2.300	2.360	1,506,000	3,523,120	2.3394	2.360	2.340	2.360	2.300	2.360	1,506,000	2.3394	0.85%
2013-05-23	0	2.340	2.330	2.340	2.300	2.350	2,680,000	6,225,820	2.3231	2.340	2.330	2.340	2.300	2.350	2,680,000	2.3231	-0.43%
2013-05-22	0	2.350	2.330	2.350	2.310	2.350	2,052,440	4,784,843	2.3313	2.350	2.330	2.350	2.310	2.350	2,052,440	2.3313	1.29%
2013-05-21	0	2.320	2.310	2.330	2.300	2.330	1,212,000	2,810,960	2.3193	2.320	2.310	2.330	2.300	2.330	1,212,000	2.3193	0.43%
2013-05-20	0	2.310	2.300	2.310	2.250	2.400	2,366,000	5,466,450	2.3104	2.310	2.300	2.310	2.250	2.400	2,366,000	2.3104	0.43%
2013-05-16	0	2.300	2.300	2.310	2.280	2.340	2,196,000	5,082,160	2.3143	2.300	2.300	2.310	2.280	2.340	2,196,000	2.3143	0.00%
2013-05-15	0	2.300	2.290	2.310	2.230	2.320	2,800,000	6,415,700	2.2913	2.300	2.290	2.310	2.230	2.320	2,800,000	2.2913	3.14%
2013-05-14	0	2.230	2.230	2.240	2.230	2.280	3,201,440	7,200,422	2.2491	2.230	2.230	2.240	2.230	2.280	3,201,440	2.2491	-1.76%
2013-05-13	0	2.270	2.270	2.290	2.220	2.310	2,196,000	4,997,100	2.2755	2.270	2.270	2.290	2.220	2.310	2,196,000	2.2755	-2.16%
2013-05-10	0	2.320	2.290	2.330	2.260	2.320	1,452,000	3,335,456	2.2971	2.320	2.290	2.330	2.260	2.320	1,452,000	2.2971	0.43%
2013-05-09	0	2.310	2.270	2.310	2.250	2.310	1,014,000	2,315,880	2.2839	2.310	2.270	2.310	2.250	2.310	1,014,000	2.2839	0.43%
2013-05-08	0	2.300	2.290	2.300	2.220	2.340	5,512,000	12,518,470	2.2711	2.300	2.290	2.300	2.220	2.340	5,512,000	2.2711	3.14%
2013-05-07	0	2.230	2.220	2.240	2.220	2.240	3,690,000	8,230,100	2.2304	2.230	2.220	2.240	2.220	2.240	3,690,000	2.2304	1.36%
2013-05-06	0	2.200	2.200	2.210	2.160	2.210	2,754,000	6,031,640	2.1901	2.200	2.200	2.210	2.160	2.210	2,754,000	2.1901	0.46%
2013-05-03	0	2.190	2.180	2.190	2.180	2.220	7,992,000	17,518,240	2.1920	2.190	2.180	2.190	2.180	2.220	7,992,000	2.1920	0.46%
2013-05-02	0	2.180	2.180	2.190	2.180	2.230	3,944,000	8,665,400	2.1971	2.180	2.180	2.190	2.180	2.230	3,944,000	2.1971	-2.24%
2013-04-30	0	2.230	2.220	2.230	2.190	2.230	1,856,605	4,092,426	2.2043	2.230	2.220	2.230	2.190	2.230	1,856,605	2.2043	0.90%
2013-04-29	0	2.210	2.220	2.240	2.200	2.260	1,668,000	3,714,100	2.2267	2.210	2.220	2.240	2.200	2.260	1,668,000	2.2267	-1.78%
2013-04-26	0	2.250	2.220	2.250	2.210	2.280	1,878,000	4,203,100	2.2381	2.250	2.220	2.250	2.210	2.280	1,878,000	2.2381	0.90%
2013-04-25	0	2.230	2.220	2.240	2.200	2.300	4,220,000	9,528,340	2.2579	2.230	2.220	2.240	2.200	2.300	4,220,000	2.2579	-0.89%
2013-04-24	0	2.250	2.240	2.270	2.230	2.280	2,744,000	6,201,140	2.2599	2.250	2.240	2.270	2.230	2.280	2,744,000	2.2599	0.00%
2013-04-23	0	2.250	2.250	2.260	2.250	2.290	2,982,000	6,761,320	2.2674	2.250	2.250	2.260	2.250	2.290	2,982,000	2.2674	-2.17%
2013-04-22	0	2.300	2.290	2.300	2.280	2.350	1,812,000	4,157,020	2.2942	2.300	2.290	2.300	2.280	2.350	1,812,000	2.2942	0.00%
2013-04-19	0	2.300	2.300	2.320	2.250	2.350	2,945,767	6,836,568	2.3208	2.300	2.300	2.320	2.250	2.350	2,945,767	2.3208	0.00%
2013-04-18	0	2.300	2.290	2.300	2.280	2.320	2,622,000	6,027,660	2.2989	2.300	2.290	2.300	2.280	2.320	2,622,000	2.2989	0.00%
2013-04-17	0	2.300	2.300	2.320	2.250	2.330	4,404,000	10,143,360	2.3032	2.300	2.300	2.320	2.250	2.330	4,404,000	2.3032	0.44%
2013-04-16	0	2.290	2.290	2.320	2.250	2.320	2,154,000	4,953,750	2.2998	2.290	2.290	2.320	2.250	2.320	2,154,000	2.2998	1.33%
2013-04-15	0	2.260	2.260	2.280	2.260	2.290	1,232,000	2,798,360	2.2714	2.260	2.260	2.280	2.260	2.290	1,232,000	2.2714	-1.31%
2013-04-12	0	2.290	2.270	2.290	2.250	2.300	3,580,000	8,128,060	2.2704	2.290	2.270	2.290	2.250	2.300	3,580,000	2.2704	0.88%
2013-04-11	0	2.270	2.250	2.270	2.240	2.290	1,308,000	2,967,080	2.2684	2.270	2.250	2.270	2.240	2.290	1,308,000	2.2684	1.34%
2013-04-10	0	2.240	2.250	2.260	2.220	2.330	3,161,507	7,156,819	2.2637	2.240	2.250	2.260	2.220	2.330	3,161,507	2.2637	-1.32%
2013-04-09	0	2.270	2.240	2.280	2.240	2.280	4,830,000	10,891,480	2.2550	2.270	2.240	2.280	2.240	2.280	4,830,000	2.2550	-0.44%
2013-04-08	0	2.280	2.280	2.290	2.190	2.370	7,640,000	17,464,270	2.2859	2.280	2.280	2.290	2.190	2.370	7,640,000	2.2859	3.17%
2013-04-05	0	2.210	2.210	2.220	2.150	2.280	4,350,000	9,623,200	2.2122	2.210	2.210	2.220	2.150	2.280	4,350,000	2.2122	-1.34%
2013-04-03	0	2.240	2.240	2.260	2.230	2.330	6,222,000	14,153,040	2.2747	2.240	2.240	2.260	2.230	2.330	6,222,000	2.2747	-3.03%
2013-04-02	0	2.310	2.300	2.310	2.260	2.380	7,144,000	16,531,650	2.3141	2.310	2.300	2.310	2.260	2.380	7,144,000	2.3141	-1.28%
2013-03-28	0	2.340	2.330	2.340	2.300	2.400	6,448,000	15,094,060	2.3409	2.340	2.330	2.340	2.300	2.400	6,448,000	2.3409	-2.09%
2013-03-27	0	2.390	2.390	2.410	2.250	2.500	12,890,000	31,176,160	2.4186	2.390	2.390	2.410	2.250	2.500	12,890,000	2.4186	5.29%
2013-03-26	0	2.270	2.250	2.280	2.240	2.300	12,624,000	28,558,020	2.2622	2.270	2.250	2.280	2.240	2.300	12,624,000	2.2622	-0.87%
2013-03-25	0	2.290	2.270	2.290	2.260	2.330	9,334,000	21,376,640	2.2902	2.290	2.270	2.290	2.260	2.330	9,334,000	2.2902	-0.87%
2013-03-22	0	2.310	2.280	2.310	2.260	2.370	7,758,000	17,888,600	2.3058	2.310	2.280	2.310	2.260	2.370	7,758,000	2.3058	-2.53%
2013-03-21	0	2.370	2.360	2.370	2.360	2.430	2,328,000	5,548,800	2.3835	2.370	2.360	2.370	2.360	2.430	2,328,000	2.3835	-1.25%
2013-03-20	0	2.400	2.370	2.410	2.370	2.420	5,614,000	13,422,020	2.3908	2.400	2.370	2.410	2.370	2.420	5,614,000	2.3908	-0.41%
2013-03-19	0	2.410	2.400	2.420	2.380	2.440	5,964,000	14,344,670	2.4052	2.410	2.400	2.420	2.380	2.440	5,964,000	2.4052	-1.63%
2013-03-18	0	2.450	2.440	2.450	2.380	2.480	7,790,000	18,863,292	2.4215	2.450	2.440	2.450	2.380	2.480	7,790,000	2.4215	0.00%
2013-03-15	0	2.450	2.450	2.460	2.430	2.480	4,810,000	11,840,420	2.4616	2.450	2.450	2.460	2.430	2.480	4,810,000	2.4616	-0.81%
2013-03-14	0	2.470	2.470	2.480	2.410	2.500	4,048,000	10,001,840	2.4708	2.470	2.470	2.480	2.410	2.500	4,048,000	2.4708	-0.40%
2013-03-13	0	2.480	2.460	2.500	2.460	2.500	3,048,000	7,549,740	2.4769	2.480	2.460	2.500	2.460	2.500	3,048,000	2.4769	0.00%
2013-03-12	0	2.480	2.480	2.490	2.440	2.520	3,744,000	9,303,280	2.4849	2.480	2.480	2.490	2.440	2.520	3,744,000	2.4849	0.00%
2013-03-11	0	2.480	2.470	2.480	2.390	2.480	5,050,000	12,224,460	2.4207	2.480	2.470	2.480	2.390	2.480	5,050,000	2.4207	1.64%
2013-03-08	0	2.440	2.440	2.450	2.440	2.480	6,504,000	15,984,620	2.4577	2.440	2.440	2.450	2.440	2.480	6,504,000	2.4577	-0.81%
2013-03-07	0	2.460	2.440	2.460	2.440	2.590	8,048,000	19,881,720	2.4704	2.460	2.440	2.460	2.440	2.590	8,048,000	2.4704	0.00%
2013-03-06	0	2.460	2.450	2.470	2.440	2.490	5,388,000	13,238,520	2.4570	2.460	2.450	2.470	2.440	2.490	5,388,000	2.4570	-0.81%
2013-03-05	0	2.480	2.450	2.480	2.450	2.500	10,324,000	25,584,500	2.4782	2.480	2.450	2.480	2.450	2.500	10,324,000	2.4782	-1.59%
2013-03-04	0	2.520	2.510	2.520	2.500	2.570	6,886,000	17,357,740	2.5207	2.520	2.510	2.520	2.500	2.570	6,886,000	2.5207	-1.95%
2013-03-01	0	2.570	2.570	2.580	2.550	2.600	4,694,000	12,082,660	2.5741	2.570	2.570	2.580	2.550	2.600	4,694,000	2.5741	-0.77%
2013-02-28	0	2.590	2.570	2.590	2.570	2.610	7,820,000	20,247,160	2.5892	2.590	2.570	2.590	2.570	2.610	7,820,000	2.5892	0.00%
2013-02-27	0	2.590	2.590	2.600	2.550	2.600	4,442,000	11,478,000	2.5840	2.590	2.590	2.600	2.550	2.600	4,442,000	2.5840	0.78%
2013-02-26	0	2.570	2.570	2.580	2.510	2.590	2,884,000	7,429,040	2.5760	2.570	2.570	2.580	2.510	2.590	2,884,000	2.5760	0.78%
2013-02-25	0	2.550	2.550	2.560	2.540	2.590	2,622,000	6,731,260	2.5672	2.550	2.550	2.560	2.540	2.590	2,622,000	2.5672	-1.54%
2013-02-22	0	2.590	2.580	2.590	2.540	2.600	2,120,000	5,471,820	2.5810	2.590	2.580	2.590	2.540	2.600	2,120,000	2.5810	1.97%
2013-02-21	0	2.540	2.520	2.540	2.470	2.550	3,970,000	10,002,740	2.5196	2.540	2.520	2.540	2.470	2.550	3,970,000	2.5196	-0.39%
2013-02-20	0	2.550	2.540	2.550	2.530	2.560	3,312,000	8,432,100	2.5459	2.550	2.540	2.550	2.530	2.560	3,312,000	2.5459	-0.39%
2013-02-19	0	2.560	2.550	2.570	2.530	2.590	6,092,060	15,568,652	2.5556	2.560	2.550	2.570	2.530	2.590	6,092,060	2.5556	-1.16%
2013-02-18	0	2.590	2.580	2.590	2.510	2.630	3,692,443	9,594,349	2.5984	2.590	2.580	2.590	2.510	2.630	3,692,443	2.5984	2.37%
2013-02-15	0	2.530	2.530	2.540	2.480	2.530	1,004,000	2,524,480	2.5144	2.530	2.530	2.540	2.480	2.530	1,004,000	2.5144	0.40%
2013-02-14	0	2.520	2.520	2.550	2.460	2.560	1,300,000	3,294,278	2.5341	2.520	2.520	2.550	2.460	2.560	1,300,000	2.5341	1.61%
2013-02-08	0	2.480	2.480	2.490	2.430	2.490	3,096,000	7,625,920	2.4632	2.480	2.480	2.490	2.430	2.490	3,096,000	2.4632	0.81%
2013-02-07	0	2.460	2.460	2.470	2.440	2.470	8,112,000	19,932,338	2.4571	2.460	2.460	2.470	2.440	2.470	8,112,000	2.4571	0.00%
2013-02-06	0	2.460	2.450	2.460	2.410	2.500	6,736,000	16,607,824	2.4655	2.460	2.450	2.460	2.410	2.500	6,736,000	2.4655	1.23%
2013-02-05	0	2.430	2.430	2.440	2.410	2.470	8,538,000	20,828,640	2.4395	2.430	2.430	2.440	2.410	2.470	8,538,000	2.4395	-1.62%
2013-02-04	0	2.470	2.460	2.480	2.450	2.520	5,650,000	13,976,770	2.4738	2.470	2.460	2.480	2.450	2.520	5,650,000	2.4738	-1.20%
2013-02-01	0	2.500	2.470	2.500	2.440	2.530	5,854,000	14,512,160	2.4790	2.500	2.470	2.500	2.440	2.530	5,854,000	2.4790	-0.40%
2013-01-31	0	2.510	2.500	2.510	2.260	2.580	49,344,800	119,533,036	2.4224	2.510	2.500	2.510	2.260	2.580	49,344,800	2.4224	-3.09%
2013-01-30	0	2.590	2.580	2.600	2.550	2.600	9,649,557	24,805,920	2.5707	2.590	2.580	2.600	2.550	2.600	9,649,557	2.5707	0.00%
2013-01-29	0	2.590	2.580	2.590	2.510	2.600	10,306,000	26,340,260	2.5558	2.590	2.580	2.590	2.510	2.600	10,306,000	2.5558	0.78%
2013-01-28	0	2.570	2.570	2.580	2.540	2.620	10,778,000	27,800,700	2.5794	2.570	2.570	2.580	2.540	2.620	10,778,000	2.5794	-1.15%
2013-01-25	0	2.600	2.590	2.600	2.550	2.630	6,090,000	15,742,970	2.5851	2.600	2.590	2.600	2.550	2.630	6,090,000	2.5851	1.56%
2013-01-24	0	2.560	2.560	2.580	2.550	2.620	6,222,860	16,045,032	2.5784	2.560	2.560	2.580	2.550	2.620	6,222,860	2.5784	-2.29%
2013-01-23	0	2.620	2.600	2.620	2.500	2.620	9,542,000	24,471,390	2.5646	2.620	2.600	2.620	2.500	2.620	9,542,000	2.5646	3.15%
2013-01-22	0	2.540	2.530	2.550	2.500	2.650	17,984,400	46,021,328	2.5590	2.540	2.530	2.550	2.500	2.650	17,984,400	2.5590	-4.15%
2013-01-21	0	2.650	2.640	2.650	2.610	2.670	10,242,000	27,087,200	2.6447	2.650	2.640	2.650	2.610	2.670	10,242,000	2.6447	1.15%
2013-01-18	0	2.620	2.620	2.630	2.600	2.670	5,808,000	15,292,050	2.6329	2.620	2.620	2.630	2.600	2.670	5,808,000	2.6329	0.38%
2013-01-17	0	2.610	2.610	2.620	2.600	2.650	10,938,000	28,606,758	2.6154	2.610	2.610	2.620	2.600	2.650	10,938,000	2.6154	-0.38%
2013-01-16	0	2.620	2.620	2.630	2.580	2.670	10,252,000	26,768,400	2.6110	2.620	2.620	2.630	2.580	2.670	10,252,000	2.6110	-0.76%
2013-01-15	0	2.640	2.630	2.640	2.560	2.710	20,680,000	54,950,120	2.6572	2.640	2.630	2.640	2.560	2.710	20,680,000	2.6572	0.00%
2013-01-14	0	2.640	2.630	2.640	2.550	2.650	17,242,000	44,857,240	2.6016	2.640	2.630	2.640	2.550	2.650	17,242,000	2.6016	1.54%
2013-01-11	0	2.600	2.600	2.610	2.590	2.800	16,584,000	43,954,260	2.6504	2.600	2.600	2.610	2.590	2.800	16,584,000	2.6504	-7.14%
2013-01-10	0	2.800	2.790	2.800	2.760	2.880	9,332,000	26,317,680	2.8202	2.800	2.790	2.800	2.760	2.880	9,332,000	2.8202	-1.41%
2013-01-09	0	2.840	2.840	2.850	2.810	2.930	7,760,000	22,196,280	2.8603	2.840	2.840	2.850	2.810	2.930	7,760,000	2.8603	-2.07%
2013-01-08	0	2.900	2.880	2.900	2.860	2.940	4,902,000	14,196,660	2.8961	2.900	2.880	2.900	2.860	2.940	4,902,000	2.8961	-0.68%
2013-01-07	0	2.920	2.900	2.920	2.840	2.950	7,928,000	22,761,060	2.8710	2.920	2.900	2.920	2.840	2.950	7,928,000	2.8710	0.69%
2013-01-04	0	2.900	2.900	2.940	2.880	2.970	6,682,000	19,469,940	2.9138	2.900	2.900	2.940	2.880	2.970	6,682,000	2.9138	-2.36%
2013-01-03	0	2.970	2.970	3.000	2.960	3.060	9,007,124	27,217,792	3.0218	2.970	2.970	3.000	2.960	3.060	9,007,124	3.0218	-0.34%
2013-01-02	0	2.980	2.980	3.000	2.960	3.070	9,342,000	28,153,340	3.0136	2.980	2.980	3.000	2.960	3.070	9,342,000	3.0136	-0.67%
2012-12-31	0	3.000	3.000	3.030	2.840	3.090	17,946,200	54,349,484	3.0285	3.000	3.000	3.030	2.840	3.090	17,946,200	3.0285	5.26%
2012-12-28	0	2.850	2.840	2.870	2.720	2.870	10,384,000	29,228,290	2.8147	2.850	2.840	2.870	2.720	2.870	10,384,000	2.8147	4.40%
2012-12-27	0	2.730	2.720	2.730	2.600	2.740	8,688,000	23,464,340	2.7008	2.730	2.720	2.730	2.600	2.740	8,688,000	2.7008	3.41%
2012-12-24	0	2.640	2.640	2.650	2.570	2.680	2,324,000	6,166,960	2.6536	2.640	2.640	2.650	2.570	2.680	2,324,000	2.6536	2.72%
2012-12-21	0	2.570	2.540	2.610	2.530	2.660	7,436,000	19,299,620	2.5954	2.570	2.540	2.610	2.530	2.660	7,436,000	2.5954	0.00%
2012-12-20	0	2.570	2.570	2.590	2.550	2.600	2,506,000	6,482,920	2.5870	2.570	2.570	2.590	2.550	2.600	2,506,000	2.5870	-0.39%
2012-12-19	0	2.580	2.570	2.580	2.580	2.610	3,050,000	7,905,320	2.5919	2.580	2.570	2.580	2.580	2.610	3,050,000	2.5919	0.39%
2012-12-18	0	2.570	2.570	2.580	2.560	2.600	2,178,000	5,619,320	2.5800	2.570	2.570	2.580	2.560	2.600	2,178,000	2.5800	-0.39%
2012-12-17	0	2.580	2.580	2.590	2.580	2.630	2,672,000	6,941,240	2.5978	2.580	2.580	2.590	2.580	2.630	2,672,000	2.5978	-0.77%
2012-12-14	0	2.600	2.580	2.610	2.570	2.620	5,615,000	14,549,028	2.5911	2.600	2.580	2.610	2.570	2.620	5,615,000	2.5911	0.78%
2012-12-13	0	2.580	2.580	2.600	2.550	2.600	2,738,000	7,071,260	2.5826	2.580	2.580	2.600	2.550	2.600	2,738,000	2.5826	-0.39%
2012-12-12	0	2.590	2.580	2.590	2.560	2.600	2,940,000	7,632,340	2.5960	2.590	2.580	2.590	2.560	2.600	2,940,000	2.5960	0.78%
2012-12-11	0	2.570	2.560	2.570	2.560	2.620	6,766,000	17,512,050	2.5882	2.570	2.560	2.570	2.560	2.620	6,766,000	2.5882	-0.39%
2012-12-10	0	2.580	2.580	2.600	2.550	2.650	6,952,000	18,033,720	2.5940	2.580	2.580	2.600	2.550	2.650	6,952,000	2.5940	-1.90%
2012-12-07	0	2.630	2.620	2.640	2.570	2.680	6,430,000	16,980,220	2.6408	2.630	2.620	2.640	2.570	2.680	6,430,000	2.6408	0.77%
2012-12-06	0	2.610	2.600	2.610	2.590	2.660	6,838,000	17,953,210	2.6255	2.610	2.600	2.610	2.590	2.660	6,838,000	2.6255	-0.38%
2012-12-05	0	2.620	2.620	2.630	2.620	2.670	5,100,000	13,530,276	2.6530	2.620	2.620	2.630	2.620	2.670	5,100,000	2.6530	-1.87%
2012-12-04	0	2.670	2.670	2.680	2.600	2.700	8,310,000	21,976,700	2.6446	2.670	2.670	2.680	2.600	2.700	8,310,000	2.6446	0.38%
2012-12-03	0	2.660	2.660	2.670	2.490	2.700	10,393,380	26,964,121	2.5944	2.660	2.660	2.670	2.490	2.700	10,393,380	2.5944	6.40%
2012-11-30	0	2.500	2.480	2.510	2.440	2.510	5,206,000	12,890,260	2.4760	2.500	2.480	2.510	2.440	2.510	5,206,000	2.4760	1.63%
2012-11-29	0	2.460	2.460	2.490	2.450	2.510	3,466,000	8,635,470	2.4915	2.460	2.460	2.490	2.450	2.510	3,466,000	2.4915	0.82%
2012-11-28	0	2.440	2.440	2.460	2.420	2.500	3,850,000	9,482,320	2.4629	2.440	2.440	2.460	2.420	2.500	3,850,000	2.4629	-0.81%
2012-11-27	0	2.460	2.460	2.470	2.450	2.510	5,488,000	13,591,570	2.4766	2.460	2.460	2.470	2.450	2.510	5,488,000	2.4766	-1.60%
2012-11-26	0	2.500	2.500	2.520	2.440	2.520	5,560,000	13,779,180	2.4783	2.500	2.500	2.520	2.440	2.520	5,560,000	2.4783	-0.79%
2012-11-23	0	2.520	2.510	2.530	2.440	2.540	5,572,000	13,959,120	2.5052	2.520	2.510	2.530	2.440	2.540	5,572,000	2.5052	1.61%
2012-11-22	0	2.480	2.460	2.480	2.400	2.490	4,740,000	11,522,800	2.4310	2.480	2.460	2.480	2.400	2.490	4,740,000	2.4310	2.90%
2012-11-21	0	2.410	2.410	2.430	2.390	2.430	6,044,000	14,573,240	2.4112	2.410	2.410	2.430	2.390	2.430	6,044,000	2.4112	0.84%
2012-11-20	0	2.390	2.390	2.410	2.330	2.440	4,356,000	10,536,360	2.4188	2.390	2.390	2.410	2.330	2.440	4,356,000	2.4188	-0.42%
2012-11-19	0	2.400	2.390	2.410	2.390	2.430	6,200,000	14,921,990	2.4068	2.400	2.390	2.410	2.390	2.430	6,200,000	2.4068	0.42%
2012-11-16	0	2.390	2.400	2.410	2.370	2.410	3,414,000	8,193,780	2.4001	2.390	2.400	2.410	2.370	2.410	3,414,000	2.4001	-0.83%
2012-11-15	0	2.410	2.400	2.420	2.380	2.440	6,332,000	15,254,780	2.4092	2.410	2.400	2.420	2.380	2.440	6,332,000	2.4092	-0.41%
2012-11-14	0	2.420	2.420	2.450	2.360	2.450	6,084,000	14,689,720	2.4145	2.420	2.420	2.450	2.360	2.450	6,084,000	2.4145	2.11%
2012-11-13	0	2.370	2.370	2.390	2.360	2.390	4,150,000	9,892,080	2.3836	2.370	2.370	2.390	2.360	2.390	4,150,000	2.3836	0.42%
2012-11-12	0	2.360	2.360	2.380	2.360	2.390	5,010,000	11,881,720	2.3716	2.360	2.360	2.380	2.360	2.390	5,010,000	2.3716	-1.26%
2012-11-09	0	2.390	2.390	2.400	2.350	2.400	3,990,000	9,484,200	2.3770	2.390	2.390	2.400	2.350	2.400	3,990,000	2.3770	1.27%
2012-11-08	0	2.360	2.360	2.380	2.350	2.390	3,330,000	7,896,760	2.3714	2.360	2.360	2.380	2.350	2.390	3,330,000	2.3714	0.00%
2012-11-07	0	2.360	2.360	2.380	2.330	2.400	5,272,000	12,517,380	2.3743	2.360	2.360	2.380	2.330	2.400	5,272,000	2.3743	0.43%
2012-11-06	0	2.350	2.350	2.360	2.330	2.390	5,558,000	13,091,010	2.3553	2.350	2.350	2.360	2.330	2.390	5,558,000	2.3553	0.00%
2012-11-05	0	2.350	2.350	2.360	2.290	2.370	6,384,632	14,828,373	2.3225	2.350	2.350	2.360	2.290	2.370	6,384,632	2.3225	2.17%
2012-11-02	0	2.300	2.290	2.330	2.280	2.380	3,650,000	8,499,520	2.3286	2.300	2.290	2.330	2.280	2.380	3,650,000	2.3286	-0.86%
2012-11-01	0	2.320	2.320	2.340	2.280	2.350	2,066,062	4,791,262	2.3190	2.320	2.320	2.340	2.280	2.350	2,066,062	2.3190	0.87%
2012-10-31	0	2.300	2.300	2.310	2.260	2.320	1,072,000	2,460,950	2.2957	2.300	2.300	2.310	2.260	2.320	1,072,000	2.2957	1.32%
2012-10-30	0	2.270	2.270	2.280	2.270	2.350	2,048,000	4,699,980	2.2949	2.270	2.270	2.280	2.270	2.350	2,048,000	2.2949	-2.16%
2012-10-29	0	2.320	2.310	2.320	2.300	2.360	1,504,000	3,503,050	2.3292	2.320	2.310	2.320	2.300	2.360	1,504,000	2.3292	0.00%
2012-10-26	0	2.320	2.320	2.340	2.310	2.420	1,642,000	3,830,820	2.3330	2.320	2.320	2.340	2.310	2.420	1,642,000	2.3330	-2.52%
2012-10-25	0	2.380	2.370	2.380	2.370	2.450	3,702,000	8,917,414	2.4088	2.380	2.370	2.380	2.370	2.450	3,702,000	2.4088	-2.06%
2012-10-24	0	2.430	2.430	2.440	2.320	2.470	7,650,000	18,483,710	2.4162	2.430	2.430	2.440	2.320	2.470	7,650,000	2.4162	3.85%
2012-10-22	0	2.340	2.340	2.360	2.310	2.370	2,762,000	6,494,610	2.3514	2.340	2.340	2.360	2.310	2.370	2,762,000	2.3514	0.86%
2012-10-19	0	2.320	2.320	2.330	2.280	2.360	3,793,581	8,824,496	2.3262	2.320	2.320	2.330	2.280	2.360	3,793,581	2.3262	-0.43%
2012-10-18	0	2.330	2.310	2.340	2.260	2.340	5,650,000	13,053,720	2.3104	2.330	2.310	2.340	2.260	2.340	5,650,000	2.3104	2.64%
2012-10-17	0	2.270	2.260	2.280	2.210	2.310	6,056,000	13,853,260	2.2875	2.270	2.260	2.280	2.210	2.310	6,056,000	2.2875	1.79%
2012-10-16	0	2.230	2.210	2.230	2.200	2.250	5,234,000	11,638,470	2.2236	2.230	2.210	2.230	2.200	2.250	5,234,000	2.2236	0.00%
2012-10-15	0	2.230	2.230	2.240	2.210	2.300	5,280,000	11,858,700	2.2460	2.230	2.230	2.240	2.210	2.300	5,280,000	2.2460	-2.19%
2012-10-12	0	2.280	2.260	2.290	2.240	2.290	4,236,000	9,590,490	2.2640	2.280	2.260	2.290	2.240	2.290	4,236,000	2.2640	2.70%
2012-10-11	0	2.220	2.220	2.240	2.190	2.250	6,574,000	14,545,940	2.2126	2.220	2.220	2.240	2.190	2.250	6,574,000	2.2126	0.91%
2012-10-10	0	2.200	2.200	2.210	2.200	2.240	4,135,000	9,158,360	2.2148	2.200	2.200	2.210	2.200	2.240	4,135,000	2.2148	-0.90%
2012-10-09	0	2.220	2.200	2.220	2.180	2.240	3,038,000	6,709,940	2.2087	2.220	2.200	2.220	2.180	2.240	3,038,000	2.2087	0.00%
2012-10-08	0	2.220	2.220	2.230	2.210	2.260	2,054,000	4,585,439	2.2324	2.220	2.220	2.230	2.210	2.260	2,054,000	2.2324	-0.45%
2012-10-05	0	2.230	2.230	2.260	2.200	2.250	1,736,000	3,870,880	2.2298	2.230	2.230	2.260	2.200	2.250	1,736,000	2.2298	1.36%
2012-10-04	0	2.200	2.190	2.200	2.170	2.210	4,442,000	9,714,380	2.1869	2.200	2.190	2.200	2.170	2.210	4,442,000	2.1869	-0.45%
2012-10-03	0	2.210	2.200	2.210	2.190	2.230	5,146,000	11,379,370	2.2113	2.210	2.200	2.210	2.190	2.230	5,146,000	2.2113	0.45%
2012-09-28	0	2.200	2.190	2.200	2.180	2.220	3,776,000	8,297,020	2.1973	2.200	2.190	2.200	2.180	2.220	3,776,000	2.1973	0.00%
2012-09-27	0	2.200	2.190	2.200	2.180	2.240	5,208,000	11,474,120	2.2032	2.200	2.190	2.200	2.180	2.240	5,208,000	2.2032	-0.45%
2012-09-26	0	2.210	2.210	2.230	2.200	2.260	4,594,000	10,251,520	2.2315	2.210	2.210	2.230	2.200	2.260	4,594,000	2.2315	-3.07%
2012-09-25	0	2.280	2.280	2.290	2.240	2.290	3,000,000	6,819,930	2.2733	2.280	2.280	2.290	2.240	2.290	3,000,000	2.2733	1.79%
2012-09-24	0	2.240	2.220	2.240	2.220	2.300	5,950,000	13,486,960	2.2667	2.240	2.220	2.240	2.220	2.300	5,950,000	2.2667	-1.75%
2012-09-21	0	2.280	2.250	2.280	2.250	2.310	6,916,000	15,819,700	2.2874	2.280	2.250	2.280	2.250	2.310	6,916,000	2.2874	0.00%
2012-09-20	0	2.280	2.280	2.290	2.280	2.310	4,027,000	9,256,080	2.2985	2.280	2.280	2.290	2.280	2.310	4,027,000	2.2985	-0.87%
2012-09-19	0	2.300	2.290	2.300	2.280	2.340	3,710,000	8,554,500	2.3058	2.300	2.290	2.300	2.280	2.340	3,710,000	2.3058	0.00%
2012-09-18	0	2.300	2.290	2.300	2.280	2.360	3,728,000	8,639,340	2.3174	2.300	2.290	2.300	2.280	2.360	3,728,000	2.3174	-0.86%
2012-09-17	0	2.320	2.320	2.330	2.310	2.380	3,434,470	8,049,342	2.3437	2.320	2.320	2.330	2.310	2.380	3,434,470	2.3437	-0.43%
2012-09-14	0	2.330	2.330	2.350	2.300	2.370	7,496,000	17,519,280	2.3372	2.330	2.330	2.350	2.300	2.370	7,496,000	2.3372	0.87%
2012-09-13	0	2.310	2.290	2.310	2.280	2.320	2,440,000	5,614,516	2.3010	2.310	2.290	2.310	2.280	2.320	2,440,000	2.3010	-0.43%
2012-09-12	0	2.320	2.300	2.320	2.300	2.340	2,930,000	6,792,320	2.3182	2.320	2.300	2.320	2.300	2.340	2,930,000	2.3182	0.00%
2012-09-11	0	2.320	2.310	2.320	2.290	2.360	1,452,000	3,372,540	2.3227	2.320	2.310	2.320	2.290	2.360	1,452,000	2.3227	-0.85%
2012-09-10	0	2.340	2.340	2.360	2.340	2.390	1,440,000	3,395,114	2.3577	2.340	2.340	2.360	2.340	2.390	1,440,000	2.3577	0.86%
2012-09-07	0	2.320	2.320	2.350	2.280	2.360	2,478,000	5,774,580	2.3303	2.320	2.320	2.350	2.280	2.360	2,478,000	2.3303	2.20%
2012-09-06	0	2.270	2.270	2.290	2.210	2.290	2,754,000	6,263,720	2.2744	2.270	2.270	2.290	2.210	2.290	2,754,000	2.2744	-0.44%
2012-09-05	0	2.280	2.270	2.280	2.200	2.320	4,004,000	9,073,980	2.2662	2.280	2.270	2.280	2.200	2.320	4,004,000	2.2662	1.79%
2012-09-04	0	2.240	2.230	2.250	2.230	2.280	3,122,000	7,056,440	2.2602	2.240	2.230	2.250	2.230	2.280	3,122,000	2.2602	-0.88%
2012-09-03	0	2.260	2.260	2.280	2.240	2.290	1,954,000	4,404,260	2.2540	2.260	2.260	2.280	2.240	2.290	1,954,000	2.2540	-1.31%
2012-08-31	0	2.290	2.290	2.310	2.270	2.310	1,516,494	3,486,348	2.2990	2.290	2.290	2.310	2.270	2.310	1,516,494	2.2990	-0.43%
2012-08-30	0	2.300	2.300	2.310	2.220	2.300	2,256,000	5,076,410	2.2502	2.300	2.300	2.310	2.220	2.300	2,256,000	2.2502	2.68%
2012-08-29	0	2.240	2.220	2.240	2.200	2.250	3,968,000	8,847,360	2.2297	2.240	2.220	2.240	2.200	2.250	3,968,000	2.2297	0.90%
2012-08-28	0	2.220	2.220	2.230	2.210	2.280	4,804,000	10,805,960	2.2494	2.220	2.220	2.230	2.210	2.280	4,804,000	2.2494	-3.06%
2012-08-27	0	2.290	2.270	2.290	2.270	2.310	1,858,524	4,252,536	2.2881	2.290	2.270	2.290	2.270	2.310	1,858,524	2.2881	0.44%
2012-08-24	0	2.280	2.270	2.280	2.260	2.300	3,104,000	7,101,390	2.2878	2.280	2.270	2.280	2.260	2.300	3,104,000	2.2878	-0.44%
2012-08-23	0	2.290	2.280	2.290	2.260	2.320	10,642,000	24,381,440	2.2911	2.290	2.280	2.290	2.260	2.320	10,642,000	2.2911	0.00%
2012-08-22	0	2.290	2.280	2.290	2.260	2.320	3,008,000	6,867,580	2.2831	2.290	2.280	2.290	2.260	2.320	3,008,000	2.2831	-1.29%
2012-08-21	0	2.320	2.290	2.320	2.280	2.320	1,656,000	3,807,520	2.2992	2.320	2.290	2.320	2.280	2.320	1,656,000	2.2992	1.31%
2012-08-20	0	2.290	2.280	2.300	2.290	2.340	1,752,000	4,049,380	2.3113	2.290	2.280	2.300	2.290	2.340	1,752,000	2.3113	-1.29%
2012-08-17	0	2.320	2.310	2.320	2.280	2.340	1,122,000	2,606,800	2.3234	2.320	2.310	2.320	2.280	2.340	1,122,000	2.3234	0.43%
2012-08-16	0	2.310	2.290	2.310	2.270	2.340	1,992,000	4,606,500	2.3125	2.310	2.290	2.310	2.270	2.340	1,992,000	2.3125	0.00%
2012-08-15	0	2.310	2.290	2.310	2.270	2.340	2,786,000	6,400,120	2.2972	2.310	2.290	2.310	2.270	2.340	2,786,000	2.2972	-0.43%
2012-08-14	0	2.320	2.310	2.320	2.220	2.380	5,550,000	12,904,820	2.3252	2.320	2.310	2.320	2.220	2.380	5,550,000	2.3252	-1.69%
2012-08-13	0	2.360	2.360	2.370	2.330	2.390	1,210,000	2,868,020	2.3703	2.360	2.360	2.370	2.330	2.390	1,210,000	2.3703	-0.42%
2012-08-10	0	2.370	2.370	2.380	2.370	2.410	1,790,000	4,260,920	2.3804	2.370	2.370	2.380	2.370	2.410	1,790,000	2.3804	-0.84%
2012-08-09	0	2.390	2.390	2.400	2.390	2.440	1,802,000	4,332,380	2.4042	2.390	2.390	2.400	2.390	2.440	1,802,000	2.4042	-0.42%
2012-08-08	0	2.400	2.390	2.420	2.390	2.530	2,230,000	5,447,920	2.4430	2.400	2.390	2.420	2.390	2.530	2,230,000	2.4430	-4.00%
2012-08-07	0	2.500	2.500	2.520	2.390	2.540	6,470,000	15,983,400	2.4704	2.500	2.500	2.520	2.390	2.540	6,470,000	2.4704	3.73%
2012-08-06	0	2.410	2.400	2.410	2.360	2.450	4,620,000	11,164,340	2.4165	2.410	2.400	2.410	2.360	2.450	4,620,000	2.4165	3.43%
2012-08-03	0	2.330	2.330	2.340	2.330	2.390	3,406,000	8,058,930	2.3661	2.330	2.330	2.340	2.330	2.390	3,406,000	2.3661	-2.92%
2012-08-02	0	2.400	2.380	2.400	2.370	2.410	618,000	1,474,780	2.3864	2.400	2.380	2.400	2.370	2.410	618,000	2.3864	1.27%
2012-08-01	0	2.370	2.360	2.370	2.360	2.430	2,694,000	6,466,760	2.4004	2.370	2.360	2.370	2.360	2.430	2,694,000	2.4004	-1.66%
2012-07-31	0	2.410	2.410	2.420	2.380	2.430	3,030,000	7,291,520	2.4064	2.410	2.410	2.420	2.380	2.430	3,030,000	2.4064	0.84%
2012-07-30	0	2.390	2.380	2.390	2.350	2.400	2,028,000	4,834,980	2.3841	2.390	2.380	2.390	2.350	2.400	2,028,000	2.3841	0.84%
2012-07-27	0	2.370	2.360	2.380	2.360	2.400	1,278,000	3,047,700	2.3847	2.370	2.360	2.380	2.360	2.400	1,278,000	2.3847	0.85%
2012-07-26	0	2.350	2.330	2.350	2.320	2.360	2,130,000	4,995,700	2.3454	2.350	2.330	2.350	2.320	2.360	2,130,000	2.3454	0.00%
2012-07-25	0	2.350	2.340	2.370	2.250	2.350	3,110,000	7,229,540	2.3246	2.350	2.340	2.370	2.250	2.350	3,110,000	2.3246	0.00%
2012-07-24	0	2.350	2.340	2.360	2.340	2.390	1,398,000	3,314,680	2.3710	2.350	2.340	2.360	2.340	2.390	1,398,000	2.3710	0.00%
2012-07-23	0	2.350	2.350	2.390	2.330	2.380	2,858,000	6,768,960	2.3684	2.350	2.350	2.390	2.330	2.380	2,858,000	2.3684	-0.84%
2012-07-20	0	2.370	2.370	2.390	2.360	2.400	1,846,000	4,408,000	2.3879	2.370	2.370	2.390	2.360	2.400	1,846,000	2.3879	0.42%
2012-07-19	0	2.360	2.370	2.380	2.360	2.400	1,926,000	4,572,620	2.3742	2.360	2.370	2.380	2.360	2.400	1,926,000	2.3742	-0.42%
2012-07-18	0	2.370	2.360	2.370	2.350	2.380	1,824,000	4,318,080	2.3674	2.370	2.360	2.370	2.350	2.380	1,824,000	2.3674	0.00%
2012-07-17	0	2.370	2.370	2.380	2.300	2.380	3,102,000	7,308,091	2.3559	2.370	2.370	2.380	2.300	2.380	3,102,000	2.3559	1.72%
2012-07-16	0	2.330	2.330	2.350	2.330	2.350	1,756,000	4,109,360	2.3402	2.330	2.330	2.350	2.330	2.350	1,756,000	2.3402	-0.85%
2012-07-13	0	2.350	2.340	2.350	2.340	2.370	3,347,400	7,870,680	2.3513	2.350	2.340	2.350	2.340	2.370	3,347,400	2.3513	-0.42%
2012-07-12	0	2.360	2.350	2.360	2.350	2.380	6,612,000	15,646,380	2.3664	2.360	2.350	2.360	2.350	2.380	6,612,000	2.3664	-1.67%
2012-07-11	0	2.400	2.390	2.400	2.330	2.410	3,414,000	8,144,750	2.3857	2.400	2.390	2.400	2.330	2.410	3,414,000	2.3857	1.69%
2012-07-10	0	2.360	2.360	2.380	2.330	2.390	6,196,000	14,665,720	2.3670	2.360	2.360	2.380	2.330	2.390	6,196,000	2.3670	0.43%
2012-07-09	0	2.350	2.350	2.370	2.330	2.380	1,514,000	3,572,580	2.3597	2.350	2.350	2.370	2.330	2.380	1,514,000	2.3597	-1.26%
2012-07-06	0	2.380	2.370	2.390	2.340	2.390	3,883,000	9,202,640	2.3700	2.380	2.370	2.390	2.340	2.390	3,883,000	2.3700	0.85%
2012-07-05	0	2.360	2.360	2.380	2.280	2.380	5,382,000	12,516,600	2.3256	2.360	2.360	2.380	2.280	2.380	5,382,000	2.3256	-0.42%
2012-07-04	0	2.370	2.370	2.380	2.350	2.390	2,804,000	6,664,300	2.3767	2.370	2.370	2.380	2.350	2.390	2,804,000	2.3767	0.42%
2012-07-03	0	2.360	2.360	2.380	2.330	2.380	3,811,660	9,004,101	2.3623	2.360	2.360	2.380	2.330	2.380	3,811,660	2.3623	0.00%
2012-06-29	0	2.360	2.330	2.360	2.310	2.370	1,886,000	4,434,680	2.3514	2.360	2.330	2.360	2.310	2.370	1,886,000	2.3514	0.85%
2012-06-28	0	2.340	2.330	2.360	2.330	2.370	2,362,000	5,535,660	2.3436	2.340	2.330	2.360	2.330	2.370	2,362,000	2.3436	0.43%
2012-06-27	0	2.330	2.330	2.350	2.320	2.360	2,404,000	5,625,940	2.3402	2.330	2.330	2.350	2.320	2.360	2,404,000	2.3402	-0.43%
2012-06-26	0	2.340	2.340	2.350	2.310	2.350	2,112,000	4,929,680	2.3341	2.340	2.340	2.350	2.310	2.350	2,112,000	2.3341	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	2.340	-	-	-	-	0	-	0.00%
2012-06-22	0	2.340	2.300	2.310	2.280	2.350	988,000	2,299,580	2.3275	2.340	2.300	2.310	2.280	2.350	988,000	2.3275	1.30%
2012-06-21	0	2.310	2.290	2.330	2.290	2.370	4,548,000	10,581,780	2.3267	2.310	2.290	2.330	2.290	2.370	4,548,000	2.3267	-1.28%
2012-06-20	0	2.340	2.320	2.340	2.330	2.380	2,676,320	6,274,399	2.3444	2.340	2.320	2.340	2.330	2.380	2,676,320	2.3444	0.00%
2012-06-19	0	2.340	2.340	2.350	2.320	2.390	3,381,984	7,939,823	2.3477	2.340	2.340	2.350	2.320	2.390	3,381,984	2.3477	-0.43%
2012-06-18	0	2.350	2.320	2.350	2.310	2.360	5,634,000	13,112,380	2.3274	2.350	2.320	2.350	2.310	2.360	5,634,000	2.3274	0.86%
2012-06-15	0	2.330	2.320	2.330	2.310	2.390	4,227,000	9,945,380	2.3528	2.330	2.320	2.330	2.310	2.390	4,227,000	2.3528	0.00%
2012-06-14	0	2.330	2.300	2.340	2.310	2.380	3,618,000	8,447,140	2.3348	2.330	2.300	2.340	2.310	2.380	3,618,000	2.3348	-2.92%
2012-06-13	0	2.400	2.360	2.390	2.350	2.400	2,024,000	4,821,560	2.3822	2.400	2.360	2.390	2.350	2.400	2,024,000	2.3822	1.27%
2012-06-12	0	2.370	2.370	2.380	2.300	2.400	1,920,000	4,549,380	2.3695	2.370	2.370	2.380	2.300	2.400	1,920,000	2.3695	1.28%
2012-06-11	0	2.340	2.310	2.340	2.300	2.360	2,176,000	5,057,860	2.3244	2.340	2.310	2.340	2.300	2.360	2,176,000	2.3244	1.30%
2012-06-08	0	2.310	2.310	2.340	2.280	2.350	1,008,000	2,349,680	2.3310	2.310	2.310	2.340	2.280	2.350	1,008,000	2.3310	0.00%
2012-06-07	0	2.310	2.300	2.340	2.300	2.420	3,852,300	9,115,990	2.3664	2.310	2.300	2.340	2.300	2.420	3,852,300	2.3664	-0.43%
2012-06-06	0	2.320	2.300	2.330	2.220	2.330	1,361,010	3,103,584	2.2804	2.320	2.300	2.330	2.220	2.330	1,361,010	2.2804	3.11%
2012-06-05	0	2.250	2.250	2.270	2.210	2.270	1,424,000	3,188,840	2.2394	2.250	2.250	2.270	2.210	2.270	1,424,000	2.2394	1.35%
2012-06-04	0	2.220	2.220	2.250	2.180	2.280	3,212,000	7,191,000	2.2388	2.220	2.220	2.250	2.180	2.280	3,212,000	2.2388	-3.06%
2012-06-01	0	2.290	2.290	2.300	2.250	2.320	1,414,000	3,253,360	2.3008	2.290	2.290	2.300	2.250	2.320	1,414,000	2.3008	-0.43%
2012-05-31	0	2.300	2.280	2.300	2.250	2.320	1,502,000	3,447,160	2.2950	2.300	2.280	2.300	2.250	2.320	1,502,000	2.2950	-0.86%
2012-05-30	0	2.320	2.310	2.320	2.220	2.320	2,746,000	6,293,160	2.2918	2.320	2.310	2.320	2.220	2.320	2,746,000	2.2918	1.75%
2012-05-29	0	2.280	2.270	2.280	2.200	2.290	2,182,000	4,913,680	2.2519	2.280	2.270	2.280	2.200	2.290	2,182,000	2.2519	2.70%
2012-05-28	0	2.220	2.210	2.230	2.140	2.240	1,234,000	2,733,040	2.2148	2.220	2.210	2.230	2.140	2.240	1,234,000	2.2148	3.26%
2012-05-25	0	2.150	2.140	2.170	2.090	2.170	1,144,000	2,456,620	2.1474	2.150	2.140	2.170	2.090	2.170	1,144,000	2.1474	2.38%
2012-05-24	0	2.100	2.090	2.130	2.060	2.130	1,406,000	2,956,600	2.1028	2.100	2.090	2.130	2.060	2.130	1,406,000	2.1028	1.45%
2012-05-23	0	2.070	2.070	2.090	2.050	2.130	2,270,000	4,723,500	2.0808	2.070	2.070	2.090	2.050	2.130	2,270,000	2.0808	-1.43%
2012-05-22	0	2.100	2.070	2.110	2.050	2.110	1,362,000	2,851,920	2.0939	2.100	2.070	2.110	2.050	2.110	1,362,000	2.0939	1.94%
2012-05-21	0	2.060	2.050	2.090	1.950	2.090	3,116,000	6,288,360	2.0181	2.060	2.050	2.090	1.950	2.090	3,116,000	2.0181	0.49%
2012-05-18	0	2.050	2.040	2.060	2.030	2.080	3,380,000	6,961,300	2.0596	2.050	2.040	2.060	2.030	2.080	3,380,000	2.0596	-3.76%
2012-05-17	0	2.130	2.110	2.130	2.030	2.130	1,896,000	3,936,460	2.0762	2.130	2.110	2.130	2.030	2.130	1,896,000	2.0762	4.93%
2012-05-16	0	2.030	2.030	2.040	1.950	2.120	7,264,000	14,878,080	2.0482	2.030	2.030	2.040	1.950	2.120	7,264,000	2.0482	-4.25%
2012-05-15	0	2.120	2.120	2.150	2.110	2.150	2,148,000	4,588,520	2.1362	2.120	2.120	2.150	2.110	2.150	2,148,000	2.1362	-1.85%
2012-05-14	0	2.160	2.150	2.160	2.050	2.160	1,600,000	3,408,260	2.1302	2.160	2.150	2.160	2.050	2.160	1,600,000	2.1302	3.35%
2012-05-11	0	2.090	2.050	2.100	2.020	2.100	2,606,000	5,379,100	2.0641	2.090	2.050	2.100	2.020	2.100	2,606,000	2.0641	0.48%
2012-05-10	0	2.080	2.060	2.080	1.980	2.100	5,376,000	11,000,040	2.0461	2.080	2.060	2.080	1.980	2.100	5,376,000	2.0461	-0.95%
2012-05-09	0	2.100	2.070	2.080	2.080	2.160	2,428,000	5,143,460	2.1184	2.100	2.070	2.080	2.080	2.160	2,428,000	2.1184	-3.67%
2012-05-08	0	2.180	2.150	2.180	2.120	2.260	2,516,000	5,518,220	2.1933	2.180	2.150	2.180	2.120	2.260	2,516,000	2.1933	-2.68%
2012-05-07	0	2.240	2.240	2.260	2.180	2.260	5,722,000	12,799,580	2.2369	2.240	2.240	2.260	2.180	2.260	5,722,000	2.2369	0.90%
2012-05-04	0	2.220	2.200	2.230	2.180	2.270	3,210,000	7,123,200	2.2191	2.220	2.200	2.230	2.180	2.270	3,210,000	2.2191	-2.20%
2012-05-03	0	2.270	2.250	2.270	2.250	2.290	1,164,000	2,638,220	2.2665	2.270	2.250	2.270	2.250	2.290	1,164,000	2.2665	-0.87%
2012-05-02	0	2.290	2.280	2.290	2.270	2.320	1,362,000	3,122,200	2.2924	2.290	2.280	2.290	2.270	2.320	1,362,000	2.2924	0.88%
2012-04-30	0	2.270	2.270	2.290	2.250	2.290	794,000	1,807,640	2.2766	2.270	2.270	2.290	2.250	2.290	794,000	2.2766	0.44%
2012-04-27	0	2.260	2.240	2.260	2.240	2.310	3,360,000	7,608,040	2.2643	2.260	2.240	2.260	2.240	2.310	3,360,000	2.2643	-1.74%
2012-04-26	0	2.300	2.290	2.300	2.270	2.310	1,602,000	3,674,060	2.2934	2.300	2.290	2.300	2.270	2.310	1,602,000	2.2934	0.88%
2012-04-25	0	2.280	2.280	2.300	2.250	2.340	3,388,000	7,776,760	2.2954	2.280	2.280	2.300	2.250	2.340	3,388,000	2.2954	-2.15%
2012-04-24	0	2.330	2.330	2.350	2.320	2.370	1,474,000	3,452,360	2.3422	2.330	2.330	2.350	2.320	2.370	1,474,000	2.3422	-1.27%
2012-04-23	0	2.360	2.350	2.360	2.360	2.410	1,584,000	3,761,560	2.3747	2.360	2.350	2.360	2.360	2.410	1,584,000	2.3747	-1.26%
2012-04-20	0	2.390	2.380	2.390	2.370	2.400	974,000	2,327,400	2.3895	2.390	2.380	2.390	2.370	2.400	974,000	2.3895	-1.24%
2012-04-19	0	2.420	2.390	2.420	2.380	2.420	1,364,000	3,272,900	2.3995	2.420	2.390	2.420	2.380	2.420	1,364,000	2.3995	0.00%
2012-04-18	0	2.420	2.410	2.420	2.390	2.420	1,558,000	3,758,200	2.4122	2.420	2.410	2.420	2.390	2.420	1,558,000	2.4122	1.26%
2012-04-17	0	2.390	2.380	2.400	2.380	2.450	1,388,000	3,340,100	2.4064	2.390	2.380	2.400	2.380	2.450	1,388,000	2.4064	-2.45%
2012-04-16	0	2.450	2.450	2.460	2.370	2.450	1,732,000	4,216,174	2.4343	2.450	2.450	2.460	2.370	2.450	1,732,000	2.4343	0.82%
2012-04-13	0	2.430	2.420	2.440	2.390	2.440	1,741,780	4,195,024	2.4085	2.430	2.420	2.440	2.390	2.440	1,741,780	2.4085	1.67%
2012-04-12	0	2.390	2.370	2.390	2.360	2.410	2,056,000	4,886,460	2.3767	2.390	2.370	2.390	2.360	2.410	2,056,000	2.3767	0.00%
2012-04-11	0	2.390	2.370	2.390	2.350	2.400	4,238,000	10,079,380	2.3783	2.390	2.370	2.390	2.350	2.400	4,238,000	2.3783	-1.24%
2012-04-10	0	2.420	2.400	2.420	2.360	2.430	3,994,000	9,602,780	2.4043	2.420	2.400	2.420	2.360	2.430	3,994,000	2.4043	0.00%
2012-04-05	0	2.420	2.410	2.420	2.400	2.440	3,624,000	8,754,200	2.4156	2.420	2.410	2.420	2.400	2.440	3,624,000	2.4156	-0.82%
2012-04-03	0	2.440	2.420	2.440	2.400	2.470	1,828,000	4,421,180	2.4186	2.440	2.420	2.440	2.400	2.470	1,828,000	2.4186	0.00%
2012-04-02	0	2.440	2.430	2.440	2.400	2.460	2,302,000	5,595,080	2.4305	2.440	2.430	2.440	2.400	2.460	2,302,000	2.4305	1.24%
2012-03-30	0	2.410	2.400	2.420	2.380	2.410	6,450,000	15,464,180	2.3975	2.410	2.400	2.420	2.380	2.410	6,450,000	2.3975	0.00%
2012-03-29	0	2.410	2.400	2.410	2.380	2.420	3,488,000	8,378,600	2.4021	2.410	2.400	2.410	2.380	2.420	3,488,000	2.4021	-1.23%
2012-03-28	0	2.440	2.430	2.440	2.380	2.550	5,531,680	13,735,051	2.4830	2.440	2.430	2.440	2.380	2.550	5,531,680	2.4830	0.41%
2012-03-27	0	2.430	2.420	2.430	2.350	2.430	1,841,000	4,445,840	2.4149	2.430	2.420	2.430	2.350	2.430	1,841,000	2.4149	2.10%
2012-03-26	0	2.380	2.380	2.390	2.350	2.410	1,488,000	3,537,960	2.3777	2.380	2.380	2.390	2.350	2.410	1,488,000	2.3777	1.28%
2012-03-23	0	2.350	2.350	2.360	2.350	2.390	2,548,000	6,011,000	2.3591	2.350	2.350	2.360	2.350	2.390	2,548,000	2.3591	-0.84%
2012-03-22	0	2.370	2.360	2.380	2.350	2.410	4,490,000	10,686,920	2.3802	2.370	2.360	2.380	2.350	2.410	4,490,000	2.3802	0.85%
2012-03-21	0	2.350	2.350	2.360	2.290	2.380	3,512,000	8,202,180	2.3355	2.350	2.350	2.360	2.290	2.380	3,512,000	2.3355	-0.42%
2012-03-20	0	2.360	2.320	2.360	2.300	2.390	2,318,000	5,446,400	2.3496	2.360	2.320	2.360	2.300	2.390	2,318,000	2.3496	0.85%
2012-03-19	0	2.340	2.340	2.350	2.340	2.400	2,164,000	5,136,560	2.3736	2.340	2.340	2.350	2.340	2.400	2,164,000	2.3736	-1.68%
2012-03-16	0	2.380	2.380	2.390	2.330	2.390	3,446,000	8,133,940	2.3604	2.380	2.380	2.390	2.330	2.390	3,446,000	2.3604	0.42%
2012-03-15	0	2.370	2.360	2.370	2.340	2.460	4,198,800	10,006,252	2.3831	2.370	2.360	2.370	2.340	2.460	4,198,800	2.3831	-0.84%
2012-03-14	0	2.390	2.390	2.400	2.340	2.560	16,548,000	40,386,500	2.4406	2.390	2.390	2.400	2.340	2.560	16,548,000	2.4406	1.70%
2012-03-13	0	2.350	2.350	2.370	2.250	2.380	4,288,000	10,049,652	2.3437	2.350	2.350	2.370	2.250	2.380	4,288,000	2.3437	2.62%
2012-03-12	0	2.290	2.280	2.300	2.250	2.320	3,652,000	8,358,780	2.2888	2.290	2.280	2.300	2.250	2.320	3,652,000	2.2888	0.00%
2012-03-09	0	2.290	2.290	2.300	2.260	2.320	2,050,000	4,693,440	2.2895	2.290	2.290	2.300	2.260	2.320	2,050,000	2.2895	0.00%
2012-03-08	0	2.290	2.290	2.300	2.280	2.350	2,852,000	6,584,300	2.3087	2.290	2.290	2.300	2.280	2.350	2,852,000	2.3087	0.00%
2012-03-07	0	2.290	2.260	2.280	2.240	2.310	4,851,000	11,122,300	2.2928	2.290	2.260	2.280	2.240	2.310	4,851,000	2.2928	1.33%
2012-03-06	0	2.260	2.260	2.280	2.230	2.400	5,337,190	12,231,973	2.2918	2.260	2.260	2.280	2.230	2.400	5,337,190	2.2918	-5.44%
2012-03-05	0	2.390	2.380	2.390	2.360	2.410	15,964,000	38,028,160	2.3821	2.390	2.380	2.390	2.360	2.410	15,964,000	2.3821	1.27%
2012-03-02	0	2.360	2.340	2.360	2.330	2.380	1,696,000	3,983,620	2.3488	2.360	2.340	2.360	2.330	2.380	1,696,000	2.3488	1.29%
2012-03-01	0	2.330	2.330	2.340	2.320	2.390	5,470,000	12,893,280	2.3571	2.330	2.330	2.340	2.320	2.390	5,470,000	2.3571	-1.27%
2012-02-29	0	2.360	2.340	2.360	2.340	2.380	3,422,000	8,061,320	2.3557	2.360	2.340	2.360	2.340	2.380	3,422,000	2.3557	0.43%
2012-02-28	0	2.350	2.340	2.350	2.310	2.410	5,790,000	13,682,800	2.3632	2.350	2.340	2.350	2.310	2.410	5,790,000	2.3632	-1.26%
2012-02-27	0	2.380	2.380	2.400	2.370	2.450	4,558,000	10,955,260	2.4035	2.380	2.380	2.400	2.370	2.450	4,558,000	2.4035	-1.65%
2012-02-24	0	2.420	2.410	2.420	2.390	2.470	4,630,000	11,180,300	2.4148	2.420	2.410	2.420	2.390	2.470	4,630,000	2.4148	-1.22%
2012-02-23	0	2.450	2.430	2.460	2.420	2.470	2,826,000	6,926,100	2.4508	2.450	2.430	2.460	2.420	2.470	2,826,000	2.4508	-0.41%
2012-02-22	0	2.460	2.450	2.470	2.330	2.470	3,848,420	9,343,599	2.4279	2.460	2.450	2.470	2.330	2.470	3,848,420	2.4279	2.93%
2012-02-21	0	2.390	2.380	2.400	2.330	2.410	3,336,000	7,972,340	2.3898	2.390	2.380	2.400	2.330	2.410	3,336,000	2.3898	0.42%
2012-02-20	0	2.380	2.360	2.390	2.350	2.410	4,438,000	10,574,420	2.3827	2.380	2.360	2.390	2.350	2.410	4,438,000	2.3827	0.85%
2012-02-17	0	2.360	2.350	2.360	2.320	2.410	3,210,000	7,563,740	2.3563	2.360	2.350	2.360	2.320	2.410	3,210,000	2.3563	-0.42%
2012-02-16	0	2.370	2.360	2.370	2.370	2.420	1,444,000	3,451,380	2.3902	2.370	2.360	2.370	2.370	2.420	1,444,000	2.3902	-2.07%
2012-02-15	0	2.420	2.420	2.430	2.300	2.460	2,938,000	7,124,160	2.4248	2.420	2.420	2.430	2.300	2.460	2,938,000	2.4248	2.11%
2012-02-14	0	2.370	2.360	2.370	2.320	2.400	2,933,000	6,886,650	2.3480	2.370	2.360	2.370	2.320	2.400	2,933,000	2.3480	-1.66%
2012-02-13	0	2.410	2.410	2.430	2.400	2.470	1,844,000	4,481,740	2.4304	2.410	2.410	2.430	2.400	2.470	1,844,000	2.4304	-0.82%
2012-02-10	0	2.430	2.420	2.440	2.400	2.560	6,532,000	16,161,040	2.4741	2.430	2.420	2.440	2.400	2.560	6,532,000	2.4741	0.00%
2012-02-09	0	2.430	2.410	2.440	2.380	2.450	5,822,000	14,146,340	2.4298	2.430	2.410	2.440	2.380	2.450	5,822,000	2.4298	0.00%
2012-02-08	0	2.430	2.420	2.430	2.300	2.430	8,804,000	21,065,740	2.3927	2.430	2.420	2.430	2.300	2.430	8,804,000	2.3927	5.19%
2012-02-07	0	2.310	2.300	2.310	2.300	2.360	2,308,000	5,351,400	2.3186	2.310	2.300	2.310	2.300	2.360	2,308,000	2.3186	0.43%
2012-02-06	0	2.300	2.300	2.310	2.280	2.330	3,360,000	7,738,600	2.3032	2.300	2.300	2.310	2.280	2.330	3,360,000	2.3032	0.44%
2012-02-03	0	2.290	2.280	2.290	2.160	2.290	4,262,000	9,613,860	2.2557	2.290	2.280	2.290	2.160	2.290	4,262,000	2.2557	0.88%
2012-02-02	0	2.270	2.270	2.290	2.250	2.290	3,306,000	7,510,820	2.2719	2.270	2.270	2.290	2.250	2.290	3,306,000	2.2719	1.79%
2012-02-01	0	2.230	2.220	2.230	2.220	2.270	2,894,000	6,464,040	2.2336	2.230	2.220	2.230	2.220	2.270	2,894,000	2.2336	-2.19%
2012-01-31	0	2.280	2.270	2.280	2.200	2.300	2,970,415	6,666,668	2.2444	2.280	2.270	2.280	2.200	2.300	2,970,415	2.2444	0.88%
2012-01-30	0	2.260	2.250	2.260	2.250	2.320	1,956,000	4,466,160	2.2833	2.260	2.250	2.260	2.250	2.320	1,956,000	2.2833	-3.42%
2012-01-27	0	2.340	2.330	2.340	2.320	2.380	3,374,000	7,921,780	2.3479	2.340	2.330	2.340	2.320	2.380	3,374,000	2.3479	-0.85%
2012-01-26	0	2.360	2.350	2.370	2.290	2.400	5,322,000	12,519,160	2.3523	2.360	2.350	2.370	2.290	2.400	5,322,000	2.3523	3.06%
2012-01-20	0	2.290	2.280	2.290	2.280	2.310	1,888,000	4,330,140	2.2935	2.290	2.280	2.290	2.280	2.310	1,888,000	2.2935	0.44%
2012-01-19	0	2.280	2.270	2.280	2.270	2.340	2,750,000	6,326,940	2.3007	2.280	2.270	2.280	2.270	2.340	2,750,000	2.3007	0.00%
2012-01-18	0	2.280	2.270	2.280	2.260	2.320	2,502,000	5,723,000	2.2874	2.280	2.270	2.280	2.260	2.320	2,502,000	2.2874	-0.44%
2012-01-17	0	2.290	2.280	2.290	2.180	2.320	5,458,000	12,432,680	2.2779	2.290	2.280	2.290	2.180	2.320	5,458,000	2.2779	2.69%
2012-01-16	0	2.230	2.220	2.230	2.130	2.260	774,000	1,705,940	2.2041	2.230	2.220	2.230	2.130	2.260	774,000	2.2041	-2.19%
2012-01-13	0	2.280	2.260	2.270	2.250	2.290	1,738,000	3,943,460	2.2690	2.280	2.260	2.270	2.250	2.290	1,738,000	2.2690	0.88%
2012-01-12	0	2.260	2.250	2.260	2.240	2.300	596,000	1,345,800	2.2581	2.260	2.250	2.260	2.240	2.300	596,000	2.2581	-0.44%
2012-01-11	0	2.270	2.260	2.270	2.210	2.280	1,916,000	4,295,140	2.2417	2.270	2.260	2.270	2.210	2.280	1,916,000	2.2417	0.00%
2012-01-10	0	2.270	2.260	2.270	2.130	2.310	7,501,000	16,821,490	2.2426	2.270	2.260	2.270	2.130	2.310	7,501,000	2.2426	6.57%
2012-01-09	0	2.130	2.120	2.140	2.080	2.150	1,602,000	3,379,900	2.1098	2.130	2.120	2.140	2.080	2.150	1,602,000	2.1098	1.43%
2012-01-06	0	2.100	2.100	2.110	2.100	2.170	2,818,000	6,004,920	2.1309	2.100	2.100	2.110	2.100	2.170	2,818,000	2.1309	-3.67%
2012-01-05	0	2.180	2.180	2.190	2.180	2.290	1,668,000	3,688,500	2.2113	2.180	2.180	2.190	2.180	2.290	1,668,000	2.2113	-4.80%
2012-01-04	0	2.290	2.280	2.290	2.260	2.300	2,966,000	6,746,620	2.2747	2.290	2.280	2.290	2.260	2.300	2,966,000	2.2747	1.33%
2012-01-03	0	2.260	2.250	2.270	2.220	2.320	1,950,000	4,388,760	2.2506	2.260	2.250	2.270	2.220	2.320	1,950,000	2.2506	-2.16%
2011-12-30	0	2.310	2.280	2.310	2.250	2.350	17,072,000	39,347,340	2.3048	2.310	2.280	2.310	2.250	2.350	17,072,000	2.3048	1.76%
2011-12-29	0	2.270	2.270	2.280	2.250	2.280	2,638,000	5,980,560	2.2671	2.270	2.270	2.280	2.250	2.280	2,638,000	2.2671	0.00%
2011-12-28	0	2.270	2.260	2.270	2.240	2.290	3,508,000	7,930,880	2.2608	2.270	2.260	2.270	2.240	2.290	3,508,000	2.2608	-0.44%
2011-12-23	0	2.280	2.260	2.290	2.210	2.310	7,500,000	17,099,440	2.2799	2.280	2.260	2.290	2.210	2.310	7,500,000	2.2799	4.11%
2011-12-22	0	2.190	2.170	2.180	2.160	2.240	11,714,000	25,682,000	2.1924	2.190	2.170	2.180	2.160	2.240	11,714,000	2.1924	0.00%
2011-12-21	0	2.190	2.200	2.210	2.150	2.350	14,706,000	32,525,120	2.2117	2.190	2.200	2.210	2.150	2.350	14,706,000	2.2117	-3.95%
2011-12-20	0	2.280	2.270	2.280	2.040	2.390	47,014,753	106,049,176	2.2557	2.280	2.270	2.280	2.040	2.390	47,014,753	2.2557	9.09%
2011-12-19	0	2.090	2.080	2.090	1.980	2.130	12,808,000	26,696,440	2.0844	2.090	2.080	2.090	1.980	2.130	12,808,000	2.0844	1.95%
2011-12-16	0	2.050	2.050	2.100	2.030	2.120	8,767,900	18,235,576	2.0798	2.050	2.050	2.100	2.030	2.120	8,767,900	2.0798	-0.97%
2011-12-15	0	2.070	2.050	2.090	2.030	2.110	10,248,000	21,242,240	2.0728	2.070	2.050	2.090	2.030	2.110	10,248,000	2.0728	-0.96%
2011-12-14	0	2.090	2.090	2.120	2.090	2.160	5,298,000	11,275,880	2.1283	2.090	2.090	2.120	2.090	2.160	5,298,000	2.1283	-0.95%
2011-12-13	0	2.110	2.080	2.100	1.970	2.130	9,434,000	19,568,740	2.0743	2.110	2.080	2.100	1.970	2.130	9,434,000	2.0743	2.43%
2011-12-12	0	2.060	2.060	2.080	2.020	2.130	7,522,000	15,580,980	2.0714	2.060	2.060	2.080	2.020	2.130	7,522,000	2.0714	-1.44%
2011-12-09	0	2.090	2.080	2.090	2.060	2.160	4,363,000	9,211,520	2.1113	2.090	2.080	2.090	2.060	2.160	4,363,000	2.1113	-4.13%
2011-12-08	0	2.180	2.160	2.190	2.110	2.200	6,036,000	13,133,800	2.1759	2.180	2.160	2.190	2.110	2.200	6,036,000	2.1759	0.00%
2011-12-07	0	2.180	2.170	2.180	2.100	2.180	7,434,000	15,830,540	2.1295	2.180	2.170	2.180	2.100	2.180	7,434,000	2.1295	3.81%
2011-12-06	0	2.100	2.100	2.110	2.050	2.150	6,256,000	13,265,540	2.1205	2.100	2.100	2.110	2.050	2.150	6,256,000	2.1205	-0.47%
2011-12-05	0	2.110	2.110	2.130	2.020	2.130	6,300,000	13,011,320	2.0653	2.110	2.110	2.130	2.020	2.130	6,300,000	2.0653	2.43%
2011-12-02	0	2.060	2.050	2.060	1.990	2.060	6,960,000	14,023,520	2.0149	2.060	2.050	2.060	1.990	2.060	6,960,000	2.0149	2.49%
2011-12-01	0	2.010	2.010	2.020	1.980	2.100	7,778,245	15,619,949	2.0082	2.010	2.010	2.020	1.980	2.100	7,778,245	2.0082	4.69%
2011-11-30	0	1.920	1.900	1.920	1.890	1.940	3,342,000	6,370,200	1.9061	1.920	1.900	1.920	1.890	1.940	3,342,000	1.9061	-1.03%
2011-11-29	0	1.940	1.930	1.940	1.880	1.940	3,806,000	7,280,390	1.9129	1.940	1.930	1.940	1.880	1.940	3,806,000	1.9129	2.11%
2011-11-28	0	1.900	1.890	1.900	1.860	1.950	3,032,000	5,758,960	1.8994	1.900	1.890	1.900	1.860	1.950	3,032,000	1.8994	-2.06%
2011-11-25	0	1.940	1.930	1.940	1.920	1.990	1,790,000	3,493,120	1.9515	1.940	1.930	1.940	1.920	1.990	1,790,000	1.9515	0.00%
2011-11-24	0	1.940	1.940	1.950	1.900	1.950	1,732,000	3,352,320	1.9355	1.940	1.940	1.950	1.900	1.950	1,732,000	1.9355	1.04%
2011-11-23	0	1.920	1.920	1.930	1.920	1.950	2,038,000	3,957,060	1.9416	1.920	1.920	1.930	1.920	1.950	2,038,000	1.9416	-2.04%
2011-11-22	0	1.960	1.950	1.960	1.920	1.960	3,336,000	6,476,720	1.9415	1.960	1.950	1.960	1.920	1.960	3,336,000	1.9415	1.55%
2011-11-21	0	1.930	1.930	1.940	1.910	1.940	2,586,000	4,982,160	1.9266	1.930	1.930	1.940	1.910	1.940	2,586,000	1.9266	0.00%
2011-11-18	0	1.930	1.930	1.940	1.900	1.950	6,596,000	12,737,160	1.9310	1.930	1.930	1.940	1.900	1.950	6,596,000	1.9310	0.00%
2011-11-17	0	1.930	1.930	1.940	1.850	1.960	2,564,000	4,942,220	1.9275	1.930	1.930	1.940	1.850	1.960	2,564,000	1.9275	1.05%
2011-11-16	0	1.910	1.910	1.920	1.910	2.050	3,276,000	6,371,740	1.9450	1.910	1.910	1.920	1.910	2.050	3,276,000	1.9450	-4.50%
2011-11-15	0	2.000	1.990	2.000	1.930	2.000	1,784,000	3,523,790	1.9752	2.000	1.990	2.000	1.930	2.000	1,784,000	1.9752	1.01%
2011-11-14	0	1.980	1.970	1.990	1.950	1.990	1,366,000	2,698,840	1.9757	1.980	1.970	1.990	1.950	1.990	1,366,000	1.9757	2.06%
2011-11-11	0	1.940	1.940	1.950	1.920	1.970	2,504,000	4,865,740	1.9432	1.940	1.940	1.950	1.920	1.970	2,504,000	1.9432	1.04%
2011-11-10	0	1.920	1.920	1.930	1.890	2.000	6,030,000	11,720,640	1.9437	1.920	1.920	1.930	1.890	2.000	6,030,000	1.9437	-7.25%
2011-11-09	0	2.070	2.060	2.070	2.060	2.120	2,516,000	5,243,200	2.0839	2.070	2.060	2.070	2.060	2.120	2,516,000	2.0839	1.47%
2011-11-08	0	2.040	2.040	2.050	2.040	2.100	2,494,000	5,159,640	2.0688	2.040	2.040	2.050	2.040	2.100	2,494,000	2.0688	-0.97%
2011-11-07	0	2.060	2.050	2.060	2.040	2.100	3,438,000	7,115,240	2.0696	2.060	2.050	2.060	2.040	2.100	3,438,000	2.0696	-0.96%
2011-11-04	0	2.080	2.080	2.090	2.080	2.150	18,638,000	39,466,000	2.1175	2.080	2.080	2.090	2.080	2.150	18,638,000	2.1175	-0.48%
2011-11-03	0	2.090	2.080	2.090	2.030	2.160	10,992,000	23,180,420	2.1088	2.090	2.080	2.090	2.030	2.160	10,992,000	2.1088	-2.34%
2011-11-02	0	2.140	2.130	2.140	2.060	2.200	15,762,000	33,638,500	2.1342	2.140	2.130	2.140	2.060	2.200	15,762,000	2.1342	-1.38%
2011-11-01	0	2.170	2.170	2.180	2.080	2.220	6,172,000	13,472,960	2.1829	2.170	2.170	2.180	2.080	2.220	6,172,000	2.1829	0.00%
2011-10-31	0	2.170	2.160	2.200	2.140	2.210	10,394,000	22,765,440	2.1902	2.170	2.160	2.200	2.140	2.210	10,394,000	2.1902	-1.36%
2011-10-28	0	2.200	2.200	2.210	2.180	2.280	11,632,000	25,860,940	2.2233	2.200	2.200	2.210	2.180	2.280	11,632,000	2.2233	-1.35%
2011-10-27	0	2.230	2.230	2.240	2.130	2.240	11,602,000	25,322,200	2.1826	2.230	2.230	2.240	2.130	2.240	11,602,000	2.1826	4.69%
2011-10-26	0	2.130	2.130	2.140	1.990	2.140	5,158,000	10,668,330	2.0683	2.130	2.130	2.140	1.990	2.140	5,158,000	2.0683	3.40%
2011-10-25	0	2.060	2.060	2.070	2.010	2.120	10,862,000	22,437,700	2.0657	2.060	2.060	2.070	2.010	2.120	10,862,000	2.0657	-1.44%
2011-10-24	0	2.090	2.080	2.090	2.020	2.130	13,602,000	28,088,540	2.0650	2.090	2.080	2.090	2.020	2.130	13,602,000	2.0650	4.50%
2011-10-21	0	2.000	2.000	2.020	1.890	2.040	16,194,000	32,195,440	1.9881	2.000	2.000	2.020	1.890	2.040	16,194,000	1.9881	5.26%
2011-10-20	0	1.900	1.900	1.920	1.840	1.920	3,599,156	6,755,292	1.8769	1.900	1.900	1.920	1.840	1.920	3,599,156	1.8769	-0.52%
2011-10-19	0	1.910	1.910	1.920	1.830	1.940	12,262,000	23,050,700	1.8798	1.910	1.910	1.920	1.830	1.940	12,262,000	1.8798	1.60%
2011-10-18	0	1.880	1.880	1.890	1.870	1.930	9,084,000	17,178,860	1.8911	1.880	1.880	1.890	1.870	1.930	9,084,000	1.8911	-4.08%
2011-10-17	0	1.960	1.960	1.970	1.880	2.040	12,280,000	24,025,720	1.9565	1.960	1.960	1.970	1.880	2.040	12,280,000	1.9565	1.03%
2011-10-14	0	1.940	1.940	1.960	1.930	2.150	15,950,000	31,888,610	1.9993	1.940	1.940	1.960	1.930	2.150	15,950,000	1.9993	-9.77%
2011-10-13	0	2.150	2.150	2.160	2.060	2.310	32,680,000	72,223,220	2.2100	2.150	2.150	2.160	2.060	2.310	32,680,000	2.2100	-3.59%
2011-10-12	0	2.230	2.230	2.240	2.090	2.290	26,364,000	58,396,010	2.2150	2.230	2.230	2.240	2.090	2.290	26,364,000	2.2150	3.72%
2011-10-11	0	2.150	2.110	2.150	2.060	2.170	17,324,000	36,996,380	2.1356	2.150	2.110	2.150	2.060	2.170	17,324,000	2.1356	2.38%
2011-10-10	0	2.100	2.090	2.120	1.900	2.130	18,350,000	37,354,420	2.0357	2.100	2.090	2.120	1.900	2.130	18,350,000	2.0357	2.94%
2011-10-07	0	2.040	2.040	2.050	1.850	2.050	9,236,000	18,119,820	1.9619	2.040	2.040	2.050	1.850	2.050	9,236,000	1.9619	9.68%
2011-10-06	0	1.860	1.860	1.870	1.750	1.920	19,012,000	34,913,880	1.8364	1.860	1.860	1.870	1.750	1.920	19,012,000	1.8364	6.90%
2011-10-04	0	1.740	1.730	1.740	1.730	1.920	11,076,000	20,010,740	1.8067	1.740	1.730	1.740	1.730	1.920	11,076,000	1.8067	-7.94%
2011-10-03	0	1.890	1.890	1.900	1.680	1.920	15,268,000	28,061,112	1.8379	1.890	1.890	1.900	1.680	1.920	15,268,000	1.8379	2.16%
2011-09-30	0	1.850	1.830	1.850	1.640	1.850	12,272,000	21,669,240	1.7657	1.850	1.830	1.850	1.640	1.850	12,272,000	1.7657	10.78%
2011-09-28	0	1.670	1.670	1.690	1.600	1.840	16,388,000	28,822,780	1.7588	1.670	1.670	1.690	1.600	1.840	16,388,000	1.7588	3.73%
2011-09-27	0	1.610	1.600	1.610	1.380	1.620	12,394,204	18,312,910	1.4775	1.610	1.600	1.610	1.380	1.620	12,394,204	1.4775	19.26%
2011-09-26	0	1.350	1.350	1.380	1.330	1.580	9,120,000	13,174,170	1.4445	1.350	1.350	1.380	1.330	1.580	9,120,000	1.4445	-14.56%
2011-09-23	0	1.580	1.570	1.580	1.510	1.610	8,916,000	13,844,260	1.5527	1.580	1.570	1.580	1.510	1.610	8,916,000	1.5527	-4.24%
2011-09-22	0	1.650	1.640	1.660	1.640	1.760	3,726,000	6,298,680	1.6905	1.650	1.640	1.660	1.640	1.760	3,726,000	1.6905	-6.78%
2011-09-21	0	1.770	1.760	1.770	1.740	1.900	10,918,000	19,666,420	1.8013	1.770	1.760	1.770	1.740	1.900	10,918,000	1.8013	-2.21%
2011-09-20	0	1.810	1.810	1.820	1.690	1.860	12,020,000	21,440,720	1.7838	1.810	1.810	1.820	1.690	1.860	12,020,000	1.7838	5.85%
2011-09-19	0	1.710	1.710	1.730	1.640	1.820	13,158,000	23,126,500	1.7576	1.710	1.710	1.730	1.640	1.820	13,158,000	1.7576	1.79%
2011-09-16	0	1.680	1.680	1.690	1.660	1.780	16,856,000	28,734,798	1.7047	1.680	1.680	1.690	1.660	1.780	16,856,000	1.7047	-2.33%
2011-09-15	0	1.720	1.710	1.720	1.710	1.870	8,448,001	15,108,971	1.7885	1.720	1.710	1.720	1.710	1.870	8,448,001	1.7885	-6.01%
2011-09-14	0	1.830	1.820	1.830	1.790	2.040	14,358,000	26,748,390	1.8630	1.830	1.820	1.830	1.790	2.040	14,358,000	1.8630	-8.50%
2011-09-12	0	2.000	2.000	2.010	1.980	2.080	3,330,000	6,706,400	2.0139	2.000	2.000	2.010	1.980	2.080	3,330,000	2.0139	-5.21%
2011-09-09	0	2.110	2.100	2.110	2.090	2.160	1,276,000	2,699,280	2.1154	2.110	2.100	2.110	2.090	2.160	1,276,000	2.1154	-0.94%
2011-09-08	0	2.130	2.120	2.160	2.120	2.180	1,688,000	3,627,520	2.1490	2.130	2.120	2.160	2.120	2.180	1,688,000	2.1490	-0.47%
2011-09-07	0	2.140	2.140	2.160	2.130	2.180	1,598,000	3,445,480	2.1561	2.140	2.140	2.160	2.130	2.180	1,598,000	2.1561	0.00%
2011-09-06	0	2.140	2.110	2.140	2.010	2.140	2,894,000	6,039,500	2.0869	2.140	2.110	2.140	2.010	2.140	2,894,000	2.0869	2.39%
2011-09-05	0	2.090	2.070	2.100	2.070	2.250	3,754,000	8,023,220	2.1372	2.090	2.070	2.100	2.070	2.250	3,754,000	2.1372	-7.93%
2011-09-02	0	2.270	2.260	2.270	2.200	2.270	2,838,000	6,337,920	2.2332	2.270	2.260	2.270	2.200	2.270	2,838,000	2.2332	1.34%
2011-09-01	0	2.240	2.230	2.240	2.210	2.370	7,330,000	16,831,180	2.2962	2.240	2.230	2.240	2.210	2.370	7,330,000	2.2962	0.00%
2011-08-31	0	2.240	2.220	2.240	2.160	2.250	4,570,000	10,036,400	2.1961	2.240	2.220	2.240	2.160	2.250	4,570,000	2.1961	1.82%
2011-08-30	0	2.200	2.190	2.200	2.150	2.230	6,536,000	14,362,520	2.1974	2.200	2.190	2.200	2.150	2.230	6,536,000	2.1974	4.27%
2011-08-29	0	2.110	2.110	2.120	1.980	2.200	5,228,010	11,041,980	2.1121	2.110	2.110	2.120	1.980	2.200	5,228,010	2.1121	-2.31%
2011-08-26	0	2.160	2.150	2.160	2.140	2.210	1,750,000	3,783,700	2.1621	2.160	2.150	2.160	2.140	2.210	1,750,000	2.1621	-1.37%
2011-08-25	0	2.190	2.190	2.200	2.140	2.220	5,800,000	12,723,940	2.1938	2.190	2.190	2.200	2.140	2.220	5,800,000	2.1938	2.34%
2011-08-24	0	2.140	2.130	2.140	2.130	2.230	4,418,000	9,595,440	2.1719	2.140	2.130	2.140	2.130	2.230	4,418,000	2.1719	-2.28%
2011-08-23	0	2.190	2.180	2.200	2.150	2.250	7,654,000	16,743,070	2.1875	2.190	2.180	2.200	2.150	2.250	7,654,000	2.1875	-0.90%
2011-08-22	0	2.210	2.210	2.230	2.160	2.400	7,978,000	17,904,120	2.2442	2.210	2.210	2.230	2.160	2.400	7,978,000	2.2442	-6.75%
2011-08-19	0	2.370	2.360	2.380	2.360	2.410	4,482,000	10,720,240	2.3918	2.370	2.360	2.380	2.360	2.410	4,482,000	2.3918	-4.82%
2011-08-18	0	2.490	2.480	2.510	2.480	2.540	1,598,000	4,002,740	2.5048	2.490	2.480	2.510	2.480	2.540	1,598,000	2.5048	-1.58%
2011-08-17	0	2.530	2.510	2.530	2.500	2.560	2,202,000	5,590,680	2.5389	2.530	2.510	2.530	2.500	2.560	2,202,000	2.5389	-0.78%
2011-08-16	0	2.550	2.530	2.550	2.500	2.570	4,354,000	11,047,620	2.5373	2.550	2.530	2.550	2.500	2.570	4,354,000	2.5373	0.00%
2011-08-15	0	2.550	2.540	2.550	2.450	2.570	4,454,000	11,170,320	2.5079	2.550	2.540	2.550	2.450	2.570	4,454,000	2.5079	2.41%
2011-08-12	0	2.490	2.490	2.500	2.440	2.580	5,600,000	14,145,520	2.5260	2.490	2.490	2.500	2.440	2.580	5,600,000	2.5260	2.47%
2011-08-11	0	2.430	2.410	2.430	2.350	2.450	4,048,000	9,762,780	2.4118	2.430	2.410	2.430	2.350	2.450	4,048,000	2.4118	-1.62%
2011-08-10	0	2.470	2.470	2.500	2.460	2.630	6,092,000	15,383,940	2.5253	2.470	2.470	2.500	2.460	2.630	6,092,000	2.5253	1.65%
2011-08-09	0	2.430	2.440	2.450	2.400	2.570	9,910,000	24,482,860	2.4705	2.430	2.440	2.450	2.400	2.570	9,910,000	2.4705	-6.90%
2011-08-08	0	2.610	2.600	2.610	2.520	2.700	11,648,000	30,301,880	2.6015	2.610	2.600	2.610	2.520	2.700	11,648,000	2.6015	-7.77%
2011-08-05	0	2.830	2.810	2.860	2.730	2.860	13,206,000	36,890,890	2.7935	2.830	2.810	2.860	2.730	2.860	13,206,000	2.7935	-3.74%
2011-08-04	0	2.940	2.920	2.940	2.850	2.970	5,062,000	14,703,900	2.9048	2.940	2.920	2.940	2.850	2.970	5,062,000	2.9048	0.00%
2011-08-03	0	2.940	2.920	2.940	2.900	2.940	6,258,000	18,225,860	2.9124	2.940	2.920	2.940	2.900	2.940	6,258,000	2.9124	-0.68%
2011-08-02	0	2.960	2.960	2.970	2.960	3.110	6,044,000	18,238,640	3.0176	2.960	2.960	2.970	2.960	3.110	6,044,000	3.0176	-5.43%
2011-08-01	0	3.130	3.120	3.150	3.080	3.160	5,652,000	17,681,940	3.1284	3.130	3.120	3.150	3.080	3.160	5,652,000	3.1284	1.29%
2011-07-29	0	3.090	3.080	3.090	3.050	3.200	6,634,000	20,492,286	3.0890	3.090	3.080	3.090	3.050	3.200	6,634,000	3.0890	-2.52%
2011-07-28	0	3.170	3.190	3.200	3.080	3.190	4,740,000	14,787,628	3.1198	3.170	3.190	3.200	3.080	3.190	4,740,000	3.1198	0.96%
2011-07-27	0	3.140	3.130	3.140	3.080	3.210	9,045,036	28,579,103	3.1596	3.140	3.130	3.140	3.080	3.210	9,045,036	3.1596	-0.32%
2011-07-26	0	3.150	3.150	3.160	2.950	3.150	24,078,000	74,072,220	3.0763	3.150	3.150	3.160	2.950	3.150	24,078,000	3.0763	5.35%
2011-07-25	0	2.990	2.980	2.990	2.910	3.000	4,622,000	13,726,520	2.9698	2.990	2.980	2.990	2.910	3.000	4,622,000	2.9698	1.01%
2011-07-22	0	2.960	2.950	2.970	2.910	2.990	2,698,000	7,984,380	2.9594	2.960	2.950	2.970	2.910	2.990	2,698,000	2.9594	1.72%
2011-07-21	0	2.910	2.890	2.910	2.870	2.960	2,238,000	6,514,720	2.9110	2.910	2.890	2.910	2.870	2.960	2,238,000	2.9110	-1.69%
2011-07-20	0	2.960	2.950	2.960	2.900	3.020	9,632,000	28,628,120	2.9722	2.960	2.950	2.960	2.900	3.020	9,632,000	2.9722	2.78%
2011-07-19	0	2.880	2.870	2.880	2.770	2.880	2,830,000	7,991,900	2.8240	2.880	2.870	2.880	2.770	2.880	2,830,000	2.8240	1.41%
2011-07-18	0	2.840	2.840	2.850	2.820	2.900	6,416,000	18,240,730	2.8430	2.840	2.840	2.850	2.820	2.900	6,416,000	2.8430	-2.41%
2011-07-15	0	2.910	2.900	2.920	2.850	2.990	4,836,000	14,099,780	2.9156	2.910	2.900	2.920	2.850	2.990	4,836,000	2.9156	0.00%
2011-07-14	0	2.910	2.900	2.910	2.820	2.910	5,522,000	15,794,060	2.8602	2.910	2.900	2.910	2.820	2.910	5,522,000	2.8602	1.39%
2011-07-13	0	2.870	2.870	2.880	2.700	2.940	7,034,000	19,963,152	2.8381	2.870	2.870	2.880	2.700	2.940	7,034,000	2.8381	3.61%
2011-07-12	0	2.770	2.760	2.770	2.750	2.950	13,324,000	37,569,850	2.8197	2.770	2.760	2.770	2.750	2.950	13,324,000	2.8197	-6.73%
2011-07-11	0	2.970	2.970	2.980	2.880	3.010	10,602,000	31,269,400	2.9494	2.970	2.970	2.980	2.880	3.010	10,602,000	2.9494	-1.33%
2011-07-08	0	3.010	3.000	3.020	3.000	3.100	4,500,000	13,584,780	3.0188	3.010	3.000	3.020	3.000	3.100	4,500,000	3.0188	-0.99%
2011-07-07	0	3.040	3.030	3.040	2.940	3.080	8,708,000	26,319,600	3.0225	3.040	3.030	3.040	2.940	3.080	8,708,000	3.0225	2.70%
2011-07-06	0	2.960	2.950	2.960	2.940	3.050	10,792,000	32,179,570	2.9818	2.960	2.950	2.960	2.940	3.050	10,792,000	2.9818	-3.27%
2011-07-05	0	3.060	3.060	3.090	2.950	3.120	15,920,420	48,807,499	3.0657	3.060	3.060	3.090	2.950	3.120	15,920,420	3.0657	1.66%
2011-07-04	0	3.010	3.000	3.030	2.790	3.030	19,803,676	58,441,480	2.9510	3.010	3.000	3.030	2.790	3.030	19,803,676	2.9510	8.27%
2011-06-30	0	2.780	2.780	2.790	2.720	2.820	4,646,500	12,844,100	2.7643	2.780	2.780	2.790	2.720	2.820	4,646,500	2.7643	1.83%
2011-06-29	0	2.730	2.730	2.740	2.700	2.770	2,924,000	8,025,500	2.7447	2.730	2.730	2.740	2.700	2.770	2,924,000	2.7447	-0.36%
2011-06-28	0	2.740	2.720	2.750	2.690	2.750	3,758,000	10,190,020	2.7116	2.740	2.720	2.750	2.690	2.750	3,758,000	2.7116	1.48%
2011-06-27	0	2.700	2.690	2.700	2.680	2.790	4,438,000	12,118,280	2.7306	2.700	2.690	2.700	2.680	2.790	4,438,000	2.7306	-1.82%
2011-06-24	0	2.750	2.730	2.750	2.690	2.800	6,908,000	19,012,420	2.7522	2.750	2.730	2.750	2.690	2.800	6,908,000	2.7522	0.73%
2011-06-23	0	2.730	2.730	2.740	2.650	2.800	4,669,000	12,766,950	2.7344	2.730	2.730	2.740	2.650	2.800	4,669,000	2.7344	1.49%
2011-06-22	0	2.690	2.690	2.700	2.620	2.850	24,160,000	66,331,400	2.7455	2.690	2.690	2.700	2.620	2.850	24,160,000	2.7455	0.75%
2011-06-21	0	2.670	2.670	2.680	2.460	2.700	15,282,000	40,162,340	2.6281	2.670	2.670	2.680	2.460	2.700	15,282,000	2.6281	5.95%
2011-06-20	0	2.520	2.500	2.530	2.410	2.580	10,424,000	26,024,770	2.4966	2.520	2.500	2.530	2.410	2.580	10,424,000	2.4966	4.56%
2011-06-17	0	2.410	2.410	2.420	2.400	2.640	5,340,000	13,259,570	2.4831	2.410	2.410	2.420	2.400	2.640	5,340,000	2.4831	-5.12%
2011-06-16	0	2.540	2.530	2.540	2.500	2.600	7,170,000	18,088,080	2.5227	2.540	2.530	2.540	2.500	2.600	7,170,000	2.5227	-3.05%
2011-06-15	0	2.620	2.620	2.640	2.620	2.690	3,660,000	9,710,024	2.6530	2.620	2.620	2.640	2.620	2.690	3,660,000	2.6530	-1.50%
2011-06-14	0	2.660	2.640	2.660	2.620	2.710	9,594,000	25,501,200	2.6580	2.660	2.640	2.660	2.620	2.710	9,594,000	2.6580	-1.12%
2011-06-13	0	2.690	2.690	2.710	2.610	2.740	5,358,000	14,328,800	2.6743	2.690	2.690	2.710	2.610	2.740	5,358,000	2.6743	-0.74%
2011-06-10	0	2.710	2.690	2.710	2.630	2.740	5,944,000	15,865,300	2.6691	2.710	2.690	2.710	2.630	2.740	5,944,000	2.6691	1.50%
2011-06-09	0	2.670	2.670	2.690	2.580	2.820	8,556,000	22,979,140	2.6857	2.670	2.670	2.690	2.580	2.820	8,556,000	2.6857	-4.64%
2011-06-08	0	2.800	2.800	2.810	2.800	2.880	4,579,218	12,928,005	2.8232	2.800	2.800	2.810	2.800	2.880	4,579,218	2.8232	-1.41%
2011-06-07	0	2.840	2.840	2.850	2.800	2.920	3,480,000	9,971,732	2.8654	2.840	2.840	2.850	2.800	2.920	3,480,000	2.8654	-2.07%
2011-06-03	0	2.900	2.900	2.920	2.880	2.940	3,442,000	10,019,680	2.9110	2.900	2.900	2.920	2.880	2.940	3,442,000	2.9110	-1.69%
2011-06-02	0	2.950	2.940	2.950	2.840	2.950	2,344,000	6,810,980	2.9057	2.950	2.940	2.950	2.840	2.950	2,344,000	2.9057	1.03%
2011-06-01	0	2.920	2.920	2.930	2.910	2.970	2,554,000	7,507,500	2.9395	2.920	2.920	2.930	2.910	2.970	2,554,000	2.9395	-1.02%
2011-05-31	0	2.950	2.940	2.970	2.870	2.970	5,998,000	17,525,800	2.9219	2.950	2.940	2.970	2.870	2.970	5,998,000	2.9219	3.15%
2011-05-30	0	2.860	2.860	2.870	2.810	2.900	3,562,000	10,231,840	2.8725	2.860	2.860	2.870	2.810	2.900	3,562,000	2.8725	0.00%
2011-05-27	0	2.860	2.860	2.870	2.830	2.880	2,356,000	6,737,700	2.8598	2.860	2.860	2.870	2.830	2.880	2,356,000	2.8598	1.42%
2011-05-26	0	2.820	2.820	2.850	2.810	2.920	6,523,900	18,694,423	2.8655	2.820	2.820	2.850	2.810	2.920	6,523,900	2.8655	-0.70%
2011-05-25	0	2.840	2.860	2.870	2.820	2.930	4,362,000	12,465,200	2.8577	2.840	2.860	2.870	2.820	2.930	4,362,000	2.8577	-3.07%
2011-05-24	0	2.930	2.920	2.940	2.870	2.950	1,742,000	5,086,280	2.9198	2.930	2.920	2.940	2.870	2.950	1,742,000	2.9198	1.03%
2011-05-23	0	2.900	2.880	2.910	2.870	2.940	6,054,000	17,519,960	2.8939	2.900	2.880	2.910	2.870	2.940	6,054,000	2.8939	-2.36%
2011-05-20	0	2.970	2.970	2.980	2.940	3.110	8,506,000	25,543,792	3.0030	2.970	2.970	2.980	2.940	3.110	8,506,000	3.0030	-4.19%
2011-05-19	0	3.100	3.090	3.100	3.090	3.160	3,366,000	10,514,180	3.1236	3.100	3.090	3.100	3.090	3.160	3,366,000	3.1236	0.00%
2011-05-18	0	3.100	3.090	3.100	3.030	3.120	3,210,000	9,938,380	3.0961	3.100	3.090	3.100	3.030	3.120	3,210,000	3.0961	1.64%
2011-05-17	0	3.050	3.050	3.060	3.000	3.130	5,728,000	17,578,800	3.0689	3.050	3.050	3.060	3.000	3.130	5,728,000	3.0689	-0.65%
2011-05-16	0	3.070	3.070	3.080	3.060	3.110	2,234,000	6,883,520	3.0813	3.070	3.070	3.080	3.060	3.110	2,234,000	3.0813	-1.29%
2011-05-13	0	3.110	3.100	3.110	3.030	3.120	7,716,000	23,830,500	3.0885	3.110	3.100	3.110	3.030	3.120	7,716,000	3.0885	1.97%
2011-05-12	0	3.050	3.040	3.050	3.020	3.170	7,170,000	22,095,320	3.0816	3.050	3.040	3.050	3.020	3.170	7,170,000	3.0816	-4.09%
2011-05-11	0	3.180	3.170	3.180	3.140	3.210	5,290,000	16,832,890	3.1820	3.180	3.170	3.180	3.140	3.210	5,290,000	3.1820	1.60%
2011-05-09	0	3.130	3.130	3.140	3.100	3.230	9,316,000	29,385,320	3.1543	3.130	3.130	3.140	3.100	3.230	9,316,000	3.1543	-0.63%
2011-05-06	0	3.150	3.140	3.150	3.080	3.170	9,934,000	31,140,688	3.1348	3.150	3.140	3.150	3.080	3.170	9,934,000	3.1348	-0.63%
2011-05-05	0	3.170	3.160	3.170	3.150	3.240	6,870,000	21,919,660	3.1906	3.170	3.160	3.170	3.150	3.240	6,870,000	3.1906	-1.86%
2011-05-04	0	3.230	3.200	3.210	3.190	3.380	14,792,000	47,834,320	3.2338	3.230	3.200	3.210	3.190	3.380	14,792,000	3.2338	-5.00%
2011-05-03	0	3.400	3.380	3.400	3.330	3.430	13,763,275	46,742,645	3.3962	3.400	3.380	3.400	3.330	3.430	13,763,275	3.3962	0.59%
2011-04-29	0	3.380	3.350	3.390	3.340	3.430	12,456,000	42,135,120	3.3827	3.380	3.350	3.390	3.340	3.430	12,456,000	3.3827	0.30%
2011-04-28	0	3.370	3.360	3.380	3.340	3.520	20,446,000	69,848,080	3.4162	3.370	3.360	3.380	3.340	3.520	20,446,000	3.4162	-3.16%
2011-04-27	0	3.480	3.450	3.480	3.410	3.490	14,876,000	51,361,600	3.4526	3.480	3.450	3.480	3.410	3.490	14,876,000	3.4526	2.35%
2011-04-26	0	3.400	3.390	3.400	3.350	3.490	13,186,000	44,859,220	3.4020	3.400	3.390	3.400	3.350	3.490	13,186,000	3.4020	-2.02%
2011-04-21	0	3.470	3.450	3.470	3.370	3.480	22,028,531	75,918,270	3.4464	3.470	3.450	3.470	3.370	3.480	22,028,531	3.4464	2.06%
2011-04-20	0	3.400	3.390	3.410	3.330	3.490	16,936,000	58,141,720	3.4330	3.400	3.390	3.410	3.330	3.490	16,936,000	3.4330	3.03%
2011-04-19	0	3.300	3.290	3.300	3.230	3.330	11,207,400	36,714,234	3.2759	3.300	3.290	3.300	3.230	3.330	11,207,400	3.2759	-1.20%
2011-04-18	0	3.340	3.330	3.340	3.280	3.400	10,364,000	34,792,220	3.3570	3.340	3.330	3.340	3.280	3.400	10,364,000	3.3570	0.60%
2011-04-15	0	3.320	3.300	3.320	3.280	3.370	9,670,000	32,155,300	3.3253	3.320	3.300	3.320	3.280	3.370	9,670,000	3.3253	-0.90%
2011-04-14	0	3.350	3.330	3.340	3.270	3.360	8,604,000	28,632,760	3.3278	3.350	3.330	3.340	3.270	3.360	8,604,000	3.3278	0.90%
2011-04-13	0	3.320	3.320	3.330	3.150	3.320	14,477,000	46,924,410	3.2413	3.320	3.320	3.330	3.150	3.320	14,477,000	3.2413	1.53%
2011-04-12	0	3.270	3.250	3.270	3.240	3.370	11,279,000	36,965,540	3.2774	3.270	3.250	3.270	3.240	3.370	11,279,000	3.2774	-2.10%
2011-04-11	0	3.340	3.330	3.350	3.270	3.400	17,564,000	58,745,640	3.3447	3.340	3.330	3.350	3.270	3.400	17,564,000	3.3447	1.83%
2011-04-08	0	3.280	3.260	3.270	3.070	3.320	28,375,892	91,994,519	3.2420	3.280	3.260	3.270	3.070	3.320	28,375,892	3.2420	5.81%
2011-04-07	0	3.100	3.080	3.090	3.070	3.170	6,098,000	18,939,170	3.1058	3.100	3.080	3.090	3.070	3.170	6,098,000	3.1058	-0.96%
2011-04-06	0	3.130	3.120	3.130	3.060	3.180	12,728,000	39,987,280	3.1417	3.130	3.120	3.130	3.060	3.180	12,728,000	3.1417	1.62%
2011-04-04	0	3.080	3.080	3.090	2.970	3.140	10,883,348	33,523,064	3.0802	3.080	3.080	3.090	2.970	3.140	10,883,348	3.0802	3.01%
2011-04-01	0	2.990	2.980	2.990	2.900	3.000	10,886,561	32,279,678	2.9651	2.990	2.980	2.990	2.900	3.000	10,886,561	2.9651	1.36%
2011-03-31	0	2.950	2.930	2.950	2.890	2.980	11,813,970	34,686,853	2.9361	2.950	2.930	2.950	2.890	2.980	11,813,970	2.9361	-0.34%
2011-03-30	0	2.960	2.950	2.960	2.830	2.970	15,682,000	45,195,200	2.8820	2.960	2.950	2.960	2.830	2.970	15,682,000	2.8820	4.96%
2011-03-29	0	2.820	2.820	2.830	2.810	2.880	5,908,200	16,713,936	2.8289	2.820	2.820	2.830	2.810	2.880	5,908,200	2.8289	-1.74%
2011-03-28	0	2.870	2.840	2.860	2.790	2.870	8,846,000	25,204,290	2.8492	2.870	2.840	2.860	2.790	2.870	8,846,000	2.8492	2.87%
2011-03-25	0	2.790	2.790	2.810	2.790	2.880	3,964,000	11,188,920	2.8226	2.790	2.790	2.810	2.790	2.880	3,964,000	2.8226	-1.76%
2011-03-24	0	2.840	2.840	2.850	2.830	2.890	4,082,000	11,645,180	2.8528	2.840	2.840	2.850	2.830	2.890	4,082,000	2.8528	-0.35%
2011-03-23	0	2.850	2.840	2.850	2.820	2.890	3,454,000	9,855,680	2.8534	2.850	2.840	2.850	2.820	2.890	3,454,000	2.8534	-0.35%
2011-03-22	0	2.860	2.850	2.860	2.820	2.870	4,126,000	11,729,180	2.8427	2.860	2.850	2.860	2.820	2.870	4,126,000	2.8427	1.42%
2011-03-21	0	2.820	2.820	2.830	2.800	2.900	4,188,000	11,876,180	2.8358	2.820	2.820	2.830	2.800	2.900	4,188,000	2.8358	-2.76%
2011-03-18	0	2.900	2.890	2.900	2.700	2.900	10,219,003	28,862,928	2.8244	2.900	2.890	2.900	2.700	2.900	10,219,003	2.8244	6.62%
2011-03-17	0	2.720	2.700	2.710	2.690	2.750	4,522,000	12,288,940	2.7176	2.720	2.700	2.710	2.690	2.750	4,522,000	2.7176	-2.86%
2011-03-16	0	2.800	2.790	2.800	2.700	2.810	6,460,000	17,873,560	2.7668	2.800	2.790	2.800	2.700	2.810	6,460,000	2.7668	1.82%
2011-03-15	0	2.750	2.720	2.750	2.650	2.840	9,488,000	25,940,660	2.7340	2.750	2.720	2.750	2.650	2.840	9,488,000	2.7340	-3.85%
2011-03-14	0	2.860	2.840	2.860	2.770	2.870	13,531,700	38,278,298	2.8288	2.860	2.840	2.860	2.770	2.870	13,531,700	2.8288	1.78%
2011-03-11	0	2.810	2.830	2.840	2.790	2.890	15,842,000	45,138,260	2.8493	2.810	2.830	2.840	2.790	2.890	15,842,000	2.8493	-0.35%
2011-03-10	0	2.820	2.820	2.830	2.770	2.890	12,130,000	34,513,460	2.8453	2.820	2.820	2.830	2.770	2.890	12,130,000	2.8453	1.81%
2011-03-09	0	2.770	2.770	2.780	2.770	2.830	3,174,000	8,861,800	2.7920	2.770	2.770	2.780	2.770	2.830	3,174,000	2.7920	-1.42%
2011-03-08	0	2.810	2.810	2.820	2.750	2.820	4,624,000	12,855,120	2.7801	2.810	2.810	2.820	2.750	2.820	4,624,000	2.7801	0.72%
2011-03-07	0	2.790	2.790	2.800	2.790	2.910	5,988,000	17,012,160	2.8410	2.790	2.790	2.800	2.790	2.910	5,988,000	2.8410	-2.79%
2011-03-04	0	2.870	2.870	2.880	2.790	2.880	8,664,000	24,542,620	2.8327	2.870	2.870	2.880	2.790	2.880	8,664,000	2.8327	2.14%
2011-03-03	0	2.810	2.800	2.810	2.780	2.880	9,110,000	25,857,800	2.8384	2.810	2.800	2.810	2.780	2.880	9,110,000	2.8384	0.36%
2011-03-02	0	2.800	2.790	2.800	2.730	2.800	3,974,000	10,970,340	2.7605	2.800	2.790	2.800	2.730	2.800	3,974,000	2.7605	0.36%
2011-03-01	0	2.790	2.780	2.790	2.750	2.850	10,652,000	29,793,780	2.7970	2.790	2.780	2.790	2.750	2.850	10,652,000	2.7970	0.36%
2011-02-28	0	2.780	2.750	2.780	2.630	2.790	8,758,000	23,965,660	2.7364	2.780	2.750	2.780	2.630	2.790	8,758,000	2.7364	4.12%
2011-02-25	0	2.670	2.670	2.680	2.600	2.680	5,604,000	14,757,280	2.6333	2.670	2.670	2.680	2.600	2.680	5,604,000	2.6333	2.30%
2011-02-24	0	2.610	2.610	2.620	2.610	2.700	7,818,000	20,567,680	2.6308	2.610	2.610	2.620	2.610	2.700	7,818,000	2.6308	-3.33%
2011-02-23	0	2.700	2.690	2.700	2.600	2.750	9,300,000	25,090,760	2.6979	2.700	2.690	2.700	2.600	2.750	9,300,000	2.6979	3.05%
2011-02-22	0	2.620	2.610	2.620	2.560	2.670	9,672,000	25,163,120	2.6016	2.620	2.610	2.620	2.560	2.670	9,672,000	2.6016	-1.87%
2011-02-21	0	2.670	2.670	2.690	2.640	2.730	13,666,000	36,641,828	2.6812	2.670	2.670	2.690	2.640	2.730	13,666,000	2.6812	-2.20%
2011-02-18	0	2.730	2.720	2.730	2.680	2.900	28,136,000	78,079,500	2.7751	2.730	2.720	2.730	2.680	2.900	28,136,000	2.7751	-5.86%
2011-02-17	0	2.900	2.880	2.890	2.880	2.950	5,906,000	17,154,900	2.9047	2.900	2.880	2.890	2.880	2.950	5,906,000	2.9047	-1.02%
2011-02-16	0	2.930	2.920	2.930	2.860	2.950	10,990,000	31,802,760	2.8938	2.930	2.920	2.930	2.860	2.950	10,990,000	2.8938	1.03%
2011-02-15	0	2.900	2.890	2.900	2.870	3.020	14,630,000	42,745,540	2.9218	2.900	2.890	2.900	2.870	3.020	14,630,000	2.9218	-3.33%
2011-02-14	0	3.000	2.990	3.000	2.970	3.040	6,303,000	18,876,340	2.9948	3.000	2.990	3.000	2.970	3.040	6,303,000	2.9948	0.67%
2011-02-11	0	2.980	2.970	2.980	2.920	3.060	7,044,000	20,995,060	2.9806	2.980	2.970	2.980	2.920	3.060	7,044,000	2.9806	-1.97%
2011-02-10	0	3.040	3.030	3.050	3.000	3.080	7,564,000	22,932,100	3.0317	3.040	3.030	3.050	3.000	3.080	7,564,000	3.0317	1.00%
2011-02-09	0	3.010	3.020	3.030	3.000	3.160	6,612,000	20,235,180	3.0604	3.010	3.020	3.030	3.000	3.160	6,612,000	3.0604	-4.44%
2011-02-08	0	3.150	3.140	3.150	3.120	3.170	3,790,000	11,921,260	3.1455	3.150	3.140	3.150	3.120	3.170	3,790,000	3.1455	0.96%
2011-02-07	0	3.120	3.110	3.120	3.080	3.160	1,908,000	5,954,320	3.1207	3.120	3.110	3.120	3.080	3.160	1,908,000	3.1207	-0.95%
2011-02-02	0	3.150	3.140	3.150	3.100	3.170	4,482,000	14,132,220	3.1531	3.150	3.140	3.150	3.100	3.170	4,482,000	3.1531	2.27%
2011-02-01	0	3.080	3.080	3.090	3.050	3.090	5,197,400	15,962,152	3.0712	3.080	3.080	3.090	3.050	3.090	5,197,400	3.0712	0.65%
2011-01-31	0	3.060	3.050	3.060	3.010	3.070	2,972,000	9,061,240	3.0489	3.060	3.050	3.060	3.010	3.070	2,972,000	3.0489	0.33%
2011-01-28	0	3.050	3.050	3.060	3.050	3.110	6,014,000	18,535,240	3.0820	3.050	3.050	3.060	3.050	3.110	6,014,000	3.0820	-0.65%
2011-01-27	0	3.070	3.060	3.070	3.050	3.120	6,426,000	19,857,040	3.0901	3.070	3.060	3.070	3.050	3.120	6,426,000	3.0901	0.33%
2011-01-26	0	3.060	3.060	3.070	3.030	3.080	5,242,000	16,060,820	3.0639	3.060	3.060	3.070	3.030	3.080	5,242,000	3.0639	0.33%
2011-01-25	0	3.050	3.040	3.050	3.030	3.130	7,392,000	22,659,140	3.0654	3.050	3.040	3.050	3.030	3.130	7,392,000	3.0654	-1.29%
2011-01-24	0	3.090	3.080	3.090	3.050	3.180	6,360,000	19,732,840	3.1026	3.090	3.080	3.090	3.050	3.180	6,360,000	3.1026	-1.59%
2011-01-21	0	3.140	3.140	3.150	3.130	3.190	4,090,000	12,895,640	3.1530	3.140	3.140	3.150	3.130	3.190	4,090,000	3.1530	-1.57%
2011-01-20	0	3.190	3.180	3.190	3.160	3.280	6,782,000	21,673,480	3.1957	3.190	3.180	3.190	3.160	3.280	6,782,000	3.1957	-3.33%
2011-01-19	0	3.300	3.300	3.310	3.190	3.310	8,732,000	28,578,860	3.2729	3.300	3.300	3.310	3.190	3.310	8,732,000	3.2729	3.12%
2011-01-18	0	3.200	3.200	3.210	3.150	3.220	5,224,000	16,690,740	3.1950	3.200	3.200	3.210	3.150	3.220	5,224,000	3.1950	1.59%
2011-01-17	0	3.150	3.140	3.150	3.100	3.250	9,040,000	28,499,980	3.1527	3.150	3.140	3.150	3.100	3.250	9,040,000	3.1527	-2.48%
2011-01-14	0	3.230	3.220	3.230	3.220	3.290	3,956,000	12,803,480	3.2365	3.230	3.220	3.230	3.220	3.290	3,956,000	3.2365	-0.92%
2011-01-13	0	3.260	3.240	3.260	3.230	3.330	6,200,833	20,424,884	3.2939	3.260	3.240	3.260	3.230	3.330	6,200,833	3.2939	-0.91%
2011-01-12	0	3.290	3.270	3.290	3.230	3.320	6,694,000	21,902,560	3.2720	3.290	3.270	3.290	3.230	3.320	6,694,000	3.2720	2.17%
2011-01-11	0	3.220	3.210	3.220	3.190	3.250	3,300,000	10,623,860	3.2194	3.220	3.210	3.220	3.190	3.250	3,300,000	3.2194	-0.92%
2011-01-10	0	3.250	3.240	3.250	3.200	3.300	6,450,000	20,874,840	3.2364	3.250	3.240	3.250	3.200	3.300	6,450,000	3.2364	-0.61%
2011-01-07	0	3.270	3.260	3.270	3.240	3.330	6,180,777	20,258,977	3.2777	3.270	3.260	3.270	3.240	3.330	6,180,777	3.2777	-2.10%
2011-01-06	0	3.340	3.330	3.340	3.270	3.370	6,598,200	21,901,240	3.3193	3.340	3.330	3.340	3.270	3.370	6,598,200	3.3193	-0.30%
2011-01-05	0	3.350	3.340	3.350	3.290	3.480	12,825,600	43,205,652	3.3687	3.350	3.340	3.350	3.290	3.480	12,825,600	3.3687	-2.05%
2011-01-04	0	3.420	3.420	3.430	3.370	3.550	22,239,000	76,904,040	3.4581	3.420	3.420	3.430	3.370	3.550	22,239,000	3.4581	2.40%
2011-01-03	0	3.340	3.340	3.350	3.300	3.360	6,048,782	20,176,351	3.3356	3.340	3.340	3.350	3.300	3.360	6,048,782	3.3356	0.30%
2010-12-31	0	3.330	3.320	3.330	3.280	3.370	7,673,000	25,475,210	3.3201	3.330	3.320	3.330	3.280	3.370	7,673,000	3.3201	0.00%
2010-12-30	0	3.330	3.320	3.340	3.150	3.350	25,065,962	81,963,077	3.2699	3.330	3.320	3.340	3.150	3.350	25,065,962	3.2699	6.73%
2010-12-29	0	3.120	3.100	3.120	3.030	3.170	5,378,000	16,768,640	3.1180	3.120	3.100	3.120	3.030	3.170	5,378,000	3.1180	2.30%
2010-12-28	0	3.050	3.050	3.060	3.030	3.100	5,166,906	15,770,458	3.0522	3.050	3.050	3.060	3.030	3.100	5,166,906	3.0522	-1.93%
2010-12-24	0	3.110	3.110	3.130	3.090	3.140	2,108,000	6,555,200	3.1097	3.110	3.110	3.130	3.090	3.140	2,108,000	3.1097	-1.27%
2010-12-23	0	3.150	3.150	3.160	3.130	3.190	3,746,000	11,796,140	3.1490	3.150	3.150	3.160	3.130	3.190	3,746,000	3.1490	-0.63%
2010-12-22	0	3.170	3.160	3.180	3.130	3.210	4,400,777	13,989,525	3.1789	3.170	3.160	3.180	3.130	3.210	4,400,777	3.1789	0.63%
2010-12-21	0	3.150	3.140	3.150	3.100	3.190	8,462,000	26,668,640	3.1516	3.150	3.140	3.150	3.100	3.190	8,462,000	3.1516	0.32%
2010-12-20	0	3.140	3.130	3.140	3.080	3.320	13,219,217	41,446,661	3.1353	3.140	3.130	3.140	3.080	3.320	13,219,217	3.1353	-4.56%
2010-12-17	0	3.290	3.290	3.300	3.150	3.310	8,137,597	26,231,651	3.2235	3.290	3.290	3.300	3.150	3.310	8,137,597	3.2235	4.44%
2010-12-16	0	3.150	3.140	3.150	3.120	3.290	6,596,000	21,196,600	3.2136	3.150	3.140	3.150	3.120	3.290	6,596,000	3.2136	-4.26%
2010-12-15	0	3.290	3.280	3.290	3.230	3.360	12,624,000	41,646,060	3.2990	3.290	3.280	3.290	3.230	3.360	12,624,000	3.2990	0.00%
2010-12-14	0	3.290	3.280	3.290	3.190	3.300	12,140,000	39,405,780	3.2459	3.290	3.280	3.290	3.190	3.300	12,140,000	3.2459	0.92%
2010-12-13	0	3.260	3.230	3.260	3.100	3.270	10,072,000	32,177,600	3.1948	3.260	3.230	3.260	3.100	3.270	10,072,000	3.1948	5.16%
2010-12-10	0	3.100	3.100	3.110	3.040	3.150	8,249,000	25,499,900	3.0913	3.100	3.100	3.110	3.040	3.150	8,249,000	3.0913	-0.96%
2010-12-09	0	3.130	3.120	3.130	3.100	3.180	5,718,000	17,894,980	3.1296	3.130	3.120	3.130	3.100	3.180	5,718,000	3.1296	-0.32%
2010-12-08	0	3.140	3.130	3.140	3.110	3.250	12,558,000	39,731,660	3.1639	3.140	3.130	3.140	3.110	3.250	12,558,000	3.1639	-3.09%
2010-12-07	0	3.240	3.240	3.250	3.110	3.260	17,240,000	55,408,820	3.2140	3.240	3.240	3.250	3.110	3.260	17,240,000	3.2140	2.86%
2010-12-06	0	3.150	3.130	3.140	3.130	3.290	12,844,000	41,386,180	3.2222	3.150	3.130	3.140	3.130	3.290	12,844,000	3.2222	-1.56%
2010-12-03	0	3.200	3.200	3.210	3.190	3.290	10,430,000	33,901,020	3.2503	3.200	3.200	3.210	3.190	3.290	10,430,000	3.2503	0.00%
2010-12-02	0	3.200	3.200	3.210	3.200	3.280	14,798,000	47,872,940	3.2351	3.200	3.200	3.210	3.200	3.280	14,798,000	3.2351	1.91%
2010-12-01	0	3.140	3.130	3.140	3.070	3.170	9,214,110	28,925,599	3.1393	3.140	3.130	3.140	3.070	3.170	9,214,110	3.1393	0.00%
2010-11-30	0	3.140	3.110	3.150	3.060	3.160	8,430,000	26,246,880	3.1135	3.140	3.110	3.150	3.060	3.160	8,430,000	3.1135	-0.95%
2010-11-29	0	3.170	3.170	3.190	3.010	3.190	10,532,000	32,520,420	3.0878	3.170	3.170	3.190	3.010	3.190	10,532,000	3.0878	2.59%
2010-11-26	0	3.090	3.080	3.090	3.070	3.230	21,517,088	67,299,432	3.1277	3.090	3.080	3.090	3.070	3.230	21,517,088	3.1277	-5.21%
2010-11-25	0	3.260	3.260	3.270	3.090	3.290	16,686,000	53,570,240	3.2105	3.260	3.260	3.270	3.090	3.290	16,686,000	3.2105	3.82%
2010-11-24	0	3.140	3.130	3.140	3.060	3.180	10,340,000	32,369,240	3.1305	3.140	3.130	3.140	3.060	3.180	10,340,000	3.1305	1.29%
2010-11-23	0	3.100	3.090	3.100	3.080	3.230	23,614,701	73,597,153	3.1166	3.100	3.090	3.100	3.080	3.230	23,614,701	3.1166	-4.32%
2010-11-22	0	3.240	3.240	3.250	3.220	3.340	9,166,705	29,916,306	3.2636	3.240	3.240	3.250	3.220	3.340	9,166,705	3.2636	-1.82%
2010-11-19	0	3.300	3.290	3.300	3.190	3.390	13,647,948	45,144,432	3.3078	3.300	3.290	3.300	3.190	3.390	13,647,948	3.3078	-0.60%
2010-11-18	0	3.320	3.310	3.320	3.190	3.360	25,513,948	84,083,139	3.2956	3.320	3.310	3.320	3.190	3.360	25,513,948	3.2956	5.06%
2010-11-17	0	3.160	3.150	3.160	3.090	3.400	33,862,000	108,339,590	3.1994	3.160	3.150	3.160	3.090	3.400	33,862,000	3.1994	-6.78%
2010-11-16	0	3.390	3.390	3.400	3.370	3.640	20,790,000	72,425,780	3.4837	3.390	3.390	3.400	3.370	3.640	20,790,000	3.4837	-4.78%
2010-11-15	0	3.560	3.560	3.580	3.460	3.640	21,422,000	76,100,020	3.5524	3.560	3.560	3.580	3.460	3.640	21,422,000	3.5524	-0.28%
2010-11-12	0	3.570	3.570	3.580	3.480	3.950	45,802,000	169,611,180	3.7031	3.570	3.570	3.580	3.480	3.950	45,802,000	3.7031	-7.27%
2010-11-11	0	3.850	3.840	3.850	3.760	4.040	47,432,000	186,252,520	3.9267	3.850	3.840	3.850	3.760	4.040	47,432,000	3.9267	3.22%
2010-11-10	0	3.730	3.730	3.740	3.690	3.810	9,390,000	34,964,320	3.7236	3.730	3.730	3.740	3.690	3.810	9,390,000	3.7236	-1.84%
2010-11-09	0	3.800	3.780	3.800	3.770	3.880	13,826,000	52,693,240	3.8112	3.800	3.780	3.800	3.770	3.880	13,826,000	3.8112	-1.30%
2010-11-08	0	3.850	3.840	3.850	3.710	3.870	27,178,000	103,900,240	3.8230	3.850	3.840	3.850	3.710	3.870	27,178,000	3.8230	3.49%
2010-11-05	0	3.720	3.700	3.720	3.620	3.920	29,144,000	110,360,340	3.7867	3.720	3.700	3.720	3.620	3.920	29,144,000	3.7867	-0.80%
2010-11-04	0	3.750	3.740	3.750	3.500	3.780	47,112,000	173,984,800	3.6930	3.750	3.740	3.750	3.500	3.780	47,112,000	3.6930	7.14%
2010-11-03	0	3.500	3.490	3.500	3.420	3.760	37,058,351	131,419,789	3.5463	3.500	3.490	3.500	3.420	3.760	37,058,351	3.5463	-4.11%
2010-11-02	0	3.650	3.650	3.660	3.630	3.840	43,041,388	160,743,876	3.7346	3.650	3.650	3.660	3.630	3.840	43,041,388	3.7346	-2.93%
2010-11-01	0	3.760	3.760	3.770	3.540	3.960	170,200,000	642,924,240	3.7775	3.760	3.760	3.770	3.540	3.960	170,200,000	3.7775	8.67%
2010-10-29	0	3.460	3.480	3.490	2.960	3.480	61,388,000	198,617,900	3.2355	3.460	3.480	3.490	2.960	3.480	61,388,000	3.2355	16.11%
2010-10-28	0	2.980	2.970	2.980	2.940	3.050	4,098,000	12,202,140	2.9776	2.980	2.970	2.980	2.940	3.050	4,098,000	2.9776	-0.67%
2010-10-27	0	3.000	2.990	3.000	2.960	3.180	10,068,500	30,291,910	3.0086	3.000	2.990	3.000	2.960	3.180	10,068,500	3.0086	-4.15%
2010-10-26	0	3.130	3.120	3.130	3.120	3.220	6,798,000	21,443,940	3.1544	3.130	3.120	3.130	3.120	3.220	6,798,000	3.1544	0.00%
2010-10-25	0	3.130	3.130	3.140	2.970	3.180	27,332,000	83,671,860	3.0613	3.130	3.130	3.140	2.970	3.180	27,332,000	3.0613	4.33%
2010-10-22	0	3.000	2.990	3.000	2.950	3.030	9,094,000	27,257,520	2.9973	3.000	2.990	3.000	2.950	3.030	9,094,000	2.9973	1.01%
2010-10-21	0	2.970	2.970	2.980	2.970	3.050	13,612,000	40,770,740	2.9952	2.970	2.970	2.980	2.970	3.050	13,612,000	2.9952	0.34%
2010-10-20	0	2.960	2.960	2.970	2.920	3.070	13,918,000	41,756,560	3.0002	2.960	2.960	2.970	2.920	3.070	13,918,000	3.0002	-4.21%
2010-10-19	0	3.090	3.070	3.090	3.050	3.230	17,728,000	55,470,960	3.1290	3.090	3.070	3.090	3.050	3.230	17,728,000	3.1290	-2.22%
2010-10-18	0	3.160	3.160	3.170	3.150	3.330	11,812,000	38,128,520	3.2279	3.160	3.160	3.170	3.150	3.330	11,812,000	3.2279	-3.07%
2010-10-15	0	3.260	3.250	3.260	3.210	3.380	18,360,000	60,017,420	3.2689	3.260	3.250	3.260	3.210	3.380	18,360,000	3.2689	-2.69%
2010-10-14	0	3.350	3.330	3.340	3.160	3.370	34,930,000	114,500,560	3.2780	3.350	3.330	3.340	3.160	3.370	34,930,000	3.2780	3.08%
2010-10-13	0	3.250	3.250	3.260	3.160	3.260	11,854,000	38,088,420	3.2131	3.250	3.250	3.260	3.160	3.260	11,854,000	3.2131	1.56%
2010-10-12	0	3.200	3.190	3.200	3.150	3.300	17,987,000	57,862,600	3.2169	3.200	3.190	3.200	3.150	3.300	17,987,000	3.2169	-1.84%
2010-10-11	0	3.260	3.250	3.260	3.200	3.510	40,872,160	136,269,980	3.3341	3.260	3.250	3.260	3.200	3.510	40,872,160	3.3341	-4.12%
2010-10-08	0	3.400	3.380	3.400	3.330	3.490	23,958,000	81,622,580	3.4069	3.400	3.380	3.400	3.330	3.490	23,958,000	3.4069	0.59%
2010-10-07	0	3.380	3.370	3.380	3.250	3.430	21,494,000	71,886,800	3.3445	3.380	3.370	3.380	3.250	3.430	21,494,000	3.3445	3.36%
2010-10-06	0	3.270	3.260	3.270	3.220	3.300	10,438,200	34,042,394	3.2613	3.270	3.260	3.270	3.220	3.300	10,438,200	3.2613	1.87%
2010-10-05	0	3.210	3.190	3.210	3.140	3.270	12,509,000	40,171,520	3.2114	3.210	3.190	3.210	3.140	3.270	12,509,000	3.2114	2.23%
2010-10-04	0	3.140	3.130	3.140	3.130	3.220	10,585,000	33,560,860	3.1706	3.140	3.130	3.140	3.130	3.220	10,585,000	3.1706	0.32%
2010-09-30	0	3.130	3.120	3.130	3.030	3.140	8,586,000	26,645,480	3.1034	3.130	3.120	3.130	3.030	3.140	8,586,000	3.1034	0.97%
2010-09-29	0	3.100	3.080	3.090	3.000	3.130	9,296,200	28,705,098	3.0878	3.100	3.080	3.090	3.000	3.130	9,296,200	3.0878	0.98%
2010-09-28	0	3.070	3.050	3.070	3.040	3.210	16,838,000	52,832,290	3.1377	3.070	3.050	3.070	3.040	3.210	16,838,000	3.1377	-0.97%
2010-09-27	0	3.100	3.090	3.100	2.980	3.120	11,438,200	34,984,302	3.0585	3.100	3.090	3.100	2.980	3.120	11,438,200	3.0585	1.97%
2010-09-24	0	3.040	3.040	3.050	2.960	3.050	10,528,000	31,805,260	3.0210	3.040	3.040	3.050	2.960	3.050	10,528,000	3.0210	2.70%
2010-09-22	0	2.960	2.950	2.960	2.950	3.010	5,068,000	15,088,020	2.9771	2.960	2.950	2.960	2.950	3.010	5,068,000	2.9771	0.68%
2010-09-21	0	2.940	2.930	2.940	2.900	2.960	5,788,000	16,965,080	2.9311	2.940	2.930	2.940	2.900	2.960	5,788,000	2.9311	1.73%
2010-09-20	0	2.890	2.890	2.910	2.870	2.920	3,154,000	9,120,000	2.8916	2.890	2.890	2.910	2.870	2.920	3,154,000	2.8916	-0.34%
2010-09-17	0	2.900	2.900	2.920	2.780	2.960	11,400,000	33,302,820	2.9213	2.900	2.900	2.920	2.780	2.960	11,400,000	2.9213	4.32%
2010-09-16	0	2.780	2.770	2.780	2.750	2.880	5,018,000	13,981,880	2.7863	2.780	2.770	2.780	2.750	2.880	5,018,000	2.7863	-2.80%
2010-09-15	0	2.860	2.850	2.860	2.820	2.900	4,615,000	13,178,000	2.8555	2.860	2.850	2.860	2.820	2.900	4,615,000	2.8555	-0.69%
2010-09-14	0	2.880	2.860	2.880	2.820	2.910	5,246,000	15,032,100	2.8654	2.880	2.860	2.880	2.820	2.910	5,246,000	2.8654	0.00%
2010-09-13	0	2.880	2.880	2.900	2.850	2.980	4,778,000	13,910,640	2.9114	2.880	2.880	2.900	2.850	2.980	4,778,000	2.9114	-0.35%
2010-09-10	0	2.890	2.890	2.900	2.830	2.950	4,128,000	11,966,600	2.8989	2.890	2.890	2.900	2.830	2.950	4,128,000	2.8989	0.00%
2010-09-09	0	2.890	2.880	2.890	2.820	3.070	13,804,000	40,867,200	2.9605	2.890	2.880	2.890	2.820	3.070	13,804,000	2.9605	-2.03%
2010-09-08	0	2.950	2.920	2.950	2.800	2.960	20,310,000	59,099,060	2.9099	2.950	2.920	2.950	2.800	2.960	20,310,000	2.9099	3.87%
2010-09-07	0	2.840	2.830	2.840	2.610	2.910	25,536,360	72,087,020	2.8229	2.840	2.830	2.840	2.610	2.910	25,536,360	2.8229	7.58%
2010-09-06	0	2.640	2.610	2.640	2.570	2.670	16,831,000	44,239,980	2.6285	2.640	2.610	2.640	2.570	2.670	16,831,000	2.6285	2.72%
2010-09-03	0	2.570	2.560	2.570	2.420	2.600	11,436,000	29,113,860	2.5458	2.570	2.560	2.570	2.420	2.600	11,436,000	2.5458	6.64%
2010-09-02	0	2.410	2.400	2.410	2.380	2.440	5,130,000	12,346,180	2.4067	2.410	2.400	2.410	2.380	2.440	5,130,000	2.4067	1.26%
2010-09-01	0	2.380	2.360	2.380	2.280	2.380	3,900,000	9,149,280	2.3460	2.380	2.360	2.380	2.280	2.380	3,900,000	2.3460	3.93%
2010-08-31	0	2.290	2.280	2.300	2.250	2.340	3,692,000	8,477,000	2.2960	2.290	2.280	2.300	2.250	2.340	3,692,000	2.2960	-1.29%
2010-08-30	0	2.320	2.310	2.320	2.290	2.340	3,367,800	7,783,698	2.3112	2.320	2.310	2.320	2.290	2.340	3,367,800	2.3112	1.31%
2010-08-27	0	2.290	2.280	2.290	2.260	2.350	5,474,000	12,619,160	2.3053	2.290	2.280	2.290	2.260	2.350	5,474,000	2.3053	0.88%
2010-08-26	0	2.270	2.270	2.290	2.250	2.310	2,728,000	6,263,380	2.2960	2.270	2.270	2.290	2.250	2.310	2,728,000	2.2960	-1.73%
2010-08-25	0	2.310	2.280	2.310	2.230	2.320	3,458,000	7,849,660	2.2700	2.310	2.280	2.310	2.230	2.320	3,458,000	2.2700	1.76%
2010-08-24	0	2.270	2.260	2.290	2.250	2.360	5,722,000	13,180,076	2.3034	2.270	2.260	2.290	2.250	2.360	5,722,000	2.3034	-4.22%
2010-08-23	0	2.370	2.370	2.380	2.300	2.390	2,966,000	6,927,400	2.3356	2.370	2.370	2.380	2.300	2.390	2,966,000	2.3356	0.00%
2010-08-20	0	2.370	2.370	2.380	2.310	2.390	5,427,800	12,808,630	2.3598	2.370	2.370	2.380	2.310	2.390	5,427,800	2.3598	0.85%
2010-08-19	0	2.350	2.350	2.360	2.180	2.390	15,500,050	35,859,533	2.3135	2.350	2.350	2.360	2.180	2.390	15,500,050	2.3135	6.82%
2010-08-18	0	2.200	2.190	2.200	2.180	2.320	11,740,000	26,372,460	2.2464	2.200	2.190	2.200	2.180	2.320	11,740,000	2.2464	-3.93%
2010-08-17	0	2.290	2.280	2.290	2.260	2.400	7,242,000	16,783,560	2.3175	2.290	2.280	2.290	2.260	2.400	7,242,000	2.3175	-4.18%
2010-08-16	0	2.390	2.380	2.390	2.360	2.430	4,884,000	11,676,740	2.3908	2.390	2.380	2.390	2.360	2.430	4,884,000	2.3908	-2.05%
2010-08-13	0	2.440	2.430	2.450	2.420	2.460	2,304,000	5,623,960	2.4410	2.440	2.430	2.450	2.420	2.460	2,304,000	2.4410	-0.81%
2010-08-12	0	2.460	2.450	2.460	2.410	2.480	4,362,000	10,697,780	2.4525	2.460	2.450	2.460	2.410	2.480	4,362,000	2.4525	-2.38%
2010-08-11	0	2.520	2.510	2.520	2.470	2.540	6,932,800	17,384,232	2.5075	2.520	2.510	2.520	2.470	2.540	6,932,800	2.5075	0.80%
2010-08-10	0	2.500	2.500	2.510	2.450	2.520	11,191,221	27,811,307	2.4851	2.500	2.500	2.510	2.450	2.520	11,191,221	2.4851	-1.19%
2010-08-09	0	2.530	2.530	2.540	2.450	2.540	7,396,000	18,479,960	2.4986	2.530	2.530	2.540	2.450	2.540	7,396,000	2.4986	0.00%
2010-08-06	0	2.530	2.510	2.530	2.480	2.550	8,001,415	20,103,566	2.5125	2.530	2.510	2.530	2.480	2.550	8,001,415	2.5125	-0.78%
2010-08-05	0	2.550	2.550	2.560	2.530	2.640	5,480,000	14,120,160	2.5767	2.550	2.550	2.560	2.530	2.640	5,480,000	2.5767	-3.04%
2010-08-04	0	2.630	2.600	2.630	2.560	2.660	7,644,000	20,001,740	2.6167	2.630	2.600	2.630	2.560	2.660	7,644,000	2.6167	-1.13%
2010-08-03	0	2.660	2.660	2.670	2.580	2.700	22,253,000	58,958,640	2.6495	2.660	2.660	2.670	2.580	2.700	22,253,000	2.6495	4.72%
2010-08-02	0	2.540	2.530	2.540	2.500	2.550	6,272,000	15,910,860	2.5368	2.540	2.530	2.540	2.500	2.550	6,272,000	2.5368	1.60%
2010-07-30	0	2.500	2.490	2.500	2.450	2.500	2,358,000	5,845,920	2.4792	2.500	2.490	2.500	2.450	2.500	2,358,000	2.4792	0.40%
2010-07-29	0	2.490	2.480	2.500	2.480	2.580	5,328,000	13,475,522	2.5292	2.490	2.480	2.500	2.480	2.580	5,328,000	2.5292	-1.19%
2010-07-28	0	2.520	2.520	2.540	2.430	2.560	9,282,000	23,487,620	2.5304	2.520	2.520	2.540	2.430	2.560	9,282,000	2.5304	2.02%
2010-07-27	0	2.470	2.470	2.480	2.440	2.500	7,761,000	19,180,180	2.4714	2.470	2.470	2.480	2.440	2.500	7,761,000	2.4714	0.41%
2010-07-26	0	2.460	2.450	2.460	2.370	2.460	4,874,000	11,746,780	2.4101	2.460	2.450	2.460	2.370	2.460	4,874,000	2.4101	1.23%
2010-07-23	0	2.430	2.430	2.440	2.410	2.470	3,378,000	8,244,702	2.4407	2.430	2.430	2.440	2.410	2.470	3,378,000	2.4407	0.00%
2010-07-22	0	2.430	2.400	2.430	2.350	2.440	4,610,000	11,090,540	2.4058	2.430	2.400	2.430	2.350	2.440	4,610,000	2.4058	2.10%
2010-07-21	0	2.380	2.370	2.390	2.310	2.390	4,620,000	10,884,060	2.3559	2.380	2.370	2.390	2.310	2.390	4,620,000	2.3559	1.71%
2010-07-20	0	2.340	2.330	2.340	2.230	2.390	5,168,000	12,114,680	2.3442	2.340	2.330	2.340	2.230	2.390	5,168,000	2.3442	2.63%
2010-07-19	0	2.280	2.270	2.280	2.170	2.290	7,246,800	16,059,280	2.2161	2.280	2.270	2.280	2.170	2.290	7,246,800	2.2161	0.00%
2010-07-16	0	2.280	2.270	2.280	2.260	2.330	2,512,000	5,758,770	2.2925	2.280	2.270	2.280	2.260	2.330	2,512,000	2.2925	-2.15%
2010-07-15	0	2.330	2.310	2.330	2.280	2.430	5,972,000	13,887,140	2.3254	2.330	2.310	2.330	2.280	2.430	5,972,000	2.3254	-4.12%
2010-07-14	0	2.430	2.430	2.440	2.400	2.510	3,486,000	8,504,860	2.4397	2.430	2.430	2.440	2.400	2.510	3,486,000	2.4397	-0.41%
2010-07-13	0	2.440	2.420	2.440	2.400	2.490	4,545,000	11,032,430	2.4274	2.440	2.420	2.440	2.400	2.490	4,545,000	2.4274	-1.61%
2010-07-12	0	2.480	2.470	2.480	2.470	2.540	2,428,000	6,066,702	2.4986	2.480	2.470	2.480	2.470	2.540	2,428,000	2.4986	-0.80%
2010-07-09	0	2.500	2.480	2.500	2.450	2.570	2,542,000	6,379,000	2.5094	2.500	2.480	2.500	2.450	2.570	2,542,000	2.5094	1.21%
2010-07-08	0	2.470	2.460	2.470	2.460	2.570	1,702,000	4,279,780	2.5146	2.470	2.460	2.470	2.460	2.570	1,702,000	2.5146	-3.14%
2010-07-07	0	2.550	2.520	2.580	2.440	2.580	1,202,000	3,003,500	2.4988	2.550	2.520	2.580	2.440	2.580	1,202,000	2.4988	2.00%
2010-07-06	0	2.500	2.480	2.500	2.430	2.530	3,156,000	7,863,360	2.4916	2.500	2.480	2.500	2.430	2.530	3,156,000	2.4916	0.81%
2010-07-05	0	2.480	2.470	2.480	2.470	2.550	649,668	1,619,251	2.4924	2.480	2.470	2.480	2.470	2.550	649,668	2.4924	-1.59%
2010-07-02	0	2.520	2.510	2.520	2.450	2.580	4,372,600	11,040,220	2.5249	2.520	2.510	2.520	2.450	2.580	4,372,600	2.5249	-1.95%
2010-06-30	0	2.570	2.550	2.570	2.530	2.640	3,644,400	9,359,350	2.5681	2.570	2.550	2.570	2.530	2.640	3,644,400	2.5681	-3.02%
2010-06-29	0	2.650	2.630	2.650	2.620	2.710	1,722,000	4,612,100	2.6783	2.650	2.630	2.650	2.620	2.710	1,722,000	2.6783	-1.85%
2010-06-28	0	2.700	2.690	2.700	2.690	2.770	1,622,800	4,421,236	2.7244	2.700	2.690	2.700	2.690	2.770	1,622,800	2.7244	0.37%
2010-06-25	0	2.690	2.680	2.690	2.690	2.790	1,500,000	4,058,800	2.7059	2.690	2.680	2.690	2.690	2.790	1,500,000	2.7059	-2.54%
2010-06-24	0	2.760	2.750	2.760	2.740	2.770	1,051,160	2,893,354	2.7525	2.760	2.750	2.760	2.740	2.770	1,051,160	2.7525	0.73%
2010-06-23	0	2.740	2.730	2.740	2.740	2.810	2,805,055	7,768,001	2.7693	2.740	2.730	2.740	2.740	2.810	2,805,055	2.7693	-1.44%
2010-06-22	0	2.780	2.760	2.770	2.660	2.790	6,585,736	18,204,883	2.7643	2.780	2.760	2.770	2.660	2.790	6,585,736	2.7643	3.35%
2010-06-21	0	2.690	2.680	2.690	2.630	2.730	5,810,000	15,582,360	2.6820	2.690	2.680	2.690	2.630	2.730	5,810,000	2.6820	3.86%
2010-06-18	0	2.590	2.590	2.600	2.590	2.660	1,613,464	4,225,634	2.6190	2.590	2.590	2.600	2.590	2.660	1,613,464	2.6190	-2.26%
2010-06-17	0	2.650	2.620	2.650	2.600	2.660	1,922,000	5,083,220	2.6448	2.650	2.620	2.650	2.600	2.660	1,922,000	2.6448	1.53%
2010-06-15	0	2.610	2.600	2.610	2.600	2.640	1,119,833	2,932,121	2.6184	2.610	2.600	2.610	2.600	2.640	1,119,833	2.6184	-1.51%
2010-06-14	0	2.650	2.630	2.650	2.620	2.660	1,019,916	2,700,257	2.6475	2.650	2.630	2.650	2.620	2.660	1,019,916	2.6475	1.53%
2010-06-11	0	2.610	2.600	2.610	2.580	2.650	1,331,916	3,470,557	2.6057	2.610	2.600	2.610	2.580	2.650	1,331,916	2.6057	-0.38%
2010-06-10	0	2.620	2.620	2.630	2.510	2.630	8,246,000	21,561,680	2.6148	2.620	2.620	2.630	2.510	2.630	8,246,000	2.6148	0.77%
2010-06-09	0	2.600	2.560	2.600	2.550	2.610	8,118,000	21,012,680	2.5884	2.600	2.560	2.600	2.550	2.610	8,118,000	2.5884	-0.38%
2010-06-08	0	2.610	2.590	2.610	2.550	2.650	1,202,000	3,122,600	2.5978	2.610	2.590	2.610	2.550	2.650	1,202,000	2.5978	1.56%
2010-06-07	0	2.570	2.560	2.570	2.530	2.620	2,816,000	7,262,140	2.5789	2.570	2.560	2.570	2.530	2.620	2,816,000	2.5789	-2.28%
2010-06-04	0	2.630	2.620	2.630	2.600	2.670	2,122,000	5,608,600	2.6431	2.630	2.620	2.630	2.600	2.670	2,122,000	2.6431	0.00%
2010-06-03	0	2.630	2.620	2.640	2.600	2.670	5,777,102	15,209,039	2.6326	2.630	2.620	2.640	2.600	2.670	5,777,102	2.6326	2.33%
2010-06-02	0	2.570	2.570	2.580	2.570	2.710	5,261,000	13,745,780	2.6128	2.570	2.570	2.580	2.570	2.710	5,261,000	2.6128	-2.65%
2010-06-01	0	2.640	2.630	2.640	2.620	2.770	4,357,000	11,619,570	2.6669	2.640	2.630	2.640	2.620	2.770	4,357,000	2.6669	-2.22%
2010-05-31	0	2.700	2.690	2.700	2.610	2.790	4,471,000	12,047,190	2.6945	2.700	2.690	2.700	2.610	2.790	4,471,000	2.6945	1.12%
2010-05-28	0	2.670	2.650	2.670	2.630	2.780	4,740,000	12,881,820	2.7177	2.670	2.650	2.670	2.630	2.780	4,740,000	2.7177	-0.74%
2010-05-27	0	2.690	2.670	2.700	2.380	2.700	9,070,000	23,637,060	2.6061	2.690	2.670	2.700	2.380	2.700	9,070,000	2.6061	7.17%
2010-05-26	0	2.510	2.510	2.530	2.490	2.680	11,336,000	28,993,980	2.5577	2.510	2.510	2.530	2.490	2.680	11,336,000	2.5577	-4.20%
2010-05-25	0	2.620	2.600	2.620	2.600	2.810	5,536,000	14,840,340	2.6807	2.620	2.600	2.620	2.600	2.810	5,536,000	2.6807	-4.73%
2010-05-24	0	2.750	2.740	2.750	2.670	2.860	6,553,000	18,377,246	2.8044	2.750	2.740	2.750	2.670	2.860	6,553,000	2.8044	-2.14%
2010-05-20	0	2.810	2.790	2.820	2.560	2.840	6,394,000	17,438,700	2.7274	2.810	2.790	2.820	2.560	2.840	6,394,000	2.7274	1.44%
2010-05-19	0	2.770	2.760	2.770	2.750	2.850	3,484,000	9,772,540	2.8050	2.770	2.760	2.770	2.750	2.850	3,484,000	2.8050	-4.15%
2010-05-18	0	2.890	2.880	2.890	2.800	2.900	7,912,000	22,425,500	2.8344	2.890	2.880	2.890	2.800	2.900	7,912,000	2.8344	1.76%
2010-05-17	0	2.840	2.820	2.840	2.800	3.000	16,160,000	46,750,400	2.8930	2.840	2.820	2.840	2.800	3.000	16,160,000	2.8930	-6.58%
2010-05-14	0	3.040	3.030	3.040	3.010	3.050	1,360,000	4,129,980	3.0368	3.040	3.030	3.040	3.010	3.050	1,360,000	3.0368	-0.33%
2010-05-13	0	3.050	3.040	3.050	3.000	3.070	2,300,000	6,975,640	3.0329	3.050	3.040	3.050	3.000	3.070	2,300,000	3.0329	1.33%
2010-05-12	0	3.010	3.000	3.010	2.990	3.070	5,584,000	16,883,800	3.0236	3.010	3.000	3.010	2.990	3.070	5,584,000	3.0236	-1.31%
2010-05-11	0	3.050	3.050	3.060	3.020	3.090	3,372,200	10,301,176	3.0547	3.050	3.050	3.060	3.020	3.090	3,372,200	3.0547	-1.29%
2010-05-10	0	3.090	3.080	3.090	3.000	3.100	6,590,500	20,071,930	3.0456	3.090	3.080	3.090	3.000	3.100	6,590,500	3.0456	1.64%
2010-05-07	0	3.040	3.040	3.050	2.900	3.070	7,256,000	22,101,660	3.0460	3.040	3.040	3.050	2.900	3.070	7,256,000	3.0460	-2.25%
2010-05-06	0	3.110	3.100	3.110	3.020	3.130	7,475,000	23,028,250	3.0807	3.110	3.100	3.110	3.020	3.130	7,475,000	3.0807	-0.96%
2010-05-05	0	3.140	3.140	3.150	3.060	3.220	12,365,000	38,536,870	3.1166	3.140	3.140	3.150	3.060	3.220	12,365,000	3.1166	-4.85%
2010-05-04	0	3.300	3.300	3.310	3.300	3.400	11,477,000	38,041,100	3.3146	3.300	3.300	3.310	3.300	3.400	11,477,000	3.3146	-0.90%
2010-05-03	0	3.330	3.330	3.350	3.240	3.400	8,961,000	29,873,370	3.3337	3.330	3.330	3.350	3.240	3.400	8,961,000	3.3337	0.91%
2010-04-30	0	3.300	3.300	3.310	3.140	3.310	21,537,000	70,420,800	3.2698	3.300	3.300	3.310	3.140	3.310	21,537,000	3.2698	4.76%
2010-04-29	0	3.150	3.150	3.160	3.120	3.180	4,790,000	15,122,120	3.1570	3.150	3.150	3.160	3.120	3.180	4,790,000	3.1570	0.32%
2010-04-28	0	3.140	3.140	3.150	3.120	3.160	4,705,000	14,799,760	3.1455	3.140	3.140	3.150	3.120	3.160	4,705,000	3.1455	-1.57%
2010-04-27	0	3.190	3.180	3.190	3.160	3.280	12,161,000	38,865,020	3.1959	3.190	3.180	3.190	3.160	3.280	12,161,000	3.1959	-2.45%
2010-04-26	0	3.270	3.250	3.280	3.230	3.320	17,538,000	57,418,640	3.2740	3.270	3.250	3.280	3.230	3.320	17,538,000	3.2740	0.93%
2010-04-23	0	3.240	3.230	3.240	3.020	3.280	27,698,000	88,549,170	3.1970	3.240	3.230	3.240	3.020	3.280	27,698,000	3.1970	5.19%
2010-04-22	0	3.080	3.070	3.090	3.020	3.100	6,830,000	20,934,900	3.0651	3.080	3.070	3.090	3.020	3.100	6,830,000	3.0651	0.33%
2010-04-21	0	3.070	3.070	3.080	3.030	3.120	7,320,000	22,496,240	3.0733	3.070	3.070	3.080	3.030	3.120	7,320,000	3.0733	0.33%
2010-04-20	0	3.060	3.060	3.070	3.000	3.090	5,324,000	16,281,320	3.0581	3.060	3.060	3.070	3.000	3.090	5,324,000	3.0581	1.66%
2010-04-19	0	3.010	3.000	3.030	2.990	3.090	9,414,000	28,414,200	3.0183	3.010	3.000	3.030	2.990	3.090	9,414,000	3.0183	-3.22%
2010-04-16	0	3.110	3.110	3.120	3.100	3.170	4,690,000	14,660,900	3.1260	3.110	3.110	3.120	3.100	3.170	4,690,000	3.1260	-1.27%
2010-04-15	0	3.150	3.140	3.150	3.130	3.200	4,677,000	14,741,300	3.1519	3.150	3.140	3.150	3.130	3.200	4,677,000	3.1519	0.32%
2010-04-14	0	3.140	3.130	3.150	3.120	3.200	6,456,000	20,404,460	3.1605	3.140	3.130	3.150	3.120	3.200	6,456,000	3.1605	-0.63%
2010-04-13	0	3.160	3.150	3.160	3.120	3.250	6,474,900	20,557,085	3.1749	3.160	3.150	3.160	3.120	3.250	6,474,900	3.1749	1.28%
2010-04-12	0	3.120	3.120	3.150	3.120	3.220	5,430,000	17,131,980	3.1551	3.120	3.120	3.150	3.120	3.220	5,430,000	3.1551	-1.89%
2010-04-09	0	3.180	3.170	3.190	3.150	3.220	4,318,000	13,723,820	3.1783	3.180	3.170	3.190	3.150	3.220	4,318,000	3.1783	0.00%
2010-04-08	0	3.180	3.160	3.190	3.140	3.270	7,830,000	24,937,640	3.1849	3.180	3.160	3.190	3.140	3.270	7,830,000	3.1849	-1.85%
2010-04-07	0	3.240	3.240	3.250	3.140	3.280	15,462,600	49,912,410	3.2279	3.240	3.240	3.250	3.140	3.280	15,462,600	3.2279	2.53%
2010-04-01	0	3.160	3.150	3.160	3.100	3.170	7,158,000	22,477,700	3.1402	3.160	3.150	3.160	3.100	3.170	7,158,000	3.1402	0.64%
2010-03-31	0	3.140	3.110	3.140	3.100	3.220	6,308,300	19,849,942	3.1466	3.140	3.110	3.140	3.100	3.220	6,308,300	3.1466	-1.57%
2010-03-30	0	3.190	3.190	3.200	3.170	3.250	22,110,000	70,961,840	3.2095	3.190	3.190	3.200	3.170	3.250	22,110,000	3.2095	-0.62%
2010-03-29	0	3.210	3.200	3.210	3.000	3.220	30,514,000	94,604,260	3.1004	3.210	3.200	3.210	3.000	3.220	30,514,000	3.1004	5.25%
2010-03-26	0	3.050	3.050	3.060	3.010	3.080	6,078,000	18,491,800	3.0424	3.050	3.050	3.060	3.010	3.080	6,078,000	3.0424	-0.97%
2010-03-25	0	3.080	3.080	3.100	2.850	3.100	4,968,000	14,951,780	3.0096	3.080	3.080	3.100	2.850	3.100	4,968,000	3.0096	1.99%
2010-03-24	0	3.020	3.010	3.020	2.940	3.060	7,006,000	20,862,440	2.9778	3.020	3.010	3.020	2.940	3.060	7,006,000	2.9778	1.00%
2010-03-23	0	2.990	2.980	2.990	2.970	3.040	3,512,000	10,507,260	2.9918	2.990	2.980	2.990	2.970	3.040	3,512,000	2.9918	-0.66%
2010-03-22	0	3.010	3.000	3.020	2.990	3.040	5,586,000	16,814,160	3.0101	3.010	3.000	3.020	2.990	3.040	5,586,000	3.0101	-1.31%
2010-03-19	0	3.050	3.050	3.070	3.020	3.080	3,808,000	11,600,720	3.0464	3.050	3.050	3.070	3.020	3.080	3,808,000	3.0464	0.00%
2010-03-18	0	3.050	3.030	3.050	3.030	3.090	3,246,000	9,915,500	3.0547	3.050	3.030	3.050	3.030	3.090	3,246,000	3.0547	0.33%
2010-03-17	0	3.040	3.030	3.040	2.970	3.080	3,095,000	9,414,740	3.0419	3.040	3.030	3.040	2.970	3.080	3,095,000	3.0419	1.00%
2010-03-16	0	3.010	3.000	3.010	2.950	3.050	8,036,000	23,997,920	2.9863	3.010	3.000	3.010	2.950	3.050	8,036,000	2.9863	-0.33%
2010-03-15	0	3.020	3.020	3.030	3.010	3.090	6,004,000	18,181,000	3.0281	3.020	3.020	3.030	3.010	3.090	6,004,000	3.0281	-2.27%
2010-03-12	0	3.090	3.080	3.090	3.080	3.130	3,984,000	12,328,740	3.0946	3.090	3.080	3.090	3.080	3.130	3,984,000	3.0946	-0.96%
2010-03-11	0	3.120	3.110	3.120	3.080	3.160	5,386,000	16,743,240	3.1087	3.120	3.110	3.120	3.080	3.160	5,386,000	3.1087	0.00%
2010-03-10	0	3.120	3.120	3.130	3.100	3.190	9,036,000	28,278,220	3.1295	3.120	3.120	3.130	3.100	3.190	9,036,000	3.1295	-1.58%
2010-03-09	0	3.170	3.170	3.180	3.100	3.200	9,106,000	28,758,820	3.1582	3.170	3.170	3.180	3.100	3.200	9,106,000	3.1582	0.32%
2010-03-08	0	3.160	3.150	3.160	3.080	3.180	9,302,000	29,196,440	3.1387	3.160	3.150	3.160	3.080	3.180	9,302,000	3.1387	1.28%
2010-03-05	0	3.120	3.120	3.130	3.070	3.130	5,048,000	15,624,400	3.0952	3.120	3.120	3.130	3.070	3.130	5,048,000	3.0952	0.97%
2010-03-04	0	3.090	3.080	3.090	3.070	3.190	6,102,000	18,953,480	3.1061	3.090	3.080	3.090	3.070	3.190	6,102,000	3.1061	-1.59%
2010-03-03	0	3.140	3.140	3.150	3.130	3.210	4,436,000	14,062,000	3.1700	3.140	3.140	3.150	3.130	3.210	4,436,000	3.1700	-1.57%
2010-03-02	0	3.190	3.180	3.190	3.180	3.290	3,996,000	12,816,960	3.2074	3.190	3.180	3.190	3.180	3.290	3,996,000	3.2074	-2.74%
2010-03-01	0	3.280	3.280	3.290	3.170	3.340	12,193,500	39,566,680	3.2449	3.280	3.280	3.290	3.170	3.340	12,193,500	3.2449	2.82%
2010-02-26	0	3.190	3.160	3.190	3.060	3.200	4,306,000	13,533,900	3.1430	3.190	3.160	3.190	3.060	3.200	4,306,000	3.1430	1.92%
2010-02-25	0	3.130	3.110	3.130	3.090	3.240	3,588,000	11,266,520	3.1401	3.130	3.110	3.130	3.090	3.240	3,588,000	3.1401	-1.26%
2010-02-24	0	3.170	3.150	3.170	3.070	3.170	2,050,000	6,442,660	3.1428	3.170	3.150	3.170	3.070	3.170	2,050,000	3.1428	0.63%
2010-02-23	0	3.150	3.140	3.170	3.060	3.180	2,319,400	7,278,052	3.1379	3.150	3.140	3.170	3.060	3.180	2,319,400	3.1379	-0.32%
2010-02-22	0	3.160	3.160	3.170	3.100	3.170	5,256,000	16,500,360	3.1393	3.160	3.160	3.170	3.100	3.170	5,256,000	3.1393	3.27%
2010-02-19	0	3.060	3.050	3.060	3.040	3.180	6,870,000	21,223,180	3.0893	3.060	3.050	3.060	3.040	3.180	6,870,000	3.0893	-3.16%
2010-02-18	0	3.160	3.150	3.170	3.150	3.230	5,263,400	16,680,042	3.1691	3.160	3.150	3.170	3.150	3.230	5,263,400	3.1691	-0.32%
2010-02-17	0	3.170	3.170	3.180	3.130	3.200	3,189,900	10,138,832	3.1784	3.170	3.170	3.180	3.130	3.200	3,189,900	3.1784	0.32%
2010-02-12	0	3.160	3.140	3.160	3.130	3.180	2,108,000	6,650,100	3.1547	3.160	3.140	3.160	3.130	3.180	2,108,000	3.1547	0.00%
2010-02-11	0	3.160	3.150	3.180	3.140	3.250	4,324,000	13,754,720	3.1810	3.160	3.150	3.180	3.140	3.250	4,324,000	3.1810	0.00%
2010-02-10	0	3.160	3.150	3.160	3.120	3.250	7,900,000	25,312,780	3.2041	3.160	3.150	3.160	3.120	3.250	7,900,000	3.2041	1.28%
2010-02-09	0	3.120	3.100	3.130	2.970	3.130	8,723,000	26,893,300	3.0830	3.120	3.100	3.130	2.970	3.130	8,723,000	3.0830	3.31%
2010-02-08	0	3.020	3.020	3.030	2.930	3.070	8,098,000	24,435,800	3.0175	3.020	3.020	3.030	2.930	3.070	8,098,000	3.0175	2.03%
2010-02-05	0	2.960	2.950	2.960	2.900	3.000	9,802,000	28,748,400	2.9329	2.960	2.950	2.960	2.900	3.000	9,802,000	2.9329	-2.31%
2010-02-04	0	3.030	3.020	3.030	3.010	3.120	4,394,000	13,326,660	3.0329	3.030	3.020	3.030	3.010	3.120	4,394,000	3.0329	-2.88%
2010-02-03	0	3.120	3.110	3.120	3.040	3.140	7,598,000	23,533,360	3.0973	3.120	3.110	3.120	3.040	3.140	7,598,000	3.0973	2.30%
2010-02-02	0	3.050	3.030	3.050	3.010	3.150	8,892,000	27,458,800	3.0880	3.050	3.030	3.050	3.010	3.150	8,892,000	3.0880	0.99%
2010-02-01	0	3.020	3.010	3.020	2.880	3.070	6,712,000	19,914,380	2.9670	3.020	3.010	3.020	2.880	3.070	6,712,000	2.9670	-1.63%
2010-01-29	0	3.070	3.060	3.080	3.010	3.140	5,129,000	15,763,900	3.0735	3.070	3.060	3.080	3.010	3.140	5,129,000	3.0735	0.33%
2010-01-28	0	3.060	3.060	3.080	3.020	3.190	12,712,000	39,043,300	3.0714	3.060	3.060	3.080	3.020	3.190	12,712,000	3.0714	-0.65%
2010-01-27	0	3.080	3.090	3.100	3.050	3.270	14,634,000	45,588,340	3.1152	3.080	3.090	3.100	3.050	3.270	14,634,000	3.1152	-3.75%
2010-01-26	0	3.200	3.170	3.200	3.150	3.440	9,920,000	31,941,280	3.2199	3.200	3.170	3.200	3.150	3.440	9,920,000	3.2199	-6.71%
2010-01-25	0	3.430	3.430	3.450	3.310	3.460	11,788,000	40,137,420	3.4049	3.430	3.430	3.450	3.310	3.460	11,788,000	3.4049	-0.87%
2010-01-22	0	3.460	3.430	3.460	3.100	3.460	10,202,000	33,112,560	3.2457	3.460	3.430	3.460	3.100	3.460	10,202,000	3.2457	3.59%
2010-01-21	0	3.340	3.330	3.340	3.310	3.430	6,502,000	21,875,600	3.3644	3.340	3.330	3.340	3.310	3.430	6,502,000	3.3644	-2.62%
2010-01-20	0	3.430	3.420	3.430	3.310	3.450	6,264,000	21,106,120	3.3694	3.430	3.420	3.430	3.310	3.450	6,264,000	3.3694	0.00%
2010-01-19	0	3.430	3.420	3.430	3.360	3.460	5,832,000	19,847,500	3.4032	3.430	3.420	3.430	3.360	3.460	5,832,000	3.4032	-0.29%
2010-01-18	0	3.440	3.430	3.440	3.370	3.600	14,848,600	51,859,930	3.4926	3.440	3.430	3.440	3.370	3.600	14,848,600	3.4926	-4.18%
2010-01-15	0	3.590	3.570	3.600	3.480	3.650	35,597,000	126,242,286	3.5464	3.590	3.570	3.600	3.480	3.650	35,597,000	3.5464	3.16%
2010-01-14	0	3.480	3.450	3.490	3.410	3.570	27,628,000	96,299,690	3.4856	3.480	3.450	3.490	3.410	3.570	27,628,000	3.4856	2.05%
2010-01-13	0	3.410	3.410	3.420	3.260	3.460	28,120,400	94,789,276	3.3708	3.410	3.410	3.420	3.260	3.460	28,120,400	3.3708	1.19%
2010-01-12	0	3.370	3.360	3.380	3.290	3.530	33,332,000	114,516,880	3.4356	3.370	3.360	3.380	3.290	3.530	33,332,000	3.4356	0.90%
2010-01-11	0	3.340	3.330	3.340	3.020	3.350	41,736,618	134,027,058	3.2113	3.340	3.330	3.340	3.020	3.350	41,736,618	3.2113	10.60%
2010-01-08	0	3.020	3.010	3.030	2.920	3.040	9,184,000	27,470,120	2.9911	3.020	3.010	3.030	2.920	3.040	9,184,000	2.9911	-0.33%
2010-01-07	0	3.030	3.030	3.050	3.020	3.130	15,498,000	47,659,300	3.0752	3.030	3.030	3.050	3.020	3.130	15,498,000	3.0752	-1.62%
2010-01-06	0	3.080	3.080	3.090	3.030	3.130	19,360,000	59,491,020	3.0729	3.080	3.080	3.090	3.030	3.130	19,360,000	3.0729	0.33%
2010-01-05	0	3.070	3.070	3.080	3.050	3.110	17,896,000	54,997,660	3.0732	3.070	3.070	3.080	3.050	3.110	17,896,000	3.0732	0.33%
2010-01-04	0	3.060	3.050	3.060	2.960	3.080	21,390,000	64,934,740	3.0358	3.060	3.050	3.060	2.960	3.080	21,390,000	3.0358	1.32%
2009-12-31	0	3.020	3.020	3.030	2.830	3.040	25,590,000	76,199,960	2.9777	3.020	3.020	3.030	2.830	3.040	25,590,000	2.9777	5.23%
2009-12-30	0	2.870	2.860	2.870	2.700	2.970	84,518,000	239,546,550	2.8343	2.870	2.860	2.870	2.700	2.970	84,518,000	2.8343	-4.97%
2009-12-29	0	3.020	3.010	3.020	2.870	3.560	122,072,000	371,678,840	3.0448	3.020	3.010	3.020	2.870	3.560	122,072,000	3.0448	-16.11%
2009-12-28	1	-	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2009-12-23	0	3.600	3.580	3.590	3.430	3.600	22,937,200	80,712,500	3.5188	3.600	3.580	3.590	3.430	3.600	22,937,200	3.5188	3.75%
2009-12-22	0	3.470	3.470	3.480	3.380	3.550	32,588,800	112,953,776	3.4660	3.470	3.470	3.480	3.380	3.550	32,588,800	3.4660	3.89%
2009-12-21	0	3.340	3.330	3.340	3.210	3.350	17,862,000	58,963,460	3.3011	3.340	3.330	3.340	3.210	3.350	17,862,000	3.3011	4.05%
2009-12-18	0	3.210	3.200	3.220	3.150	3.370	23,024,000	74,645,460	3.2421	3.210	3.200	3.220	3.150	3.370	23,024,000	3.2421	-5.31%
2009-12-17	0	3.390	3.390	3.400	3.210	3.390	31,080,000	103,396,060	3.3268	3.390	3.390	3.400	3.210	3.390	31,080,000	3.3268	1.19%
2009-12-16	0	3.350	3.310	3.320	3.220	3.350	27,928,000	91,949,260	3.2924	3.350	3.310	3.320	3.220	3.350	27,928,000	3.2924	1.52%
2009-12-15	0	3.300	3.290	3.300	3.100	3.350	22,656,000	73,868,640	3.2604	3.300	3.290	3.300	3.100	3.350	22,656,000	3.2604	3.45%
2009-12-14	0	3.190	3.180	3.190	3.030	3.210	13,738,000	43,145,460	3.1406	3.190	3.180	3.190	3.030	3.210	13,738,000	3.1406	4.25%
2009-12-11	0	3.060	3.040	3.070	2.980	3.100	9,514,000	28,967,280	3.0447	3.060	3.040	3.070	2.980	3.100	9,514,000	3.0447	2.68%
2009-12-10	0	2.980	2.980	3.000	2.940	3.060	7,920,000	23,680,060	2.9899	2.980	2.980	3.000	2.940	3.060	7,920,000	2.9899	-1.65%
2009-12-09	0	3.030	3.030	3.040	2.980	3.100	11,850,000	35,958,400	3.0345	3.030	3.030	3.040	2.980	3.100	11,850,000	3.0345	0.33%
2009-12-08	0	3.020	3.020	3.030	2.960	3.080	11,180,400	33,887,980	3.0310	3.020	3.020	3.030	2.960	3.080	11,180,400	3.0310	-0.66%
2009-12-07	0	3.040	3.030	3.050	3.000	3.110	5,188,000	15,858,140	3.0567	3.040	3.030	3.050	3.000	3.110	5,188,000	3.0567	-1.62%
2009-12-04	0	3.090	3.090	3.100	3.060	3.130	6,134,500	18,914,240	3.0833	3.090	3.090	3.100	3.060	3.130	6,134,500	3.0833	-1.59%
2009-12-03	0	3.140	3.130	3.140	3.060	3.140	8,626,000	26,743,040	3.1003	3.140	3.130	3.140	3.060	3.140	8,626,000	3.1003	1.62%
2009-12-02	0	3.090	3.090	3.100	3.050	3.120	11,089,000	34,252,720	3.0889	3.090	3.090	3.100	3.050	3.120	11,089,000	3.0889	0.98%
2009-12-01	0	3.060	3.050	3.060	3.040	3.090	8,146,000	24,933,180	3.0608	3.060	3.050	3.060	3.040	3.090	8,146,000	3.0608	0.66%
2009-11-30	0	3.040	3.030	3.050	2.920	3.100	21,942,000	66,555,320	3.0332	3.040	3.030	3.050	2.920	3.100	21,942,000	3.0332	5.92%
2009-11-27	0	2.870	2.860	2.880	2.840	3.020	19,306,000	56,543,120	2.9288	2.870	2.860	2.880	2.840	3.020	19,306,000	2.9288	-7.42%
2009-11-26	0	3.100	3.090	3.100	3.040	3.150	8,772,300	27,096,747	3.0889	3.100	3.090	3.100	3.040	3.150	8,772,300	3.0889	-0.32%
2009-11-25	0	3.110	3.090	3.110	3.000	3.190	10,690,750	32,753,488	3.0637	3.110	3.090	3.110	3.000	3.190	10,690,750	3.0637	0.00%
2009-11-24	0	3.110	3.100	3.120	3.030	3.260	12,216,154	38,422,947	3.1453	3.110	3.100	3.120	3.030	3.260	12,216,154	3.1453	-2.20%
2009-11-23	0	3.180	3.170	3.180	3.030	3.320	30,740,000	99,643,660	3.2415	3.180	3.170	3.180	3.030	3.320	30,740,000	3.2415	2.58%
2009-11-20	0	3.100	3.090	3.100	2.910	3.150	18,846,814	57,606,342	3.0566	3.100	3.090	3.100	2.910	3.150	18,846,814	3.0566	4.38%
2009-11-19	0	2.970	2.970	2.980	2.850	3.020	14,474,000	42,572,680	2.9413	2.970	2.970	2.980	2.850	3.020	14,474,000	2.9413	1.37%
2009-11-18	0	2.930	2.930	2.970	2.900	3.100	13,994,000	41,480,920	2.9642	2.930	2.930	2.970	2.900	3.100	13,994,000	2.9642	-3.93%
2009-11-17	0	3.050	3.040	3.050	2.930	3.150	28,413,000	85,927,660	3.0242	3.050	3.040	3.050	2.930	3.150	28,413,000	3.0242	-1.93%
2009-11-16	0	3.110	3.100	3.110	2.960	3.260	54,846,000	173,422,720	3.1620	3.110	3.100	3.110	2.960	3.260	54,846,000	3.1620	0.32%
2009-11-13	0	3.100	3.080	3.100	2.800	3.130	66,146,000	199,407,600	3.0147	3.100	3.080	3.100	2.800	3.130	66,146,000	3.0147	8.01%
2009-11-12	0	2.870	2.870	2.880	2.600	2.930	45,934,251	128,335,531	2.7939	2.870	2.870	2.880	2.600	2.930	45,934,251	2.7939	9.54%
2009-11-11	0	2.620	2.620	2.630	2.540	2.640	10,893,808	28,418,197	2.6087	2.620	2.620	2.630	2.540	2.640	10,893,808	2.6087	3.15%
2009-11-10	0	2.540	2.540	2.550	2.540	2.690	14,574,480	37,996,120	2.6070	2.540	2.540	2.550	2.540	2.690	14,574,480	2.6070	-3.05%
2009-11-09	0	2.620	2.610	2.620	2.430	2.650	28,490,004	72,537,210	2.5461	2.620	2.610	2.620	2.430	2.650	28,490,004	2.5461	7.38%
2009-11-06	0	2.440	2.430	2.440	2.390	2.490	6,482,000	15,752,140	2.4301	2.440	2.430	2.440	2.390	2.490	6,482,000	2.4301	0.41%
2009-11-05	0	2.430	2.420	2.440	2.420	2.460	6,236,990	15,189,127	2.4353	2.430	2.420	2.440	2.420	2.460	6,236,990	2.4353	0.41%
2009-11-04	0	2.420	2.430	2.440	2.400	2.500	7,712,000	18,834,660	2.4423	2.420	2.430	2.440	2.400	2.500	7,712,000	2.4423	-1.63%
2009-11-03	0	2.460	2.460	2.470	2.430	2.460	14,088,000	34,446,000	2.4451	2.460	2.460	2.470	2.430	2.460	14,088,000	2.4451	1.23%
2009-11-02	0	2.430	2.430	2.440	2.340	2.440	3,864,000	9,224,820	2.3874	2.430	2.430	2.440	2.340	2.440	3,864,000	2.3874	0.83%
2009-10-30	0	2.410	2.400	2.420	2.360	2.440	9,882,000	23,828,580	2.4113	2.410	2.400	2.420	2.360	2.440	9,882,000	2.4113	3.43%
2009-10-29	0	2.330	2.320	2.330	2.310	2.370	11,516,000	26,968,640	2.3418	2.330	2.320	2.330	2.310	2.370	11,516,000	2.3418	-2.92%
2009-10-28	0	2.400	2.400	2.410	2.390	2.430	6,494,900	15,649,004	2.4094	2.400	2.400	2.410	2.390	2.430	6,494,900	2.4094	-1.23%
2009-10-27	0	2.430	2.430	2.440	2.380	2.450	11,610,000	28,008,520	2.4124	2.430	2.430	2.440	2.380	2.450	11,610,000	2.4124	-2.02%
2009-10-23	0	2.480	2.470	2.480	2.460	2.540	15,262,000	38,102,780	2.4966	2.480	2.470	2.480	2.460	2.540	15,262,000	2.4966	-0.40%
2009-10-22	0	2.490	2.480	2.500	2.430	2.560	19,195,000	47,820,380	2.4913	2.490	2.480	2.500	2.430	2.560	19,195,000	2.4913	-1.58%
2009-10-21	0	2.530	2.530	2.540	2.340	2.550	33,772,000	83,421,920	2.4702	2.530	2.530	2.540	2.340	2.550	33,772,000	2.4702	3.27%
2009-10-20	0	2.450	2.440	2.450	2.250	2.470	46,111,000	110,605,440	2.3987	2.450	2.440	2.450	2.250	2.470	46,111,000	2.3987	9.38%
2009-10-19	0	2.240	2.240	2.250	2.200	2.270	8,822,000	19,677,640	2.2305	2.240	2.240	2.250	2.200	2.270	8,822,000	2.2305	-0.88%
2009-10-16	0	2.260	2.260	2.270	2.250	2.280	4,715,000	10,654,340	2.2597	2.260	2.260	2.270	2.250	2.280	4,715,000	2.2597	0.44%
2009-10-15	0	2.250	2.240	2.260	2.220	2.320	9,626,000	21,922,920	2.2775	2.250	2.240	2.260	2.220	2.320	9,626,000	2.2775	-1.32%
2009-10-14	0	2.280	2.270	2.280	2.230	2.280	4,412,000	9,990,600	2.2644	2.280	2.270	2.280	2.230	2.280	4,412,000	2.2644	0.88%
2009-10-13	0	2.260	2.240	2.260	2.220	2.270	8,006,000	18,088,760	2.2594	2.260	2.240	2.260	2.220	2.270	8,006,000	2.2594	0.44%
2009-10-12	0	2.250	2.240	2.250	2.230	2.270	4,700,000	10,570,560	2.2491	2.250	2.240	2.250	2.230	2.270	4,700,000	2.2491	-0.44%
2009-10-09	0	2.260	2.260	2.270	2.210	2.290	23,120,000	52,070,920	2.2522	2.260	2.260	2.270	2.210	2.290	23,120,000	2.2522	-0.44%
2009-10-08	0	2.270	2.260	2.270	2.240	2.380	12,794,000	29,347,800	2.2939	2.270	2.260	2.270	2.240	2.380	12,794,000	2.2939	-2.16%
2009-10-07	0	2.320	2.310	2.320	2.250	2.350	5,948,000	13,665,660	2.2975	2.320	2.310	2.320	2.250	2.350	5,948,000	2.2975	3.57%
2009-10-06	0	2.240	2.230	2.240	2.150	2.240	2,114,000	4,664,660	2.2066	2.240	2.230	2.240	2.150	2.240	2,114,000	2.2066	4.19%
2009-10-05	0	2.150	2.140	2.150	2.110	2.190	4,527,305	9,757,534	2.1553	2.150	2.140	2.150	2.110	2.190	4,527,305	2.1553	0.47%
2009-10-02	0	2.140	2.130	2.140	2.080	2.150	3,318,000	7,041,860	2.1223	2.140	2.130	2.140	2.080	2.150	3,318,000	2.1223	-2.28%
2009-09-30	0	2.190	2.180	2.190	2.180	2.260	5,604,377	12,425,592	2.2171	2.190	2.180	2.190	2.180	2.260	5,604,377	2.2171	-1.35%
2009-09-29	0	2.220	2.220	2.230	2.210	2.270	6,210,000	13,882,680	2.2355	2.220	2.220	2.230	2.210	2.270	6,210,000	2.2355	0.45%
2009-09-28	0	2.210	2.200	2.210	2.200	2.260	6,112,000	13,613,840	2.2274	2.210	2.200	2.210	2.200	2.260	6,112,000	2.2274	-3.07%
2009-09-25	0	2.280	2.270	2.280	2.230	2.290	5,021,300	11,308,702	2.2521	2.280	2.270	2.280	2.230	2.290	5,021,300	2.2521	-0.44%
2009-09-24	0	2.290	2.300	2.310	2.230	2.340	7,456,000	16,971,500	2.2762	2.290	2.300	2.310	2.230	2.340	7,456,000	2.2762	-1.72%
2009-09-23	0	2.330	2.330	2.340	2.290	2.400	7,688,000	17,913,660	2.3301	2.330	2.330	2.340	2.290	2.400	7,688,000	2.3301	-2.10%
2009-09-22	0	2.380	2.380	2.390	2.350	2.390	4,154,000	9,862,600	2.3742	2.380	2.380	2.390	2.350	2.390	4,154,000	2.3742	1.28%
2009-09-21	0	2.350	2.340	2.350	2.330	2.440	13,506,000	32,057,460	2.3736	2.350	2.340	2.350	2.330	2.440	13,506,000	2.3736	-2.89%
2009-09-18	0	2.420	2.410	2.420	2.290	2.420	17,112,830	39,927,594	2.3332	2.420	2.410	2.420	2.290	2.420	17,112,830	2.3332	1.68%
2009-09-17	0	2.380	2.370	2.380	2.360	2.450	11,918,000	28,670,960	2.4057	2.380	2.370	2.380	2.360	2.450	11,918,000	2.4057	-0.42%
2009-09-16	0	2.390	2.390	2.400	2.320	2.420	14,984,000	35,860,360	2.3932	2.390	2.390	2.400	2.320	2.420	14,984,000	2.3932	3.02%
2009-09-15	0	2.320	2.310	2.320	2.310	2.380	6,106,000	14,339,560	2.3484	2.320	2.310	2.320	2.310	2.380	6,106,000	2.3484	0.00%
2009-09-14	0	2.320	2.300	2.320	2.300	2.370	5,206,010	12,190,944	2.3417	2.320	2.300	2.320	2.300	2.370	5,206,010	2.3417	-2.11%
2009-09-11	0	2.370	2.360	2.370	2.350	2.430	9,223,000	22,103,310	2.3965	2.370	2.360	2.370	2.350	2.430	9,223,000	2.3965	-0.84%
2009-09-10	0	2.390	2.380	2.390	2.370	2.440	15,450,000	37,214,320	2.4087	2.390	2.380	2.390	2.370	2.440	15,450,000	2.4087	0.42%
2009-09-09	0	2.380	2.370	2.380	2.370	2.420	9,938,000	23,820,900	2.3970	2.380	2.370	2.380	2.370	2.420	9,938,000	2.3970	-0.83%
2009-09-08	0	2.400	2.400	2.410	2.300	2.430	14,610,000	34,747,940	2.3784	2.400	2.400	2.410	2.300	2.430	14,610,000	2.3784	2.13%
2009-09-07	0	2.350	2.340	2.350	2.340	2.480	17,888,000	43,087,520	2.4087	2.350	2.340	2.350	2.340	2.480	17,888,000	2.4087	-0.42%
2009-09-04	0	2.360	2.350	2.360	2.270	2.380	27,524,990	64,346,256	2.3377	2.360	2.350	2.360	2.270	2.380	27,524,990	2.3377	5.83%
2009-09-03	0	2.230	2.230	2.240	2.130	2.250	17,414,000	38,572,120	2.2150	2.230	2.230	2.240	2.130	2.250	17,414,000	2.2150	5.19%
2009-09-02	0	2.120	2.110	2.120	2.050	2.120	4,878,000	10,223,060	2.0957	2.120	2.110	2.120	2.050	2.120	4,878,000	2.0957	-1.40%
2009-09-01	0	2.150	2.140	2.150	2.040	2.150	7,974,000	16,753,960	2.1011	2.150	2.140	2.150	2.040	2.150	7,974,000	2.1011	3.86%
2009-08-31	0	2.070	2.050	2.070	1.950	2.110	16,408,000	32,840,580	2.0015	2.070	2.050	2.070	1.950	2.110	16,408,000	2.0015	0.00%
2009-08-28	0	2.070	2.060	2.070	2.030	2.150	10,292,000	21,376,780	2.0770	2.070	2.060	2.070	2.030	2.150	10,292,000	2.0770	-3.27%
2009-08-27	0	2.140	2.140	2.150	2.090	2.200	7,257,000	15,487,170	2.1341	2.140	2.140	2.150	2.090	2.200	7,257,000	2.1341	-1.38%
2009-08-26	0	2.170	2.170	2.190	2.160	2.230	6,012,000	13,128,380	2.1837	2.170	2.170	2.190	2.160	2.230	6,012,000	2.1837	-1.81%
2009-08-25	0	2.210	2.200	2.210	2.140	2.260	12,522,000	27,411,780	2.1891	2.210	2.200	2.210	2.140	2.260	12,522,000	2.1891	-2.21%
2009-08-24	0	2.260	2.260	2.270	2.230	2.290	9,548,771	21,626,455	2.2648	2.260	2.260	2.270	2.230	2.290	9,548,771	2.2648	1.80%
2009-08-21	0	2.220	2.220	2.250	2.190	2.290	10,082,000	22,572,820	2.2389	2.220	2.220	2.250	2.190	2.290	10,082,000	2.2389	-0.89%
2009-08-20	0	2.240	2.240	2.250	2.170	2.270	12,540,000	27,837,620	2.2199	2.240	2.240	2.250	2.170	2.270	12,540,000	2.2199	5.16%
2009-08-19	0	2.130	2.130	2.140	2.110	2.220	8,844,000	19,039,680	2.1528	2.130	2.130	2.140	2.110	2.220	8,844,000	2.1528	-4.05%
2009-08-18	0	2.220	2.210	2.220	2.050	2.230	21,307,000	45,448,940	2.1331	2.220	2.210	2.220	2.050	2.230	21,307,000	2.1331	4.72%
2009-08-17	0	2.120	2.120	2.130	2.070	2.300	33,352,000	72,215,340	2.1652	2.120	2.120	2.130	2.070	2.300	33,352,000	2.1652	-9.40%
2009-08-14	0	2.340	2.330	2.340	2.310	2.390	11,714,000	27,276,540	2.3285	2.340	2.330	2.340	2.310	2.390	11,714,000	2.3285	-0.43%
2009-08-13	0	2.350	2.330	2.340	2.300	2.380	7,150,000	16,812,500	2.3514	2.350	2.330	2.340	2.300	2.380	7,150,000	2.3514	1.73%
2009-08-12	0	2.310	2.310	2.320	2.280	2.380	16,654,638	38,594,627	2.3174	2.310	2.310	2.320	2.280	2.380	16,654,638	2.3174	-4.15%
2009-08-11	0	2.410	2.410	2.420	2.360	2.480	17,508,000	42,476,060	2.4261	2.410	2.410	2.420	2.360	2.480	17,508,000	2.4261	1.69%
2009-08-10	0	2.370	2.370	2.380	2.330	2.430	17,664,000	42,110,900	2.3840	2.370	2.370	2.380	2.330	2.430	17,664,000	2.3840	2.60%
2009-08-07	0	2.310	2.310	2.320	2.280	2.440	26,024,000	60,550,780	2.3267	2.310	2.310	2.320	2.280	2.440	26,024,000	2.3267	-5.71%
2009-08-06	0	2.450	2.450	2.460	2.260	2.460	26,908,000	62,997,260	2.3412	2.450	2.450	2.460	2.260	2.460	26,908,000	2.3412	2.08%
2009-08-05	0	2.400	2.400	2.410	2.380	2.520	28,872,000	70,819,380	2.4529	2.400	2.400	2.410	2.380	2.520	28,872,000	2.4529	-4.76%
2009-08-04	0	2.520	2.510	2.520	2.450	2.660	80,646,000	205,563,700	2.5490	2.520	2.510	2.520	2.450	2.660	80,646,000	2.5490	2.86%
2009-08-03	0	2.450	2.450	2.460	2.240	2.460	63,043,000	149,210,080	2.3668	2.450	2.450	2.460	2.240	2.460	63,043,000	2.3668	9.38%
2009-07-31	0	2.240	2.230	2.250	2.160	2.280	42,443,000	94,355,730	2.2231	2.240	2.230	2.250	2.160	2.280	42,443,000	2.2231	5.66%
2009-07-30	0	2.120	2.110	2.120	2.050	2.190	26,902,000	57,016,140	2.1194	2.120	2.110	2.120	2.050	2.190	26,902,000	2.1194	-1.40%
2009-07-29	0	2.150	2.140	2.150	2.070	2.350	60,567,000	132,109,770	2.1812	2.150	2.140	2.150	2.070	2.350	60,567,000	2.1812	-8.51%
2009-07-28	0	2.350	2.340	2.350	2.240	2.370	46,902,900	107,777,870	2.2979	2.350	2.340	2.350	2.240	2.370	46,902,900	2.2979	2.17%
2009-07-27	0	2.300	2.290	2.300	2.160	2.350	49,128,000	111,326,740	2.2661	2.300	2.290	2.300	2.160	2.350	49,128,000	2.2661	6.98%
2009-07-24	0	2.150	2.150	2.160	2.100	2.180	15,992,000	34,224,380	2.1401	2.150	2.150	2.160	2.100	2.180	15,992,000	2.1401	0.94%
2009-07-23	0	2.130	2.130	2.140	2.110	2.180	15,226,000	32,617,880	2.1422	2.130	2.130	2.140	2.110	2.180	15,226,000	2.1422	1.43%
2009-07-22	0	2.100	2.090	2.100	2.080	2.250	26,628,000	58,337,940	2.1908	2.100	2.090	2.100	2.080	2.250	26,628,000	2.1908	-5.41%
2009-07-21	0	2.220	2.220	2.240	2.130	2.270	40,720,000	90,092,540	2.2125	2.220	2.220	2.240	2.130	2.270	40,720,000	2.2125	1.37%
2009-07-20	0	2.190	2.180	2.190	2.100	2.220	41,130,700	89,762,875	2.1824	2.190	2.180	2.190	2.100	2.220	41,130,700	2.1824	4.78%
2009-07-17	0	2.090	2.090	2.100	2.040	2.100	14,463,000	29,969,980	2.0722	2.090	2.090	2.100	2.040	2.100	14,463,000	2.0722	1.95%
2009-07-16	0	2.050	2.040	2.050	2.020	2.130	17,580,000	36,364,360	2.0685	2.050	2.040	2.050	2.020	2.130	17,580,000	2.0685	0.00%
2009-07-15	0	2.050	2.050	2.060	1.920	2.090	28,740,000	58,353,160	2.0304	2.050	2.050	2.060	1.920	2.090	28,740,000	2.0304	6.77%
2009-07-14	0	1.920	1.910	1.920	1.890	1.940	7,112,000	13,647,940	1.9190	1.920	1.910	1.920	1.890	1.940	7,112,000	1.9190	1.59%
2009-07-13	0	1.890	1.890	1.900	1.860	1.940	9,368,000	17,696,620	1.8890	1.890	1.890	1.900	1.860	1.940	9,368,000	1.8890	-1.56%
2009-07-10	0	1.920	1.920	1.930	1.850	1.950	12,656,000	24,029,100	1.8986	1.920	1.920	1.930	1.850	1.950	12,656,000	1.8986	1.05%
2009-07-09	0	1.900	1.900	1.910	1.850	1.930	10,410,000	19,688,260	1.8913	1.900	1.900	1.910	1.850	1.930	10,410,000	1.8913	1.60%
2009-07-08	0	1.870	1.860	1.870	1.830	1.890	6,662,000	12,401,060	1.8615	1.870	1.860	1.870	1.830	1.890	6,662,000	1.8615	-1.06%
2009-07-07	0	1.890	1.890	1.900	1.880	1.940	5,122,000	9,807,620	1.9148	1.890	1.890	1.900	1.880	1.940	5,122,000	1.9148	-1.05%
2009-07-06	0	1.910	1.900	1.910	1.830	1.960	10,904,000	20,786,680	1.9063	1.910	1.900	1.910	1.830	1.960	10,904,000	1.9063	3.24%
2009-07-03	0	1.850	1.850	1.860	1.840	1.870	12,246,950	22,729,987	1.8560	1.850	1.850	1.860	1.840	1.870	12,246,950	1.8560	-3.14%
2009-07-02	0	1.910	1.900	1.910	1.880	1.970	11,203,000	21,584,580	1.9267	1.910	1.900	1.910	1.880	1.970	11,203,000	1.9267	0.00%
2009-06-30	0	1.910	1.900	1.910	1.900	2.010	9,738,000	18,915,460	1.9424	1.910	1.900	1.910	1.900	2.010	9,738,000	1.9424	-3.05%
2009-06-29	0	1.970	1.960	1.970	1.940	2.020	8,330,000	16,436,080	1.9731	1.970	1.960	1.970	1.940	2.020	8,330,000	1.9731	-1.99%
2009-06-26	0	2.010	2.000	2.010	1.950	2.030	21,846,000	43,503,860	1.9914	2.010	2.000	2.010	1.950	2.030	21,846,000	1.9914	3.08%
2009-06-25	0	1.950	1.940	1.950	1.920	2.010	9,852,567	19,390,350	1.9681	1.950	1.940	1.950	1.920	2.010	9,852,567	1.9681	-1.52%
2009-06-24	0	1.980	1.970	1.980	1.860	2.000	15,668,000	30,452,580	1.9436	1.980	1.970	1.980	1.860	2.000	15,668,000	1.9436	5.88%
2009-06-23	0	1.870	1.860	1.870	1.820	1.900	15,479,000	28,991,090	1.8729	1.870	1.860	1.870	1.820	1.900	15,479,000	1.8729	-4.10%
2009-06-22	0	1.950	1.940	1.950	1.880	2.040	18,196,000	36,199,800	1.9894	1.950	1.940	1.950	1.880	2.040	18,196,000	1.9894	2.63%
2009-06-19	0	1.900	1.890	1.920	1.880	1.920	8,898,000	16,882,000	1.8973	1.900	1.890	1.920	1.880	1.920	8,898,000	1.8973	0.53%
2009-06-18	0	1.890	1.890	1.900	1.870	1.950	8,604,000	16,406,400	1.9068	1.890	1.890	1.900	1.870	1.950	8,604,000	1.9068	-1.56%
2009-06-17	0	1.920	1.920	1.930	1.870	1.950	12,468,000	23,804,040	1.9092	1.920	1.920	1.930	1.870	1.950	12,468,000	1.9092	0.00%
2009-06-16	0	1.920	1.910	1.920	1.880	1.960	36,771,275	70,540,963	1.9184	1.920	1.910	1.920	1.880	1.960	36,771,275	1.9184	-4.48%
2009-06-15	0	2.010	2.000	2.020	2.000	2.070	22,096,000	44,717,120	2.0238	2.010	2.000	2.020	2.000	2.070	22,096,000	2.0238	-2.90%
2009-06-12	0	2.070	2.060	2.070	2.000	2.160	31,176,000	65,247,080	2.0929	2.070	2.060	2.070	2.000	2.160	31,176,000	2.0929	-0.96%
2009-06-11	0	2.090	2.090	2.100	2.050	2.160	21,398,000	44,828,780	2.0950	2.090	2.090	2.100	2.050	2.160	21,398,000	2.0950	-1.42%
2009-06-10	0	2.120	2.110	2.120	2.020	2.150	31,408,000	65,519,480	2.0861	2.120	2.110	2.120	2.020	2.150	31,408,000	2.0861	5.47%
2009-06-09	0	2.010	2.000	2.010	1.960	2.110	35,328,000	71,703,740	2.0297	2.010	2.000	2.010	1.960	2.110	35,328,000	2.0297	-2.90%
2009-06-08	0	2.070	2.060	2.070	2.050	2.240	41,404,000	88,126,500	2.1285	2.070	2.060	2.070	2.050	2.240	41,404,000	2.1285	-5.91%
2009-06-05	0	2.200	2.200	2.210	2.150	2.320	51,686,362	114,428,109	2.2139	2.200	2.200	2.210	2.150	2.320	51,686,362	2.2139	-0.90%
2009-06-04	0	2.220	2.230	2.240	2.000	2.240	66,990,000	141,049,260	2.1055	2.220	2.230	2.240	2.000	2.240	66,990,000	2.1055	7.77%
2009-06-03	0	2.060	2.050	2.060	2.020	2.150	68,443,362	143,411,334	2.0953	2.060	2.050	2.060	2.020	2.150	68,443,362	2.0953	3.52%
2009-06-02	0	1.990	1.990	2.000	1.960	2.160	79,896,000	163,213,740	2.0428	1.990	1.990	2.000	1.960	2.160	79,896,000	2.0428	-0.50%
2009-06-01	0	2.000	1.990	2.000	1.870	2.030	72,007,000	141,150,480	1.9602	2.000	1.990	2.000	1.870	2.030	72,007,000	1.9602	8.70%
2009-05-29	0	1.840	1.830	1.850	1.780	1.880	29,428,000	53,887,840	1.8312	1.840	1.830	1.850	1.780	1.880	29,428,000	1.8312	2.22%
2009-05-27	0	1.800	1.790	1.800	1.790	1.860	28,436,000	51,457,720	1.8096	1.800	1.790	1.800	1.790	1.860	28,436,000	1.8096	1.12%
2009-05-26	0	1.780	1.780	1.790	1.750	1.840	25,422,000	45,903,980	1.8057	1.780	1.780	1.790	1.750	1.840	25,422,000	1.8057	0.00%
2009-05-25	0	1.780	1.780	1.790	1.680	1.830	23,800,000	41,927,240	1.7616	1.780	1.780	1.790	1.680	1.830	23,800,000	1.7616	2.89%
2009-05-22	0	1.730	1.720	1.730	1.670	1.800	36,608,000	63,019,260	1.7215	1.730	1.720	1.730	1.670	1.800	36,608,000	1.7215	-2.81%
2009-05-21	0	1.780	1.780	1.790	1.750	1.870	34,994,650	63,058,609	1.8019	1.780	1.780	1.790	1.750	1.870	34,994,650	1.8019	-1.66%
2009-05-20	0	1.810	1.800	1.810	1.780	1.950	84,735,800	158,916,702	1.8754	1.810	1.800	1.810	1.780	1.950	84,735,800	1.8754	-2.16%
2009-05-19	0	1.850	1.860	1.870	1.680	1.870	85,422,000	150,405,460	1.7607	1.850	1.860	1.870	1.680	1.870	85,422,000	1.7607	11.45%
2009-05-18	0	1.660	1.650	1.660	1.580	1.670	15,264,000	25,051,460	1.6412	1.660	1.650	1.660	1.580	1.670	15,264,000	1.6412	1.22%
2009-05-15	0	1.640	1.640	1.650	1.620	1.690	23,032,000	38,110,820	1.6547	1.640	1.640	1.650	1.620	1.690	23,032,000	1.6547	0.00%
2009-05-14	0	1.640	1.630	1.640	1.590	1.650	21,544,000	34,743,560	1.6127	1.640	1.630	1.640	1.590	1.650	21,544,000	1.6127	-1.80%
2009-05-13	0	1.670	1.660	1.670	1.620	1.710	39,103,000	65,836,900	1.6837	1.670	1.660	1.670	1.620	1.710	39,103,000	1.6837	1.83%
2009-05-12	0	1.640	1.620	1.630	1.570	1.700	35,656,000	58,688,460	1.6460	1.640	1.620	1.630	1.570	1.700	35,656,000	1.6460	2.50%
2009-05-11	0	1.600	1.590	1.600	1.590	1.820	77,606,000	131,795,040	1.6983	1.600	1.590	1.600	1.590	1.820	77,606,000	1.6983	-8.57%
2009-05-08	0	1.750	1.760	1.770	1.530	1.770	99,065,000	166,421,796	1.6799	1.750	1.760	1.770	1.530	1.770	99,065,000	1.6799	11.46%
2009-05-07	0	1.570	1.560	1.570	1.520	1.660	59,706,000	95,860,120	1.6055	1.570	1.560	1.570	1.520	1.660	59,706,000	1.6055	0.64%
2009-05-06	0	1.560	1.550	1.560	1.470	1.610	43,086,000	67,334,960	1.5628	1.560	1.550	1.560	1.470	1.610	43,086,000	1.5628	3.31%
2009-05-05	0	1.510	1.510	1.520	1.440	1.520	40,440,000	60,023,160	1.4843	1.510	1.510	1.520	1.440	1.520	40,440,000	1.4843	1.34%
2009-05-04	0	1.490	1.480	1.490	1.350	1.490	46,420,653	66,094,272	1.4238	1.490	1.480	1.490	1.350	1.490	46,420,653	1.4238	12.88%
2009-04-30	0	1.320	1.310	1.320	1.260	1.380	35,009,000	46,179,760	1.3191	1.320	1.310	1.320	1.260	1.380	35,009,000	1.3191	2.33%
2009-04-29	0	1.290	1.290	1.300	1.220	1.320	26,526,000	34,072,320	1.2845	1.290	1.290	1.300	1.220	1.320	26,526,000	1.2845	4.88%
2009-04-28	0	1.230	1.220	1.230	1.180	1.380	44,197,000	54,896,010	1.2421	1.230	1.220	1.230	1.180	1.380	44,197,000	1.2421	-10.87%
2009-04-27	0	1.380	1.370	1.380	1.350	1.440	28,458,000	39,253,020	1.3793	1.380	1.370	1.380	1.350	1.440	28,458,000	1.3793	-8.00%
2009-04-24	0	1.500	1.490	1.500	1.470	1.540	13,019,000	19,476,930	1.4960	1.500	1.490	1.500	1.470	1.540	13,019,000	1.4960	-0.66%
2009-04-23	0	1.510	1.500	1.520	1.450	1.540	19,742,000	29,565,580	1.4976	1.510	1.500	1.520	1.450	1.540	19,742,000	1.4976	3.42%
2009-04-22	0	1.460	1.450	1.460	1.450	1.600	34,243,000	52,109,300	1.5218	1.460	1.450	1.460	1.450	1.600	34,243,000	1.5218	-3.95%
2009-04-21	0	1.520	1.510	1.520	1.490	1.540	24,990,000	37,906,340	1.5169	1.520	1.510	1.520	1.490	1.540	24,990,000	1.5169	-4.40%
2009-04-20	0	1.590	1.590	1.600	1.540	1.680	29,878,000	48,321,920	1.6173	1.590	1.590	1.600	1.540	1.680	29,878,000	1.6173	-1.24%
2009-04-17	0	1.610	1.600	1.610	1.590	1.720	50,518,000	83,483,680	1.6526	1.610	1.600	1.610	1.590	1.720	50,518,000	1.6526	1.26%
2009-04-16	0	1.590	1.590	1.600	1.560	1.700	55,560,500	90,269,605	1.6247	1.590	1.590	1.600	1.560	1.700	55,560,500	1.6247	-2.45%
2009-04-15	0	1.630	1.630	1.640	1.430	1.640	76,184,888	117,385,753	1.5408	1.630	1.630	1.640	1.430	1.640	76,184,888	1.5408	9.40%
2009-04-14	0	1.490	1.490	1.500	1.450	1.520	50,020,000	73,916,960	1.4777	1.490	1.490	1.500	1.450	1.520	50,020,000	1.4777	7.19%
2009-04-09	0	1.390	1.380	1.390	1.330	1.400	24,859,000	33,989,400	1.3673	1.390	1.380	1.390	1.330	1.400	24,859,000	1.3673	4.51%
2009-04-08	0	1.330	1.330	1.340	1.300	1.430	32,599,000	43,500,510	1.3344	1.330	1.330	1.340	1.300	1.430	32,599,000	1.3344	-6.99%
2009-04-07	0	1.430	1.420	1.430	1.390	1.450	18,444,000	26,331,540	1.4276	1.430	1.420	1.430	1.390	1.450	18,444,000	1.4276	-0.69%
2009-04-06	0	1.440	1.440	1.450	1.410	1.530	31,466,000	45,727,160	1.4532	1.440	1.440	1.450	1.410	1.530	31,466,000	1.4532	0.00%
2009-04-03	0	1.440	1.440	1.450	1.410	1.530	33,353,500	48,990,510	1.4688	1.440	1.440	1.450	1.410	1.530	33,353,500	1.4688	-4.00%
2009-04-02	0	1.500	1.490	1.500	1.490	1.580	45,202,374	68,863,427	1.5234	1.500	1.490	1.500	1.490	1.580	45,202,374	1.5234	0.00%
2009-04-01	0	1.500	1.490	1.500	1.400	1.580	31,288,000	47,122,660	1.5061	1.500	1.490	1.500	1.400	1.580	31,288,000	1.5061	7.91%
2009-03-31	0	1.390	1.390	1.400	1.370	1.460	12,116,000	17,182,620	1.4182	1.390	1.390	1.400	1.370	1.460	12,116,000	1.4182	-2.80%
2009-03-30	0	1.430	1.420	1.430	1.380	1.490	23,646,626	33,893,584	1.4333	1.430	1.420	1.430	1.380	1.490	23,646,626	1.4333	-5.92%
2009-03-27	0	1.520	1.510	1.520	1.470	1.620	53,503,000	82,779,820	1.5472	1.520	1.510	1.520	1.470	1.620	53,503,000	1.5472	3.40%
2009-03-26	0	1.470	1.470	1.480	1.340	1.480	57,340,000	80,626,812	1.4061	1.470	1.470	1.480	1.340	1.480	57,340,000	1.4061	11.36%
2009-03-25	0	1.320	1.310	1.320	1.230	1.340	37,420,000	48,925,640	1.3075	1.320	1.310	1.320	1.230	1.340	37,420,000	1.3075	4.76%
2009-03-24	0	1.260	1.260	1.270	1.240	1.350	32,721,000	41,662,440	1.2733	1.260	1.260	1.270	1.240	1.350	32,721,000	1.2733	-4.55%
2009-03-23	0	1.320	1.310	1.320	1.200	1.350	65,060,000	84,311,900	1.2959	1.320	1.310	1.320	1.200	1.350	65,060,000	1.2959	10.00%
2009-03-20	0	1.200	1.190	1.200	1.190	1.270	42,594,000	52,212,820	1.2258	1.200	1.190	1.200	1.190	1.270	42,594,000	1.2258	0.00%
2009-03-19	0	1.200	1.190	1.200	1.170	1.230	30,447,000	36,769,450	1.2077	1.200	1.190	1.200	1.170	1.230	30,447,000	1.2077	1.69%
2009-03-18	0	1.180	1.170	1.180	1.160	1.210	14,276,000	16,944,800	1.1869	1.180	1.170	1.180	1.160	1.210	14,276,000	1.1869	2.61%
2009-03-17	0	1.150	1.150	1.160	1.140	1.200	27,252,000	31,901,180	1.1706	1.150	1.150	1.160	1.140	1.200	27,252,000	1.1706	-0.86%
2009-03-16	0	1.160	1.150	1.160	1.090	1.170	26,872,000	30,458,960	1.1335	1.160	1.150	1.160	1.090	1.170	26,872,000	1.1335	7.41%
2009-03-13	0	1.080	1.070	1.080	1.070	1.090	6,424,000	6,936,260	1.0797	1.080	1.070	1.080	1.070	1.090	6,424,000	1.0797	2.86%
2009-03-12	0	1.050	1.050	1.060	1.030	1.060	3,312,000	3,461,060	1.0450	1.050	1.050	1.060	1.030	1.060	3,312,000	1.0450	-0.94%
2009-03-11	0	1.060	1.050	1.060	1.040	1.110	7,148,000	7,625,200	1.0668	1.060	1.050	1.060	1.040	1.110	7,148,000	1.0668	1.92%
2009-03-10	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2009-03-09	0	1.040	1.040	1.050	1.040	1.070	3,386,000	3,556,800	1.0504	1.040	1.040	1.050	1.040	1.070	3,386,000	1.0504	-1.89%
2009-03-06	0	1.060	1.050	1.060	1.030	1.080	5,310,000	5,610,760	1.0566	1.060	1.050	1.060	1.030	1.080	5,310,000	1.0566	0.00%
2009-03-05	0	1.060	1.060	1.070	1.060	1.100	6,832,000	7,366,040	1.0782	1.060	1.060	1.070	1.060	1.100	6,832,000	1.0782	-0.93%
2009-03-04	0	1.070	1.070	1.080	1.020	1.080	16,246,000	17,270,700	1.0631	1.070	1.070	1.080	1.020	1.080	16,246,000	1.0631	3.88%
2009-03-03	0	1.030	1.030	1.040	0.980	1.050	9,748,000	9,922,840	1.0179	1.030	1.030	1.040	0.980	1.050	9,748,000	1.0179	0.98%
2009-03-02	0	1.020	1.020	1.030	0.990	1.040	12,482,000	12,622,580	1.0113	1.020	1.020	1.030	0.990	1.040	12,482,000	1.0113	-2.86%
2009-02-27	0	1.050	1.040	1.050	1.040	1.070	4,716,000	4,980,740	1.0561	1.050	1.040	1.050	1.040	1.070	4,716,000	1.0561	-0.94%
2009-02-26	0	1.060	1.050	1.060	1.030	1.080	10,584,000	11,152,780	1.0537	1.060	1.050	1.060	1.030	1.080	10,584,000	1.0537	0.95%
2009-02-25	0	1.050	1.050	1.060	1.050	1.090	9,741,000	10,429,650	1.0707	1.050	1.050	1.060	1.050	1.090	9,741,000	1.0707	0.96%
2009-02-24	0	1.040	1.040	1.050	1.030	1.070	14,182,000	14,888,280	1.0498	1.040	1.040	1.050	1.030	1.070	14,182,000	1.0498	-4.59%
2009-02-23	0	1.090	1.090	1.100	1.070	1.100	15,996,000	17,406,340	1.0882	1.090	1.090	1.100	1.070	1.100	15,996,000	1.0882	2.83%
2009-02-20	0	1.060	1.060	1.070	1.060	1.090	11,776,000	12,608,528	1.0707	1.060	1.060	1.070	1.060	1.090	11,776,000	1.0707	-2.75%
2009-02-19	0	1.090	1.090	1.100	1.090	1.140	13,414,000	14,991,680	1.1176	1.090	1.090	1.100	1.090	1.140	13,414,000	1.1176	-1.80%
2009-02-18	0	1.110	1.110	1.120	1.020	1.130	34,602,000	37,276,100	1.0773	1.110	1.110	1.120	1.020	1.130	34,602,000	1.0773	6.73%
2009-02-17	0	1.040	1.030	1.040	1.040	1.300	161,199,600	188,217,920	1.1676	1.040	1.030	1.040	1.040	1.300	161,199,600	1.1676	-12.61%
2009-02-16	0	1.190	1.180	1.190	1.130	1.220	32,128,000	38,189,160	1.1887	1.190	1.180	1.190	1.130	1.220	32,128,000	1.1887	2.59%
2009-02-13	0	1.160	1.160	1.170	1.100	1.170	27,173,000	30,938,360	1.1386	1.160	1.160	1.170	1.100	1.170	27,173,000	1.1386	3.57%
2009-02-12	0	1.120	1.110	1.120	1.080	1.130	15,164,000	16,807,040	1.1084	1.120	1.110	1.120	1.080	1.130	15,164,000	1.1084	-1.75%
2009-02-11	0	1.140	1.130	1.140	1.070	1.160	26,390,400	29,644,040	1.1233	1.140	1.130	1.140	1.070	1.160	26,390,400	1.1233	1.79%
2009-02-10	0	1.120	1.120	1.130	1.060	1.140	34,164,000	37,973,580	1.1115	1.120	1.120	1.130	1.060	1.140	34,164,000	1.1115	4.67%
2009-02-09	0	1.070	1.070	1.080	1.040	1.140	22,475,065	24,297,353	1.0811	1.070	1.070	1.080	1.040	1.140	22,475,065	1.0811	-1.83%
2009-02-06	0	1.090	1.090	1.100	1.030	1.100	30,752,000	32,760,960	1.0653	1.090	1.090	1.100	1.030	1.100	30,752,000	1.0653	7.92%
2009-02-05	0	1.010	1.010	1.020	1.000	1.070	22,736,000	23,466,700	1.0321	1.010	1.010	1.020	1.000	1.070	22,736,000	1.0321	-0.98%
2009-02-04	0	1.020	1.010	1.020	0.970	1.020	21,899,000	21,932,270	1.0015	1.020	1.010	1.020	0.970	1.020	21,899,000	1.0015	6.25%
2009-02-03	0	0.960	0.950	0.960	0.950	1.040	36,860,000	36,455,040	0.9890	0.960	0.950	0.960	0.950	1.040	36,860,000	0.9890	-1.03%
2009-02-02	0	0.970	0.970	0.980	0.940	1.010	12,196,000	11,875,440	0.9737	0.970	0.970	0.980	0.940	1.010	12,196,000	0.9737	1.04%
2009-01-30	1	-	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
2009-01-29	0	0.960	0.960	0.970	0.940	1.010	16,098,800	15,411,760	0.9573	0.960	0.960	0.970	0.940	1.010	16,098,800	0.9573	-2.04%
2009-01-23	0	0.980	0.980	0.990	0.940	1.000	10,892,000	10,729,140	0.9850	0.980	0.980	0.990	0.940	1.000	10,892,000	0.9850	1.03%
2009-01-22	0	0.970	0.970	0.980	0.960	1.020	9,212,000	9,089,840	0.9867	0.970	0.970	0.980	0.960	1.020	9,212,000	0.9867	0.00%
2009-01-21	0	0.970	0.940	0.970	0.870	0.970	15,746,000	14,392,620	0.9140	0.970	0.940	0.970	0.870	0.970	15,746,000	0.9140	1.04%
2009-01-20	0	0.960	0.960	0.970	0.940	0.990	5,302,603	5,138,963	0.9691	0.960	0.960	0.970	0.940	0.990	5,302,603	0.9691	-3.03%
2009-01-19	0	0.990	0.990	1.000	0.970	1.030	6,596,000	6,576,800	0.9971	0.990	0.990	1.000	0.970	1.030	6,596,000	0.9971	0.00%
2009-01-16	0	0.990	0.990	1.000	0.980	1.030	8,046,000	8,076,300	1.0038	0.990	0.990	1.000	0.980	1.030	8,046,000	1.0038	1.02%
2009-01-15	0	0.980	0.970	0.980	0.930	0.980	14,804,000	14,045,280	0.9487	0.980	0.970	0.980	0.930	0.980	14,804,000	0.9487	-2.00%
2009-01-14	0	1.000	0.990	1.000	0.990	1.040	18,438,000	18,660,100	1.0120	1.000	0.990	1.000	0.990	1.040	18,438,000	1.0120	2.04%
2009-01-13	0	0.980	0.980	0.990	0.980	1.050	14,922,000	14,979,820	1.0039	0.980	0.980	0.990	0.980	1.050	14,922,000	1.0039	-3.92%
2009-01-12	0	1.020	1.010	1.020	1.010	1.080	10,234,000	10,674,240	1.0430	1.020	1.010	1.020	1.010	1.080	10,234,000	1.0430	-6.42%
2009-01-09	0	1.090	1.090	1.100	1.080	1.140	13,498,000	15,020,860	1.1128	1.090	1.090	1.100	1.080	1.140	13,498,000	1.1128	-0.91%
2009-01-08	0	1.100	1.100	1.110	1.080	1.160	32,324,000	35,762,190	1.1064	1.100	1.100	1.110	1.080	1.160	32,324,000	1.1064	-6.78%
2009-01-07	0	1.180	1.170	1.180	1.160	1.260	95,096,000	115,177,560	1.2112	1.180	1.170	1.180	1.160	1.260	95,096,000	1.2112	0.85%
2009-01-06	0	1.170	1.170	1.180	1.130	1.200	50,280,518	58,882,842	1.1711	1.170	1.170	1.180	1.130	1.200	50,280,518	1.1711	0.00%
2009-01-05	0	1.170	1.170	1.180	1.110	1.210	46,538,000	53,572,420	1.1512	1.170	1.170	1.180	1.110	1.210	46,538,000	1.1512	0.86%
2009-01-02	0	1.160	1.150	1.160	1.070	1.180	46,978,000	52,725,520	1.1223	1.160	1.150	1.160	1.070	1.180	46,978,000	1.1223	5.45%
2008-12-31	0	1.100	1.090	1.100	1.060	1.110	7,984,000	8,718,260	1.0920	1.100	1.090	1.100	1.060	1.110	7,984,000	1.0920	2.80%
2008-12-30	0	1.070	1.070	1.080	1.050	1.120	10,708,000	11,598,780	1.0832	1.070	1.070	1.080	1.050	1.120	10,708,000	1.0832	-2.73%
2008-12-29	0	1.100	1.100	1.110	1.030	1.110	12,828,000	13,768,520	1.0733	1.100	1.100	1.110	1.030	1.110	12,828,000	1.0733	5.77%
2008-12-24	0	1.040	1.030	1.040	0.970	1.050	13,845,000	14,095,700	1.0181	1.040	1.030	1.040	0.970	1.050	13,845,000	1.0181	2.97%
2008-12-23	0	1.010	1.000	1.010	0.980	1.060	20,426,000	20,595,440	1.0083	1.010	1.000	1.010	0.980	1.060	20,426,000	1.0083	-4.72%
2008-12-22	0	1.060	1.060	1.070	1.040	1.250	47,890,000	53,274,040	1.1124	1.060	1.060	1.070	1.040	1.250	47,890,000	1.1124	-12.40%
2008-12-19	0	1.210	1.200	1.210	1.170	1.310	39,771,230	49,385,979	1.2418	1.210	1.200	1.210	1.170	1.310	39,771,230	1.2418	-2.42%
2008-12-18	0	1.240	1.240	1.250	1.220	1.320	62,616,000	79,486,880	1.2694	1.240	1.240	1.250	1.220	1.320	62,616,000	1.2694	2.48%
2008-12-17	0	1.210	1.210	1.220	1.110	1.210	41,007,000	47,444,060	1.1570	1.210	1.210	1.220	1.110	1.210	41,007,000	1.1570	10.00%
2008-12-16	0	1.100	1.080	1.100	1.030	1.140	29,304,000	31,852,840	1.0870	1.100	1.080	1.100	1.030	1.140	29,304,000	1.0870	5.77%
2008-12-15	0	1.040	1.040	1.050	1.030	1.100	18,684,000	19,637,480	1.0510	1.040	1.040	1.050	1.030	1.100	18,684,000	1.0510	1.96%
2008-12-12	0	1.020	1.020	1.030	1.000	1.150	27,150,060	28,167,108	1.0375	1.020	1.020	1.030	1.000	1.150	27,150,060	1.0375	-9.73%
2008-12-11	0	1.130	1.130	1.140	1.060	1.190	50,040,000	57,544,440	1.1500	1.130	1.130	1.140	1.060	1.190	50,040,000	1.1500	1.80%
2008-12-10	0	1.110	1.110	1.120	1.000	1.120	64,744,000	69,726,740	1.0770	1.110	1.110	1.120	1.000	1.120	64,744,000	1.0770	11.00%
2008-12-09	0	1.000	1.000	1.010	0.970	1.070	34,468,000	35,173,520	1.0205	1.000	1.000	1.010	0.970	1.070	34,468,000	1.0205	1.01%
2008-12-08	0	0.990	0.980	0.990	0.910	1.010	42,448,000	40,744,800	0.9599	0.990	0.980	0.990	0.910	1.010	42,448,000	0.9599	8.79%
2008-12-05	0	0.910	0.900	0.910	0.880	0.910	4,458,000	4,001,340	0.8976	0.910	0.900	0.910	0.880	0.910	4,458,000	0.8976	1.11%
2008-12-04	0	0.900	0.900	0.910	0.890	0.940	11,786,000	10,784,700	0.9150	0.900	0.900	0.910	0.890	0.940	11,786,000	0.9150	-1.10%
2008-12-03	0	0.910	0.900	0.910	0.890	0.920	15,692,000	14,170,180	0.9030	0.910	0.900	0.910	0.890	0.920	15,692,000	0.9030	4.60%
2008-12-02	0	0.870	0.870	0.880	0.850	0.890	13,422,000	11,658,860	0.8686	0.870	0.870	0.880	0.850	0.890	13,422,000	0.8686	-3.33%
2008-12-01	0	0.900	0.890	0.900	0.860	0.930	17,868,000	16,157,880	0.9043	0.900	0.890	0.900	0.860	0.930	17,868,000	0.9043	4.65%
2008-11-28	0	0.860	0.860	0.870	0.820	0.870	19,882,315	16,927,115	0.8514	0.860	0.860	0.870	0.820	0.870	19,882,315	0.8514	4.88%
2008-11-27	0	0.820	0.810	0.820	0.790	0.870	24,814,000	20,866,100	0.8409	0.820	0.810	0.820	0.790	0.870	24,814,000	0.8409	1.23%
2008-11-26	0	0.810	0.800	0.810	0.790	0.830	15,537,846	12,576,635	0.8094	0.810	0.800	0.810	0.790	0.830	15,537,846	0.8094	2.53%
2008-11-25	0	0.790	0.780	0.790	0.770	0.830	23,634,000	18,812,940	0.7960	0.790	0.780	0.790	0.770	0.830	23,634,000	0.7960	6.76%
2008-11-24	0	0.740	0.740	0.750	0.720	0.760	6,084,000	4,508,220	0.7410	0.740	0.740	0.750	0.720	0.760	6,084,000	0.7410	2.78%
2008-11-21	0	0.720	0.720	0.730	0.650	0.760	9,534,000	6,818,820	0.7152	0.720	0.720	0.730	0.650	0.760	9,534,000	0.7152	2.86%
2008-11-20	0	0.700	0.690	0.700	0.670	0.720	9,636,000	6,624,820	0.6875	0.700	0.690	0.700	0.670	0.720	9,636,000	0.6875	-2.78%
2008-11-19	0	0.720	0.720	0.730	0.720	0.810	22,828,000	17,366,260	0.7607	0.720	0.720	0.730	0.720	0.810	22,828,000	0.7607	-10.00%
2008-11-18	0	0.800	0.800	0.810	0.780	0.900	13,714,000	11,314,360	0.8250	0.800	0.800	0.810	0.780	0.900	13,714,000	0.8250	-11.11%
2008-11-17	0	0.900	0.890	0.900	0.850	0.930	10,088,000	9,003,220	0.8925	0.900	0.890	0.900	0.850	0.930	10,088,000	0.8925	1.12%
2008-11-14	0	0.890	0.890	0.900	0.880	0.960	18,514,000	17,095,780	0.9234	0.890	0.890	0.900	0.880	0.960	18,514,000	0.9234	-1.11%
2008-11-13	0	0.900	0.900	0.910	0.880	0.970	36,173,000	33,484,520	0.9257	0.900	0.900	0.910	0.880	0.970	36,173,000	0.9257	-8.16%
2008-11-12	0	0.980	0.980	0.990	0.770	1.010	80,100,000	73,780,620	0.9211	0.980	0.980	0.990	0.770	1.010	80,100,000	0.9211	25.64%
2008-11-11	0	0.780	0.780	0.790	0.760	0.920	48,550,000	41,169,320	0.8480	0.780	0.780	0.790	0.760	0.920	48,550,000	0.8480	-4.88%
2008-11-10	0	0.820	0.810	0.820	0.720	0.830	41,856,000	32,586,680	0.7785	0.820	0.810	0.820	0.720	0.830	41,856,000	0.7785	15.49%
2008-11-07	0	0.710	0.700	0.710	0.600	0.720	12,301,445	8,345,375	0.6784	0.710	0.700	0.710	0.600	0.720	12,301,445	0.6784	10.94%
2008-11-06	0	0.640	0.630	0.640	0.620	0.690	14,398,000	9,442,800	0.6558	0.640	0.630	0.640	0.620	0.690	14,398,000	0.6558	-11.11%
2008-11-05	0	0.720	0.720	0.730	0.700	0.780	23,222,000	17,009,000	0.7325	0.720	0.720	0.730	0.700	0.780	23,222,000	0.7325	7.46%
2008-11-04	0	0.670	0.670	0.680	0.630	0.680	8,554,000	5,633,100	0.6585	0.670	0.670	0.680	0.630	0.680	8,554,000	0.6585	1.52%
2008-11-03	0	0.660	0.650	0.660	0.640	0.730	25,846,000	17,980,560	0.6957	0.660	0.650	0.660	0.640	0.730	25,846,000	0.6957	-2.94%
2008-10-31	0	0.680	0.680	0.690	0.540	0.750	61,562,000	40,493,780	0.6578	0.680	0.680	0.690	0.540	0.750	61,562,000	0.6578	13.33%
2008-10-30	0	0.600	0.600	0.610	0.470	0.620	31,884,000	17,662,250	0.5540	0.600	0.600	0.610	0.470	0.620	31,884,000	0.5540	27.66%
2008-10-29	0	0.470	0.465	0.470	0.445	0.495	7,978,000	3,770,710	0.4726	0.470	0.465	0.470	0.445	0.495	7,978,000	0.4726	8.05%
2008-10-28	0	0.435	0.435	0.460	0.410	0.475	6,724,555	3,019,581	0.4490	0.435	0.435	0.460	0.410	0.475	6,724,555	0.4490	-5.43%
2008-10-27	0	0.460	0.450	0.460	0.400	0.520	7,704,000	3,681,950	0.4779	0.460	0.450	0.460	0.400	0.520	7,704,000	0.4779	-9.80%
2008-10-24	0	0.510	0.500	0.510	0.490	0.550	11,301,720	5,767,808	0.5103	0.510	0.500	0.510	0.490	0.550	11,301,720	0.5103	-5.56%
2008-10-23	0	0.540	0.540	0.550	0.520	0.590	7,047,000	3,843,600	0.5454	0.540	0.540	0.550	0.520	0.590	7,047,000	0.5454	-5.26%
2008-10-22	0	0.570	0.560	0.570	0.560	0.590	7,471,000	4,238,350	0.5673	0.570	0.560	0.570	0.560	0.590	7,471,000	0.5673	-3.39%
2008-10-21	0	0.590	0.580	0.590	0.570	0.660	19,020,000	11,314,300	0.5949	0.590	0.580	0.590	0.570	0.660	19,020,000	0.5949	-6.35%
2008-10-20	0	0.630	0.630	0.640	0.630	0.680	14,740,000	9,536,220	0.6470	0.630	0.630	0.640	0.630	0.680	14,740,000	0.6470	-5.97%
2008-10-17	0	0.670	0.660	0.670	0.660	0.690	3,556,000	2,412,060	0.6783	0.670	0.660	0.670	0.660	0.690	3,556,000	0.6783	0.00%
2008-10-16	0	0.670	0.670	0.680	0.650	0.690	11,934,000	7,990,640	0.6696	0.670	0.670	0.680	0.650	0.690	11,934,000	0.6696	-5.63%
2008-10-15	0	0.710	0.710	0.720	0.710	0.750	5,648,000	4,062,060	0.7192	0.710	0.710	0.720	0.710	0.750	5,648,000	0.7192	-5.33%
2008-10-14	0	0.750	0.740	0.750	0.710	0.840	26,824,000	20,392,620	0.7602	0.750	0.740	0.750	0.710	0.840	26,824,000	0.7602	8.70%
2008-10-13	0	0.690	0.690	0.700	0.660	0.720	18,010,000	12,484,780	0.6932	0.690	0.690	0.700	0.660	0.720	18,010,000	0.6932	1.47%
2008-10-10	0	0.680	0.680	0.690	0.650	0.720	22,421,500	15,377,555	0.6858	0.680	0.680	0.690	0.650	0.720	22,421,500	0.6858	-12.82%
2008-10-09	0	0.780	0.770	0.780	0.760	0.910	26,604,000	21,591,580	0.8116	0.780	0.770	0.780	0.760	0.910	26,604,000	0.8116	-12.36%
2008-10-08	0	0.890	0.890	0.900	0.880	0.930	13,376,000	12,012,420	0.8981	0.890	0.890	0.900	0.880	0.930	13,376,000	0.8981	-5.32%
2008-10-06	0	0.940	0.940	0.950	0.920	0.990	5,902,000	5,631,380	0.9541	0.940	0.940	0.950	0.920	0.990	5,902,000	0.9541	-3.09%
2008-10-03	0	0.970	0.970	0.980	0.970	1.010	4,894,000	4,819,600	0.9848	0.970	0.970	0.980	0.970	1.010	4,894,000	0.9848	-4.90%
2008-10-02	0	1.020	1.010	1.020	0.950	1.030	13,786,792	13,553,832	0.9831	1.020	1.010	1.020	0.950	1.030	13,786,792	0.9831	6.25%
2008-09-30	0	0.960	0.940	0.960	0.880	0.960	13,532,000	12,393,620	0.9159	0.960	0.940	0.960	0.880	0.960	13,532,000	0.9159	0.00%
2008-09-29	0	0.960	0.960	0.970	0.960	1.010	5,634,208	5,476,661	0.9720	0.960	0.960	0.970	0.960	1.010	5,634,208	0.9720	-4.00%
2008-09-26	0	1.000	0.990	1.000	0.980	1.030	7,832,000	7,830,740	0.9998	1.000	0.990	1.000	0.980	1.030	7,832,000	0.9998	-0.99%
2008-09-25	0	1.010	1.010	1.020	0.990	1.030	11,248,000	11,360,780	1.0100	1.010	1.010	1.020	0.990	1.030	11,248,000	1.0100	-0.98%
2008-09-24	0	1.020	1.010	1.020	1.010	1.050	7,504,000	7,730,520	1.0302	1.020	1.010	1.020	1.010	1.050	7,504,000	1.0302	-0.97%
2008-09-23	0	1.030	1.020	1.030	1.000	1.080	13,330,000	13,701,140	1.0278	1.030	1.020	1.030	1.000	1.080	13,330,000	1.0278	-4.63%
2008-09-22	0	1.080	1.080	1.090	1.010	1.150	22,996,370	24,999,990	1.0871	1.080	1.080	1.090	1.010	1.150	22,996,370	1.0871	-1.82%
2008-09-19	0	1.100	1.100	1.110	1.000	1.130	30,249,414	32,389,185	1.0707	1.100	1.100	1.110	1.000	1.130	30,249,414	1.0707	11.11%
2008-09-18	0	0.990	0.980	0.990	0.910	1.010	18,961,400	18,206,478	0.9602	0.990	0.980	0.990	0.910	1.010	18,961,400	0.9602	-1.00%
2008-09-17	0	1.000	1.000	1.010	0.990	1.070	11,270,000	11,459,640	1.0168	1.000	1.000	1.010	0.990	1.070	11,270,000	1.0168	0.00%
2008-09-16	0	1.000	1.000	1.010	0.920	1.170	15,322,000	15,539,800	1.0142	1.000	1.000	1.010	0.920	1.170	15,322,000	1.0142	-1.96%
2008-09-12	0	1.020	1.010	1.020	1.010	1.100	20,880,000	21,942,280	1.0509	1.020	1.010	1.020	1.010	1.100	20,880,000	1.0509	0.99%
2008-09-11	0	1.010	1.010	1.020	0.980	1.060	12,910,000	12,930,100	1.0016	1.010	1.010	1.020	0.980	1.060	12,910,000	1.0016	-3.81%
2008-09-10	0	1.050	1.050	1.060	1.050	1.120	10,206,000	11,029,580	1.0807	1.050	1.050	1.060	1.050	1.120	10,206,000	1.0807	-8.70%
2008-09-09	0	1.150	1.140	1.150	1.120	1.190	5,348,000	6,119,440	1.1442	1.150	1.140	1.150	1.120	1.190	5,348,000	1.1442	-1.71%
2008-09-08	0	1.170	1.160	1.170	1.150	1.210	9,834,000	11,559,400	1.1755	1.170	1.160	1.170	1.150	1.210	9,834,000	1.1755	2.63%
2008-09-05	0	1.140	1.140	1.150	1.110	1.200	8,080,000	9,291,480	1.1499	1.140	1.140	1.150	1.110	1.200	8,080,000	1.1499	-5.00%
2008-09-04	0	1.200	1.200	1.220	1.200	1.230	5,396,000	6,529,260	1.2100	1.200	1.200	1.220	1.200	1.230	5,396,000	1.2100	-1.64%
2008-09-03	0	1.220	1.220	1.230	1.200	1.290	9,195,000	11,393,190	1.2391	1.220	1.220	1.230	1.200	1.290	9,195,000	1.2391	-4.69%
2008-09-02	0	1.280	1.280	1.290	1.260	1.320	15,838,000	20,550,180	1.2975	1.280	1.280	1.290	1.260	1.320	15,838,000	1.2975	-1.54%
2008-09-01	0	1.300	1.300	1.310	1.290	1.360	4,872,000	6,406,720	1.3150	1.300	1.300	1.310	1.290	1.360	4,872,000	1.3150	-2.26%
2008-08-29	0	1.330	1.330	1.350	1.290	1.410	10,840,000	14,680,080	1.3543	1.330	1.330	1.350	1.290	1.410	10,840,000	1.3543	-1.48%
2008-08-28	0	1.350	1.340	1.350	1.330	1.470	22,439,140	31,194,306	1.3902	1.350	1.340	1.350	1.330	1.470	22,439,140	1.3902	7.14%
2008-08-27	1	-	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2008-08-21	0	1.260	1.260	1.270	1.240	1.300	4,062,000	5,170,820	1.2730	1.260	1.260	1.270	1.240	1.300	4,062,000	1.2730	-3.08%
2008-08-20	0	1.300	1.300	1.310	1.220	1.320	12,508,152	16,080,278	1.2856	1.300	1.300	1.310	1.220	1.320	12,508,152	1.2856	4.84%
2008-08-19	0	1.240	1.240	1.250	1.220	1.330	10,271,000	13,106,640	1.2761	1.240	1.240	1.250	1.220	1.330	10,271,000	1.2761	-6.77%
2008-08-18	0	1.330	1.330	1.340	1.310	1.390	4,990,000	6,684,040	1.3395	1.330	1.330	1.340	1.310	1.390	4,990,000	1.3395	-4.32%
2008-08-15	0	1.390	1.390	1.400	1.370	1.450	4,881,389	6,849,609	1.4032	1.390	1.390	1.400	1.370	1.450	4,881,389	1.4032	-4.14%
2008-08-14	0	1.450	1.450	1.460	1.350	1.450	9,704,185	13,633,041	1.4049	1.450	1.450	1.460	1.350	1.450	9,704,185	1.4049	7.41%
2008-08-13	0	1.350	1.340	1.350	1.300	1.390	7,025,000	9,516,630	1.3547	1.350	1.340	1.350	1.300	1.390	7,025,000	1.3547	0.00%
2008-08-12	0	1.350	1.350	1.360	1.330	1.430	9,424,000	12,915,160	1.3705	1.350	1.350	1.360	1.330	1.430	9,424,000	1.3705	-2.17%
2008-08-11	0	1.380	1.360	1.370	1.340	1.510	11,797,000	16,392,340	1.3895	1.380	1.360	1.370	1.340	1.510	11,797,000	1.3895	-6.76%
2008-08-08	0	1.480	1.480	1.490	1.440	1.560	11,233,000	16,690,530	1.4858	1.480	1.480	1.490	1.440	1.560	11,233,000	1.4858	-5.13%
2008-08-07	0	1.560	1.550	1.560	1.530	1.700	21,793,000	34,646,710	1.5898	1.560	1.550	1.560	1.530	1.700	21,793,000	1.5898	-11.36%
2008-08-05	0	1.760	1.760	1.770	1.730	1.850	5,450,000	9,624,760	1.7660	1.760	1.760	1.770	1.730	1.850	5,450,000	1.7660	-4.35%
2008-08-04	0	1.840	1.830	1.840	1.820	1.890	1,762,000	3,229,120	1.8326	1.840	1.830	1.840	1.820	1.890	1,762,000	1.8326	-1.08%
2008-08-01	0	1.860	1.860	1.870	1.820	1.880	3,434,000	6,329,860	1.8433	1.860	1.860	1.870	1.820	1.880	3,434,000	1.8433	0.00%
2008-07-31	0	1.860	1.850	1.860	1.830	1.890	2,498,000	4,634,000	1.8551	1.860	1.850	1.860	1.830	1.890	2,498,000	1.8551	0.00%
2008-07-30	0	1.860	1.850	1.860	1.850	1.920	2,560,500	4,818,580	1.8819	1.860	1.850	1.860	1.850	1.920	2,560,500	1.8819	-0.53%
2008-07-29	0	1.870	1.870	1.900	1.830	1.890	1,864,000	3,471,380	1.8623	1.870	1.870	1.900	1.830	1.890	1,864,000	1.8623	-1.06%
2008-07-28	0	1.890	1.890	1.900	1.870	1.920	3,160,000	5,956,740	1.8850	1.890	1.890	1.900	1.870	1.920	3,160,000	1.8850	-1.05%
2008-07-25	0	1.910	1.900	1.910	1.890	1.950	4,631,600	8,893,572	1.9202	1.910	1.900	1.910	1.890	1.950	4,631,600	1.9202	-3.54%
2008-07-24	0	1.980	1.980	1.990	1.950	2.010	5,106,000	10,140,260	1.9859	1.980	1.980	1.990	1.950	2.010	5,106,000	1.9859	0.51%
2008-07-23	0	1.970	1.970	1.980	1.920	1.980	4,807,300	9,397,992	1.9549	1.970	1.970	1.980	1.920	1.980	4,807,300	1.9549	2.07%
2008-07-22	0	1.930	1.920	1.930	1.910	1.960	2,458,000	4,752,400	1.9334	1.930	1.920	1.930	1.910	1.960	2,458,000	1.9334	0.00%
2008-07-21	0	1.930	1.930	1.940	1.910	1.980	5,656,000	11,055,400	1.9546	1.930	1.930	1.940	1.910	1.980	5,656,000	1.9546	1.05%
2008-07-18	0	1.910	1.910	1.920	1.890	1.980	5,101,000	9,784,310	1.9181	1.910	1.910	1.920	1.890	1.980	5,101,000	1.9181	-1.55%
2008-07-17	0	1.940	1.930	1.940	1.930	2.030	4,178,000	8,260,060	1.9770	1.940	1.930	1.940	1.930	2.030	4,178,000	1.9770	-1.02%
2008-07-16	0	1.960	1.960	1.970	1.930	2.000	3,538,000	6,951,700	1.9649	1.960	1.960	1.970	1.930	2.000	3,538,000	1.9649	-1.01%
2008-07-15	0	1.980	1.970	1.980	1.930	2.130	11,314,000	22,696,940	2.0061	1.980	1.970	1.980	1.930	2.130	11,314,000	2.0061	-8.33%
2008-07-14	0	2.160	2.150	2.160	2.120	2.220	8,838,000	19,132,880	2.1648	2.160	2.150	2.160	2.120	2.220	8,838,000	2.1648	0.47%
2008-07-11	0	2.150	2.150	2.160	2.020	2.180	11,092,000	23,440,940	2.1133	2.150	2.150	2.160	2.020	2.180	11,092,000	2.1133	6.97%
2008-07-10	0	2.010	2.000	2.010	1.950	2.020	3,148,000	6,283,480	1.9960	2.010	2.000	2.010	1.950	2.020	3,148,000	1.9960	0.00%
2008-07-09	0	2.010	2.000	2.010	1.980	2.040	3,990,000	8,009,300	2.0073	2.010	2.000	2.010	1.980	2.040	3,990,000	2.0073	2.55%
2008-07-08	0	1.960	1.950	1.960	1.940	2.010	2,872,000	5,629,460	1.9601	1.960	1.950	1.960	1.940	2.010	2,872,000	1.9601	-2.97%
2008-07-07	0	2.020	2.010	2.020	1.850	2.050	6,468,000	12,866,720	1.9893	2.020	2.010	2.020	1.850	2.050	6,468,000	1.9893	3.59%
2008-07-04	0	1.950	1.950	1.960	1.870	1.950	3,134,000	6,033,240	1.9251	1.950	1.950	1.960	1.870	1.950	3,134,000	1.9251	3.17%
2008-07-03	0	1.890	1.890	1.900	1.800	1.970	9,271,000	17,480,990	1.8856	1.890	1.890	1.900	1.800	1.970	9,271,000	1.8856	0.00%
2008-07-02	0	1.890	1.880	1.900	1.860	1.980	4,864,000	9,267,920	1.9054	1.890	1.880	1.900	1.860	1.980	4,864,000	1.9054	-4.55%
2008-06-30	0	1.980	1.930	1.980	1.930	1.980	4,086,000	7,991,520	1.9558	1.980	1.930	1.980	1.930	1.980	4,086,000	1.9558	0.00%
2008-06-27	0	1.980	1.970	1.980	1.900	2.000	13,385,000	25,900,240	1.9350	1.980	1.970	1.980	1.900	2.000	13,385,000	1.9350	-1.98%
2008-06-26	0	2.020	2.010	2.020	2.010	2.130	7,960,000	16,358,380	2.0551	2.020	2.010	2.020	2.010	2.130	7,960,000	2.0551	-2.42%
2008-06-25	0	2.070	2.060	2.070	2.060	2.300	3,012,000	6,347,700	2.1075	2.070	2.060	2.070	2.060	2.300	3,012,000	2.1075	-1.43%
2008-06-24	0	2.100	2.100	2.110	2.090	2.290	6,836,000	14,470,560	2.1168	2.100	2.100	2.110	2.090	2.290	6,836,000	2.1168	-4.98%
2008-06-23	0	2.210	2.210	2.220	2.200	2.250	4,352,000	9,638,500	2.2147	2.210	2.210	2.220	2.200	2.250	4,352,000	2.2147	-2.64%
2008-06-20	0	2.270	2.270	2.280	2.240	2.340	10,806,000	24,781,440	2.2933	2.270	2.270	2.280	2.240	2.340	10,806,000	2.2933	0.89%
2008-06-19	0	2.250	2.250	2.280	2.240	2.290	4,904,000	11,082,040	2.2598	2.250	2.250	2.280	2.240	2.290	4,904,000	2.2598	-2.60%
2008-06-18	0	2.310	2.310	2.320	2.200	2.350	14,022,000	32,158,040	2.2934	2.310	2.310	2.320	2.200	2.350	14,022,000	2.2934	3.59%
2008-06-17	0	2.230	2.220	2.230	2.200	2.320	17,974,000	40,335,740	2.2441	2.230	2.220	2.230	2.200	2.320	17,974,000	2.2441	-3.88%
2008-06-16	0	2.320	2.310	2.320	2.290	2.440	12,126,000	28,731,120	2.3694	2.320	2.310	2.320	2.290	2.440	12,126,000	2.3694	-2.11%
2008-06-13	0	2.370	2.360	2.370	2.350	2.490	6,708,000	16,001,000	2.3854	2.370	2.360	2.370	2.350	2.490	6,708,000	2.3854	-3.27%
2008-06-12	0	2.450	2.450	2.460	2.340	2.470	15,310,750	36,577,638	2.3890	2.450	2.450	2.460	2.340	2.470	15,310,750	2.3890	-2.39%
2008-06-11	0	2.510	2.510	2.520	2.480	2.580	12,564,400	31,628,082	2.5173	2.510	2.510	2.520	2.480	2.580	12,564,400	2.5173	0.40%
2008-06-10	0	2.500	2.500	2.530	2.500	2.620	18,990,400	48,433,520	2.5504	2.500	2.500	2.530	2.500	2.620	18,990,400	2.5504	-7.41%
2008-06-06	0	2.700	2.690	2.700	2.670	2.780	9,566,000	25,872,220	2.7046	2.700	2.690	2.700	2.670	2.780	9,566,000	2.7046	-1.10%
2008-06-05	0	2.730	2.730	2.740	2.720	2.840	8,630,000	23,824,600	2.7607	2.730	2.730	2.740	2.720	2.840	8,630,000	2.7607	-2.85%
2008-06-04	0	2.810	2.800	2.810	2.800	2.860	11,009,000	30,503,169	2.7707	2.810	2.800	2.810	2.800	2.860	11,009,000	2.7707	-0.71%
2008-06-03	0	2.830	2.830	2.840	2.800	2.870	13,780,742	39,006,481	2.8305	2.830	2.830	2.840	2.800	2.870	13,780,742	2.8305	0.00%
2008-06-02	0	2.830	2.830	2.840	2.800	2.890	70,432,431	199,046,915	2.8261	2.830	2.830	2.840	2.800	2.890	70,432,431	2.8261	8.43%
2008-05-30	0	2.610	2.610	2.630	2.610	3.020	64,604,000	178,468,940	2.7625	2.610	2.610	2.630	2.610	3.020	64,604,000	2.7625	-10.62%
2008-05-29	0	2.920	2.910	2.920	2.910	3.020	16,326,683	48,180,657	2.9510	2.920	2.910	2.920	2.910	3.020	16,326,683	2.9510	-1.02%
2008-05-28	0	2.950	2.950	2.960	2.930	3.020	23,496,000	70,358,760	2.9945	2.950	2.950	2.960	2.930	3.020	23,496,000	2.9945	-2.32%
2008-05-27	0	3.020	3.020	3.030	3.000	3.060	8,798,000	26,595,060	3.0229	3.020	3.020	3.030	3.000	3.060	8,798,000	3.0229	0.33%
2008-05-26	0	3.010	3.000	3.010	2.950	3.060	18,105,258	54,365,247	3.0027	3.010	3.000	3.010	2.950	3.060	18,105,258	3.0027	-1.95%
2008-05-23	0	3.070	3.060	3.080	3.060	3.160	9,645,000	29,829,230	3.0927	3.070	3.060	3.080	3.060	3.160	9,645,000	3.0927	-1.29%
2008-05-22	0	3.110	3.110	3.120	3.080	3.150	9,772,000	30,415,400	3.1125	3.110	3.110	3.120	3.080	3.150	9,772,000	3.1125	-2.81%
2008-05-21	0	3.200	3.200	3.210	3.020	3.230	22,853,000	71,950,760	3.1484	3.200	3.200	3.210	3.020	3.230	22,853,000	3.1484	3.23%
2008-05-20	0	3.100	3.100	3.110	3.070	3.300	23,586,000	73,734,890	3.1262	3.100	3.100	3.110	3.070	3.300	23,586,000	3.1262	-4.91%
2008-05-19	0	3.260	3.250	3.260	3.180	3.370	45,942,000	148,598,840	3.2345	3.260	3.250	3.260	3.180	3.370	45,942,000	3.2345	-2.10%
2008-05-16	0	3.330	3.330	3.340	3.000	3.430	100,778,000	328,964,120	3.2642	3.330	3.330	3.340	3.000	3.430	100,778,000	3.2642	15.94%
2008-05-15	1	-	-	-	-	-	0	0	-	2.872	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	2.872	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	2.872	-	-	-	-	0	-	0.00%
2008-05-09	0	2.910	2.900	2.910	2.890	2.990	11,932,000	34,852,480	2.9209	2.872	2.862	2.872	2.852	2.951	12,089,210	2.8829	-1.36%
2008-05-08	0	2.950	2.950	2.960	2.880	2.960	15,441,579	45,114,165	2.9216	2.912	2.912	2.922	2.843	2.922	15,645,029	2.8836	-1.01%
2008-05-07	0	2.980	2.960	2.980	2.940	3.160	29,362,000	89,067,380	3.0334	2.941	2.922	2.941	2.902	3.119	29,748,858	2.9940	-3.87%
2008-05-06	0	3.100	3.090	3.100	3.060	3.150	11,874,000	36,835,800	3.1022	3.060	3.050	3.060	3.020	3.109	12,030,445	3.0619	0.00%
2008-05-05	0	3.100	3.100	3.110	3.030	3.110	16,272,000	50,176,760	3.0836	3.060	3.060	3.070	2.991	3.070	16,486,391	3.0435	3.33%
2008-05-02	0	3.000	2.990	3.000	2.970	3.050	16,143,000	48,412,160	2.9990	2.961	2.951	2.961	2.931	3.010	16,355,691	2.9600	0.33%
2008-04-30	0	2.990	2.980	2.990	2.940	3.050	14,051,000	41,795,260	2.9745	2.951	2.941	2.951	2.902	3.010	14,236,128	2.9359	-1.97%
2008-04-29	0	3.050	3.050	3.060	3.010	3.110	8,038,000	24,476,640	3.0451	3.010	3.010	3.020	2.971	3.070	8,143,904	3.0055	-0.33%
2008-04-28	0	3.060	3.060	3.090	3.010	3.220	16,442,000	50,631,460	3.0794	3.020	3.020	3.050	2.971	3.178	16,658,631	3.0394	-4.97%
2008-04-25	0	3.220	3.210	3.220	3.200	3.370	14,472,000	47,314,100	3.2694	3.178	3.168	3.178	3.158	3.326	14,662,675	3.2268	-2.72%
2008-04-24	0	3.310	3.310	3.320	3.170	3.320	33,828,000	110,537,920	3.2676	3.267	3.267	3.277	3.129	3.277	34,273,699	3.2252	3.76%
2008-04-23	0	3.190	3.180	3.190	3.050	3.210	17,523,613	55,234,396	3.1520	3.149	3.139	3.149	3.010	3.168	17,754,495	3.1110	3.91%
2008-04-22	0	3.070	3.070	3.080	2.900	3.090	9,741,000	29,339,220	3.0119	3.030	3.030	3.040	2.862	3.050	9,869,342	2.9728	3.72%
2008-04-21	0	2.960	2.960	2.970	2.940	3.000	8,198,000	24,375,620	2.9734	2.922	2.922	2.931	2.902	2.961	8,306,012	2.9347	2.07%
2008-04-18	0	2.900	2.890	2.900	2.880	3.010	5,774,000	16,820,820	2.9132	2.862	2.852	2.862	2.843	2.971	5,850,075	2.8753	-3.33%
2008-04-17	0	3.000	2.990	3.000	2.940	3.010	10,580,000	31,527,700	2.9799	2.961	2.951	2.961	2.902	2.971	10,719,396	2.9412	3.45%
2008-04-16	0	2.900	2.890	2.900	2.870	2.960	6,704,000	19,419,520	2.8967	2.862	2.852	2.862	2.833	2.922	6,792,328	2.8590	-0.68%
2008-04-15	0	2.920	2.910	2.920	2.830	2.990	10,398,000	30,216,248	2.9060	2.882	2.872	2.882	2.793	2.951	10,534,998	2.8682	0.00%
2008-04-14	0	2.920	2.910	2.920	2.900	3.010	14,132,000	41,582,060	2.9424	2.882	2.872	2.882	2.862	2.971	14,318,196	2.9041	-3.95%
2008-04-11	0	3.040	3.000	3.030	3.000	3.150	13,908,000	42,907,140	3.0851	3.000	2.961	2.991	2.961	3.109	14,091,244	3.0450	-1.62%
2008-04-10	0	3.090	3.080	3.090	3.030	3.130	7,568,000	23,409,480	3.0932	3.050	3.040	3.050	2.991	3.089	7,667,712	3.0530	0.32%
2008-04-09	0	3.080	3.060	3.080	3.030	3.250	12,800,000	40,006,760	3.1255	3.040	3.020	3.040	2.991	3.208	12,968,646	3.0849	-3.45%
2008-04-08	0	3.190	3.190	3.200	3.140	3.370	30,106,000	97,868,380	3.2508	3.149	3.149	3.158	3.099	3.326	30,502,660	3.2085	-5.34%
2008-04-07	0	3.370	3.380	3.390	3.160	3.440	31,663,000	104,828,250	3.3107	3.326	3.336	3.346	3.119	3.395	32,080,175	3.2677	6.98%
2008-04-03	0	3.150	3.150	3.160	2.980	3.230	30,878,000	96,811,520	3.1353	3.109	3.109	3.119	2.941	3.188	31,284,832	3.0945	5.70%
2008-04-02	0	2.980	2.970	2.980	2.970	3.090	16,790,000	50,646,160	3.0164	2.941	2.931	2.941	2.931	3.050	17,011,216	2.9772	-0.67%
2008-04-01	0	3.000	2.970	3.000	2.930	3.030	6,442,000	19,167,080	2.9753	2.961	2.931	2.961	2.892	2.991	6,526,876	2.9366	-0.33%
2008-03-31	0	3.010	3.010	3.020	2.940	3.060	12,334,000	36,914,260	2.9929	2.971	2.971	2.981	2.902	3.020	12,496,506	2.9540	-1.95%
2008-03-28	0	3.070	3.070	3.080	2.990	3.100	14,703,000	45,140,660	3.0702	3.030	3.030	3.040	2.951	3.060	14,896,719	3.0302	2.33%
2008-03-27	0	3.000	2.990	3.010	2.880	3.020	5,182,000	15,393,000	2.9705	2.961	2.951	2.971	2.843	2.981	5,250,275	2.9318	-1.64%
2008-03-26	0	3.050	3.030	3.050	3.000	3.160	5,342,000	16,473,560	3.0838	3.010	2.991	3.010	2.961	3.119	5,412,383	3.0437	-0.33%
2008-03-25	0	3.060	3.040	3.050	2.880	3.090	7,854,000	23,301,600	2.9668	3.020	3.000	3.010	2.843	3.050	7,957,480	2.9283	5.52%
2008-03-20	0	2.900	2.900	2.910	2.840	3.000	11,442,000	33,089,960	2.8920	2.862	2.862	2.872	2.803	2.961	11,592,754	2.8544	-4.92%
2008-03-19	0	3.050	3.050	3.060	3.010	3.240	13,488,880	42,150,562	3.1248	3.010	3.010	3.020	2.971	3.198	13,666,602	3.0842	1.67%
2008-03-18	0	3.000	3.000	3.010	2.870	3.190	15,837,000	47,119,310	2.9753	2.961	2.961	2.971	2.833	3.149	16,045,660	2.9366	-3.85%
2008-03-17	0	3.120	3.100	3.110	3.110	3.320	11,016,150	36,033,217	3.2709	3.079	3.060	3.070	3.070	3.277	11,161,293	3.2284	-7.69%
2008-03-14	0	3.380	3.340	3.390	3.310	3.570	11,027,000	37,588,650	3.4088	3.336	3.297	3.346	3.267	3.524	11,172,286	3.3645	-3.43%
2008-03-13	0	3.500	3.490	3.500	3.400	3.640	12,928,000	45,478,520	3.5178	3.454	3.445	3.454	3.356	3.593	13,098,332	3.4721	-2.78%
2008-03-12	0	3.600	3.600	3.620	3.550	3.670	9,476,000	34,292,040	3.6188	3.553	3.553	3.573	3.504	3.622	9,600,851	3.5718	2.86%
2008-03-11	0	3.500	3.490	3.500	3.450	3.580	9,390,000	32,860,660	3.4995	3.454	3.445	3.454	3.405	3.533	9,513,718	3.4540	-1.96%
2008-03-10	0	3.570	3.570	3.580	3.460	3.680	11,878,000	41,964,720	3.5330	3.524	3.524	3.533	3.415	3.632	12,034,498	3.4870	-2.46%
2008-03-07	0	3.660	3.650	3.660	3.590	3.720	9,967,000	36,244,710	3.6365	3.612	3.603	3.612	3.543	3.672	10,098,320	3.5892	-3.43%
2008-03-06	0	3.790	3.770	3.790	3.770	3.890	5,333,812	20,401,588	3.8250	3.741	3.721	3.741	3.721	3.839	5,404,087	3.7752	1.07%
2008-03-05	0	3.750	3.760	3.780	3.700	3.920	8,496,000	32,082,960	3.7762	3.701	3.711	3.731	3.652	3.869	8,607,939	3.7271	-2.34%
2008-03-04	0	3.840	3.850	3.860	3.740	4.130	19,255,800	76,681,210	3.9822	3.790	3.800	3.810	3.691	4.076	19,509,504	3.9305	-2.78%
2008-03-03	0	3.950	3.930	3.940	3.890	4.060	14,064,000	55,972,020	3.9798	3.899	3.879	3.889	3.839	4.007	14,249,300	3.9281	-2.95%
2008-02-29	0	4.070	4.060	4.070	3.750	4.100	32,555,000	129,773,360	3.9863	4.017	4.007	4.017	3.701	4.047	32,983,927	3.9344	5.99%
2008-02-28	0	3.840	3.840	3.850	3.700	3.930	28,468,000	109,771,020	3.8559	3.790	3.790	3.800	3.652	3.879	28,843,079	3.8058	3.78%
2008-02-27	0	3.700	3.700	3.710	3.660	3.760	8,764,000	32,553,560	3.7145	3.652	3.652	3.662	3.612	3.711	8,879,470	3.6662	2.21%
2008-02-26	0	3.620	3.610	3.620	3.560	3.690	5,888,000	21,285,320	3.6150	3.573	3.563	3.573	3.514	3.642	5,965,577	3.5680	0.28%
2008-02-25	0	3.610	3.600	3.610	3.580	3.740	8,314,000	30,328,180	3.6478	3.563	3.553	3.563	3.533	3.691	8,423,541	3.6004	-2.17%
2008-02-22	0	3.690	3.680	3.690	3.680	3.840	16,164,000	60,324,420	3.7320	3.642	3.632	3.642	3.632	3.790	16,376,968	3.6835	-2.64%
2008-02-21	0	3.790	3.790	3.800	3.730	3.840	19,231,000	72,771,660	3.7841	3.741	3.741	3.751	3.681	3.790	19,484,377	3.7349	1.88%
2008-02-20	0	3.720	3.700	3.710	3.680	3.880	33,118,000	125,110,700	3.7777	3.672	3.652	3.662	3.632	3.830	33,554,345	3.7286	0.27%
2008-02-19	0	3.710	3.700	3.720	3.700	3.890	25,784,000	97,778,640	3.7922	3.662	3.652	3.672	3.652	3.839	26,123,716	3.7429	-1.85%
2008-02-18	0	3.780	3.780	3.790	3.780	3.970	10,608,000	40,986,960	3.8638	3.731	3.731	3.741	3.731	3.918	10,747,765	3.8135	-3.08%
2008-02-15	0	3.900	3.900	3.910	3.730	3.930	13,188,000	50,804,640	3.8523	3.849	3.849	3.859	3.681	3.879	13,361,758	3.8022	0.52%
2008-02-14	0	3.880	3.860	3.880	3.810	3.970	9,723,000	37,873,350	3.8952	3.830	3.810	3.830	3.760	3.918	9,851,105	3.8446	2.11%
2008-02-13	0	3.800	3.750	3.780	3.680	3.860	4,854,000	18,373,800	3.7853	3.751	3.701	3.731	3.632	3.810	4,917,954	3.7361	2.15%
2008-02-12	0	3.720	3.710	3.750	3.630	3.790	3,249,500	12,090,500	3.7207	3.672	3.662	3.701	3.583	3.741	3,292,314	3.6723	2.76%
2008-02-11	0	3.620	3.620	3.640	3.600	3.840	2,904,000	10,789,520	3.7154	3.573	3.573	3.593	3.553	3.790	2,942,262	3.6671	-4.23%
2008-02-06	0	3.780	3.770	3.780	3.650	3.790	5,858,217	21,926,785	3.7429	3.731	3.721	3.731	3.603	3.741	5,935,402	3.6942	-4.06%
2008-02-05	0	3.940	3.940	3.950	3.840	4.080	7,485,000	29,459,280	3.9358	3.889	3.889	3.899	3.790	4.027	7,583,618	3.8846	-2.48%
2008-02-04	0	4.040	4.030	4.040	3.690	4.050	22,729,000	89,084,070	3.9194	3.987	3.978	3.987	3.642	3.997	23,028,465	3.8684	12.85%
2008-02-01	0	3.580	3.570	3.580	3.310	3.580	12,747,000	44,402,410	3.4834	3.533	3.524	3.533	3.267	3.533	12,914,948	3.4381	8.81%
2008-01-31	0	3.290	3.290	3.300	3.220	3.370	14,590,000	47,956,320	3.2869	3.247	3.247	3.257	3.178	3.326	14,782,230	3.2442	-0.30%
2008-01-30	0	3.300	3.290	3.300	3.240	3.840	13,458,000	46,405,100	3.4481	3.257	3.247	3.257	3.198	3.790	13,635,315	3.4033	-10.33%
2008-01-29	0	3.680	3.670	3.680	3.670	3.870	9,462,000	35,489,800	3.7508	3.632	3.622	3.632	3.622	3.820	9,586,666	3.7020	-1.08%
2008-01-28	0	3.720	3.710	3.720	3.690	4.030	14,227,500	54,059,105	3.7996	3.672	3.662	3.672	3.642	3.978	14,414,954	3.7502	-9.05%
2008-01-25	0	4.090	4.020	4.080	4.000	4.180	11,263,700	46,184,325	4.1003	4.037	3.968	4.027	3.948	4.126	11,412,104	4.0470	3.54%
2008-01-24	0	3.950	3.950	3.970	3.920	4.200	12,908,000	53,153,180	4.1178	3.899	3.899	3.918	3.869	4.145	13,078,069	4.0643	-3.19%
2008-01-23	0	4.080	4.080	4.090	3.800	4.180	18,725,000	75,919,320	4.0544	4.027	4.027	4.037	3.751	4.126	18,971,710	4.0017	5.97%
2008-01-22	0	3.850	3.850	3.860	3.480	4.100	33,167,326	126,922,671	3.8267	3.800	3.800	3.810	3.435	4.047	33,604,321	3.7770	-15.01%
2008-01-21	0	4.530	4.510	4.520	4.480	4.740	11,910,000	54,880,940	4.6080	4.471	4.451	4.461	4.422	4.678	12,066,920	4.5480	-4.03%
2008-01-18	0	4.720	4.720	4.740	4.510	4.780	10,122,000	47,072,740	4.6505	4.659	4.659	4.678	4.451	4.718	10,255,362	4.5901	-0.42%
2008-01-17	0	4.740	4.710	4.720	4.400	4.880	29,760,000	135,979,400	4.5692	4.678	4.649	4.659	4.343	4.817	30,152,102	4.5098	-1.86%
2008-01-16	0	4.830	4.810	4.820	4.810	5.150	22,768,100	111,324,867	4.8895	4.767	4.747	4.757	4.747	5.083	23,068,080	4.8259	-7.29%
2008-01-15	0	5.210	5.210	5.250	5.180	5.550	18,362,674	98,336,699	5.3552	5.142	5.142	5.182	5.113	5.478	18,604,611	5.2856	-2.43%
2008-01-14	0	5.340	5.340	5.360	5.300	5.610	13,302,000	71,812,640	5.3986	5.271	5.271	5.290	5.231	5.537	13,477,260	5.3284	-2.91%
2008-01-11	0	5.500	5.490	5.500	5.470	5.810	29,307,000	166,716,790	5.6886	5.428	5.419	5.428	5.399	5.734	29,693,133	5.6147	-3.51%
2008-01-10	0	5.700	5.700	5.710	5.480	5.870	32,561,701	186,329,305	5.7223	5.626	5.626	5.636	5.409	5.794	32,990,716	5.6479	2.70%
2008-01-09	0	5.550	5.530	5.540	5.080	5.610	27,379,000	147,775,720	5.3974	5.478	5.458	5.468	5.014	5.537	27,739,731	5.3272	7.35%
2008-01-08	0	5.170	5.150	5.170	5.120	5.330	15,684,000	81,826,480	5.2172	5.103	5.083	5.103	5.053	5.261	15,890,644	5.1493	-0.58%
2008-01-07	0	5.200	5.180	5.200	5.060	5.260	27,136,000	139,691,620	5.1478	5.132	5.113	5.132	4.994	5.192	27,493,529	5.0809	-2.62%
2008-01-04	0	5.340	5.350	5.360	4.970	5.480	33,822,000	175,299,720	5.1830	5.271	5.280	5.290	4.905	5.409	34,267,620	5.1156	7.44%
2008-01-03	0	4.970	4.960	4.970	4.950	5.210	13,780,000	69,764,600	5.0627	4.905	4.895	4.905	4.886	5.142	13,961,558	4.9969	-3.12%
2008-01-02	0	5.130	5.120	5.130	4.830	5.160	6,632,000	32,879,700	4.9577	5.063	5.053	5.063	4.767	5.093	6,719,380	4.8933	4.27%
2007-12-31	0	4.920	4.920	4.950	4.880	5.030	6,147,000	30,341,240	4.9359	4.856	4.856	4.886	4.817	4.965	6,227,990	4.8718	-0.61%
2007-12-28	0	4.950	4.940	4.950	4.850	5.040	5,485,000	27,149,310	4.9497	4.886	4.876	4.886	4.787	4.974	5,557,267	4.8854	-2.56%
2007-12-27	0	5.080	5.080	5.090	5.070	5.300	12,475,000	64,685,240	5.1852	5.014	5.014	5.024	5.004	5.231	12,639,364	5.1178	-2.31%
2007-12-24	0	5.200	5.190	5.200	5.150	5.280	7,430,000	38,726,920	5.2122	5.132	5.123	5.132	5.083	5.211	7,527,894	5.1445	1.76%
2007-12-21	0	5.110	5.110	5.120	4.900	5.120	12,030,000	60,240,540	5.0075	5.044	5.044	5.053	4.836	5.053	12,188,501	4.9424	6.46%
2007-12-20	0	4.800	4.790	4.800	4.650	4.820	7,856,923	37,426,149	4.7635	4.738	4.728	4.738	4.590	4.757	7,960,442	4.7015	4.12%
2007-12-19	0	4.610	4.600	4.610	4.600	4.840	15,969,000	75,674,410	4.7388	4.550	4.540	4.550	4.540	4.777	16,179,399	4.6772	0.00%
2007-12-18	0	4.610	4.610	4.630	4.370	4.640	14,601,000	65,744,590	4.5027	4.550	4.550	4.570	4.313	4.580	14,793,375	4.4442	0.22%
2007-12-17	0	4.600	4.600	4.630	4.500	4.850	25,748,000	120,437,340	4.6775	4.540	4.540	4.570	4.441	4.787	26,087,242	4.6167	-6.31%
2007-12-14	0	4.910	4.900	4.910	4.810	4.980	15,026,000	73,597,500	4.8980	4.846	4.836	4.846	4.747	4.915	15,223,974	4.8343	-0.20%
2007-12-13	0	4.920	4.920	4.930	4.900	5.350	25,573,389	128,577,119	5.0278	4.856	4.856	4.866	4.836	5.280	25,910,330	4.9624	-7.17%
2007-12-12	0	5.300	5.260	5.300	5.200	5.340	10,122,000	53,340,060	5.2697	5.231	5.192	5.231	5.132	5.271	10,255,362	5.2012	-1.30%
2007-12-11	0	5.370	5.360	5.370	5.280	5.420	11,128,000	59,388,780	5.3369	5.300	5.290	5.300	5.211	5.350	11,274,617	5.2675	-0.19%
2007-12-10	0	5.380	5.370	5.390	5.360	5.580	8,748,000	47,573,740	5.4382	5.310	5.300	5.320	5.290	5.507	8,863,259	5.3675	-3.41%
2007-12-07	0	5.570	5.560	5.570	5.460	5.740	11,948,000	67,140,880	5.6194	5.498	5.488	5.498	5.389	5.665	12,105,420	5.5463	-1.24%
2007-12-06	0	5.640	5.620	5.640	5.550	5.740	14,901,888	84,302,599	5.6572	5.567	5.547	5.567	5.478	5.665	15,098,227	5.5836	1.99%
2007-12-05	0	5.530	5.530	5.550	5.390	5.620	12,902,000	71,059,340	5.5076	5.458	5.458	5.478	5.320	5.547	13,071,990	5.4360	0.00%
2007-12-04	0	5.530	5.520	5.530	5.450	5.620	10,056,000	55,847,480	5.5536	5.458	5.448	5.458	5.379	5.547	10,188,492	5.4814	-1.95%
2007-12-03	0	5.640	5.620	5.630	5.590	5.960	19,824,000	113,765,428	5.7388	5.567	5.547	5.557	5.517	5.882	20,085,190	5.6641	0.89%
2007-11-30	0	5.590	5.550	5.580	5.400	5.600	16,316,000	89,714,820	5.4986	5.517	5.478	5.507	5.330	5.527	16,530,971	5.4271	4.10%
2007-11-29	0	5.370	5.340	5.350	5.180	5.440	18,356,000	97,470,800	5.3100	5.300	5.271	5.280	5.113	5.369	18,597,849	5.2410	5.29%
2007-11-28	0	5.100	5.100	5.110	5.080	5.240	9,064,000	46,582,780	5.1393	5.034	5.034	5.044	5.014	5.172	9,183,422	5.0725	0.59%
2007-11-27	0	5.070	5.070	5.100	4.880	5.180	10,852,400	54,672,240	5.0378	5.004	5.004	5.034	4.817	5.113	10,995,385	4.9723	0.80%
2007-11-26	0	5.030	5.030	5.040	4.850	5.150	12,067,000	60,801,300	5.0386	4.965	4.965	4.974	4.787	5.083	12,225,988	4.9731	5.45%
2007-11-23	0	4.770	4.760	4.770	4.680	5.120	20,360,000	98,981,500	4.8616	4.708	4.698	4.708	4.619	5.053	20,628,252	4.7983	-3.64%
2007-11-22	0	4.950	4.950	4.960	4.830	5.240	16,548,000	83,324,970	5.0353	4.886	4.886	4.895	4.767	5.172	16,766,027	4.9699	-2.75%
2007-11-21	0	5.090	5.060	5.080	5.070	5.400	18,493,000	96,014,940	5.1920	5.024	4.994	5.014	5.004	5.330	18,736,654	5.1244	-6.26%
2007-11-20	0	5.430	5.440	5.450	5.020	5.460	35,790,000	188,534,320	5.2678	5.359	5.369	5.379	4.955	5.389	36,261,550	5.1993	-0.91%
2007-11-19	0	5.480	5.500	5.520	5.450	5.950	19,824,000	112,401,360	5.6700	5.409	5.428	5.448	5.379	5.873	20,085,190	5.5962	-6.16%
2007-11-16	0	5.840	5.820	5.830	5.750	6.010	18,656,000	109,443,540	5.8664	5.764	5.744	5.754	5.675	5.932	18,901,801	5.7901	-3.47%
2007-11-15	0	6.050	6.100	6.110	5.950	6.320	19,468,100	119,571,070	6.1419	5.971	6.021	6.031	5.873	6.238	19,724,601	6.0620	-2.58%
2007-11-14	0	6.210	6.200	6.210	5.870	6.260	27,940,000	170,126,380	6.0890	6.129	6.119	6.129	5.794	6.179	28,308,122	6.0098	7.25%
2007-11-13	0	5.790	5.770	5.780	5.550	5.960	23,284,000	133,978,940	5.7541	5.715	5.695	5.705	5.478	5.882	23,590,777	5.6793	0.17%
2007-11-12	0	5.780	5.760	5.780	5.700	6.300	35,116,000	208,239,200	5.9300	5.705	5.685	5.705	5.626	6.218	35,578,669	5.8529	-10.94%
2007-11-09	0	6.490	6.490	6.500	6.360	6.810	25,737,000	169,971,160	6.6042	6.406	6.406	6.415	6.277	6.721	26,076,097	6.5183	1.56%
2007-11-08	0	6.390	6.380	6.390	6.280	6.600	38,145,500	244,999,255	6.4228	6.307	6.297	6.307	6.198	6.514	38,648,084	6.3392	-4.34%
2007-11-07	0	6.680	6.680	6.690	6.500	7.510	75,629,000	525,839,260	6.9529	6.593	6.593	6.603	6.415	7.412	76,625,447	6.8625	-8.99%
2007-11-06	0	7.340	7.370	7.380	7.060	7.900	59,240,000	431,871,580	7.2902	7.245	7.274	7.284	6.968	7.797	60,020,514	7.1954	-3.55%
2007-11-05	0	7.610	7.580	7.590	7.550	8.390	122,044,000	960,673,780	7.8715	7.511	7.481	7.491	7.452	8.281	123,651,986	7.7692	-3.91%
2007-11-02	0	7.920	7.930	7.940	7.050	7.940	102,005,075	786,721,409	7.7126	7.817	7.827	7.837	6.958	7.837	103,349,039	7.6123	6.45%
2007-11-01	0	7.440	7.430	7.440	7.170	7.640	108,212,000	801,283,723	7.4048	7.343	7.333	7.343	7.077	7.541	109,637,743	7.3085	6.13%
2007-10-31	0	7.010	7.010	7.040	6.950	7.120	26,723,000	187,362,820	7.0113	6.919	6.919	6.948	6.860	7.027	27,075,088	6.9201	-1.54%
2007-10-30	0	7.120	7.120	7.130	7.060	7.470	33,382,140	243,376,328	7.2906	7.027	7.027	7.037	6.968	7.373	33,821,965	7.1958	-4.04%
2007-10-29	0	7.420	7.410	7.420	7.130	7.450	41,252,000	301,210,420	7.3017	7.324	7.314	7.324	7.037	7.353	41,795,514	7.2068	5.10%
2007-10-26	0	7.060	7.060	7.070	6.660	7.130	59,273,000	413,127,120	6.9699	6.968	6.968	6.978	6.573	7.037	60,053,949	6.8793	5.53%
2007-10-25	0	6.690	6.670	6.690	6.450	7.040	38,061,900	255,031,972	6.7005	6.603	6.583	6.603	6.366	6.948	38,563,383	6.6133	-2.19%
2007-10-24	0	6.840	6.850	6.860	6.800	7.500	52,817,500	371,068,665	7.0255	6.751	6.761	6.771	6.712	7.402	53,513,395	6.9341	-6.17%
2007-10-23	0	7.290	7.270	7.290	7.200	8.150	91,534,500	698,913,250	7.6355	7.195	7.175	7.195	7.106	8.044	92,740,509	7.5362	-4.08%
2007-10-22	1	-	-	-	-	-	0	0	-	7.501	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	7.501	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	7.501	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	7.501	-	-	-	-	0	-	0.00%
2007-10-15	0	7.600	7.600	7.610	7.260	7.700	65,068,000	484,926,780	7.4526	7.501	7.501	7.511	7.166	7.600	65,925,301	7.3557	3.83%
2007-10-12	0	7.320	7.310	7.320	7.060	7.600	74,664,800	549,016,852	7.3531	7.225	7.215	7.225	6.968	7.501	75,648,543	7.2575	-0.27%
2007-10-11	0	7.340	7.330	7.340	7.130	7.430	39,571,000	288,822,420	7.2988	7.245	7.235	7.245	7.037	7.333	40,092,366	7.2039	1.10%
2007-10-10	0	7.260	7.230	7.240	7.200	7.600	46,327,000	340,776,080	7.3559	7.166	7.136	7.146	7.106	7.501	46,937,379	7.2602	0.41%
2007-10-09	0	7.230	7.230	7.240	6.760	7.280	79,642,000	557,920,660	7.0054	7.136	7.136	7.146	6.672	7.185	80,691,320	6.9143	-2.03%
2007-10-08	0	7.380	7.340	7.350	7.350	8.080	86,424,230	661,491,047	7.6540	7.284	7.245	7.254	7.254	7.975	87,562,909	7.5545	-9.67%
2007-10-05	1	8.170	8.160	8.170	8.110	8.490	26,568,913	219,317,623	8.2547	8.064	8.054	8.064	8.005	8.380	26,918,971	8.1473	8.50%
2007-10-04	0	7.530	7.530	7.540	7.400	8.090	40,934,000	314,964,900	7.6945	7.432	7.432	7.442	7.304	7.985	41,473,324	7.5944	-7.27%
2007-10-03	0	8.120	8.100	8.120	7.850	8.740	63,523,000	529,288,545	8.3322	8.014	7.995	8.014	7.748	8.626	64,359,945	8.2239	-5.80%
2007-10-02	0	8.620	8.600	8.620	8.380	8.700	51,047,169	436,228,062	8.5456	8.508	8.488	8.508	8.271	8.587	51,719,739	8.4345	7.48%
2007-09-28	0	8.020	8.010	8.020	7.700	8.190	58,743,126	472,810,095	8.0488	7.916	7.906	7.916	7.600	8.083	59,517,094	7.9441	3.35%
2007-09-27	0	7.760	7.770	7.780	7.100	7.780	51,010,906	376,884,564	7.3883	7.659	7.669	7.679	7.008	7.679	51,682,998	7.2922	3.74%
2007-09-25	0	7.480	7.470	7.480	7.200	7.850	67,092,000	499,444,515	7.4442	7.383	7.373	7.383	7.106	7.748	67,975,968	7.3474	-4.96%
2007-09-24	0	7.870	7.850	7.860	7.730	8.300	72,188,000	572,581,690	7.9318	7.768	7.748	7.758	7.629	8.192	73,139,110	7.8287	2.47%
2007-09-21	0	7.680	7.690	7.700	7.040	8.080	138,404,300	1,065,906,960	7.7014	7.580	7.590	7.600	6.948	7.975	140,227,840	7.6013	9.09%
2007-09-20	0	7.040	7.000	7.020	6.480	7.120	89,678,000	614,172,590	6.8486	6.948	6.909	6.929	6.396	7.027	90,859,549	6.7596	8.64%
2007-09-19	0	6.480	6.470	6.480	6.300	6.910	125,955,500	827,745,955	6.5717	6.396	6.386	6.396	6.218	6.820	127,615,022	6.4863	5.19%
2007-09-18	0	6.160	6.160	6.170	5.710	6.240	136,118,906	822,913,991	6.0456	6.080	6.080	6.090	5.636	6.159	137,912,335	5.9669	7.88%
2007-09-17	0	5.710	5.700	5.710	5.500	5.850	82,133,000	472,071,610	5.7476	5.636	5.626	5.636	5.428	5.774	83,215,140	5.6729	3.25%
2007-09-14	0	5.530	5.520	5.530	5.270	5.640	67,251,000	369,019,490	5.4872	5.458	5.448	5.458	5.201	5.567	68,137,063	5.4158	2.03%
2007-09-13	0	5.420	5.410	5.420	5.280	5.690	37,998,000	206,713,780	5.4401	5.350	5.340	5.350	5.211	5.616	38,498,641	5.3694	-3.21%
2007-09-12	0	5.600	5.590	5.600	5.480	5.740	65,985,000	371,922,970	5.6365	5.527	5.517	5.527	5.409	5.665	66,854,383	5.5632	2.75%
2007-09-11	0	5.450	5.440	5.460	5.380	5.880	125,510,000	709,106,704	5.6498	5.379	5.369	5.389	5.310	5.804	127,163,652	5.5763	-1.80%
2007-09-10	0	5.550	5.530	5.540	4.830	5.710	221,784,000	1,202,127,650	5.4203	5.478	5.458	5.468	4.767	5.636	224,706,106	5.3498	10.34%
2007-09-07	0	5.030	5.030	5.040	4.670	5.040	69,311,500	338,130,435	4.8784	4.965	4.965	4.974	4.609	4.974	70,224,711	4.8150	6.12%
2007-09-06	0	4.740	4.730	4.750	4.360	4.790	46,234,000	215,305,980	4.6569	4.678	4.668	4.688	4.303	4.728	46,843,154	4.5963	6.28%
2007-09-05	0	4.460	4.460	4.470	4.420	4.630	28,346,000	127,312,480	4.4914	4.402	4.402	4.412	4.363	4.570	28,719,472	4.4330	-1.76%
2007-09-04	0	4.540	4.520	4.570	4.480	4.690	18,370,000	84,502,820	4.6000	4.481	4.461	4.511	4.422	4.629	18,612,033	4.5402	-0.66%
2007-09-03	0	4.570	4.570	4.580	4.480	4.700	19,370,971	89,207,069	4.6052	4.511	4.511	4.520	4.422	4.639	19,626,192	4.5453	0.66%
2007-08-31	0	4.540	4.530	4.540	4.460	4.600	22,337,100	101,470,539	4.5427	4.481	4.471	4.481	4.402	4.540	22,631,402	4.4836	0.22%
2007-08-30	0	4.530	4.540	4.550	4.500	4.750	26,366,000	121,741,450	4.6174	4.471	4.481	4.491	4.441	4.688	26,713,384	4.5573	0.67%
2007-08-29	0	4.500	4.480	4.500	4.340	4.500	32,246,000	142,416,490	4.4166	4.441	4.422	4.441	4.284	4.441	32,670,856	4.3591	-3.02%
2007-08-28	0	4.640	4.630	4.640	4.480	4.880	57,451,000	271,001,790	4.7171	4.580	4.570	4.580	4.422	4.817	58,207,943	4.6558	-2.32%
2007-08-27	0	4.750	4.750	4.760	4.220	4.790	72,955,000	333,564,870	4.5722	4.688	4.688	4.698	4.165	4.728	73,916,216	4.5127	7.95%
2007-08-24	0	4.400	4.410	4.430	4.280	4.420	21,945,000	95,355,700	4.3452	4.343	4.353	4.372	4.224	4.363	22,234,135	4.2887	1.85%
2007-08-23	0	4.320	4.320	4.350	4.280	4.480	28,455,000	123,883,420	4.3537	4.264	4.264	4.293	4.224	4.422	28,829,908	4.2970	4.60%
2007-08-22	0	4.130	4.120	4.130	4.030	4.220	21,306,200	87,628,576	4.1128	4.076	4.066	4.076	3.978	4.165	21,586,919	4.0593	1.47%
2007-08-21	0	4.070	4.070	4.080	4.050	4.330	31,956,000	134,598,636	4.2120	4.017	4.017	4.027	3.997	4.274	32,377,035	4.1572	-0.73%
2007-08-20	0	4.100	4.100	4.110	3.960	4.120	34,613,000	140,507,730	4.0594	4.047	4.047	4.057	3.909	4.066	35,069,042	4.0066	7.61%
2007-08-17	0	3.810	3.830	3.840	3.220	4.000	59,104,000	217,239,980	3.6756	3.760	3.780	3.790	3.178	3.948	59,882,722	3.6278	-7.07%
2007-08-16	0	4.100	4.100	4.110	3.970	4.110	33,537,000	135,090,550	4.0281	4.047	4.047	4.057	3.918	4.057	33,978,865	3.9757	-4.65%
2007-08-15	0	4.300	4.270	4.310	4.230	4.450	28,330,000	122,720,080	4.3318	4.244	4.214	4.254	4.175	4.392	28,703,261	4.2755	-5.08%
2007-08-14	0	4.530	4.520	4.530	4.400	4.620	26,944,000	121,859,120	4.5227	4.471	4.461	4.471	4.343	4.560	27,299,000	4.4639	2.72%
2007-08-13	0	4.410	4.410	4.430	4.330	4.500	28,326,000	124,717,288	4.4029	4.353	4.353	4.372	4.274	4.441	28,699,208	4.3457	1.85%
2007-08-10	0	4.330	4.330	4.340	4.220	4.390	34,773,000	150,381,591	4.3247	4.274	4.274	4.284	4.165	4.333	35,231,150	4.2684	-4.20%
2007-08-09	0	4.520	4.510	4.530	4.450	4.740	51,404,900	235,795,907	4.5870	4.461	4.451	4.471	4.392	4.678	52,082,183	4.5274	0.00%
2007-08-08	0	4.520	4.510	4.520	4.440	4.650	65,170,000	294,556,338	4.5198	4.461	4.451	4.461	4.382	4.590	66,028,645	4.4610	-1.74%
2007-08-07	0	4.600	4.600	4.620	4.500	4.830	22,463,000	103,900,010	4.6254	4.540	4.540	4.560	4.441	4.767	22,758,960	4.5652	-1.71%
2007-08-06	0	4.680	4.690	4.700	4.680	4.800	25,374,900	119,830,635	4.7224	4.619	4.629	4.639	4.619	4.738	25,709,226	4.6610	-4.88%
2007-08-03	0	4.920	4.910	4.920	4.870	5.050	20,124,000	99,171,771	4.9280	4.856	4.846	4.856	4.807	4.984	20,389,143	4.8639	-0.20%
2007-08-02	0	4.930	4.920	4.930	4.760	5.120	31,824,755	156,206,760	4.9083	4.866	4.856	4.866	4.698	5.053	32,244,061	4.8445	-1.20%
2007-08-01	0	4.990	4.990	5.000	4.920	5.160	39,526,000	198,817,040	5.0300	4.925	4.925	4.935	4.856	5.093	40,046,773	4.9646	-4.41%
2007-07-31	0	5.220	5.200	5.220	5.090	5.240	37,962,000	196,111,860	5.1660	5.152	5.132	5.152	5.024	5.172	38,462,167	5.0988	3.57%
2007-07-30	0	5.040	5.030	5.040	4.970	5.140	51,216,900	258,548,902	5.0481	4.974	4.965	4.974	4.905	5.073	51,891,706	4.9825	-0.59%
2007-07-27	0	5.070	5.060	5.070	4.900	5.250	147,800,000	748,134,420	5.0618	5.004	4.994	5.004	4.836	5.182	149,747,333	4.9960	-7.31%
2007-07-26	0	5.470	5.440	5.470	5.310	5.790	70,593,000	397,012,370	5.6240	5.399	5.369	5.399	5.241	5.715	71,523,095	5.5508	-0.18%
2007-07-25	0	5.480	5.480	5.490	5.350	5.540	42,042,000	229,182,970	5.4513	5.409	5.409	5.419	5.280	5.468	42,595,923	5.3804	0.37%
2007-07-24	0	5.460	5.450	5.470	5.380	5.640	38,023,031	209,156,304	5.5008	5.389	5.379	5.399	5.310	5.567	38,524,002	5.4292	-0.36%
2007-07-23	0	5.480	5.460	5.480	5.270	5.600	66,830,371	366,005,352	5.4766	5.409	5.389	5.409	5.201	5.527	67,710,892	5.4054	3.98%
2007-07-20	0	5.270	5.260	5.270	5.170	5.300	36,223,000	189,947,240	5.2438	5.201	5.192	5.201	5.103	5.231	36,700,255	5.1756	2.33%
2007-07-19	0	5.150	5.150	5.160	5.010	5.190	30,629,000	156,781,000	5.1187	5.083	5.083	5.093	4.945	5.123	31,032,551	5.0521	1.18%
2007-07-18	0	5.090	5.090	5.100	4.950	5.150	62,075,000	313,151,950	5.0447	5.024	5.024	5.034	4.886	5.083	62,892,867	4.9791	-0.20%
2007-07-17	0	5.100	5.090	5.100	5.010	5.160	41,328,000	209,986,000	5.0810	5.034	5.024	5.034	4.945	5.093	41,872,515	5.0149	-1.35%
2007-07-16	0	5.170	5.170	5.180	5.100	5.270	17,873,000	92,663,490	5.1846	5.103	5.103	5.113	5.034	5.201	18,108,485	5.1171	0.78%
2007-07-13	0	5.130	5.130	5.150	5.100	5.400	36,099,000	189,116,090	5.2388	5.063	5.063	5.083	5.034	5.330	36,574,621	5.1707	-2.29%
2007-07-12	0	5.250	5.260	5.270	5.220	5.530	44,170,600	238,911,158	5.4088	5.182	5.192	5.201	5.152	5.458	44,752,568	5.3385	-1.87%
2007-07-11	0	5.350	5.340	5.350	4.900	5.550	119,220,112	630,009,426	5.2844	5.280	5.271	5.280	4.836	5.478	120,790,892	5.2157	5.31%
2007-07-10	1	-	-	-	-	-	0	0	-	5.014	-	-	-	-	0	-	0.00%
2007-07-09	0	5.080	5.070	5.080	5.050	5.150	17,285,000	87,829,720	5.0813	5.014	5.004	5.014	4.984	5.083	17,512,738	5.0152	0.40%
2007-07-06	0	5.060	5.060	5.070	4.970	5.140	14,312,000	72,410,280	5.0594	4.994	4.994	5.004	4.905	5.073	14,500,567	4.9936	-0.78%
2007-07-05	0	5.100	5.090	5.100	4.960	5.220	22,000,888	111,805,288	5.0819	5.034	5.024	5.034	4.895	5.152	22,290,760	5.0158	0.39%
2007-07-04	0	5.080	5.090	5.100	5.020	5.200	20,400,800	104,195,528	5.1074	5.014	5.024	5.034	4.955	5.132	20,669,590	5.0410	-0.78%
2007-07-03	0	5.120	5.100	5.110	4.900	5.190	38,867,700	197,546,815	5.0825	5.053	5.034	5.044	4.836	5.123	39,379,800	5.0165	5.35%
2007-06-29	0	4.860	4.850	4.860	4.760	4.890	22,786,000	110,613,160	4.8544	4.797	4.787	4.797	4.698	4.826	23,086,216	4.7913	0.41%
2007-06-28	0	4.840	4.850	4.860	4.820	4.960	17,877,000	87,195,860	4.8775	4.777	4.787	4.797	4.757	4.895	18,112,538	4.8141	-1.83%
2007-06-27	0	4.930	4.930	4.940	4.800	5.040	28,656,000	139,777,460	4.8778	4.866	4.866	4.876	4.738	4.974	29,033,556	4.8143	-2.57%
2007-06-26	0	5.060	5.040	5.050	5.010	5.150	21,236,000	107,663,560	5.0699	4.994	4.974	4.984	4.945	5.083	21,515,794	5.0039	-0.59%
2007-06-25	0	5.090	5.080	5.090	5.080	5.350	30,260,000	157,677,972	5.2108	5.024	5.014	5.024	5.014	5.280	30,658,689	5.1430	-3.78%
2007-06-22	0	5.290	5.280	5.290	5.140	5.350	62,983,064	330,637,158	5.2496	5.221	5.211	5.221	5.073	5.280	63,812,895	5.1814	1.93%
2007-06-21	0	5.190	5.180	5.190	5.020	5.200	39,763,000	204,232,590	5.1362	5.123	5.113	5.123	4.955	5.132	40,286,896	5.0695	1.76%
2007-06-20	0	5.100	5.090	5.100	5.010	5.300	76,803,000	395,398,910	5.1482	5.034	5.024	5.034	4.945	5.231	77,814,915	5.0813	-1.16%
2007-06-18	0	5.160	5.150	5.160	5.000	5.200	142,847,000	725,843,516	5.0813	5.093	5.083	5.093	4.935	5.132	144,729,075	5.0152	10.97%
2007-06-15	0	4.650	4.640	4.650	4.450	4.730	71,106,000	327,546,800	4.6065	4.590	4.580	4.590	4.392	4.668	72,042,854	4.5466	4.97%
2007-06-14	0	4.430	4.420	4.430	4.360	4.440	13,069,705	57,708,451	4.4154	4.372	4.363	4.372	4.303	4.382	13,241,904	4.3580	1.61%
2007-06-13	0	4.360	4.330	4.370	4.300	4.390	20,588,000	89,556,832	4.3500	4.303	4.274	4.313	4.244	4.333	20,859,256	4.2934	1.40%
2007-06-12	0	4.300	4.290	4.300	4.280	4.420	22,648,000	98,502,660	4.3493	4.244	4.234	4.244	4.224	4.363	22,946,398	4.2927	-2.49%
2007-06-11	0	4.410	4.410	4.420	4.380	4.500	21,604,000	95,404,140	4.4160	4.353	4.353	4.363	4.323	4.441	21,888,643	4.3586	-0.90%
2007-06-08	0	4.450	4.440	4.450	4.400	4.500	17,812,000	79,196,200	4.4462	4.392	4.382	4.392	4.343	4.441	18,046,681	4.3884	-1.77%
2007-06-07	0	4.530	4.520	4.530	4.440	4.570	29,802,000	134,553,240	4.5149	4.471	4.461	4.471	4.382	4.511	30,194,655	4.4562	-0.66%
2007-06-06	0	4.560	4.560	4.570	4.310	4.570	34,108,000	152,276,440	4.4645	4.501	4.501	4.511	4.254	4.511	34,557,389	4.4065	6.29%
2007-06-05	0	4.290	4.300	4.310	4.260	4.400	26,342,000	113,125,060	4.2945	4.234	4.244	4.254	4.205	4.343	26,689,068	4.2386	-1.83%
2007-06-04	0	4.370	4.370	4.380	4.250	4.500	24,457,058	106,559,046	4.3570	4.313	4.313	4.323	4.195	4.441	24,779,291	4.3003	-1.58%
2007-06-01	0	4.440	4.440	4.460	4.410	4.620	23,023,000	103,774,180	4.5074	4.382	4.382	4.402	4.353	4.560	23,326,339	4.4488	-0.22%
2007-05-31	0	4.450	4.450	4.460	4.430	4.500	9,980,286	44,618,929	4.4707	4.392	4.392	4.402	4.372	4.441	10,111,781	4.4126	-0.67%
2007-05-30	0	4.480	4.470	4.480	4.380	4.550	15,318,400	68,115,148	4.4466	4.422	4.412	4.422	4.323	4.491	15,520,227	4.3888	-2.18%
2007-05-29	0	4.580	4.560	4.580	4.490	4.600	11,732,000	53,133,520	4.5289	4.520	4.501	4.520	4.432	4.540	11,886,574	4.4700	-0.22%
2007-05-28	0	4.590	4.590	4.600	4.520	4.680	16,351,000	75,123,960	4.5945	4.530	4.530	4.540	4.461	4.619	16,566,432	4.5347	-0.86%
2007-05-25	0	4.630	4.630	4.650	4.620	4.700	11,610,000	54,104,020	4.6601	4.570	4.570	4.590	4.560	4.639	11,762,967	4.5995	-2.73%
2007-05-23	0	4.760	4.760	4.770	4.600	4.800	21,488,000	101,003,460	4.7005	4.698	4.698	4.708	4.540	4.738	21,771,114	4.6393	2.81%
2007-05-22	0	4.630	4.630	4.640	4.610	4.690	8,254,000	38,314,360	4.6419	4.570	4.570	4.580	4.550	4.629	8,362,750	4.5816	-0.43%
2007-05-21	0	4.650	4.640	4.650	4.580	4.670	13,589,000	62,759,510	4.6184	4.590	4.580	4.590	4.520	4.609	13,768,041	4.5583	0.00%
2007-05-18	0	4.650	4.650	4.660	4.600	4.670	8,620,000	39,832,420	4.6209	4.590	4.590	4.599	4.540	4.609	8,733,572	4.5608	-0.21%
2007-05-17	0	4.660	4.650	4.660	4.610	4.700	14,154,000	65,772,940	4.6470	4.599	4.590	4.599	4.550	4.639	14,340,485	4.5865	-0.43%
2007-05-16	0	4.680	4.670	4.680	4.650	4.730	11,252,000	52,640,210	4.6783	4.619	4.609	4.619	4.590	4.668	11,400,250	4.6175	-0.85%
2007-05-15	0	4.720	4.710	4.720	4.680	4.780	16,041,920	75,780,392	4.7239	4.659	4.649	4.659	4.619	4.718	16,253,280	4.6625	-0.63%
2007-05-14	0	4.750	4.740	4.750	4.700	4.770	23,881,000	112,879,780	4.7268	4.688	4.678	4.688	4.639	4.708	24,195,643	4.6653	1.50%
2007-05-11	0	4.680	4.670	4.680	4.650	4.710	17,215,000	80,546,341	4.6788	4.619	4.609	4.619	4.590	4.649	17,441,816	4.6180	-1.27%
2007-05-10	0	4.740	4.730	4.740	4.650	4.740	15,914,000	74,566,200	4.6856	4.678	4.668	4.678	4.590	4.678	16,123,674	4.6246	0.85%
2007-05-09	0	4.700	4.690	4.700	4.650	4.740	12,844,000	60,117,560	4.6806	4.639	4.629	4.639	4.590	4.678	13,013,226	4.6197	-0.71%
2007-05-08	0	4.760	4.750	4.760	4.740	4.880	11,319,000	53,929,980	4.7646	4.672	4.662	4.672	4.652	4.790	11,532,049	4.6765	-1.45%
2007-05-07	0	4.830	4.830	4.840	4.810	4.910	18,793,000	91,284,610	4.8574	4.741	4.741	4.751	4.721	4.819	19,146,727	4.7676	-0.41%
2007-05-04	0	4.850	4.850	4.860	4.760	4.860	18,872,000	91,162,402	4.8306	4.760	4.760	4.770	4.672	4.770	19,227,214	4.7413	2.11%
2007-05-03	0	4.750	4.730	4.750	4.720	4.800	14,959,000	71,290,560	4.7657	4.662	4.643	4.662	4.633	4.711	15,240,562	4.6777	0.64%
2007-05-02	0	4.720	4.710	4.720	4.690	4.830	17,998,000	85,047,540	4.7254	4.633	4.623	4.633	4.603	4.741	18,336,763	4.6381	-1.26%
2007-04-30	0	4.780	4.780	4.790	4.700	4.830	13,190,000	62,683,588	4.7524	4.692	4.692	4.702	4.613	4.741	13,438,266	4.6646	-0.21%
2007-04-27	0	4.790	4.790	4.800	4.710	4.830	22,144,000	105,864,540	4.7807	4.702	4.702	4.711	4.623	4.741	22,560,800	4.6924	1.05%
2007-04-26	0	4.740	4.740	4.750	4.700	4.990	35,712,000	170,170,018	4.7651	4.652	4.652	4.662	4.613	4.898	36,384,181	4.6770	-3.46%
2007-04-25	0	4.910	4.910	4.920	4.580	4.920	61,685,000	292,968,970	4.7494	4.819	4.819	4.829	4.495	4.829	62,846,051	4.6617	5.36%
2007-04-24	0	4.660	4.670	4.680	4.580	4.750	55,265,000	257,098,620	4.6521	4.574	4.584	4.594	4.495	4.662	56,305,212	4.5662	-4.90%
2007-04-23	0	4.900	4.900	4.910	4.780	5.060	41,097,000	200,781,800	4.8856	4.809	4.809	4.819	4.692	4.967	41,870,538	4.7953	-1.01%
2007-04-20	0	4.950	4.950	4.960	4.880	5.070	40,441,000	201,327,600	4.9783	4.859	4.859	4.868	4.790	4.976	41,202,191	4.8863	3.56%
2007-04-19	0	4.780	4.780	4.790	4.700	4.940	40,889,000	195,615,800	4.7841	4.692	4.692	4.702	4.613	4.849	41,658,623	4.6957	-2.85%
2007-04-18	0	4.920	4.910	4.930	4.750	5.020	67,370,000	329,382,980	4.8892	4.829	4.819	4.839	4.662	4.927	68,638,056	4.7988	-1.99%
2007-04-17	0	5.020	5.010	5.020	4.870	5.210	91,964,920	457,933,880	4.9794	4.927	4.917	4.927	4.780	5.114	93,695,908	4.8874	-3.46%
2007-04-16	0	5.200	5.190	5.200	5.100	5.400	56,933,000	296,944,380	5.2157	5.104	5.094	5.104	5.006	5.300	58,004,608	5.1193	-1.89%
2007-04-13	0	5.300	5.290	5.300	5.260	5.520	35,658,000	190,934,400	5.3546	5.202	5.192	5.202	5.163	5.418	36,329,164	5.2557	-3.28%
2007-04-12	0	5.480	5.500	5.510	5.410	5.670	29,148,000	161,571,752	5.5432	5.379	5.398	5.408	5.310	5.565	29,696,631	5.4407	-3.18%
2007-04-11	0	5.660	5.650	5.660	5.520	5.850	30,424,040	171,667,908	5.6425	5.555	5.546	5.555	5.418	5.742	30,996,689	5.5383	-2.92%
2007-04-10	0	5.830	5.820	5.830	5.600	6.050	38,423,040	223,391,460	5.8140	5.722	5.712	5.722	5.497	5.938	39,146,248	5.7066	7.56%
2007-04-04	0	5.420	5.410	5.420	5.320	5.510	24,300,000	131,931,060	5.4293	5.320	5.310	5.320	5.222	5.408	24,757,381	5.3290	3.24%
2007-04-03	0	5.250	5.240	5.260	5.210	5.300	9,442,000	49,571,120	5.2501	5.153	5.143	5.163	5.114	5.202	9,619,720	5.1531	0.00%
2007-04-02	0	5.250	5.250	5.260	5.200	5.350	11,004,000	57,781,116	5.2509	5.153	5.153	5.163	5.104	5.251	11,211,120	5.1539	1.16%
2007-03-30	0	5.190	5.170	5.190	5.110	5.200	12,796,000	66,061,280	5.1627	5.094	5.074	5.094	5.016	5.104	13,036,850	5.0673	2.57%
2007-03-29	0	5.060	5.040	5.050	4.950	5.100	5,734,000	28,945,000	5.0480	4.967	4.947	4.957	4.859	5.006	5,841,927	4.9547	1.00%
2007-03-28	0	5.010	5.010	5.020	4.940	5.140	8,380,000	42,001,820	5.0122	4.917	4.917	4.927	4.849	5.045	8,537,731	4.9196	-1.96%
2007-03-27	0	5.110	5.100	5.110	5.010	5.170	9,734,000	49,782,400	5.1143	5.016	5.006	5.016	4.917	5.074	9,917,216	5.0198	1.39%
2007-03-26	0	5.040	5.040	5.050	4.910	5.100	18,338,984	92,212,984	5.0282	4.947	4.947	4.957	4.819	5.006	18,684,165	4.9354	3.70%
2007-03-23	0	4.860	4.850	4.860	4.760	4.930	4,678,000	22,668,300	4.8457	4.770	4.760	4.770	4.672	4.839	4,766,051	4.7562	-0.61%
2007-03-22	0	4.890	4.920	4.930	4.800	4.980	21,200,000	103,981,540	4.9048	4.800	4.829	4.839	4.711	4.888	21,599,032	4.8142	2.95%
2007-03-21	0	4.750	4.740	4.770	4.630	4.780	6,276,000	29,527,860	4.7049	4.662	4.652	4.682	4.544	4.692	6,394,129	4.6180	1.93%
2007-03-20	0	4.660	4.650	4.660	4.580	4.680	7,122,000	33,088,440	4.6459	4.574	4.564	4.574	4.495	4.594	7,256,052	4.5601	2.64%
2007-03-19	0	4.540	4.540	4.560	4.450	4.620	8,842,000	40,112,380	4.5366	4.456	4.456	4.476	4.368	4.535	9,008,426	4.4528	-0.87%
2007-03-16	0	4.580	4.590	4.600	4.520	4.780	15,346,000	71,117,900	4.6343	4.495	4.505	4.515	4.436	4.692	15,634,846	4.5487	-3.58%
2007-03-15	0	4.750	4.740	4.750	4.690	4.850	5,766,000	27,481,520	4.7661	4.662	4.652	4.662	4.603	4.760	5,874,529	4.6781	1.28%
2007-03-14	0	4.690	4.680	4.700	4.580	4.700	13,586,000	63,109,700	4.6452	4.603	4.594	4.613	4.495	4.613	13,841,719	4.5594	-5.06%
2007-03-13	0	4.940	4.860	4.930	4.830	5.020	16,496,000	81,675,260	4.9512	4.849	4.770	4.839	4.741	4.927	16,806,492	4.8597	1.02%
2007-03-12	0	4.890	4.900	4.910	4.700	4.910	9,662,000	46,460,100	4.8085	4.800	4.809	4.819	4.613	4.819	9,843,861	4.7197	4.04%
2007-03-09	0	4.700	4.700	4.710	4.690	4.820	9,154,000	43,405,840	4.7417	4.613	4.613	4.623	4.603	4.731	9,326,299	4.6541	-0.21%
2007-03-08	0	4.710	4.690	4.700	4.650	4.820	12,378,000	58,176,840	4.7000	4.623	4.603	4.613	4.564	4.731	12,610,982	4.6132	1.29%
2007-03-07	0	4.650	4.650	4.660	4.620	4.840	15,817,000	74,701,660	4.7229	4.564	4.564	4.574	4.535	4.751	16,114,712	4.6356	1.53%
2007-03-06	0	4.580	4.540	4.550	4.400	4.600	20,233,068	91,221,728	4.5085	4.495	4.456	4.466	4.319	4.515	20,613,900	4.4253	6.76%
2007-03-05	0	4.290	4.300	4.310	4.250	4.660	38,307,500	166,424,545	4.3444	4.211	4.221	4.230	4.171	4.574	39,028,534	4.2642	-11.36%
2007-03-02	0	4.840	4.830	4.850	4.670	5.110	18,771,000	91,492,620	4.8741	4.751	4.741	4.760	4.584	5.016	19,124,313	4.7841	-3.97%
2007-03-01	0	5.040	5.040	5.060	5.000	5.260	19,025,136	97,778,296	5.1394	4.947	4.947	4.967	4.908	5.163	19,383,232	5.0445	-4.00%
2007-02-28	0	5.250	5.250	5.270	4.950	5.360	34,871,500	181,144,435	5.1946	5.153	5.153	5.173	4.859	5.261	35,527,860	5.0987	-7.08%
2007-02-27	0	5.650	5.640	5.650	5.540	5.900	14,918,000	84,820,540	5.6858	5.546	5.536	5.546	5.438	5.791	15,198,790	5.5807	-1.74%
2007-02-26	0	5.750	5.740	5.750	5.460	5.820	26,038,000	148,635,960	5.7084	5.644	5.634	5.644	5.359	5.712	26,528,094	5.6030	6.48%
2007-02-23	0	5.400	5.390	5.400	5.310	5.700	33,790,000	183,877,740	5.4418	5.300	5.290	5.300	5.212	5.595	34,426,004	5.3412	-3.57%
2007-02-22	0	5.600	5.600	5.630	5.340	5.660	21,628,000	119,111,602	5.5073	5.497	5.497	5.526	5.241	5.555	22,035,088	5.4055	5.26%
2007-02-21	0	5.320	5.320	5.330	5.220	5.350	7,908,000	41,884,820	5.2965	5.222	5.222	5.232	5.124	5.251	8,056,846	5.1987	1.72%
2007-02-16	0	5.230	5.230	5.250	5.120	5.300	6,166,000	32,140,020	5.2125	5.133	5.133	5.153	5.025	5.202	6,282,058	5.1162	0.58%
2007-02-15	0	5.200	5.200	5.220	5.160	5.320	18,880,000	98,889,820	5.2378	5.104	5.104	5.124	5.065	5.222	19,235,364	5.1410	1.76%
2007-02-14	0	5.110	5.110	5.120	5.000	5.170	13,628,000	69,402,500	5.0926	5.016	5.016	5.025	4.908	5.074	13,884,510	4.9986	1.39%
2007-02-13	0	5.040	5.010	5.020	4.990	5.200	13,012,000	65,719,780	5.0507	4.947	4.917	4.927	4.898	5.104	13,256,915	4.9574	-3.26%
2007-02-12	0	5.210	5.200	5.210	5.160	5.260	6,657,000	34,614,910	5.1998	5.114	5.104	5.114	5.065	5.163	6,782,300	5.1037	-1.70%
2007-02-09	0	5.300	5.280	5.290	5.150	5.330	14,126,000	74,052,280	5.2423	5.202	5.182	5.192	5.055	5.232	14,391,883	5.1454	-0.56%
2007-02-08	0	5.330	5.300	5.340	5.030	5.360	33,349,000	173,312,290	5.1969	5.232	5.202	5.241	4.937	5.261	33,976,704	5.1009	3.50%
2007-02-07	0	5.150	5.150	5.160	4.900	5.160	64,763,000	324,604,466	5.0122	5.055	5.055	5.065	4.809	5.065	65,981,986	4.9196	11.96%
2007-02-06	0	4.600	4.590	4.600	4.500	4.650	11,276,000	51,798,790	4.5937	4.515	4.505	4.515	4.417	4.564	11,488,240	4.5089	2.22%
2007-02-05	0	4.500	4.500	4.520	4.460	4.590	8,802,000	39,822,720	4.5243	4.417	4.417	4.436	4.378	4.505	8,967,674	4.4407	-1.75%
2007-02-02	0	4.580	4.570	4.580	4.440	4.650	7,613,000	34,756,600	4.5654	4.495	4.486	4.495	4.358	4.564	7,756,294	4.4811	3.62%
2007-02-01	0	4.420	4.420	4.430	4.350	4.520	13,072,000	57,591,140	4.4057	4.338	4.338	4.348	4.270	4.436	13,318,045	4.3243	-0.90%
2007-01-31	0	4.460	4.440	4.460	4.380	4.560	7,784,000	34,867,060	4.4793	4.378	4.358	4.378	4.299	4.476	7,930,512	4.3966	-1.55%
2007-01-30	0	4.530	4.530	4.540	4.500	4.630	4,034,000	18,369,100	4.5536	4.446	4.446	4.456	4.417	4.544	4,109,929	4.4694	-0.66%
2007-01-29	0	4.560	4.560	4.570	4.510	4.600	2,930,000	13,365,840	4.5617	4.476	4.476	4.486	4.427	4.515	2,985,149	4.4774	0.66%
2007-01-26	0	4.530	4.530	4.540	4.450	4.570	6,960,000	31,355,920	4.5052	4.446	4.446	4.456	4.368	4.486	7,091,003	4.4219	-1.74%
2007-01-25	0	4.610	4.610	4.620	4.520	4.790	9,628,000	44,319,130	4.6032	4.525	4.525	4.535	4.436	4.702	9,809,221	4.5181	-2.33%
2007-01-24	0	4.720	4.710	4.720	4.670	4.850	13,589,000	64,786,000	4.7675	4.633	4.623	4.633	4.584	4.760	13,844,776	4.6795	-1.26%
2007-01-23	0	4.780	4.740	4.790	4.620	4.800	14,159,021	67,027,319	4.7339	4.692	4.652	4.702	4.535	4.711	14,425,526	4.6464	-0.42%
2007-01-22	0	4.800	4.790	4.800	4.670	4.860	33,230,000	159,775,500	4.8082	4.711	4.702	4.711	4.584	4.770	33,855,464	4.7193	3.45%
2007-01-19	0	4.640	4.630	4.640	4.480	4.670	16,189,000	74,951,390	4.6298	4.554	4.544	4.554	4.397	4.584	16,493,714	4.5442	1.98%
2007-01-18	0	4.550	4.550	4.560	4.350	4.560	7,450,000	33,267,180	4.4654	4.466	4.466	4.476	4.270	4.476	7,590,226	4.3829	2.94%
2007-01-17	0	4.420	4.420	4.430	4.400	4.470	6,836,000	30,225,220	4.4215	4.338	4.338	4.348	4.319	4.387	6,964,669	4.3398	-0.45%
2007-01-16	0	4.440	4.440	4.450	4.410	4.540	10,285,000	46,087,100	4.4810	4.358	4.358	4.368	4.329	4.456	10,478,587	4.3982	-1.33%
2007-01-15	0	4.500	4.490	4.500	4.410	4.510	7,776,000	34,791,060	4.4742	4.417	4.407	4.417	4.329	4.427	7,922,362	4.3915	0.67%
2007-01-12	0	4.470	4.460	4.470	4.280	4.480	26,288,000	115,600,320	4.3975	4.387	4.378	4.387	4.201	4.397	26,782,800	4.3162	5.18%
2007-01-11	0	4.250	4.250	4.260	4.200	4.270	12,378,000	52,301,138	4.2253	4.171	4.171	4.181	4.122	4.191	12,610,982	4.1473	0.71%
2007-01-10	0	4.220	4.220	4.240	4.130	4.270	12,724,000	53,346,400	4.1926	4.142	4.142	4.162	4.054	4.191	12,963,494	4.1151	0.00%
2007-01-09	0	4.220	4.210	4.230	4.180	4.290	15,866,000	67,150,900	4.2324	4.142	4.132	4.152	4.103	4.211	16,164,634	4.1542	0.96%
2007-01-08	0	4.180	4.210	4.220	4.120	4.250	14,970,000	62,658,080	4.1856	4.103	4.132	4.142	4.044	4.171	15,251,769	4.1082	-3.02%
2007-01-05	0	4.310	4.300	4.310	4.200	4.370	27,251,200	116,993,540	4.2932	4.230	4.221	4.230	4.122	4.289	27,764,129	4.2138	-3.58%
2007-01-04	0	4.470	4.460	4.470	4.450	4.800	24,412,289	112,313,298	4.6007	4.387	4.378	4.387	4.368	4.711	24,871,783	4.5157	-6.49%
2007-01-03	0	4.780	4.780	4.790	4.590	4.800	28,284,000	133,406,440	4.7167	4.692	4.692	4.702	4.505	4.711	28,816,369	4.6295	4.14%
2007-01-02	0	4.590	4.590	4.600	4.500	4.630	18,370,000	84,046,020	4.5752	4.505	4.505	4.515	4.417	4.544	18,715,765	4.4907	2.00%
2006-12-29	0	4.500	4.500	4.520	4.370	4.540	13,804,000	61,758,340	4.4739	4.417	4.417	4.436	4.289	4.456	14,063,822	4.3913	1.81%
2006-12-28	0	4.420	4.400	4.420	4.300	4.470	13,306,000	58,546,040	4.4000	4.338	4.319	4.338	4.221	4.387	13,556,449	4.3187	1.61%
2006-12-27	0	4.350	4.350	4.370	4.350	4.490	11,390,000	50,373,460	4.4226	4.270	4.270	4.289	4.270	4.407	11,604,386	4.3409	-2.25%
2006-12-22	0	4.450	4.450	4.460	4.370	4.500	9,484,000	42,062,820	4.4351	4.368	4.368	4.378	4.289	4.417	9,662,510	4.3532	0.23%
2006-12-21	0	4.440	4.450	4.460	4.250	4.470	26,148,000	114,546,820	4.3807	4.358	4.368	4.378	4.171	4.387	26,640,164	4.2998	5.21%
2006-12-20	0	4.220	4.210	4.220	4.180	4.280	12,378,000	52,088,860	4.2082	4.142	4.132	4.142	4.103	4.201	12,610,982	4.1304	0.48%
2006-12-19	0	4.200	4.190	4.200	4.150	4.260	13,789,000	57,997,842	4.2061	4.122	4.113	4.122	4.073	4.181	14,048,540	4.1284	-2.10%
2006-12-18	0	4.290	4.290	4.300	4.180	4.300	17,108,000	72,476,740	4.2364	4.211	4.211	4.221	4.103	4.221	17,430,011	4.1582	0.47%
2006-12-15	0	4.270	4.260	4.270	4.210	4.300	12,022,100	51,115,015	4.2518	4.191	4.181	4.191	4.132	4.221	12,248,383	4.1732	1.18%
2006-12-14	0	4.220	4.210	4.240	4.150	4.240	10,160,000	42,671,600	4.2000	4.142	4.132	4.162	4.073	4.162	10,351,234	4.1224	1.20%
2006-12-13	0	4.170	4.160	4.170	4.130	4.250	23,050,000	96,564,664	4.1894	4.093	4.083	4.093	4.054	4.171	23,483,853	4.1120	-0.95%
2006-12-12	0	4.210	4.210	4.230	4.180	4.310	13,251,000	56,276,110	4.2469	4.132	4.132	4.152	4.103	4.230	13,500,414	4.1685	0.48%
2006-12-11	0	4.190	4.180	4.190	4.160	4.310	17,762,000	74,734,880	4.2076	4.113	4.103	4.113	4.083	4.230	18,096,321	4.1298	-1.87%
2006-12-08	0	4.270	4.270	4.280	4.260	4.400	17,957,000	77,205,780	4.2995	4.191	4.191	4.201	4.181	4.319	18,294,991	4.2201	-3.17%
2006-12-07	0	4.410	4.400	4.410	4.360	4.430	17,060,000	75,368,245	4.4178	4.329	4.319	4.329	4.279	4.348	17,381,108	4.3362	-0.45%
2006-12-06	0	4.430	4.420	4.430	4.410	4.570	12,396,000	55,485,660	4.4761	4.348	4.338	4.348	4.329	4.486	12,629,321	4.3934	-1.77%
2006-12-05	0	4.510	4.500	4.520	4.440	4.580	20,453,500	92,037,005	4.4998	4.427	4.417	4.436	4.358	4.495	20,838,481	4.4167	-1.10%
2006-12-04	0	4.560	4.550	4.560	4.430	4.620	19,384,000	88,396,500	4.5603	4.476	4.466	4.476	4.348	4.535	19,748,851	4.4760	1.33%
2006-12-01	0	4.500	4.490	4.500	4.400	4.510	21,878,000	97,355,960	4.4499	4.417	4.407	4.417	4.319	4.427	22,289,793	4.3677	2.74%
2006-11-30	0	4.380	4.380	4.390	4.290	4.430	24,128,000	105,291,420	4.3639	4.299	4.299	4.309	4.211	4.348	24,582,143	4.2832	3.30%
2006-11-29	0	4.240	4.230	4.240	4.150	4.340	21,087,000	89,938,680	4.2651	4.162	4.152	4.162	4.073	4.260	21,483,905	4.1863	2.17%
2006-11-28	0	4.150	4.150	4.160	4.120	4.260	22,926,000	96,268,060	4.1991	4.073	4.073	4.083	4.044	4.181	23,357,519	4.1215	-2.81%
2006-11-27	0	4.270	4.260	4.270	4.240	4.440	26,568,000	114,310,340	4.3026	4.191	4.181	4.191	4.162	4.358	27,068,070	4.2231	-0.93%
2006-11-24	0	4.310	4.310	4.320	4.220	4.600	60,516,000	262,073,580	4.3306	4.230	4.230	4.240	4.142	4.515	61,655,048	4.2506	-3.58%
2006-11-23	0	4.470	4.470	4.480	4.450	4.700	28,842,000	131,943,832	4.5747	4.387	4.387	4.397	4.368	4.613	29,384,872	4.4902	-2.19%
2006-11-22	0	4.570	4.560	4.570	4.430	4.610	21,558,000	97,622,480	4.5284	4.486	4.476	4.486	4.348	4.525	21,963,770	4.4447	1.78%
2006-11-21	0	4.490	4.480	4.490	4.400	4.580	16,680,000	75,514,210	4.5272	4.407	4.397	4.407	4.319	4.495	16,993,955	4.4436	-1.10%
2006-11-20	0	4.540	4.550	4.560	4.450	4.640	17,076,000	77,672,460	4.5486	4.456	4.466	4.476	4.368	4.554	17,397,409	4.4646	-0.22%
2006-11-17	0	4.550	4.540	4.550	4.360	4.570	13,076,000	58,986,540	4.5111	4.466	4.456	4.466	4.279	4.486	13,322,120	4.4277	1.56%
2006-11-16	0	4.480	4.480	4.490	4.250	4.630	28,797,000	128,018,680	4.4456	4.397	4.397	4.407	4.171	4.544	29,339,025	4.3634	2.99%
2006-11-15	0	4.350	4.370	4.380	4.120	4.380	22,786,000	97,106,427	4.2617	4.270	4.289	4.299	4.044	4.299	23,214,884	4.1829	3.08%
2006-11-14	0	4.220	4.200	4.230	4.150	4.350	20,798,500	88,532,029	4.2567	4.142	4.122	4.152	4.073	4.270	21,189,975	4.1780	-3.21%
2006-11-13	0	4.360	4.360	4.370	4.200	4.440	27,368,371	118,680,422	4.3364	4.279	4.279	4.289	4.122	4.358	27,883,506	4.2563	0.93%
2006-11-10	0	4.320	4.330	4.340	4.060	4.470	90,666,000	386,317,420	4.2609	4.240	4.250	4.260	3.985	4.387	92,372,539	4.1822	11.92%
2006-11-09	0	3.860	3.860	3.870	3.840	3.930	14,802,000	57,420,570	3.8792	3.789	3.789	3.799	3.769	3.857	15,080,607	3.8076	-1.28%
2006-11-08	0	3.910	3.910	3.930	3.890	4.020	29,595,140	116,856,616	3.9485	3.838	3.838	3.857	3.818	3.946	30,152,187	3.8756	1.82%
2006-11-07	0	3.840	3.820	3.830	3.820	3.930	27,876,000	108,298,780	3.8850	3.769	3.749	3.759	3.749	3.857	28,400,689	3.8132	-1.03%
2006-11-06	0	3.880	3.870	3.880	3.740	3.910	29,724,000	114,920,360	3.8662	3.808	3.799	3.808	3.671	3.838	30,283,473	3.7948	3.74%
2006-11-03	0	3.740	3.740	3.750	3.680	3.820	9,594,000	35,896,980	3.7416	3.671	3.671	3.681	3.612	3.749	9,774,581	3.6725	-1.58%
2006-11-02	0	3.800	3.800	3.820	3.720	3.820	20,904,000	79,272,360	3.7922	3.730	3.730	3.749	3.651	3.749	21,297,461	3.7222	1.33%
2006-11-01	0	3.750	3.740	3.750	3.670	3.790	22,365,000	83,844,380	3.7489	3.681	3.671	3.681	3.602	3.720	22,785,960	3.6797	1.90%
2006-10-31	0	3.680	3.680	3.700	3.520	3.750	18,846,000	68,138,960	3.6156	3.612	3.612	3.632	3.455	3.681	19,200,724	3.5488	3.95%
2006-10-27	0	3.540	3.540	3.600	3.480	3.650	34,910,000	125,044,000	3.5819	3.475	3.475	3.533	3.416	3.583	35,567,085	3.5157	-4.07%
2006-10-26	0	3.690	3.680	3.700	3.680	3.850	51,662,000	195,100,120	3.7765	3.622	3.612	3.632	3.612	3.779	52,634,396	3.7067	0.00%
2006-10-25	0	3.690	3.680	3.690	3.470	3.710	40,564,000	147,612,040	3.6390	3.622	3.612	3.622	3.406	3.641	41,327,506	3.5718	5.13%
2006-10-24	0	3.510	3.510	3.520	3.440	3.540	17,916,000	62,642,660	3.4965	3.445	3.445	3.455	3.376	3.475	18,253,220	3.4319	-1.13%
2006-10-23	0	3.550	3.540	3.550	3.500	3.620	22,719,000	80,544,900	3.5453	3.484	3.475	3.484	3.435	3.553	23,146,623	3.4798	0.28%
2006-10-20	0	3.540	3.530	3.540	3.430	3.550	31,356,000	110,001,440	3.5081	3.475	3.465	3.475	3.367	3.484	31,946,191	3.4433	3.51%
2006-10-19	0	3.420	3.410	3.420	3.370	3.420	18,521,000	62,934,370	3.3980	3.357	3.347	3.357	3.308	3.357	18,869,607	3.3352	1.18%
2006-10-18	0	3.380	3.380	3.390	3.330	3.390	10,042,000	33,894,240	3.3752	3.318	3.318	3.327	3.268	3.327	10,231,013	3.3129	-0.59%
2006-10-17	0	3.400	3.390	3.400	3.300	3.440	42,232,000	143,154,760	3.3897	3.337	3.327	3.337	3.239	3.376	43,026,902	3.3271	4.29%
2006-10-16	0	3.260	3.250	3.260	3.260	3.350	15,030,000	49,622,440	3.3016	3.200	3.190	3.200	3.200	3.288	15,312,899	3.2406	-1.81%
2006-10-13	0	3.320	3.320	3.330	3.300	3.380	27,937,000	93,371,640	3.3422	3.259	3.259	3.268	3.239	3.318	28,462,837	3.2805	0.91%
2006-10-12	0	3.290	3.290	3.300	3.110	3.300	29,644,000	95,985,808	3.2380	3.229	3.229	3.239	3.053	3.239	30,201,967	3.1781	4.78%
2006-10-11	0	3.140	3.130	3.140	3.080	3.150	8,578,000	26,786,640	3.1227	3.082	3.072	3.082	3.023	3.092	8,739,457	3.0650	1.29%
2006-10-10	0	3.100	3.090	3.100	3.080	3.140	8,114,000	25,156,700	3.1004	3.043	3.033	3.043	3.023	3.082	8,266,724	3.0431	0.32%
2006-10-09	0	3.090	3.090	3.100	3.020	3.120	9,940,216	30,646,707	3.0831	3.033	3.033	3.043	2.964	3.062	10,127,313	3.0261	-0.96%
2006-10-06	0	3.120	3.120	3.130	3.120	3.170	3,635,000	11,412,280	3.1396	3.062	3.062	3.072	3.062	3.111	3,703,419	3.0816	-0.64%
2006-10-05	0	3.140	3.140	3.160	3.110	3.160	15,000,000	47,006,060	3.1337	3.082	3.082	3.102	3.053	3.102	15,282,334	3.0758	-1.26%
2006-10-04	0	3.180	3.170	3.180	3.070	3.190	20,258,000	63,925,452	3.1556	3.121	3.111	3.121	3.013	3.131	20,639,301	3.0973	-1.24%
2006-10-03	0	3.220	3.220	3.230	3.210	3.290	8,480,000	27,527,420	3.2462	3.161	3.161	3.170	3.151	3.229	8,639,613	3.1862	-2.42%
2006-09-29	0	3.300	3.300	3.310	3.200	3.320	23,663,100	77,367,594	3.2695	3.239	3.239	3.249	3.141	3.259	24,108,493	3.2091	1.85%
2006-09-28	0	3.240	3.240	3.250	3.180	3.250	13,907,700	44,731,910	3.2163	3.180	3.180	3.190	3.121	3.190	14,169,474	3.1569	1.57%
2006-09-27	0	3.190	3.190	3.200	3.150	3.210	20,484,000	65,389,100	3.1922	3.131	3.131	3.141	3.092	3.151	20,869,555	3.1332	0.95%
2006-09-26	0	3.160	3.160	3.170	3.090	3.210	20,348,000	64,627,100	3.1761	3.102	3.102	3.111	3.033	3.151	20,730,995	3.1174	-1.56%
2006-09-25	0	3.210	3.200	3.210	3.140	3.250	14,346,000	45,822,180	3.1941	3.151	3.141	3.151	3.082	3.190	14,616,024	3.1351	0.00%
2006-09-22	0	3.210	3.210	3.220	3.120	3.260	29,207,000	93,686,280	3.2077	3.151	3.151	3.161	3.062	3.200	29,756,742	3.1484	2.88%
2006-09-21	0	3.120	3.110	3.120	3.110	3.190	6,122,000	19,208,580	3.1376	3.062	3.053	3.062	3.053	3.131	6,237,230	3.0797	-0.95%
2006-09-20	0	3.150	3.150	3.160	3.130	3.190	12,396,000	39,122,520	3.1561	3.092	3.092	3.102	3.072	3.131	12,629,321	3.0978	-2.17%
2006-09-19	0	3.220	3.210	3.220	3.120	3.240	40,206,000	128,391,800	3.1933	3.161	3.151	3.161	3.062	3.180	40,962,768	3.1344	4.55%
2006-09-18	0	3.080	3.070	3.080	3.040	3.090	5,476,000	16,797,560	3.0675	3.023	3.013	3.023	2.984	3.033	5,579,071	3.0108	0.33%
2006-09-15	0	3.070	3.060	3.070	3.040	3.110	3,674,000	11,293,760	3.0740	3.013	3.003	3.013	2.984	3.053	3,743,153	3.0172	-1.60%
2006-09-14	0	3.120	3.120	3.130	3.070	3.130	10,193,000	31,679,498	3.1080	3.062	3.062	3.072	3.013	3.072	10,384,855	3.0505	0.65%
2006-09-13	0	3.100	3.100	3.110	2.960	3.120	17,859,000	54,636,190	3.0593	3.043	3.043	3.053	2.905	3.062	18,195,147	3.0028	2.31%
2006-09-12	0	3.030	3.030	3.040	2.860	3.040	22,884,000	67,560,820	2.9523	2.974	2.974	2.984	2.807	2.984	23,314,729	2.8978	0.33%
2006-09-11	0	3.020	3.020	3.030	2.980	3.100	15,698,000	47,496,100	3.0256	2.964	2.964	2.974	2.925	3.043	15,993,472	2.9697	-2.89%
2006-09-08	0	3.110	3.110	3.120	3.090	3.150	13,512,000	42,182,660	3.1219	3.053	3.053	3.062	3.033	3.092	13,766,326	3.0642	-1.27%
2006-09-07	0	3.150	3.150	3.160	3.040	3.180	20,448,000	64,055,280	3.1326	3.092	3.092	3.102	2.984	3.121	20,832,878	3.0747	1.29%
2006-09-06	0	3.110	3.110	3.120	3.090	3.190	20,864,000	65,147,440	3.1225	3.053	3.053	3.062	3.033	3.131	21,256,708	3.0648	-1.27%
2006-09-05	0	3.150	3.150	3.160	2.950	3.180	60,434,000	187,100,972	3.0960	3.092	3.092	3.102	2.896	3.121	61,571,504	3.0388	6.78%
2006-09-04	0	2.950	2.950	2.960	2.830	2.980	17,886,256	51,976,459	2.9059	2.896	2.896	2.905	2.778	2.925	18,222,916	2.8523	4.24%
2006-09-01	0	2.830	2.830	2.840	2.780	2.840	8,944,436	25,140,986	2.8108	2.778	2.778	2.788	2.729	2.788	9,112,790	2.7589	0.71%
2006-08-31	0	2.810	2.820	2.830	2.810	2.850	8,631,000	24,433,750	2.8309	2.758	2.768	2.778	2.758	2.797	8,793,455	2.7786	0.00%
2006-08-30	0	2.810	2.800	2.810	2.790	2.840	8,314,000	23,374,280	2.8114	2.758	2.748	2.758	2.738	2.788	8,470,488	2.7595	-1.06%
2006-08-29	0	2.840	2.840	2.860	2.770	2.870	16,708,000	47,182,720	2.8240	2.788	2.788	2.807	2.719	2.817	17,022,482	2.7718	-0.70%
2006-08-28	0	2.860	2.860	2.880	2.820	2.890	10,014,000	28,663,620	2.8624	2.807	2.807	2.827	2.768	2.837	10,202,486	2.8095	0.35%
2006-08-25	0	2.850	2.850	2.860	2.850	2.910	8,622,000	24,696,980	2.8644	2.797	2.797	2.807	2.797	2.856	8,784,286	2.8115	-1.38%
2006-08-24	0	2.890	2.890	2.900	2.870	2.930	9,503,400	27,570,948	2.9012	2.837	2.837	2.846	2.817	2.876	9,682,275	2.8476	-1.03%
2006-08-23	0	2.920	2.900	2.910	2.900	2.990	7,655,000	22,558,660	2.9469	2.866	2.846	2.856	2.846	2.935	7,799,084	2.8925	-2.01%
2006-08-22	0	2.980	2.970	2.980	2.820	2.980	15,172,000	44,447,020	2.9295	2.925	2.915	2.925	2.768	2.925	15,457,571	2.8754	5.67%
2006-08-21	0	2.820	2.810	2.820	2.800	2.910	12,388,000	35,091,980	2.8327	2.768	2.758	2.768	2.748	2.856	12,621,170	2.7804	-2.08%
2006-08-18	0	2.880	2.870	2.880	2.850	2.890	5,590,000	16,060,500	2.8731	2.827	2.817	2.827	2.797	2.837	5,695,216	2.8200	-0.69%
2006-08-17	0	2.900	2.890	2.900	2.880	2.920	11,930,000	34,536,780	2.8950	2.846	2.837	2.846	2.827	2.866	12,154,550	2.8415	0.00%
2006-08-16	0	2.900	2.900	2.910	2.870	2.910	9,506,000	27,539,540	2.8971	2.846	2.846	2.856	2.817	2.856	9,684,924	2.8435	1.05%
2006-08-15	0	2.870	2.860	2.870	2.850	2.900	7,282,000	20,919,720	2.8728	2.817	2.807	2.817	2.797	2.846	7,419,064	2.8197	-1.03%
2006-08-14	0	2.900	2.900	2.910	2.900	2.950	7,746,000	22,564,180	2.9130	2.846	2.846	2.856	2.846	2.896	7,891,797	2.8592	-2.36%
2006-08-11	0	2.970	2.970	2.980	2.900	3.000	8,116,000	24,044,860	2.9626	2.915	2.915	2.925	2.846	2.945	8,268,761	2.9079	0.34%
2006-08-10	0	2.960	2.960	2.970	2.880	2.970	11,558,000	33,734,080	2.9187	2.905	2.905	2.915	2.827	2.915	11,775,548	2.8648	1.72%
2006-08-09	0	2.910	2.890	2.910	2.780	2.960	22,992,000	65,934,240	2.8677	2.856	2.837	2.856	2.729	2.905	23,424,761	2.8147	-1.69%
2006-08-08	0	2.960	2.950	2.960	2.940	3.020	8,960,000	26,609,620	2.9698	2.905	2.896	2.905	2.886	2.964	9,128,647	2.9150	-1.00%
2006-08-07	0	2.990	2.990	3.000	2.970	3.040	6,166,000	18,479,120	2.9969	2.935	2.935	2.945	2.915	2.984	6,282,058	2.9416	0.67%
2006-08-04	0	2.970	2.960	2.970	2.940	3.060	11,764,000	35,133,680	2.9865	2.915	2.905	2.915	2.886	3.003	11,985,425	2.9314	-2.30%
2006-08-03	0	3.040	3.030	3.050	2.990	3.070	10,514,000	31,906,660	3.0347	2.984	2.974	2.994	2.935	3.013	10,711,897	2.9786	1.33%
2006-08-02	0	3.000	2.990	3.010	2.980	3.050	6,554,702	19,760,119	3.0146	2.945	2.935	2.954	2.925	2.994	6,678,076	2.9590	-0.66%
2006-08-01	0	3.020	3.010	3.020	2.940	3.030	7,836,000	23,338,380	2.9784	2.964	2.954	2.964	2.886	2.974	7,983,491	2.9233	1.00%
2006-07-31	0	2.990	2.980	3.000	2.940	3.010	9,932,000	29,620,500	2.9823	2.935	2.925	2.945	2.886	2.954	10,118,943	2.9272	0.00%
2006-07-28	0	2.990	2.970	2.990	2.960	3.070	10,726,000	32,246,260	3.0064	2.935	2.915	2.935	2.905	3.013	10,927,888	2.9508	-1.64%
2006-07-27	0	3.040	3.040	3.050	3.010	3.080	9,396,000	28,501,720	3.0334	2.984	2.984	2.994	2.954	3.023	9,572,854	2.9773	-0.65%
2006-07-26	0	3.060	3.050	3.060	3.020	3.090	12,408,000	37,946,300	3.0582	3.003	2.994	3.003	2.964	3.033	12,641,547	3.0017	1.32%
2006-07-25	0	3.020	3.010	3.020	3.000	3.080	10,854,000	32,950,180	3.0358	2.964	2.954	2.964	2.945	3.023	11,058,297	2.9797	1.00%
2006-07-24	0	2.990	2.980	2.990	2.970	3.030	14,780,000	44,234,760	2.9929	2.935	2.925	2.935	2.915	2.974	15,058,193	2.9376	-2.76%
2006-07-21	0	3.075	3.075	3.100	3.025	3.100	16,139,000	49,410,650	3.0616	3.018	3.018	3.043	2.969	3.043	16,442,772	3.0050	-1.60%
2006-07-20	0	3.125	3.125	3.150	3.100	3.200	19,850,000	62,593,900	3.1533	3.067	3.067	3.092	3.043	3.141	20,223,622	3.0951	1.63%
2006-07-19	0	3.075	3.050	3.075	3.050	3.200	35,718,000	111,634,050	3.1254	3.018	2.994	3.018	2.994	3.141	36,390,293	3.0677	-7.52%
2006-07-18	1	-	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
2006-07-12	0	3.325	3.325	3.350	3.275	3.350	48,224,000	159,374,300	3.3049	3.264	3.264	3.288	3.214	3.288	49,131,685	3.2438	3.91%
2006-07-11	0	3.200	3.200	3.225	3.175	3.250	18,378,000	58,834,100	3.2013	3.141	3.141	3.165	3.116	3.190	18,723,915	3.1422	-1.54%
2006-07-10	0	3.250	3.225	3.250	3.075	3.250	30,720,000	98,069,300	3.1924	3.190	3.165	3.190	3.018	3.190	31,298,220	3.1334	2.36%
2006-07-07	0	3.175	3.175	3.200	3.125	3.200	40,776,000	129,027,550	3.1643	3.116	3.116	3.141	3.067	3.141	41,543,496	3.1058	2.42%
2006-07-06	0	3.100	3.075	3.100	2.925	3.100	24,014,000	72,849,066	3.0336	3.043	3.018	3.043	2.871	3.043	24,465,998	2.9776	4.20%
2006-07-05	0	2.975	2.975	3.000	2.975	3.100	30,974,000	93,829,750	3.0293	2.920	2.920	2.945	2.920	3.043	31,557,001	2.9733	-2.46%
2006-07-04	0	3.050	3.050	3.075	3.025	3.200	37,828,000	116,804,450	3.0878	2.994	2.994	3.018	2.969	3.141	38,540,008	3.0307	-2.40%
2006-07-03	0	3.125	3.125	3.150	2.950	3.150	64,669,829	197,923,457	3.0605	3.067	3.067	3.092	2.896	3.092	65,887,061	3.0040	6.84%
2006-06-30	0	2.925	2.925	2.950	2.875	2.975	51,782,000	151,549,100	2.9267	2.871	2.871	2.896	2.822	2.920	52,756,654	2.8726	3.54%
2006-06-29	0	2.825	2.825	2.850	2.775	2.925	55,884,000	158,972,500	2.8447	2.773	2.773	2.797	2.724	2.871	56,935,863	2.7921	3.67%
2006-06-28	1	-	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.00%
2006-06-21	0	2.725	2.700	2.725	2.650	2.750	22,412,000	60,626,250	2.7051	2.675	2.650	2.675	2.601	2.699	22,833,844	2.6551	3.81%
2006-06-20	0	2.625	2.625	2.650	2.550	2.650	12,378,000	32,337,550	2.6125	2.577	2.577	2.601	2.503	2.601	12,610,982	2.5642	0.96%
2006-06-19	0	2.600	2.600	2.625	2.600	2.700	13,656,000	35,955,750	2.6330	2.552	2.552	2.577	2.552	2.650	13,913,037	2.5843	-2.80%
2006-06-16	0	2.675	2.675	2.700	2.625	2.775	41,826,000	112,393,900	2.6872	2.626	2.626	2.650	2.577	2.724	42,613,260	2.6375	3.88%
2006-06-15	0	2.575	2.550	2.575	2.425	2.575	20,834,000	51,913,100	2.4917	2.527	2.503	2.527	2.380	2.527	21,226,143	2.4457	6.19%
2006-06-14	0	2.425	2.400	2.425	2.225	2.425	28,258,000	66,481,700	2.3527	2.380	2.356	2.380	2.184	2.380	28,789,879	2.3092	-1.02%
2006-06-13	0	2.450	2.450	2.475	2.425	2.525	18,878,000	46,549,350	2.4658	2.405	2.405	2.429	2.380	2.478	19,233,327	2.4202	-4.85%
2006-06-12	0	2.575	2.550	2.575	2.500	2.600	11,864,000	30,292,350	2.5533	2.527	2.503	2.527	2.454	2.552	12,087,307	2.5061	3.00%
2006-06-09	0	2.500	2.500	2.525	2.450	2.600	35,395,900	88,879,213	2.5110	2.454	2.454	2.478	2.405	2.552	36,062,131	2.4646	-0.99%
2006-06-08	0	2.525	2.525	2.550	2.475	2.675	43,792,000	112,428,650	2.5673	2.478	2.478	2.503	2.429	2.626	44,616,264	2.5199	-8.18%
2006-06-07	0	2.750	2.725	2.750	2.725	2.800	9,488,000	26,026,450	2.7431	2.699	2.675	2.699	2.675	2.748	9,666,586	2.6924	-2.65%
2006-06-06	0	2.825	2.800	2.825	2.700	2.825	15,508,000	42,967,600	2.7707	2.773	2.748	2.773	2.650	2.773	15,799,896	2.7195	1.80%
2006-06-05	0	2.775	2.775	2.800	2.750	2.825	28,576,114	79,970,408	2.7985	2.724	2.724	2.748	2.699	2.773	29,113,981	2.7468	1.83%
2006-06-02	0	2.725	2.725	2.750	2.625	2.800	27,344,963	74,419,752	2.7215	2.675	2.675	2.699	2.577	2.748	27,859,657	2.6712	0.93%
2006-06-01	0	2.700	2.675	2.700	2.675	2.825	43,136,823	118,606,444	2.7495	2.650	2.626	2.650	2.626	2.773	43,948,755	2.6987	-9.24%
2006-05-30	0	2.975	3.050	3.100	2.500	3.050	89,054,000	242,022,450	2.7177	2.920	2.994	3.043	2.454	2.994	90,730,198	2.6675	16.67%
2006-05-29	0	2.550	2.525	2.550	2.500	2.650	52,344,000	134,965,300	2.5784	2.503	2.478	2.503	2.454	2.601	53,329,232	2.5308	-1.92%
2006-05-26	0	2.600	2.600	2.625	2.575	2.700	61,204,000	160,503,900	2.6224	2.552	2.552	2.577	2.527	2.650	62,355,998	2.5740	1.96%
2006-05-25	0	2.550	2.550	2.575	2.500	2.725	57,372,000	149,147,500	2.5997	2.503	2.503	2.527	2.454	2.675	58,451,871	2.5516	-8.93%
2006-05-24	0	2.800	2.775	2.800	2.775	2.975	49,720,000	142,571,600	2.8675	2.748	2.724	2.748	2.724	2.920	50,655,843	2.8145	0.00%
2006-05-23	0	2.800	2.800	2.825	2.725	2.850	60,908,000	169,463,800	2.7823	2.748	2.748	2.773	2.675	2.797	62,054,426	2.7309	2.75%
2006-05-22	0	2.725	2.725	2.750	2.675	3.125	148,126,000	422,435,900	2.8519	2.675	2.675	2.699	2.626	3.067	150,914,066	2.7992	-14.84%
2006-05-19	0	3.200	3.175	3.200	3.175	3.300	43,126,000	140,100,600	3.2486	3.141	3.116	3.141	3.116	3.239	43,937,729	3.1886	-4.48%
2006-05-18	0	3.350	3.325	3.350	3.200	3.375	40,668,000	134,184,200	3.2995	3.288	3.264	3.288	3.141	3.313	41,433,464	3.2385	-3.60%
2006-05-17	0	3.475	3.475	3.500	3.375	3.475	52,022,000	178,862,600	3.4382	3.411	3.411	3.435	3.313	3.411	53,001,172	3.3747	5.30%
2006-05-16	0	3.300	3.300	3.325	3.150	3.450	114,920,000	378,017,000	3.2894	3.239	3.239	3.264	3.092	3.386	117,083,054	3.2286	-6.38%
2006-05-15	0	3.525	3.525	3.550	3.500	3.700	68,170,000	246,687,850	3.6187	3.460	3.460	3.484	3.435	3.632	69,453,113	3.5519	-6.00%
2006-05-12	0	3.750	3.725	3.750	3.725	3.975	179,456,000	694,422,550	3.8696	3.681	3.656	3.681	3.656	3.902	182,833,767	3.7981	-5.06%
2006-05-11	0	3.950	3.950	3.975	3.700	4.025	184,554,000	717,431,800	3.8874	3.877	3.877	3.902	3.632	3.951	188,027,723	3.8156	6.76%
2006-05-10	0	3.700	3.700	3.725	3.625	3.875	170,564,000	636,859,600	3.7338	3.632	3.632	3.656	3.558	3.803	173,774,400	3.6649	7.25%
2006-05-09	1	-	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	3.386	-	-	-	-	0	-	0.00%
2006-05-04	0	3.450	3.425	3.450	3.375	3.500	35,808,000	123,156,350	3.4394	3.386	3.362	3.386	3.313	3.435	36,481,987	3.3758	-0.72%
2006-05-03	0	3.475	3.475	3.500	3.400	3.550	64,482,000	224,178,650	3.4766	3.411	3.411	3.435	3.337	3.484	65,695,697	3.4124	2.21%
2006-05-02	0	3.400	3.375	3.400	3.300	3.450	57,574,000	194,326,050	3.3752	3.337	3.313	3.337	3.239	3.386	58,657,673	3.3129	5.43%
2006-04-28	0	3.225	3.225	3.250	3.050	3.250	74,358,666	235,286,348	3.1642	3.165	3.165	3.190	2.994	3.190	75,758,264	3.1058	-3.01%
2006-04-27	0	3.325	3.300	3.325	3.275	3.425	51,812,000	173,225,213	3.3433	3.264	3.239	3.264	3.214	3.362	52,787,219	3.2816	-1.48%
2006-04-26	0	3.375	3.375	3.400	3.275	3.450	122,282,000	412,394,900	3.3725	3.313	3.313	3.337	3.214	3.386	124,583,624	3.3102	3.85%
2006-04-25	0	3.250	3.250	3.275	3.175	3.675	190,378,000	640,799,000	3.3659	3.190	3.190	3.214	3.116	3.607	193,961,344	3.3037	-11.56%
2006-04-24	0	3.675	3.650	3.675	3.650	3.950	204,482,000	779,529,420	3.8122	3.607	3.583	3.607	3.583	3.877	208,330,813	3.7418	3.52%
2006-04-21	0	3.550	3.525	3.550	3.450	3.625	174,064,000	618,647,760	3.5541	3.484	3.460	3.484	3.386	3.558	177,340,278	3.4885	-5.33%
2006-04-20	0	3.750	3.750	3.775	3.100	3.775	399,038,250	1,392,631,413	3.4900	3.681	3.681	3.705	3.043	3.705	406,549,052	3.4255	20.97%
2006-04-19	0	3.100	3.075	3.100	3.000	3.150	89,102,000	274,968,550	3.0860	3.043	3.018	3.043	2.945	3.092	90,779,101	3.0290	0.81%
2006-04-18	0	3.075	3.075	3.100	3.050	3.150	87,278,000	271,462,160	3.1103	3.018	3.018	3.043	2.994	3.092	88,920,769	3.0529	1.65%
2006-04-13	0	3.025	3.025	3.050	2.925	3.125	73,762,000	223,241,450	3.0265	2.969	2.969	2.994	2.871	3.067	75,150,368	2.9706	-0.82%
2006-04-12	0	3.050	3.025	3.050	3.000	3.275	101,604,000	316,680,750	3.1168	2.994	2.969	2.994	2.945	3.214	103,516,417	3.0592	-6.87%
2006-04-11	0	3.275	3.250	3.275	3.200	3.300	61,229,500	199,436,400	3.2572	3.214	3.190	3.214	3.141	3.239	62,381,978	3.1970	1.55%
2006-04-10	0	3.225	3.225	3.250	3.150	3.250	60,464,000	193,957,800	3.2078	3.165	3.165	3.190	3.092	3.190	61,602,069	3.1486	1.57%
2006-04-07	0	3.175	3.175	3.200	3.150	3.250	113,196,000	362,560,800	3.2029	3.116	3.116	3.141	3.092	3.190	115,326,605	3.1438	-3.05%
2006-04-06	0	3.275	3.250	3.275	3.050	3.275	249,380,667	788,297,701	3.1610	3.214	3.190	3.214	2.994	3.214	254,074,575	3.1026	9.17%
2006-04-04	0	3.000	2.975	3.000	2.950	3.175	192,571,500	589,222,540	3.0598	2.945	2.920	2.945	2.896	3.116	196,196,131	3.0032	-2.44%
2006-04-03	0	3.075	3.075	3.100	2.950	3.100	277,932,683	845,286,784	3.0413	3.018	3.018	3.043	2.896	3.043	283,164,004	2.9851	7.89%
2006-03-31	0	2.850	2.850	2.875	2.650	3.000	947,051,334	2,714,032,154	2.8658	2.797	2.797	2.822	2.601	2.945	964,876,980	2.8128

---

Webb-site Database - Powered By Linux Group

Back to top

---