Lyxor ETF MSCI Taiwan: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02837	2008-06-03	2012-03-07	2012-03-13	Docs

• Buybacks
• 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
2012-03-12	1	-	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	0.00%
2012-03-07	0	7.350	-	7.380	7.000	7.390	285,000	2,098,050	7.3616	7.350	-	7.380	7.000	7.390	285,000	7.3616	-0.94%
2012-03-06	0	7.420	-	7.430	7.370	7.440	238,500	1,770,885	7.4251	7.420	-	7.430	7.370	7.440	238,500	7.4251	-0.80%
2012-03-05	0	7.480	-	7.500	7.450	7.540	129,500	971,025	7.4983	7.480	-	7.500	7.450	7.540	129,500	7.4983	-1.71%
2012-03-02	0	7.610	-	7.640	7.610	7.660	198,000	1,510,825	7.6304	7.610	-	7.640	7.610	7.660	198,000	7.6304	0.13%
2012-03-01	0	7.600	-	7.620	7.600	7.680	69,500	530,880	7.6386	7.600	-	7.620	7.600	7.680	69,500	7.6386	-0.91%
2012-02-29	0	7.670	7.670	7.680	7.410	7.670	530,000	4,039,890	7.6224	7.670	7.670	7.680	7.410	7.670	530,000	7.6224	3.51%
2012-02-28	0	7.410	7.300	7.430	7.290	7.440	418,500	3,104,730	7.4187	7.410	7.300	7.430	7.290	7.440	418,500	7.4187	0.54%
2012-02-27	0	7.370	7.300	7.400	7.300	7.400	294,000	2,171,210	7.3851	7.370	7.300	7.400	7.300	7.400	294,000	7.3851	-0.67%
2012-02-24	0	7.420	7.300	7.450	7.370	7.450	127,000	942,595	7.4220	7.420	7.300	7.450	7.370	7.450	127,000	7.4220	0.13%
2012-02-23	0	7.410	7.300	7.440	7.390	7.420	22,000	163,195	7.4180	7.410	7.300	7.440	7.390	7.420	22,000	7.4180	-1.07%
2012-02-22	0	7.490	-	7.490	7.420	7.500	330,890	2,475,282	7.4807	7.490	-	7.490	7.420	7.500	330,890	7.4807	0.81%
2012-02-21	0	7.430	7.200	7.450	7.340	7.440	201,000	1,481,090	7.3686	7.430	7.200	7.450	7.340	7.440	201,000	7.3686	0.27%
2012-02-20	0	7.410	7.410	7.430	7.410	7.470	165,000	1,226,255	7.4318	7.410	7.410	7.430	7.410	7.470	165,000	7.4318	-0.54%
2012-02-17	0	7.450	-	7.450	7.380	7.600	367,000	2,728,910	7.4357	7.450	-	7.450	7.380	7.600	367,000	7.4357	1.22%
2012-02-16	0	7.360	-	7.400	7.350	7.450	219,000	1,621,945	7.4061	7.360	-	7.400	7.350	7.450	219,000	7.4061	-1.74%
2012-02-15	0	7.490	-	7.540	7.380	7.540	656,500	4,922,975	7.4988	7.490	-	7.540	7.380	7.540	656,500	7.4988	1.90%
2012-02-14	0	7.350	-	7.400	7.300	7.380	120,500	883,275	7.3301	7.350	-	7.400	7.300	7.380	120,500	7.3301	-0.68%
2012-02-13	0	7.400	7.350	7.400	7.350	7.400	225,500	1,663,100	7.3752	7.400	7.350	7.400	7.350	7.400	225,500	7.3752	0.41%
2012-02-10	0	7.370	7.300	7.390	7.370	7.450	114,500	848,985	7.4147	7.370	7.300	7.390	7.370	7.450	114,500	7.4147	-1.47%
2012-02-09	0	7.480	7.430	7.490	7.420	7.500	120,500	901,960	7.4851	7.480	7.430	7.490	7.420	7.500	120,500	7.4851	0.81%
2012-02-08	0	7.420	7.420	7.470	7.300	7.450	916,270	6,784,471	7.4044	7.420	7.420	7.470	7.300	7.450	916,270	7.4044	1.92%
2012-02-07	0	7.280	7.070	7.300	7.200	7.280	829,000	6,021,115	7.2631	7.280	7.070	7.300	7.200	7.280	829,000	7.2631	0.69%
2012-02-06	0	7.230	-	7.240	7.210	7.280	45,500	329,595	7.2438	7.230	-	7.240	7.210	7.280	45,500	7.2438	0.28%
2012-02-03	0	7.210	7.210	7.260	7.210	7.250	229,000	1,658,455	7.2422	7.210	7.210	7.260	7.210	7.250	229,000	7.2422	-0.41%
2012-02-02	0	7.240	7.230	7.260	7.130	7.260	77,500	559,195	7.2154	7.240	7.230	7.260	7.130	7.260	77,500	7.2154	1.97%
2012-02-01	0	7.100	7.070	7.120	7.090	7.100	38,000	269,780	7.0995	7.100	7.070	7.120	7.090	7.100	38,000	7.0995	0.57%
2012-01-31	0	7.060	6.870	7.120	7.040	7.100	266,000	1,884,200	7.0835	7.060	6.870	7.120	7.040	7.100	266,000	7.0835	0.86%
2012-01-30	0	7.000	6.780	7.040	7.000	7.050	582,330	4,092,495	7.0278	7.000	6.780	7.040	7.000	7.050	582,330	7.0278	-0.71%
2012-01-27	0	7.050	7.010	7.080	7.020	7.050	219,500	1,545,500	7.0410	7.050	7.010	7.080	7.020	7.050	219,500	7.0410	0.28%
2012-01-26	0	7.030	7.030	7.050	6.900	7.080	129,000	906,785	7.0293	7.030	7.030	7.050	6.900	7.080	129,000	7.0293	1.88%
2012-01-20	0	6.900	6.700	6.930	6.880	6.900	219,500	1,514,400	6.8993	6.900	6.700	6.930	6.880	6.900	219,500	6.8993	1.02%
2012-01-19	0	6.830	6.590	6.840	6.800	6.830	172,500	1,177,125	6.8239	6.830	6.590	6.840	6.800	6.830	172,500	6.8239	0.74%
2012-01-18	0	6.780	6.560	6.800	6.760	6.800	107,000	726,040	6.7854	6.780	6.560	6.800	6.760	6.800	107,000	6.7854	-0.59%
2012-01-17	0	6.820	6.820	6.840	6.720	6.820	65,500	445,225	6.7973	6.820	6.820	6.840	6.720	6.820	65,500	6.7973	1.94%
2012-01-16	0	6.690	6.680	6.690	6.670	6.800	56,000	375,550	6.7063	6.690	6.680	6.690	6.670	6.800	56,000	6.7063	-1.91%
2012-01-13	0	6.820	6.800	6.820	6.780	6.830	23,000	156,795	6.8172	6.820	6.800	6.820	6.780	6.830	23,000	6.8172	0.59%
2012-01-12	0	6.780	6.570	6.790	6.580	6.790	41,500	281,360	6.7798	6.780	6.570	6.790	6.580	6.790	41,500	6.7798	0.00%
2012-01-11	0	6.780	6.580	6.800	6.760	6.790	69,000	467,750	6.7790	6.780	6.580	6.800	6.760	6.790	69,000	6.7790	0.44%
2012-01-10	0	6.750	6.530	6.750	6.600	6.750	465,000	3,130,250	6.7317	6.750	6.530	6.750	6.600	6.750	465,000	6.7317	1.66%
2012-01-09	0	6.640	6.440	6.870	6.560	6.640	66,500	438,350	6.5917	6.640	6.440	6.870	6.560	6.640	66,500	6.5917	0.00%
2012-01-06	0	6.640	6.610	6.640	6.610	6.640	82,500	547,565	6.6372	6.640	6.610	6.640	6.610	6.640	82,500	6.6372	0.15%
2012-01-05	0	6.630	6.510	6.670	6.620	6.630	32,000	212,040	6.6263	6.630	6.510	6.670	6.620	6.630	32,000	6.6263	0.45%
2012-01-04	0	6.600	6.480	9.260	6.570	6.600	29,500	194,505	6.5934	6.600	6.480	9.260	6.570	6.600	29,500	6.5934	0.30%
2012-01-03	0	6.580	6.550	6.620	6.500	6.580	567,000	3,715,710	6.5533	6.580	6.550	6.620	6.500	6.580	567,000	6.5533	0.46%
2011-12-30	0	6.550	6.420	6.550	6.530	6.600	57,000	373,560	6.5537	6.550	6.420	6.550	6.530	6.600	57,000	6.5537	0.00%
2011-12-29	0	6.550	6.430	6.600	6.480	6.550	63,000	411,460	6.5311	6.550	6.430	6.600	6.480	6.550	63,000	6.5311	0.61%
2011-12-28	0	6.510	6.450	6.580	6.500	6.510	7,500	48,770	6.5027	6.510	6.450	6.580	6.500	6.510	7,500	6.5027	-1.36%
2011-12-23	0	6.600	-	6.710	6.570	6.630	68,500	451,545	6.5919	6.600	-	6.710	6.570	6.630	68,500	6.5919	2.33%
2011-12-22	0	6.450	6.450	6.480	6.450	6.460	92,000	594,230	6.4590	6.450	6.450	6.480	6.450	6.460	92,000	6.4590	-0.92%
2011-12-21	0	6.510	6.480	6.510	6.440	6.510	209,000	1,349,575	6.4573	6.510	6.480	6.510	6.440	6.510	209,000	6.4573	5.68%
2011-12-20	0	6.160	-	6.220	6.100	6.200	54,000	332,975	6.1662	6.160	-	6.220	6.100	6.200	54,000	6.1662	0.65%
2011-12-19	0	6.120	6.000	6.260	6.110	6.120	35,500	217,210	6.1186	6.120	6.000	6.260	6.110	6.120	35,500	6.1186	-2.24%
2011-12-16	0	6.260	-	6.480	6.220	6.300	54,000	336,500	6.2315	6.260	-	6.480	6.220	6.300	54,000	6.2315	0.64%
2011-12-15	0	6.220	-	-	6.200	6.260	384,500	2,400,295	6.2426	6.220	-	-	6.200	6.260	384,500	6.2426	-2.66%
2011-12-14	0	6.390	6.390	6.580	6.340	6.400	7,000	44,440	6.3486	6.390	6.390	6.580	6.340	6.400	7,000	6.3486	-0.16%
2011-12-13	0	6.400	-	6.480	6.350	6.400	241,500	1,537,660	6.3671	6.400	-	6.480	6.350	6.400	241,500	6.3671	0.31%
2011-12-12	0	6.380	-	6.460	6.210	6.500	313,000	2,000,480	6.3913	6.380	-	6.460	6.210	6.500	313,000	6.3913	0.16%
2011-12-09	0	6.370	6.300	6.580	6.350	6.430	194,000	1,240,170	6.3926	6.370	6.300	6.580	6.350	6.430	194,000	6.3926	-1.39%
2011-12-08	0	6.460	6.440	6.580	6.440	6.560	263,500	1,702,630	6.4616	6.460	6.440	6.580	6.440	6.560	263,500	6.4616	-1.82%
2011-12-07	0	6.580	6.580	6.640	6.580	6.730	108,000	725,640	6.7189	6.580	6.580	6.640	6.580	6.730	108,000	6.7189	0.97%
2011-12-06	0	6.750	6.710	6.750	6.750	6.750	2,000	13,500	6.7500	6.517	6.478	6.517	6.517	6.517	2,072	6.5168	-1.46%
2011-12-05	0	6.850	6.800	6.850	6.860	6.860	500	3,430	6.8600	6.613	6.565	6.613	6.623	6.623	518	6.6230	-0.72%
2011-12-02	0	6.900	6.850	6.950	-	-	0	0	-	6.662	6.613	6.710	-	-	0	-	0.00%
2011-12-01	0	6.900	-	9.000	6.890	6.920	33,000	227,865	6.9050	6.662	-	8.689	6.652	6.681	34,181	6.6664	5.02%
2011-11-30	0	6.570	-	6.790	6.570	6.570	100,000	657,000	6.5700	6.343	-	6.555	6.343	6.343	103,578	6.3430	-0.30%
2011-11-29	0	6.590	6.590	6.900	-	-	0	0	-	6.362	6.362	6.662	-	-	0	-	0.15%
2011-11-28	0	6.580	6.400	6.660	6.580	6.580	3,500	23,030	6.5800	6.353	6.179	6.430	6.353	6.353	3,625	6.3527	1.70%
2011-11-25	0	6.470	6.400	6.480	6.470	6.470	4,000	25,880	6.4700	6.246	6.179	6.256	6.246	6.246	4,143	6.2465	-1.22%
2011-11-24	0	6.550	6.550	6.620	6.540	6.540	30,000	196,200	6.5400	6.324	6.324	6.391	6.314	6.314	31,074	6.3141	0.00%
2011-11-23	0	6.550	6.460	6.550	6.550	6.700	9,000	59,870	6.6522	6.324	6.237	6.324	6.324	6.469	9,322	6.4224	-2.96%
2011-11-22	0	6.750	6.680	6.750	6.740	6.750	310,500	2,093,775	6.7432	6.517	6.449	6.517	6.507	6.517	321,611	6.5103	-0.59%
2011-11-21	0	6.790	6.710	6.900	6.800	7.140	2,500	17,680	7.0720	6.555	6.478	6.662	6.565	6.893	2,589	6.8277	-2.16%
2011-11-18	0	6.940	6.900	6.960	6.930	6.940	332,000	2,301,770	6.9330	6.700	6.662	6.720	6.691	6.700	343,880	6.6935	-1.28%
2011-11-17	0	7.030	7.030	7.100	-	-	0	0	-	6.787	6.787	6.855	-	-	0	-	0.14%
2011-11-16	0	7.020	7.020	7.200	7.000	7.000	10,000	70,000	7.0000	6.777	6.777	6.951	6.758	6.758	10,358	6.7582	-2.50%
2011-11-15	0	7.200	-	-	-	-	0	0	-	6.951	-	-	-	-	0	-	0.00%
2011-11-14	0	7.200	7.190	7.370	7.100	7.200	13,500	96,640	7.1585	6.951	6.942	7.115	6.855	6.951	13,983	6.9112	2.56%
2011-11-11	0	7.020	6.970	7.040	7.020	7.020	3,000	21,060	7.0200	6.777	6.729	6.797	6.777	6.777	3,107	6.7775	1.15%
2011-11-10	0	6.940	-	7.400	6.940	6.950	3,000	20,840	6.9467	6.700	-	7.144	6.700	6.710	3,107	6.7067	-4.14%
2011-11-09	0	7.240	-	7.400	-	-	0	0	-	6.990	-	7.144	-	-	0	-	0.14%
2011-11-08	0	7.230	7.060	7.400	7.230	7.320	52,500	380,685	7.2511	6.980	6.816	7.144	6.980	7.067	54,379	7.0006	-0.41%
2011-11-07	0	7.260	-	7.300	7.260	7.260	10,000	72,600	7.2600	7.009	-	7.048	7.009	7.009	10,358	7.0092	0.00%
2011-11-04	0	7.260	7.250	7.300	7.260	7.300	9,500	69,180	7.2821	7.009	7.000	7.048	7.009	7.048	9,840	7.0305	3.13%
2011-11-03	0	7.040	7.030	7.100	7.040	7.110	3,500	24,850	7.1000	6.797	6.787	6.855	6.797	6.864	3,625	6.8547	-3.56%
2011-11-02	0	7.300	6.800	7.500	7.200	7.290	20,500	148,500	7.2439	7.048	6.565	7.241	6.951	7.038	21,234	6.9936	1.11%
2011-11-01	0	7.220	-	7.500	7.220	7.280	28,500	206,935	7.2609	6.971	-	7.241	6.971	7.028	29,520	7.0100	-0.82%
2011-10-31	0	7.280	-	7.400	7.280	7.400	23,000	167,620	7.2878	7.028	-	7.144	7.028	7.144	23,823	7.0360	-1.09%
2011-10-28	0	7.360	-	7.450	7.320	7.450	62,500	459,925	7.3588	7.106	-	7.193	7.067	7.193	64,737	7.1046	1.38%
2011-10-27	0	7.260	-	9.500	7.220	7.300	120,000	867,805	7.2317	7.009	-	9.172	6.971	7.048	124,294	6.9819	0.97%
2011-10-26	0	7.190	-	7.250	-	-	800,000	5,664,000	7.0800	6.942	-	7.000	-	-	828,628	6.8354	0.70%
2011-10-25	0	7.140	-	7.450	7.110	7.230	17,500	125,775	7.1871	6.893	-	7.193	6.864	6.980	18,126	6.9388	0.00%
2011-10-24	0	7.140	6.800	9.500	7.100	7.100	1,000	7,100	7.1000	6.893	6.565	9.172	6.855	6.855	1,036	6.8547	4.23%
2011-10-21	0	6.850	6.850	6.920	6.830	6.900	3,000	20,560	6.8533	6.613	6.613	6.681	6.594	6.662	3,107	6.6166	-1.01%
2011-10-20	0	6.920	6.860	6.920	-	-	0	0	-	6.681	6.623	6.681	-	-	0	-	-1.14%
2011-10-19	0	7.000	-	9.500	7.000	7.000	68,500	479,500	7.0000	6.758	-	9.172	6.758	6.758	70,951	6.7582	0.14%
2011-10-18	0	6.990	-	7.070	6.980	7.020	47,000	329,320	7.0068	6.749	-	6.826	6.739	6.777	48,682	6.7647	-2.78%
2011-10-17	0	7.190	7.100	7.200	7.220	7.220	3,500	25,270	7.2200	6.942	6.855	6.951	6.971	6.971	3,625	6.9706	2.42%
2011-10-14	0	7.020	6.950	7.020	-	-	0	0	-	6.777	6.710	6.777	-	-	0	-	-0.28%
2011-10-13	0	7.040	-	7.200	-	-	0	0	-	6.797	-	6.951	-	-	0	-	0.57%
2011-10-12	0	7.000	7.000	7.100	7.000	7.100	26,000	184,500	7.0962	6.758	6.758	6.855	6.758	6.855	26,930	6.8510	-0.14%
2011-10-11	0	7.010	6.990	7.100	-	-	0	0	-	6.768	6.749	6.855	-	-	0	-	2.04%
2011-10-10	0	6.870	6.800	6.900	-	-	0	0	-	6.633	6.565	6.662	-	-	0	-	1.48%
2011-10-07	0	6.770	-	6.950	6.750	6.780	62,000	419,710	6.7695	6.536	-	6.710	6.517	6.546	64,219	6.5356	0.74%
2011-10-06	0	6.720	-	6.800	6.560	6.780	56,110	376,464	6.7094	6.488	-	6.565	6.333	6.546	58,118	6.4776	2.13%
2011-10-04	0	6.580	6.450	6.650	6.580	6.650	46,000	304,080	6.6104	6.353	6.227	6.420	6.353	6.420	47,646	6.3821	-0.30%
2011-10-03	0	6.600	-	6.750	6.600	6.650	36,000	238,850	6.6347	6.372	-	6.517	6.372	6.420	37,288	6.4055	-2.37%
2011-09-30	0	6.760	6.760	6.820	6.750	6.810	170,500	1,151,705	6.7549	6.526	6.526	6.584	6.517	6.575	176,601	6.5215	-0.88%
2011-09-28	0	6.820	6.760	6.910	6.760	6.850	62,500	423,735	6.7798	6.584	6.526	6.671	6.526	6.613	64,737	6.5455	-0.87%
2011-09-27	0	6.880	6.740	6.900	6.760	6.880	20,500	138,935	6.7773	6.642	6.507	6.662	6.526	6.642	21,234	6.5432	5.85%
2011-09-26	0	6.500	6.480	6.570	6.440	6.740	48,000	310,675	6.4724	6.275	6.256	6.343	6.218	6.507	49,718	6.2488	-3.42%
2011-09-23	0	6.730	6.690	6.740	6.590	6.750	15,500	102,780	6.6310	6.497	6.459	6.507	6.362	6.517	16,055	6.4019	-2.18%
2011-09-22	0	6.880	6.840	6.880	6.880	6.970	17,500	121,180	6.9246	6.642	6.604	6.642	6.642	6.729	18,126	6.6853	-4.84%
2011-09-21	0	7.230	7.200	7.260	7.230	7.250	10,500	76,085	7.2462	6.980	6.951	7.009	6.980	7.000	10,876	6.9958	-0.28%
2011-09-20	0	7.250	7.230	7.290	-	-	0	0	-	7.000	6.980	7.038	-	-	0	-	0.00%
2011-09-19	0	7.250	7.180	7.250	7.260	7.260	5,000	36,300	7.2600	7.000	6.932	7.000	7.009	7.009	5,179	7.0092	-2.03%
2011-09-16	0	7.400	7.370	7.420	7.400	7.430	56,500	418,245	7.4026	7.144	7.115	7.164	7.144	7.173	58,522	7.1468	2.35%
2011-09-15	0	7.230	7.230	7.280	7.160	7.220	8,500	61,235	7.2041	6.980	6.980	7.028	6.913	6.971	8,804	6.9552	1.54%
2011-09-14	0	7.120	7.100	7.130	7.010	7.260	59,500	418,675	7.0366	6.874	6.855	6.884	6.768	7.009	61,629	6.7935	-1.93%
2011-09-12	0	7.260	7.100	-	7.260	7.490	93,500	692,850	7.4102	7.009	6.855	-	7.009	7.231	96,846	7.1542	-3.07%
2011-09-09	0	7.490	7.470	7.510	7.490	7.490	18,000	134,820	7.4900	7.231	7.212	7.251	7.231	7.231	18,644	7.2312	0.54%
2011-09-08	0	7.450	7.450	7.500	-	-	0	0	-	7.193	7.193	7.241	-	-	0	-	0.00%
2011-09-07	0	7.450	7.440	7.480	7.340	7.450	37,000	273,910	7.4030	7.193	7.183	7.222	7.086	7.193	38,324	7.1472	1.64%
2011-09-06	0	7.330	7.270	7.330	7.330	7.330	1,000	7,330	7.3300	7.077	7.019	7.077	7.077	7.077	1,036	7.0768	-1.21%
2011-09-05	0	7.420	7.400	7.490	7.420	7.420	7,000	51,940	7.4200	7.164	7.144	7.231	7.164	7.164	7,250	7.1637	-3.13%
2011-09-02	0	7.660	7.610	7.670	7.630	7.660	30,000	229,650	7.6550	7.395	7.347	7.405	7.366	7.395	31,074	7.3905	-0.13%
2011-09-01	0	7.670	7.630	7.670	7.800	7.800	64,000	499,200	7.8000	7.405	7.366	7.405	7.531	7.531	66,290	7.5305	0.13%
2011-08-31	0	7.660	7.640	-	7.560	7.680	38,500	293,875	7.6331	7.395	7.376	-	7.299	7.415	39,878	7.3694	1.59%
2011-08-30	0	7.540	7.510	7.620	7.540	7.580	33,000	249,740	7.5679	7.280	7.251	7.357	7.280	7.318	34,181	7.3064	0.53%
2011-08-29	0	7.500	7.420	7.500	7.500	7.500	63,000	472,500	7.5000	7.241	7.164	7.241	7.241	7.241	65,254	7.2409	2.74%
2011-08-26	0	7.300	7.300	7.350	7.300	7.340	6,500	47,590	7.3215	7.048	7.048	7.096	7.048	7.086	6,733	7.0686	-0.95%
2011-08-25	0	7.370	7.300	7.390	7.370	7.430	661,000	4,899,720	7.4126	7.115	7.048	7.135	7.115	7.173	684,654	7.1565	0.41%
2011-08-24	0	7.340	7.300	7.380	7.280	7.390	636,000	4,694,245	7.3809	7.086	7.048	7.125	7.028	7.135	658,759	7.1259	-1.61%
2011-08-23	0	7.460	7.460	7.630	7.200	7.450	291,500	2,168,735	7.4399	7.202	7.202	7.366	6.951	7.193	301,931	7.1829	3.61%
2011-08-22	0	7.200	7.200	7.250	7.160	7.290	243,500	1,748,740	7.1817	6.951	6.951	7.000	6.913	7.038	252,214	6.9336	1.27%
2011-08-19	0	7.110	7.110	7.160	7.110	7.410	107,500	770,815	7.1704	6.864	6.864	6.913	6.864	7.154	111,347	6.9226	-4.31%
2011-08-18	0	7.430	7.410	7.460	7.410	7.470	403,000	3,000,120	7.4445	7.173	7.154	7.202	7.154	7.212	417,421	7.1873	-1.59%
2011-08-17	0	7.550	7.540	7.570	7.550	7.670	83,000	628,660	7.5742	7.289	7.280	7.308	7.289	7.405	85,970	7.3125	-0.92%
2011-08-16	0	7.620	7.610	7.660	7.620	7.800	32,000	244,060	7.6269	7.357	7.347	7.395	7.357	7.531	33,145	7.3634	-0.91%
2011-08-15	0	7.690	7.660	8.000	7.630	7.650	47,000	358,750	7.6330	7.424	7.395	7.724	7.366	7.386	48,682	7.3693	2.26%
2011-08-12	0	7.520	7.520	7.570	7.500	7.660	123,500	932,365	7.5495	7.260	7.260	7.308	7.241	7.395	127,919	7.2887	-1.05%
2011-08-11	0	7.600	7.600	7.620	7.550	7.640	399,000	3,027,680	7.5882	7.337	7.337	7.357	7.289	7.376	413,278	7.3260	0.66%
2011-08-10	0	7.550	7.540	7.580	7.500	7.620	184,000	1,394,320	7.5778	7.289	7.280	7.318	7.241	7.357	190,584	7.3160	2.58%
2011-08-09	0	7.360	7.120	7.360	7.000	7.580	219,000	1,569,285	7.1657	7.106	6.874	7.106	6.758	7.318	226,837	6.9181	-2.26%
2011-08-08	0	7.530	7.530	7.570	7.500	7.600	92,000	692,415	7.5263	7.270	7.270	7.308	7.241	7.337	95,292	7.2662	-2.71%
2011-08-05	0	7.740	7.680	7.740	7.620	7.790	1,068,000	8,215,980	7.6929	7.473	7.415	7.473	7.357	7.521	1,106,218	7.4271	-4.68%
2011-08-04	0	8.120	8.100	8.120	8.120	8.270	37,500	305,700	8.1520	7.839	7.820	7.839	7.839	7.984	38,842	7.8704	-2.17%
2011-08-03	0	8.300	8.280	8.300	8.240	8.300	410,000	3,390,550	8.2696	8.013	7.994	8.013	7.955	8.013	424,672	7.9839	-1.66%
2011-08-02	0	8.440	8.440	8.480	8.420	8.460	17,500	147,730	8.4417	8.148	8.148	8.187	8.129	8.168	18,126	8.1501	-1.29%
2011-08-01	0	8.550	8.550	8.570	8.550	8.570	35,000	299,490	8.5569	8.255	8.255	8.274	8.255	8.274	36,252	8.2612	0.35%
2011-07-29	0	8.520	8.520	8.550	8.500	8.590	31,000	265,765	8.5731	8.226	8.226	8.255	8.206	8.293	32,109	8.2769	-1.62%
2011-07-28	0	8.660	8.660	8.700	8.610	8.620	21,000	180,820	8.6105	8.361	8.361	8.399	8.313	8.322	21,751	8.3130	-0.35%
2011-07-27	0	8.690	8.650	8.690	8.680	8.730	114,000	990,520	8.6888	8.390	8.351	8.390	8.380	8.428	118,079	8.3886	0.12%
2011-07-26	0	8.680	8.680	8.720	8.630	8.680	23,000	199,420	8.6704	8.380	8.380	8.419	8.332	8.380	23,823	8.3709	1.76%
2011-07-25	0	8.530	8.530	8.560	8.520	8.570	12,500	107,000	8.5600	8.235	8.235	8.264	8.226	8.274	12,947	8.2643	-1.27%
2011-07-22	0	8.640	8.610	8.640	8.550	8.640	218,500	1,883,585	8.6205	8.342	8.313	8.342	8.255	8.342	226,319	8.3227	1.05%
2011-07-21	0	8.550	8.530	8.560	8.530	8.570	703,000	6,004,200	8.5408	8.255	8.235	8.264	8.235	8.274	728,156	8.2458	0.00%
2011-07-20	0	8.550	8.550	8.600	8.440	8.550	259,500	2,209,595	8.5148	8.255	8.255	8.303	8.148	8.255	268,786	8.2206	2.76%
2011-07-19	0	8.320	8.320	8.350	-	-	0	0	-	8.033	8.033	8.062	-	-	0	-	0.97%
2011-07-18	0	8.240	8.240	8.280	8.240	8.250	34,500	284,540	8.2475	7.955	7.955	7.994	7.955	7.965	35,735	7.9626	-1.67%
2011-07-15	0	8.380	8.360	8.380	8.370	8.400	73,000	611,590	8.3779	8.090	8.071	8.090	8.081	8.110	75,612	8.0885	0.48%
2011-07-14	0	8.340	8.340	8.370	-	-	0	0	-	8.052	8.052	8.081	-	-	0	-	0.36%
2011-07-13	0	8.310	8.310	8.330	8.290	8.330	200,500	1,662,165	8.2901	8.023	8.023	8.042	8.004	8.042	207,675	8.0037	1.22%
2011-07-12	0	8.210	8.180	8.210	8.200	8.350	69,500	575,345	8.2783	7.926	7.897	7.926	7.917	8.062	71,987	7.9923	-3.30%
2011-07-11	0	8.490	8.460	8.490	8.470	8.500	14,500	123,100	8.4897	8.197	8.168	8.197	8.177	8.206	15,019	8.1964	-0.82%
2011-07-08	0	8.560	8.560	8.580	8.560	8.560	3,000	25,680	8.5600	8.264	8.264	8.284	8.264	8.264	3,107	8.2643	0.12%
2011-07-07	0	8.550	8.540	8.560	8.550	8.590	216,500	1,858,735	8.5854	8.255	8.245	8.264	8.255	8.293	224,247	8.2888	-0.47%
2011-07-06	0	8.590	8.560	8.590	8.580	8.650	223,000	1,914,875	8.5869	8.293	8.264	8.293	8.284	8.351	230,980	8.2902	0.23%
2011-07-05	0	8.570	8.550	8.590	-	-	0	0	-	8.274	8.255	8.293	-	-	0	-	0.00%
2011-07-04	0	8.570	8.530	8.680	8.560	8.600	643,000	5,514,410	8.5761	8.274	8.235	8.380	8.264	8.303	666,009	8.2798	1.90%
2011-06-30	0	8.410	8.390	8.420	8.340	8.410	121,000	1,013,780	8.3783	8.119	8.100	8.129	8.052	8.119	125,330	8.0889	1.08%
2011-06-29	0	8.320	8.290	8.330	8.300	8.330	107,500	894,410	8.3201	8.033	8.004	8.042	8.013	8.042	111,347	8.0326	1.71%
2011-06-28	0	8.180	8.170	8.190	8.180	8.250	478,000	3,939,565	8.2418	7.897	7.888	7.907	7.897	7.965	495,105	7.9570	0.25%
2011-06-27	0	8.160	8.150	8.160	8.100	8.220	75,000	609,590	8.1279	7.878	7.868	7.878	7.820	7.936	77,684	7.8471	-1.21%
2011-06-24	0	8.260	8.250	8.270	8.240	8.280	256,000	2,115,660	8.2643	7.975	7.965	7.984	7.955	7.994	265,161	7.9788	-0.24%
2011-06-23	0	8.280	8.280	8.310	8.270	8.270	6,000	49,620	8.2700	7.994	7.994	8.023	7.984	7.984	6,215	7.9843	-0.60%
2011-06-22	0	8.330	8.330	8.350	8.190	8.190	10,000	81,900	8.1900	8.042	8.042	8.062	7.907	7.907	10,358	7.9071	-0.72%
2011-06-21	0	8.390	8.370	8.390	8.290	8.510	488,500	4,063,575	8.3185	8.100	8.081	8.100	8.004	8.216	505,981	8.0311	1.82%
2011-06-20	0	8.240	8.240	8.260	8.240	8.370	236,850	1,955,165	8.2549	7.955	7.955	7.975	7.955	8.081	245,326	7.9697	-0.72%
2011-06-17	0	8.300	8.300	8.320	8.300	8.360	163,000	1,361,990	8.3558	8.013	8.013	8.033	8.013	8.071	168,833	8.0671	-0.72%
2011-06-16	0	8.360	8.350	8.390	8.360	8.440	738,500	6,180,350	8.3688	8.071	8.062	8.100	8.071	8.148	764,927	8.0797	-1.53%
2011-06-15	0	8.490	8.490	8.530	8.490	8.580	22,000	187,165	8.5075	8.197	8.197	8.235	8.197	8.284	22,787	8.2136	-1.28%
2011-06-14	0	8.600	8.590	8.610	8.470	8.600	85,000	720,665	8.4784	8.303	8.293	8.313	8.177	8.303	88,042	8.1855	1.65%
2011-06-13	0	8.460	8.460	8.500	8.450	8.590	351,500	2,979,635	8.4769	8.168	8.168	8.206	8.158	8.293	364,078	8.1841	-1.51%
2011-06-10	0	8.590	8.560	8.590	8.600	8.790	208,000	1,804,770	8.6768	8.293	8.264	8.293	8.303	8.486	215,443	8.3770	-2.61%
2011-06-09	0	8.820	8.790	8.820	8.780	8.820	65,000	572,370	8.8057	8.515	8.486	8.515	8.477	8.515	67,326	8.5015	0.11%
2011-06-08	0	8.810	8.790	8.830	8.810	8.850	241,500	2,134,175	8.8372	8.506	8.486	8.525	8.506	8.544	250,142	8.5319	-0.68%
2011-06-07	0	8.870	8.870	8.900	8.760	8.870	40,000	352,665	8.8166	8.564	8.564	8.593	8.457	8.564	41,431	8.5120	0.23%
2011-06-03	0	8.850	8.820	8.850	8.850	8.850	2,500	22,125	8.8500	8.544	8.515	8.544	8.544	8.544	2,589	8.5442	0.34%
2011-06-02	0	8.820	8.810	8.840	8.820	8.930	349,500	3,093,770	8.8520	8.515	8.506	8.535	8.515	8.621	362,007	8.5462	-1.23%
2011-06-01	0	8.930	8.900	8.930	8.900	8.930	12,000	107,050	8.9208	8.621	8.593	8.621	8.593	8.621	12,429	8.6126	0.90%
2011-05-31	0	8.850	8.850	8.900	8.700	8.850	44,000	386,315	8.7799	8.544	8.544	8.593	8.399	8.544	45,575	8.4766	2.91%
2011-05-30	0	8.600	8.580	8.610	8.600	8.600	2,000	17,200	8.6000	8.303	8.284	8.313	8.303	8.303	2,072	8.3029	0.35%
2011-05-27	0	8.570	8.570	8.610	8.570	8.570	2,000	17,140	8.5700	8.274	8.274	8.313	8.274	8.274	2,072	8.2739	0.12%
2011-05-26	0	8.560	8.540	8.560	8.560	8.560	2,000	17,120	8.5600	8.264	8.245	8.264	8.264	8.264	2,072	8.2643	1.06%
2011-05-25	0	8.470	8.430	8.470	-	-	0	0	-	8.177	8.139	8.177	-	-	0	-	-0.59%
2011-05-24	0	8.520	8.500	8.540	8.420	8.520	242,000	2,055,475	8.4937	8.226	8.206	8.245	8.129	8.226	250,660	8.2003	0.47%
2011-05-23	0	8.480	8.450	8.480	8.450	8.520	84,000	711,340	8.4683	8.187	8.158	8.187	8.158	8.226	87,006	8.1758	-1.28%
2011-05-20	0	8.590	8.590	8.620	8.580	8.700	25,500	221,185	8.6739	8.293	8.293	8.322	8.284	8.399	26,413	8.3743	-0.58%
2011-05-19	0	8.640	8.620	8.640	8.630	8.820	308,000	2,678,240	8.6956	8.342	8.322	8.342	8.332	8.515	319,022	8.3952	-0.58%
2011-05-18	0	8.690	8.690	8.730	8.680	8.720	24,000	208,945	8.7060	8.390	8.390	8.428	8.380	8.419	24,859	8.4053	0.46%
2011-05-17	0	8.650	8.650	8.670	8.590	8.590	2,500	21,475	8.5900	8.351	8.351	8.370	8.293	8.293	2,589	8.2932	-0.35%
2011-05-16	0	8.680	8.660	8.690	8.680	8.700	44,000	381,980	8.6814	8.380	8.361	8.390	8.380	8.399	45,575	8.3814	-2.25%
2011-05-13	0	8.880	8.870	8.900	8.830	8.880	45,500	402,235	8.8403	8.573	8.564	8.593	8.525	8.573	47,128	8.5349	0.91%
2011-05-12	0	8.800	8.800	8.810	8.770	8.850	232,500	2,052,040	8.8260	8.496	8.496	8.506	8.467	8.544	240,820	8.5211	-0.68%
2011-05-11	0	8.860	8.850	8.890	8.860	8.910	73,500	653,835	8.8957	8.554	8.544	8.583	8.554	8.602	76,130	8.5884	-0.34%
2011-05-09	0	8.890	8.890	8.910	8.870	8.930	54,000	481,460	8.9159	8.583	8.583	8.602	8.564	8.621	55,932	8.6079	0.68%
2011-05-06	0	8.830	8.810	8.840	8.800	8.850	241,500	2,134,180	8.8372	8.525	8.506	8.535	8.496	8.544	250,142	8.5319	-0.45%
2011-05-05	0	8.870	8.850	8.880	8.800	8.880	64,500	571,590	8.8619	8.564	8.544	8.573	8.496	8.573	66,808	8.5557	0.80%
2011-05-04	0	8.800	8.790	8.820	8.700	8.800	163,500	1,430,565	8.7496	8.496	8.486	8.515	8.399	8.496	169,351	8.4473	0.23%
2011-05-03	0	8.780	8.770	8.780	8.760	8.870	523,500	4,606,620	8.7997	8.477	8.467	8.477	8.457	8.564	542,233	8.4956	-1.01%
2011-04-29	0	8.870	8.850	8.890	8.830	8.890	292,500	2,597,545	8.8805	8.564	8.544	8.583	8.525	8.583	302,967	8.5737	0.57%
2011-04-28	0	8.820	8.820	8.840	8.820	8.870	241,500	2,139,330	8.8585	8.515	8.515	8.535	8.515	8.564	250,142	8.5525	0.34%
2011-04-27	0	8.790	8.780	8.790	8.790	8.830	86,000	756,870	8.8008	8.486	8.477	8.486	8.486	8.525	89,077	8.4968	0.69%
2011-04-26	0	8.730	8.700	8.730	8.650	8.730	34,000	294,345	8.6572	8.428	8.399	8.428	8.351	8.428	35,217	8.3581	-0.34%
2011-04-21	0	8.760	8.740	8.760	8.650	8.770	186,500	1,627,450	8.7263	8.457	8.438	8.457	8.351	8.467	193,174	8.4248	2.34%
2011-04-20	0	8.560	8.530	8.560	8.400	8.600	117,500	1,003,840	8.5433	8.264	8.235	8.264	8.110	8.303	121,705	8.2482	3.26%
2011-04-19	0	8.290	8.290	8.310	8.260	8.310	7,000	57,875	8.2679	8.004	8.004	8.023	7.975	8.023	7,250	7.9822	-1.07%
2011-04-18	0	8.380	8.360	8.390	8.380	8.450	72,000	606,000	8.4167	8.090	8.071	8.100	8.090	8.158	74,576	8.1259	-0.59%
2011-04-15	0	8.430	8.400	8.430	8.440	8.490	95,000	804,140	8.4646	8.139	8.110	8.139	8.148	8.197	98,400	8.1722	-0.82%
2011-04-14	0	8.500	8.500	8.540	8.500	8.580	57,000	485,860	8.5239	8.206	8.206	8.245	8.206	8.284	59,040	8.2294	-0.58%
2011-04-13	0	8.550	8.510	8.540	8.400	8.550	84,500	711,100	8.4154	8.255	8.216	8.245	8.110	8.255	87,524	8.1246	1.42%
2011-04-12	0	8.430	8.430	8.440	8.410	8.500	256,500	2,166,120	8.4449	8.139	8.139	8.148	8.119	8.206	265,679	8.1532	-2.43%
2011-04-11	0	8.640	8.610	8.640	8.100	8.650	713,000	6,150,700	8.6265	8.342	8.313	8.342	7.820	8.351	738,514	8.3285	0.00%
2011-04-08	0	8.640	8.630	8.660	8.610	8.690	399,500	3,453,255	8.6439	8.342	8.332	8.361	8.313	8.390	413,796	8.3453	-0.46%
2011-04-07	0	8.680	8.680	8.690	8.630	8.680	488,000	4,220,945	8.6495	8.380	8.380	8.390	8.332	8.380	505,463	8.3507	0.35%
2011-04-06	0	8.650	8.620	8.650	8.500	8.660	452,000	3,879,645	8.5833	8.351	8.322	8.351	8.206	8.361	468,175	8.2867	2.37%
2011-04-04	0	8.450	8.440	8.460	8.440	8.460	258,500	2,182,320	8.4422	8.158	8.148	8.168	8.148	8.168	267,750	8.1506	0.36%
2011-04-01	0	8.420	8.400	8.420	8.320	8.430	322,500	2,706,615	8.3926	8.129	8.110	8.129	8.033	8.139	334,040	8.1027	1.20%
2011-03-31	0	8.320	8.310	8.330	8.280	8.320	37,500	311,500	8.3067	8.033	8.023	8.042	7.994	8.033	38,842	8.0197	0.48%
2011-03-30	0	8.280	8.260	8.280	8.250	8.300	153,500	1,272,400	8.2893	7.994	7.975	7.994	7.965	8.013	158,993	8.0029	0.61%
2011-03-29	0	8.230	8.220	8.250	8.200	8.240	133,500	1,096,805	8.2158	7.946	7.936	7.965	7.917	7.955	138,277	7.9319	0.24%
2011-03-28	0	8.210	8.210	8.230	8.200	8.260	32,500	267,925	8.2438	7.926	7.926	7.946	7.917	7.975	33,663	7.9590	-1.08%
2011-03-25	0	8.300	8.300	8.310	8.240	8.300	39,000	322,290	8.2638	8.013	8.013	8.023	7.955	8.013	40,396	7.9783	1.47%
2011-03-24	0	8.180	8.160	8.200	8.160	8.230	102,500	838,865	8.1840	7.897	7.878	7.917	7.878	7.946	106,168	7.9013	0.49%
2011-03-23	0	8.140	8.120	8.140	8.100	8.160	24,000	195,480	8.1450	7.859	7.839	7.859	7.820	7.878	24,859	7.8636	0.37%
2011-03-22	0	8.110	8.100	8.140	8.110	8.170	78,500	638,715	8.1365	7.830	7.820	7.859	7.830	7.888	81,309	7.8554	0.12%
2011-03-21	0	8.100	8.100	8.110	8.070	8.130	70,000	568,180	8.1169	7.820	7.820	7.830	7.791	7.849	72,505	7.8364	1.00%
2011-03-18	0	8.020	8.000	8.020	8.000	8.030	64,000	512,800	8.0125	7.743	7.724	7.743	7.724	7.753	66,290	7.7357	1.26%
2011-03-17	0	7.920	7.920	7.950	7.890	7.980	480,500	3,798,130	7.9045	7.646	7.646	7.675	7.617	7.704	497,694	7.6314	-1.12%
2011-03-16	0	8.010	8.010	8.030	7.960	8.030	99,000	792,020	8.0002	7.733	7.733	7.753	7.685	7.753	102,543	7.7238	1.14%
2011-03-15	0	7.920	7.910	7.950	7.800	8.030	259,500	2,058,625	7.9330	7.646	7.637	7.675	7.531	7.753	268,786	7.6590	-3.18%
2011-03-14	0	8.180	8.160	8.180	8.060	8.180	141,000	1,146,760	8.1330	7.897	7.878	7.897	7.782	7.897	146,046	7.8521	0.74%
2011-03-11	0	8.120	8.080	8.130	8.070	8.240	149,500	1,221,440	8.1702	7.839	7.801	7.849	7.791	7.955	154,850	7.8879	-2.05%
2011-03-10	0	8.290	8.290	8.310	8.250	8.420	192,000	1,594,720	8.3058	8.004	8.004	8.023	7.965	8.129	198,871	8.0189	-2.93%
2011-03-09	0	8.540	8.500	8.540	8.480	8.550	119,500	1,017,875	8.5178	8.245	8.206	8.245	8.187	8.255	123,776	8.2235	0.23%
2011-03-08	0	8.520	8.520	8.540	8.500	8.520	23,000	195,770	8.5117	8.226	8.226	8.245	8.206	8.226	23,823	8.2177	1.19%
2011-03-07	0	8.420	8.420	8.460	8.420	8.510	1,854,500	15,766,265	8.5016	8.129	8.129	8.168	8.129	8.216	1,920,862	8.2079	-1.17%
2011-03-04	0	8.520	8.500	8.530	8.500	8.540	145,000	1,234,140	8.5113	8.226	8.206	8.235	8.206	8.245	150,189	8.2173	0.83%
2011-03-03	0	8.450	8.410	8.450	8.290	8.450	35,000	290,790	8.3083	8.158	8.119	8.158	8.004	8.158	36,252	8.0212	1.93%
2011-03-02	0	8.290	8.260	8.290	8.300	8.320	21,000	174,420	8.3057	8.004	7.975	8.004	8.013	8.033	21,751	8.0188	-1.19%
2011-03-01	0	8.390	8.360	8.410	8.330	8.400	21,500	179,990	8.3716	8.100	8.071	8.119	8.042	8.110	22,269	8.0824	1.45%
2011-02-28	0	8.270	8.210	8.280	8.210	8.270	77,500	639,955	8.2575	7.984	7.926	7.994	7.926	7.984	80,273	7.9722	0.00%
2011-02-25	0	8.270	8.230	8.270	8.120	8.270	186,000	1,516,210	8.1517	7.984	7.946	7.984	7.839	7.984	192,656	7.8700	1.85%
2011-02-24	0	8.120	8.100	8.130	8.120	8.230	325,500	2,667,680	8.1956	7.839	7.820	7.849	7.839	7.946	337,148	7.9125	-1.22%
2011-02-23	0	8.220	8.200	8.230	8.200	8.260	120,500	991,020	8.2242	7.936	7.917	7.946	7.917	7.975	124,812	7.9401	-0.84%
2011-02-22	0	8.290	8.260	8.290	8.240	8.300	223,000	1,846,790	8.2816	8.004	7.975	8.004	7.955	8.013	230,980	7.9955	-2.70%
2011-02-21	0	8.520	8.490	8.540	8.460	8.530	225,500	1,913,980	8.4877	8.226	8.197	8.245	8.168	8.235	233,569	8.1945	-0.47%
2011-02-18	0	8.560	8.530	8.560	8.520	8.570	41,000	350,025	8.5372	8.264	8.235	8.264	8.226	8.274	42,467	8.2423	2.27%
2011-02-17	0	8.370	8.370	8.410	8.370	8.410	20,000	167,880	8.3940	8.081	8.081	8.119	8.081	8.119	20,716	8.1040	-0.12%
2011-02-16	0	8.380	8.350	8.390	8.380	8.440	232,500	1,960,865	8.4338	8.090	8.062	8.100	8.090	8.148	240,820	8.1425	-0.36%
2011-02-15	0	8.410	8.380	8.410	8.380	8.460	123,000	1,037,780	8.4372	8.119	8.090	8.119	8.090	8.168	127,401	8.1457	0.48%
2011-02-14	0	8.370	8.370	8.410	8.370	8.420	500,500	4,205,840	8.4033	8.081	8.081	8.119	8.081	8.129	518,410	8.1130	-0.12%
2011-02-11	0	8.380	8.370	8.400	8.300	8.560	290,500	2,436,050	8.3857	8.090	8.081	8.110	8.013	8.264	300,895	8.0960	-2.44%
2011-02-10	0	8.590	8.570	8.580	8.590	8.750	178,000	1,541,470	8.6599	8.293	8.274	8.284	8.293	8.448	184,370	8.3608	-3.05%
2011-02-09	0	8.860	8.840	8.860	8.860	8.970	131,000	1,164,720	8.8910	8.554	8.535	8.554	8.554	8.660	135,688	8.5838	-1.01%
2011-02-08	0	8.950	8.950	8.970	8.950	8.990	100,000	896,500	8.9650	8.641	8.641	8.660	8.641	8.679	103,578	8.6553	-1.00%
2011-02-07	0	9.040	9.030	9.040	8.980	9.050	93,500	842,320	9.0088	8.728	8.718	8.728	8.670	8.737	96,846	8.6975	0.89%
2011-02-02	0	8.960	8.960	8.990	8.890	8.970	94,500	845,470	8.9468	8.650	8.650	8.679	8.583	8.660	97,882	8.6377	0.45%
2011-02-01	0	8.920	8.870	8.920	8.890	9.000	121,000	1,079,230	8.9193	8.612	8.564	8.612	8.583	8.689	125,330	8.6111	0.68%
2011-01-31	0	8.860	8.820	8.860	8.810	8.970	94,500	835,345	8.8396	8.554	8.515	8.554	8.506	8.660	97,882	8.5342	-1.23%
2011-01-28	0	8.970	8.970	8.980	8.940	8.980	141,500	1,266,470	8.9503	8.660	8.660	8.670	8.631	8.670	146,563	8.6411	0.79%
2011-01-27	0	8.900	8.890	8.930	8.900	8.960	112,500	1,004,700	8.9307	8.593	8.583	8.621	8.593	8.650	116,526	8.6221	0.00%
2011-01-26	0	8.900	8.890	8.900	8.850	8.900	140,000	1,242,720	8.8766	8.593	8.583	8.593	8.544	8.593	145,010	8.5699	1.14%
2011-01-25	0	8.800	8.800	8.810	8.780	8.850	107,500	946,940	8.8087	8.496	8.496	8.506	8.477	8.544	111,347	8.5044	0.46%
2011-01-24	0	8.760	8.760	8.780	8.730	8.760	28,500	249,385	8.7504	8.457	8.457	8.477	8.428	8.457	29,520	8.4480	0.57%
2011-01-21	0	8.710	8.680	8.710	8.690	8.770	395,500	3,449,385	8.7216	8.409	8.380	8.409	8.390	8.467	409,653	8.4203	-0.91%
2011-01-20	0	8.790	8.790	8.810	8.790	8.870	292,000	2,575,390	8.8198	8.486	8.486	8.506	8.486	8.564	302,449	8.5151	-1.01%
2011-01-19	0	8.880	8.880	8.900	8.800	8.900	106,500	941,610	8.8414	8.573	8.573	8.593	8.496	8.593	110,311	8.5360	1.25%
2011-01-18	0	8.770	8.770	8.790	8.740	8.770	76,500	670,710	8.7675	8.467	8.467	8.486	8.438	8.467	79,238	8.4646	0.57%
2011-01-17	0	8.720	8.720	8.740	8.700	8.760	144,000	1,257,230	8.7308	8.419	8.419	8.438	8.399	8.457	149,153	8.4291	-0.46%
2011-01-14	0	8.760	8.750	8.790	8.750	8.770	111,500	976,145	8.7547	8.457	8.448	8.486	8.448	8.467	115,490	8.4522	-0.23%
2011-01-13	0	8.780	8.770	8.780	8.710	8.810	239,000	2,093,500	8.7594	8.477	8.467	8.477	8.409	8.506	247,552	8.4568	0.11%
2011-01-12	0	8.770	8.750	8.780	8.730	8.780	444,500	3,889,940	8.7513	8.467	8.448	8.477	8.428	8.477	460,406	8.4489	0.69%
2011-01-11	0	8.710	8.680	8.710	8.630	8.710	140,000	1,215,195	8.6800	8.409	8.380	8.409	8.332	8.409	145,010	8.3801	2.35%
2011-01-10	0	8.510	8.500	8.510	8.480	8.510	345,500	2,938,375	8.5047	8.216	8.206	8.216	8.187	8.216	357,864	8.2109	0.83%
2011-01-07	0	8.440	8.440	8.460	8.430	8.540	220,500	1,867,800	8.4707	8.148	8.148	8.168	8.139	8.245	228,390	8.1781	-1.52%
2011-01-06	0	8.570	8.550	8.560	8.510	8.580	51,500	440,700	8.5573	8.274	8.255	8.264	8.216	8.284	53,343	8.2616	-0.12%
2011-01-05	0	8.580	8.550	8.560	8.520	8.690	207,500	1,776,950	8.5636	8.284	8.255	8.264	8.226	8.390	214,925	8.2678	-1.38%
2011-01-04	0	8.700	8.690	8.720	8.700	8.800	174,500	1,527,495	8.7536	8.399	8.390	8.419	8.399	8.496	180,744	8.4511	-1.02%
2011-01-03	0	8.790	8.780	8.820	8.760	8.820	342,000	3,002,360	8.7788	8.486	8.477	8.515	8.457	8.515	354,238	8.4755	0.46%
2010-12-31	0	8.750	8.710	8.750	8.680	8.750	80,500	703,415	8.7381	8.448	8.409	8.448	8.380	8.448	83,381	8.4362	0.57%
2010-12-30	0	8.700	8.650	8.690	8.590	8.700	1,339,500	11,580,435	8.6453	8.399	8.351	8.390	8.293	8.399	1,387,433	8.3467	1.75%
2010-12-29	0	8.550	8.550	8.570	8.490	8.570	62,000	529,050	8.5331	8.255	8.255	8.274	8.197	8.274	64,219	8.2383	0.71%
2010-12-28	0	8.490	8.480	8.500	8.470	8.510	32,500	276,150	8.4969	8.197	8.187	8.206	8.177	8.216	33,663	8.2034	0.83%
2010-12-24	0	8.420	8.300	8.430	-	-	0	0	-	8.129	8.013	8.139	-	-	0	-	0.00%
2010-12-23	0	8.420	8.370	8.430	8.370	8.430	17,000	142,840	8.4024	8.129	8.081	8.139	8.081	8.139	17,608	8.1121	1.08%
2010-12-22	0	8.330	8.330	8.380	8.320	8.360	836,000	6,967,210	8.3340	8.042	8.042	8.090	8.033	8.071	865,916	8.0461	-0.12%
2010-12-21	0	8.340	8.340	8.350	8.310	8.360	1,917,500	15,985,920	8.3369	8.052	8.052	8.062	8.023	8.071	1,986,117	8.0488	0.12%
2010-12-20	0	8.330	8.330	8.350	8.280	8.390	60,500	504,455	8.3381	8.042	8.042	8.062	7.994	8.100	62,665	8.0500	-0.95%
2010-12-17	0	8.410	8.380	8.410	8.360	8.450	81,500	686,045	8.4177	8.119	8.090	8.119	8.071	8.158	84,416	8.1269	0.84%
2010-12-16	0	8.340	8.330	8.350	8.340	8.360	201,500	1,684,040	8.3575	8.052	8.042	8.062	8.052	8.071	208,711	8.0688	0.12%
2010-12-15	0	8.330	8.330	8.340	8.260	8.320	123,000	1,022,030	8.3092	8.042	8.042	8.052	7.975	8.033	127,401	8.0221	0.73%
2010-12-14	0	8.270	8.270	8.290	8.260	8.320	205,000	1,698,490	8.2853	7.984	7.984	8.004	7.975	8.033	212,336	7.9991	0.36%
2010-12-13	0	8.240	8.230	8.260	8.240	8.260	96,000	791,945	8.2494	7.955	7.946	7.975	7.955	7.975	99,435	7.9644	0.12%
2010-12-10	0	8.230	8.220	8.240	8.210	8.240	24,500	201,415	8.2210	7.946	7.936	7.955	7.926	7.955	25,377	7.9370	-0.36%
2010-12-09	0	8.260	8.220	8.260	8.220	8.260	85,500	705,270	8.2488	7.975	7.936	7.975	7.936	7.975	88,560	7.9638	1.47%
2010-12-08	0	8.140	8.120	8.170	8.130	8.150	40,500	329,865	8.1448	7.859	7.839	7.888	7.849	7.868	41,949	7.8634	-0.73%
2010-12-07	0	8.200	8.180	8.200	8.140	8.200	53,000	433,245	8.1744	7.917	7.897	7.917	7.859	7.917	54,897	7.8920	0.49%
2010-12-06	0	8.160	8.150	8.180	8.160	8.190	211,500	1,727,940	8.1699	7.878	7.868	7.897	7.878	7.907	219,068	7.8877	0.99%
2010-12-03	0	8.080	8.070	8.090	8.050	8.090	84,500	682,575	8.0778	7.801	7.791	7.811	7.772	7.811	87,524	7.7987	0.62%
2010-12-02	0	8.030	8.030	8.040	8.010	8.040	106,500	854,740	8.0257	7.753	7.753	7.762	7.733	7.762	110,311	7.7485	1.13%
2010-12-01	0	7.940	7.940	7.950	7.810	7.960	52,000	409,630	7.8775	7.666	7.666	7.675	7.540	7.685	53,861	7.6053	1.66%
2010-11-30	0	7.810	7.810	7.840	7.810	7.870	440,000	3,446,080	7.8320	7.540	7.540	7.569	7.540	7.598	455,745	7.5614	-0.13%
2010-11-29	0	7.820	7.820	7.850	7.760	7.820	86,000	669,570	7.7857	7.550	7.550	7.579	7.492	7.550	89,077	7.5167	1.16%
2010-11-26	0	7.730	7.700	7.740	7.720	7.810	85,500	664,290	7.7695	7.463	7.434	7.473	7.453	7.540	88,560	7.5011	-0.90%
2010-11-25	0	7.800	7.750	7.810	7.750	7.800	55,000	427,560	7.7738	7.531	7.482	7.540	7.482	7.531	56,968	7.5052	1.30%
2010-11-24	0	7.700	7.680	7.730	7.700	7.800	373,000	2,884,330	7.7328	7.434	7.415	7.463	7.434	7.531	386,348	7.4656	0.52%
2010-11-23	0	7.660	7.630	7.680	7.660	7.770	286,000	2,199,980	7.6922	7.395	7.366	7.415	7.395	7.502	296,234	7.4265	-2.42%
2010-11-22	0	7.850	7.860	7.880	7.770	7.850	55,000	429,855	7.8155	7.579	7.588	7.608	7.502	7.579	56,968	7.5455	1.03%
2010-11-19	0	7.770	7.730	7.770	7.770	7.800	55,000	428,205	7.7855	7.502	7.463	7.502	7.502	7.531	56,968	7.5166	0.91%
2010-11-18	0	7.700	7.680	7.710	7.650	7.720	19,500	150,075	7.6962	7.434	7.415	7.444	7.386	7.453	20,198	7.4303	0.65%
2010-11-17	0	7.650	7.630	7.670	7.650	7.720	174,000	1,334,770	7.6711	7.386	7.366	7.405	7.386	7.453	180,226	7.4061	-0.52%
2010-11-16	0	7.690	7.690	7.710	7.680	7.780	617,500	4,755,045	7.7005	7.424	7.424	7.444	7.415	7.511	639,597	7.4344	0.13%
2010-11-15	0	7.680	7.670	7.710	7.670	7.720	126,000	970,060	7.6989	7.415	7.405	7.444	7.405	7.453	130,509	7.4329	-0.52%
2010-11-12	0	7.720	7.700	7.730	7.690	7.810	221,500	1,717,810	7.7553	7.453	7.434	7.463	7.424	7.540	229,426	7.4874	-2.28%
2010-11-11	0	7.900	7.890	7.920	7.900	7.930	155,000	1,228,395	7.9251	7.627	7.617	7.646	7.627	7.656	160,547	7.6513	-0.38%
2010-11-10	0	7.930	7.920	7.940	7.880	7.930	330,500	2,607,805	7.8905	7.656	7.646	7.666	7.608	7.656	342,327	7.6179	0.25%
2010-11-09	0	7.910	7.900	7.910	7.890	7.920	473,500	3,743,350	7.9057	7.637	7.627	7.637	7.617	7.646	490,444	7.6326	0.13%
2010-11-08	0	7.900	7.900	7.920	7.900	7.920	20,000	158,220	7.9110	7.627	7.627	7.646	7.627	7.646	20,716	7.6377	-0.38%
2010-11-05	0	7.930	7.910	7.930	7.880	7.960	86,000	682,895	7.9406	7.656	7.637	7.656	7.608	7.685	89,077	7.6663	1.15%
2010-11-04	0	7.840	7.840	7.860	7.800	7.840	3,725,000	29,089,730	7.8093	7.569	7.569	7.588	7.531	7.569	3,858,297	7.5395	0.90%
2010-11-03	0	7.770	7.740	7.770	7.730	7.780	122,000	944,795	7.7442	7.502	7.473	7.502	7.463	7.511	126,366	7.4767	0.13%
2010-11-02	0	7.760	7.750	7.770	7.740	7.790	209,500	1,625,875	7.7607	7.492	7.482	7.502	7.473	7.521	216,997	7.4926	-0.51%
2010-11-01	0	7.800	7.790	7.810	7.730	7.820	49,000	381,935	7.7946	7.531	7.521	7.540	7.463	7.550	50,753	7.5253	1.96%
2010-10-29	0	7.650	7.640	7.690	7.630	7.670	119,500	914,220	7.6504	7.386	7.376	7.424	7.366	7.405	123,776	7.3861	-0.52%
2010-10-28	0	7.690	7.660	7.700	7.600	7.690	233,500	1,781,920	7.6313	7.424	7.395	7.434	7.337	7.424	241,856	7.3677	1.59%
2010-10-27	0	7.570	7.550	7.600	7.550	7.650	111,500	846,090	7.5883	7.308	7.289	7.337	7.289	7.386	115,490	7.3261	-1.05%
2010-10-26	0	7.650	7.620	7.650	7.650	7.710	412,000	3,163,950	7.6795	7.386	7.357	7.386	7.386	7.444	426,743	7.4142	0.00%
2010-10-25	0	7.650	7.630	7.650	7.530	7.660	856,000	6,517,375	7.6138	7.386	7.366	7.386	7.270	7.395	886,631	7.3507	2.82%
2010-10-22	0	7.440	7.420	7.440	7.420	7.460	154,000	1,145,330	7.4372	7.183	7.164	7.183	7.164	7.202	159,511	7.1803	0.40%
2010-10-21	0	7.410	7.410	7.430	7.380	7.430	177,000	1,312,280	7.4140	7.154	7.154	7.173	7.125	7.173	183,334	7.1579	0.41%
2010-10-20	0	7.380	7.370	7.390	7.280	7.390	220,000	1,616,160	7.3462	7.125	7.115	7.135	7.028	7.135	227,873	7.0924	0.96%
2010-10-19	0	7.310	7.310	7.330	7.300	7.320	363,000	2,652,180	7.3063	7.057	7.057	7.077	7.048	7.067	375,990	7.0539	-0.14%
2010-10-18	0	7.320	7.310	7.330	7.310	7.380	217,500	1,597,395	7.3443	7.067	7.057	7.077	7.057	7.125	225,283	7.0906	-2.66%
2010-10-15	0	7.520	7.510	7.540	7.520	7.540	61,000	459,680	7.5357	7.260	7.251	7.280	7.260	7.280	63,183	7.2754	-0.66%
2010-10-14	0	7.570	7.550	7.570	7.510	7.570	83,000	625,710	7.5387	7.308	7.289	7.308	7.251	7.308	85,970	7.2782	2.02%
2010-10-13	0	7.420	7.420	7.440	7.350	7.360	124,000	911,645	7.3520	7.164	7.164	7.183	7.096	7.106	128,437	7.0980	1.37%
2010-10-12	0	7.320	7.320	7.360	7.310	7.420	405,500	2,994,445	7.3846	7.067	7.067	7.106	7.057	7.164	420,011	7.1295	-2.53%
2010-10-11	0	7.510	7.480	7.560	7.480	7.580	114,500	860,350	7.5140	7.251	7.222	7.299	7.222	7.318	118,597	7.2544	-0.13%
2010-10-08	0	7.520	7.500	7.550	7.520	7.590	208,000	1,575,740	7.5757	7.260	7.241	7.289	7.260	7.328	215,443	7.3139	-0.79%
2010-10-07	0	7.580	7.570	7.600	7.560	7.600	573,500	4,348,225	7.5819	7.318	7.308	7.337	7.299	7.337	594,022	7.3200	0.13%
2010-10-06	0	7.570	7.550	7.570	7.550	7.590	76,000	574,640	7.5611	7.308	7.289	7.308	7.289	7.328	78,720	7.2998	1.88%
2010-10-05	0	7.430	7.430	7.450	7.400	7.420	18,000	133,490	7.4161	7.173	7.173	7.193	7.144	7.164	18,644	7.1599	-1.07%
2010-10-04	0	7.510	7.480	7.510	7.500	7.530	23,000	172,715	7.5093	7.251	7.222	7.251	7.241	7.270	23,823	7.2499	0.94%
2010-09-30	0	7.440	7.440	7.500	7.430	7.460	332,000	2,469,730	7.4389	7.183	7.183	7.241	7.173	7.202	343,880	7.1819	0.13%
2010-09-29	0	7.430	7.420	7.450	7.360	7.500	320,500	2,386,095	7.4449	7.173	7.164	7.193	7.106	7.241	331,969	7.1877	0.95%
2010-09-28	0	7.360	7.320	7.360	7.360	7.390	193,000	1,424,200	7.3793	7.106	7.067	7.106	7.106	7.135	199,906	7.1243	-0.14%
2010-09-27	0	7.370	7.350	7.390	7.360	7.380	75,000	553,220	7.3763	7.115	7.096	7.135	7.106	7.125	77,684	7.1214	1.10%
2010-09-24	0	7.290	7.280	7.310	7.290	7.350	125,000	912,890	7.3031	7.038	7.028	7.057	7.038	7.096	129,473	7.0508	-0.55%
2010-09-22	0	7.330	7.330	7.380	7.330	7.340	17,000	124,650	7.3324	7.077	7.077	7.125	7.077	7.086	17,608	7.0790	0.41%
2010-09-21	0	7.300	7.290	7.330	7.300	7.340	128,500	942,360	7.3335	7.048	7.038	7.077	7.048	7.086	133,098	7.0802	-0.14%
2010-09-20	0	7.310	7.310	7.330	7.300	7.330	101,000	738,100	7.3079	7.057	7.057	7.077	7.048	7.077	104,614	7.0554	0.14%
2010-09-17	0	7.300	7.290	7.320	7.230	7.330	31,500	229,785	7.2948	7.048	7.038	7.067	6.980	7.077	32,627	7.0427	0.97%
2010-09-16	0	7.230	7.210	7.240	7.210	7.260	93,000	673,790	7.2451	6.980	6.961	6.990	6.961	7.009	96,328	6.9948	-0.55%
2010-09-15	0	7.270	7.250	7.270	7.230	7.280	153,000	1,109,985	7.2548	7.019	7.000	7.019	6.980	7.028	158,475	7.0042	0.14%
2010-09-14	0	7.260	7.260	7.280	7.240	7.270	93,000	674,175	7.2492	7.009	7.009	7.028	6.990	7.019	96,328	6.9987	0.69%
2010-09-13	0	7.210	7.210	7.240	7.080	7.220	169,500	1,219,465	7.1945	6.961	6.961	6.990	6.835	6.971	175,565	6.9459	2.71%
2010-09-10	0	7.020	7.020	7.040	6.980	7.020	56,000	392,170	7.0030	6.777	6.777	6.797	6.739	6.777	58,004	6.7611	0.72%
2010-09-09	0	6.970	6.960	6.990	6.960	7.010	171,000	1,192,680	6.9747	6.729	6.720	6.749	6.720	6.768	177,119	6.7338	0.29%
2010-09-08	0	6.950	6.930	6.970	6.910	6.950	25,500	177,165	6.9476	6.710	6.691	6.729	6.671	6.710	26,413	6.7076	-0.29%
2010-09-07	0	6.970	6.940	6.990	6.970	7.020	38,000	265,750	6.9934	6.729	6.700	6.749	6.729	6.777	39,360	6.7518	-0.57%
2010-09-06	0	7.010	6.990	7.010	7.000	7.010	69,500	486,570	7.0010	6.768	6.749	6.768	6.758	6.768	71,987	6.7591	0.57%
2010-09-03	0	6.970	6.940	6.970	6.900	6.970	128,500	889,765	6.9242	6.729	6.700	6.729	6.662	6.729	133,098	6.6850	1.46%
2010-09-02	0	6.870	6.840	6.870	6.840	6.880	45,000	308,350	6.8522	6.633	6.604	6.633	6.604	6.642	46,610	6.6155	1.33%
2010-09-01	0	6.780	6.780	6.820	6.750	6.830	109,000	740,075	6.7897	6.546	6.546	6.584	6.517	6.594	112,901	6.5551	0.44%
2010-08-31	0	6.750	6.750	6.780	6.750	6.780	323,500	2,214,890	6.8466	6.517	6.517	6.546	6.517	6.546	335,076	6.6101	-1.89%
2010-08-30	0	6.880	6.870	6.910	6.820	6.950	64,500	444,415	6.8902	6.642	6.633	6.671	6.584	6.710	66,808	6.6521	0.58%
2010-08-27	0	6.840	6.800	6.840	6.800	6.850	12,500	85,315	6.8252	6.604	6.565	6.604	6.565	6.613	12,947	6.5894	0.00%
2010-08-26	0	6.840	6.820	6.860	6.830	6.860	46,000	315,045	6.8488	6.604	6.584	6.623	6.594	6.623	47,646	6.6122	-0.15%
2010-08-25	0	6.850	6.810	6.860	6.850	6.880	22,500	154,535	6.8682	6.613	6.575	6.623	6.613	6.642	23,305	6.6309	-1.58%
2010-08-24	0	6.960	6.920	6.960	6.960	7.060	155,000	1,083,350	6.9894	6.720	6.681	6.720	6.720	6.816	160,547	6.7479	-1.28%
2010-08-23	0	7.050	7.040	7.080	7.050	7.120	344,000	2,439,620	7.0919	6.806	6.797	6.835	6.806	6.874	356,310	6.8469	0.57%
2010-08-20	0	7.010	7.000	7.020	6.980	7.010	233,000	1,631,310	7.0013	6.768	6.758	6.777	6.739	6.768	241,338	6.7594	-0.28%
2010-08-19	0	7.030	7.020	7.050	6.980	7.030	163,000	1,142,960	7.0120	6.787	6.777	6.806	6.739	6.787	168,833	6.7698	0.57%
2010-08-18	0	6.990	6.940	6.990	7.000	7.040	57,500	404,090	7.0277	6.749	6.700	6.749	6.758	6.797	59,558	6.7849	-0.43%
2010-08-17	0	7.020	7.000	7.020	7.010	7.190	107,000	752,310	7.0309	6.777	6.758	6.777	6.768	6.942	110,829	6.7880	0.00%
2010-08-16	0	7.020	7.010	7.020	6.970	7.040	36,500	255,320	6.9951	6.777	6.768	6.777	6.729	6.797	37,806	6.7534	0.43%
2010-08-13	0	6.990	6.990	7.100	6.950	7.010	38,500	268,085	6.9632	6.749	6.749	6.855	6.710	6.768	39,878	6.7227	1.01%
2010-08-12	0	6.920	6.920	7.040	6.890	6.920	86,500	597,715	6.9100	6.681	6.681	6.797	6.652	6.681	89,595	6.6713	-0.72%
2010-08-11	0	6.970	6.940	7.000	6.970	7.050	53,500	375,035	7.0100	6.729	6.700	6.758	6.729	6.806	55,414	6.7678	-1.27%
2010-08-10	0	7.060	7.050	7.080	7.060	7.120	34,000	240,630	7.0774	6.816	6.806	6.835	6.816	6.874	35,217	6.8328	-1.40%
2010-08-09	0	7.160	7.130	7.160	7.000	7.160	22,500	160,250	7.1222	6.913	6.884	6.913	6.758	6.913	23,305	6.8762	1.42%
2010-08-06	0	7.060	7.040	7.100	7.050	7.080	59,650	421,699	7.0696	6.816	6.797	6.855	6.806	6.835	61,785	6.8253	0.00%
2010-08-05	0	7.060	7.050	7.070	7.040	7.070	28,000	197,530	7.0546	6.816	6.806	6.826	6.797	6.826	29,002	6.8109	0.00%
2010-08-04	0	7.060	7.060	7.090	7.060	7.090	75,000	530,470	7.0729	6.816	6.816	6.845	6.816	6.845	77,684	6.8286	0.14%
2010-08-03	0	7.050	7.050	7.090	7.050	7.090	118,000	833,085	7.0600	6.806	6.806	6.845	6.806	6.845	122,223	6.8161	0.00%
2010-08-02	0	7.050	7.050	7.060	6.990	7.050	248,000	1,744,700	7.0351	6.806	6.806	6.816	6.749	6.806	256,875	6.7920	2.47%
2010-07-30	0	6.880	6.850	6.880	6.820	6.880	102,000	697,340	6.8367	6.642	6.613	6.642	6.584	6.642	105,650	6.6005	-0.15%
2010-07-29	0	6.890	6.860	6.890	6.820	6.890	217,000	1,485,110	6.8438	6.652	6.623	6.652	6.584	6.652	224,765	6.6074	0.00%
2010-07-28	0	6.890	6.870	6.900	6.840	6.900	133,500	915,080	6.8545	6.652	6.633	6.662	6.604	6.662	138,277	6.6177	0.58%
2010-07-27	0	6.850	6.850	6.860	6.820	6.850	80,000	546,970	6.8371	6.613	6.613	6.623	6.584	6.613	82,863	6.6009	0.44%
2010-07-26	0	6.820	-	6.840	6.820	6.850	48,500	331,970	6.8447	6.584	-	6.604	6.584	6.613	50,236	6.6083	0.15%
2010-07-23	0	6.810	6.790	6.840	6.790	6.830	27,500	187,245	6.8089	6.575	6.555	6.604	6.555	6.594	28,484	6.5737	1.19%
2010-07-22	0	6.730	6.600	7.000	6.730	6.730	52,000	349,960	6.7300	6.497	6.372	6.758	6.497	6.497	53,861	6.4975	-0.59%
2010-07-21	0	6.770	6.770	6.800	6.770	6.770	11,500	77,855	6.7700	6.536	6.536	6.565	6.536	6.536	11,912	6.5361	0.30%
2010-07-20	0	6.750	6.740	6.770	6.730	6.800	64,000	433,750	6.7773	6.517	6.507	6.536	6.497	6.565	66,290	6.5432	0.90%
2010-07-19	0	6.690	6.680	6.710	6.690	6.730	97,000	650,750	6.7088	6.459	6.449	6.478	6.459	6.497	100,471	6.4770	-0.59%
2010-07-16	0	6.730	6.500	6.850	6.730	6.730	23,000	154,790	6.7300	6.497	6.275	6.613	6.497	6.497	23,823	6.4975	0.00%
2010-07-15	0	6.730	6.500	6.880	6.740	6.780	118,000	796,835	6.7528	6.497	6.275	6.642	6.507	6.546	122,223	6.5195	-0.15%
2010-07-14	0	6.740	6.720	6.860	6.710	6.740	69,000	464,750	6.7355	6.507	6.488	6.623	6.478	6.507	71,469	6.5028	1.20%
2010-07-13	0	6.660	6.630	6.660	6.630	6.660	5,500	36,530	6.6418	6.430	6.401	6.430	6.401	6.430	5,697	6.4124	0.45%
2010-07-12	0	6.630	6.610	6.820	6.630	6.730	115,500	768,879	6.6570	6.401	6.382	6.584	6.401	6.497	119,633	6.4270	-0.45%
2010-07-09	0	6.660	6.660	6.680	6.640	6.690	229,000	1,526,315	6.6651	6.430	6.430	6.449	6.411	6.459	237,195	6.4349	0.60%
2010-07-08	0	6.620	6.610	6.640	6.600	6.650	123,500	818,475	6.6273	6.391	6.382	6.411	6.372	6.420	127,919	6.3984	1.07%
2010-07-07	0	6.550	6.530	6.550	6.500	6.560	133,000	867,230	6.5205	6.324	6.304	6.324	6.275	6.333	137,759	6.2953	-0.15%
2010-07-06	0	6.560	6.560	6.570	6.430	6.520	258,000	1,678,250	6.5048	6.333	6.333	6.343	6.208	6.295	267,232	6.2801	2.34%
2010-07-05	0	6.410	6.390	6.430	6.310	6.420	62,000	395,970	6.3866	6.189	6.169	6.208	6.092	6.198	64,219	6.1660	1.75%
2010-07-02	0	6.300	6.280	6.300	6.260	6.330	167,000	1,051,925	6.2990	6.082	6.063	6.082	6.044	6.111	172,976	6.0813	-0.16%
2010-06-30	0	6.310	6.270	6.310	6.250	6.310	157,000	983,770	6.2661	6.092	6.053	6.092	6.034	6.092	162,618	6.0496	-0.79%
2010-06-29	0	6.360	6.340	6.380	6.370	6.510	171,000	1,095,670	6.4074	6.140	6.121	6.160	6.150	6.285	177,119	6.1861	-2.15%
2010-06-28	0	6.500	6.480	6.510	6.490	6.520	105,000	682,690	6.5018	6.275	6.256	6.285	6.266	6.295	108,757	6.2772	0.78%
2010-06-25	0	6.450	6.450	6.470	6.450	6.500	257,500	1,669,800	6.4847	6.227	6.227	6.246	6.227	6.275	266,714	6.2606	-0.92%
2010-06-24	0	6.510	6.500	6.530	6.520	6.580	344,500	2,257,620	6.5533	6.285	6.275	6.304	6.295	6.353	356,828	6.3269	-0.76%
2010-06-23	0	6.560	6.560	6.590	6.550	6.610	73,000	480,290	6.5793	6.333	6.333	6.362	6.324	6.382	75,612	6.3520	-1.50%
2010-06-22	0	6.660	6.600	-	6.640	6.670	160,000	1,064,915	6.6557	6.430	6.372	-	6.411	6.440	165,726	6.4258	-0.89%
2010-06-21	0	6.720	6.690	6.750	6.600	6.720	287,000	1,912,565	6.6640	6.488	6.459	6.517	6.372	6.488	297,270	6.4338	3.38%
2010-06-18	0	6.500	6.280	6.600	6.470	6.500	109,000	706,365	6.4804	6.275	6.063	6.372	6.246	6.275	112,901	6.2565	0.62%
2010-06-17	0	6.460	6.440	6.600	6.460	6.490	45,000	291,455	6.4768	6.237	6.218	6.372	6.237	6.266	46,610	6.2530	0.47%
2010-06-15	0	6.430	6.340	6.450	6.360	6.480	288,500	1,845,305	6.3962	6.208	6.121	6.227	6.140	6.256	298,824	6.1752	0.63%
2010-06-14	0	6.390	6.370	6.390	6.350	6.390	22,500	143,565	6.3807	6.169	6.150	6.169	6.131	6.169	23,305	6.1602	1.75%
2010-06-11	0	6.280	6.280	6.300	6.260	6.300	339,000	2,130,180	6.2837	6.063	6.063	6.082	6.044	6.082	351,131	6.0666	1.78%
2010-06-10	0	6.170	6.130	6.230	6.090	6.170	280,500	1,716,000	6.1176	5.957	5.918	6.015	5.880	5.957	290,538	5.9063	0.49%
2010-06-09	0	6.140	6.120	6.150	6.080	6.150	208,000	1,274,760	6.1287	5.928	5.909	5.938	5.870	5.938	215,443	5.9169	-0.16%
2010-06-08	0	6.150	6.150	6.160	6.110	6.150	222,500	1,366,530	6.1417	5.938	5.938	5.947	5.899	5.938	230,462	5.9295	0.49%
2010-06-07	0	6.120	6.110	6.170	6.080	6.160	1,006,000	6,156,605	6.1199	5.909	5.899	5.957	5.870	5.947	1,041,999	5.9085	-4.26%
2010-06-04	0	6.470	6.450	6.480	6.430	6.480	305,000	1,969,725	6.4581	6.171	6.152	6.181	6.133	6.181	319,759	6.1600	0.00%
2010-06-03	0	6.470	6.460	6.490	6.450	6.470	90,000	581,510	6.4612	6.171	6.162	6.190	6.152	6.171	94,355	6.1630	2.70%
2010-06-02	0	6.300	6.290	6.330	6.300	6.380	139,500	886,100	6.3520	6.009	6.000	6.038	6.009	6.086	146,251	6.0588	-0.79%
2010-06-01	0	6.350	6.340	6.360	6.370	6.440	98,500	631,885	6.4151	6.057	6.047	6.066	6.076	6.143	103,267	6.1190	-2.16%
2010-05-31	0	6.490	6.480	6.530	6.430	6.500	52,500	339,020	6.4575	6.190	6.181	6.229	6.133	6.200	55,041	6.1595	0.31%
2010-05-28	0	6.470	6.430	6.560	6.420	6.500	180,500	1,167,805	6.4698	6.171	6.133	6.257	6.124	6.200	189,235	6.1712	1.41%
2010-05-27	0	6.380	6.350	6.400	6.240	6.390	73,000	461,400	6.3205	6.086	6.057	6.105	5.952	6.095	76,533	6.0288	1.27%
2010-05-26	0	6.300	6.250	6.300	6.220	6.300	38,500	240,540	6.2478	6.009	5.962	6.009	5.933	6.009	40,363	5.9594	1.61%
2010-05-25	0	6.200	6.100	6.230	6.180	6.480	380,000	2,359,640	6.2096	5.914	5.818	5.942	5.895	6.181	398,389	5.9230	-4.32%
2010-05-24	0	6.480	6.450	6.560	6.430	6.500	282,500	1,828,290	6.4718	6.181	6.152	6.257	6.133	6.200	296,170	6.1731	-1.22%
2010-05-20	0	6.560	6.560	6.620	6.540	6.610	36,500	240,110	6.5784	6.257	6.257	6.314	6.238	6.305	38,266	6.2747	-0.61%
2010-05-19	0	6.600	6.590	6.610	6.600	6.650	583,000	3,861,680	6.6238	6.295	6.286	6.305	6.295	6.343	611,212	6.3181	-2.37%
2010-05-18	0	6.760	6.760	6.800	6.710	6.790	133,500	899,260	6.7360	6.448	6.448	6.486	6.400	6.477	139,960	6.4251	0.00%
2010-05-17	0	6.760	6.740	6.750	6.700	6.780	190,500	1,279,380	6.7159	6.448	6.429	6.438	6.391	6.467	199,718	6.4059	-1.89%
2010-05-14	0	6.890	6.810	6.950	6.880	6.890	11,500	79,170	6.8843	6.572	6.496	6.629	6.562	6.572	12,056	6.5666	-0.58%
2010-05-13	0	6.930	6.920	6.940	6.850	6.950	110,500	761,155	6.8883	6.610	6.601	6.620	6.534	6.629	115,847	6.5703	2.06%
2010-05-12	0	6.790	6.770	6.800	6.740	6.820	433,000	2,933,450	6.7747	6.477	6.458	6.486	6.429	6.505	453,953	6.4620	0.00%
2010-05-11	0	6.790	6.760	6.850	6.770	6.900	172,000	1,172,435	6.8165	6.477	6.448	6.534	6.458	6.582	180,323	6.5019	-1.16%
2010-05-10	0	6.870	6.870	6.900	6.750	6.860	556,500	3,790,615	6.8115	6.553	6.553	6.582	6.438	6.543	583,430	6.4971	2.54%
2010-05-07	0	6.700	6.680	6.710	6.660	6.720	167,000	1,116,205	6.6839	6.391	6.372	6.400	6.353	6.410	175,081	6.3754	-0.59%
2010-05-06	0	6.740	6.740	6.850	6.690	6.850	250,500	1,696,130	6.7710	6.429	6.429	6.534	6.381	6.534	262,622	6.4584	-1.46%
2010-05-05	0	6.840	6.830	7.000	6.850	7.050	324,000	2,236,775	6.9036	6.524	6.515	6.677	6.534	6.725	339,679	6.5850	-3.66%
2010-05-04	0	7.100	7.080	7.100	7.090	7.160	220,000	1,567,300	7.1241	6.772	6.753	6.772	6.763	6.830	230,646	6.7953	-0.28%
2010-05-03	0	7.120	7.100	7.200	7.110	7.140	111,000	791,220	7.1281	6.791	6.772	6.868	6.782	6.810	116,371	6.7991	-1.39%
2010-04-30	0	7.220	7.180	7.380	7.220	7.280	287,500	2,089,785	7.2688	6.887	6.849	7.039	6.887	6.944	301,412	6.9333	0.28%
2010-04-29	0	7.200	7.190	7.200	7.180	7.210	184,000	1,323,270	7.1917	6.868	6.858	6.868	6.849	6.877	192,904	6.8597	-0.14%
2010-04-28	0	7.210	7.200	7.220	7.210	7.240	345,000	2,494,075	7.2292	6.877	6.868	6.887	6.877	6.906	361,695	6.8955	-1.50%
2010-04-27	0	7.320	7.300	7.310	7.310	7.360	244,000	1,788,405	7.3295	6.982	6.963	6.973	6.973	7.020	255,807	6.9912	-0.41%
2010-04-26	0	7.350	7.340	7.370	7.310	7.360	291,500	2,140,245	7.3422	7.011	7.001	7.030	6.973	7.020	305,606	7.0033	2.51%
2010-04-23	0	7.170	7.170	7.190	7.160	7.180	230,500	1,652,350	7.1685	6.839	6.839	6.858	6.830	6.849	241,654	6.8377	0.28%
2010-04-22	0	7.150	7.140	7.160	7.060	7.150	276,000	1,953,730	7.0787	6.820	6.810	6.830	6.734	6.820	289,356	6.7520	0.00%
2010-04-21	0	7.150	7.100	7.200	7.130	7.160	157,000	1,122,350	7.1487	6.820	6.772	6.868	6.801	6.830	164,597	6.8188	1.13%
2010-04-20	0	7.070	7.070	7.080	7.040	7.070	229,500	1,618,565	7.0526	6.744	6.744	6.753	6.715	6.744	240,606	6.7270	1.00%
2010-04-19	0	7.000	7.000	7.200	6.990	7.150	471,500	3,325,930	7.0539	6.677	6.677	6.868	6.667	6.820	494,316	6.7283	-3.18%
2010-04-16	0	7.230	7.200	7.240	7.220	7.250	148,000	1,071,140	7.2374	6.896	6.868	6.906	6.887	6.915	155,162	6.9034	-1.09%
2010-04-15	0	7.310	7.270	7.400	7.300	7.320	388,000	2,834,660	7.3058	6.973	6.934	7.058	6.963	6.982	406,776	6.9686	0.97%
2010-04-14	0	7.240	7.220	7.250	7.160	7.240	23,000	165,270	7.1857	6.906	6.887	6.915	6.830	6.906	24,113	6.8540	1.12%
2010-04-13	0	7.160	7.150	7.160	7.160	7.220	21,000	150,880	7.1848	6.830	6.820	6.830	6.830	6.887	22,016	6.8531	-1.24%
2010-04-12	0	7.250	7.230	7.250	7.230	7.260	498,000	3,610,275	7.2495	6.915	6.896	6.915	6.896	6.925	522,099	6.9149	0.28%
2010-04-09	0	7.230	7.230	7.240	7.180	7.240	81,000	583,015	7.1977	6.896	6.896	6.906	6.849	6.906	84,920	6.8655	0.70%
2010-04-08	0	7.180	7.160	7.180	7.180	7.260	29,500	212,800	7.2136	6.849	6.830	6.849	6.849	6.925	30,928	6.8806	-1.37%
2010-04-07	0	7.280	7.280	7.300	7.200	7.280	123,000	891,095	7.2447	6.944	6.944	6.963	6.868	6.944	128,952	6.9103	2.10%
2010-04-01	0	7.130	7.110	7.150	7.110	7.150	243,500	1,737,865	7.1370	6.801	6.782	6.820	6.782	6.820	255,283	6.8076	1.42%
2010-03-31	0	7.030	7.000	7.030	7.020	7.050	16,500	116,040	7.0327	6.706	6.677	6.706	6.696	6.725	17,298	6.7081	-0.71%
2010-03-30	0	7.080	7.050	7.090	7.050	7.090	289,000	2,041,655	7.0646	6.753	6.725	6.763	6.725	6.763	302,985	6.7385	0.28%
2010-03-29	0	7.060	7.050	7.070	7.000	7.060	335,000	2,359,030	7.0419	6.734	6.725	6.744	6.677	6.734	351,211	6.7168	0.86%
2010-03-26	0	7.000	6.990	7.020	6.870	7.020	270,500	1,878,035	6.9428	6.677	6.667	6.696	6.553	6.696	283,590	6.6224	1.16%
2010-03-25	0	6.920	6.890	6.950	6.850	6.930	159,500	1,095,255	6.8668	6.601	6.572	6.629	6.534	6.610	167,218	6.5498	-0.14%
2010-03-24	0	6.930	6.920	7.000	6.930	6.960	472,000	3,280,450	6.9501	6.610	6.601	6.677	6.610	6.639	494,841	6.6293	0.29%
2010-03-23	0	6.910	6.870	7.150	6.910	6.960	160,000	1,109,420	6.9339	6.591	6.553	6.820	6.591	6.639	167,743	6.6138	-0.43%
2010-03-22	0	6.940	6.900	7.030	6.880	7.000	129,500	893,480	6.8995	6.620	6.582	6.706	6.562	6.677	135,767	6.5810	-1.28%
2010-03-19	0	7.030	6.990	7.150	7.000	7.050	92,500	650,455	7.0319	6.706	6.667	6.820	6.677	6.725	96,976	6.7074	0.14%
2010-03-18	0	7.020	6.990	7.070	7.020	7.070	50,500	355,560	7.0408	6.696	6.667	6.744	6.696	6.744	52,944	6.7158	-0.28%
2010-03-17	0	7.040	7.030	7.050	6.940	7.040	731,000	5,099,210	6.9757	6.715	6.706	6.725	6.620	6.715	766,374	6.6537	2.62%
2010-03-16	0	6.860	6.840	6.880	6.830	6.870	18,000	123,250	6.8472	6.543	6.524	6.562	6.515	6.553	18,871	6.5312	0.00%
2010-03-15	0	6.860	6.840	6.860	6.820	6.880	100,000	684,645	6.8465	6.543	6.524	6.543	6.505	6.562	104,839	6.5304	-1.01%
2010-03-12	0	6.930	6.920	6.930	6.920	6.930	22,500	155,725	6.9211	6.610	6.601	6.610	6.601	6.610	23,589	6.6017	0.00%
2010-03-11	0	6.930	6.910	6.960	6.910	6.970	205,000	1,424,210	6.9474	6.610	6.591	6.639	6.591	6.648	214,920	6.6267	-0.29%
2010-03-10	0	6.950	6.910	7.000	6.930	6.960	109,000	757,490	6.9494	6.629	6.591	6.677	6.610	6.639	114,275	6.6287	0.00%
2010-03-09	0	6.950	6.940	7.200	6.940	6.950	303,000	2,103,320	6.9417	6.629	6.620	6.868	6.620	6.629	317,662	6.6212	-0.14%
2010-03-08	0	6.960	6.920	7.100	6.900	6.960	312,500	2,163,920	6.9245	6.639	6.601	6.772	6.582	6.639	327,622	6.6049	1.75%
2010-03-05	0	6.840	6.790	6.850	6.770	6.860	914,500	6,246,140	6.8301	6.524	6.477	6.534	6.458	6.543	958,754	6.5149	1.94%
2010-03-04	0	6.710	6.710	6.730	6.670	6.800	188,500	1,269,450	6.7345	6.400	6.400	6.419	6.362	6.486	197,622	6.4236	-1.32%
2010-03-03	0	6.800	6.770	6.850	6.760	6.800	80,000	541,260	6.7658	6.486	6.458	6.534	6.448	6.486	83,871	6.4535	0.44%
2010-03-02	0	6.770	6.750	6.780	6.760	6.790	178,000	1,205,550	6.7728	6.458	6.438	6.467	6.448	6.477	186,614	6.4601	0.30%
2010-03-01	0	6.750	6.730	6.780	6.690	6.780	108,500	731,460	6.7416	6.438	6.419	6.467	6.381	6.467	113,750	6.4304	2.43%
2010-02-26	0	6.590	6.580	6.600	6.560	6.620	159,000	1,045,820	6.5775	6.286	6.276	6.295	6.257	6.314	166,694	6.2739	0.30%
2010-02-25	0	6.570	6.550	-	6.570	6.680	397,500	2,632,380	6.6223	6.267	6.248	-	6.267	6.372	416,735	6.3167	-1.94%
2010-02-24	0	6.700	6.660	6.750	6.670	6.750	469,000	3,150,965	6.7185	6.391	6.353	6.438	6.362	6.438	491,695	6.4084	-0.89%
2010-02-23	0	6.760	6.740	6.780	6.690	6.760	189,000	1,266,160	6.6993	6.448	6.429	6.467	6.381	6.448	198,146	6.3900	0.00%
2010-02-22	0	6.760	6.740	6.780	6.720	6.800	458,500	3,108,500	6.7797	6.448	6.429	6.467	6.410	6.486	480,687	6.4668	2.74%
2010-02-19	0	6.580	6.530	6.580	6.550	6.700	940,000	6,200,630	6.5964	6.276	6.229	6.276	6.248	6.391	985,488	6.2919	-2.08%
2010-02-18	0	6.720	6.710	6.800	6.700	6.740	167,500	1,125,335	6.7184	6.410	6.400	6.486	6.391	6.429	175,606	6.4083	-0.44%
2010-02-17	0	6.750	6.720	6.770	6.730	6.750	115,500	778,240	6.7380	6.438	6.410	6.458	6.419	6.438	121,089	6.4270	1.05%
2010-02-12	0	6.680	6.670	6.780	6.660	6.690	109,500	730,590	6.6721	6.372	6.362	6.467	6.353	6.381	114,799	6.3641	-0.15%
2010-02-11	0	6.690	6.690	6.780	6.660	6.680	16,500	110,070	6.6709	6.381	6.381	6.467	6.353	6.372	17,298	6.3630	0.45%
2010-02-10	0	6.660	6.630	6.680	6.600	6.660	289,500	1,921,500	6.6373	6.353	6.324	6.372	6.295	6.353	303,509	6.3309	1.68%
2010-02-09	0	6.550	6.530	6.600	6.520	6.560	380,500	2,488,065	6.5389	6.248	6.229	6.295	6.219	6.257	398,913	6.2371	1.71%
2010-02-08	0	6.440	6.410	6.460	6.410	6.450	113,500	729,245	6.4251	6.143	6.114	6.162	6.114	6.152	118,992	6.1285	-0.16%
2010-02-05	0	6.450	6.450	6.510	6.450	6.510	166,500	1,077,410	6.4709	6.152	6.152	6.210	6.152	6.210	174,557	6.1722	-3.87%
2010-02-04	0	6.710	6.700	6.800	6.700	6.800	4,620	31,067	6.7245	6.400	6.391	6.486	6.391	6.486	4,844	6.4141	-0.89%
2010-02-03	0	6.770	6.730	6.800	6.640	6.770	165,500	1,113,780	6.7298	6.458	6.419	6.486	6.334	6.458	173,509	6.4192	2.11%
2010-02-02	0	6.630	6.620	6.760	6.600	6.760	296,000	1,979,175	6.6864	6.324	6.314	6.448	6.295	6.448	310,324	6.3778	-1.49%
2010-02-01	0	6.730	6.700	6.740	6.660	6.730	147,620	988,598	6.6969	6.419	6.391	6.429	6.353	6.419	154,763	6.3878	-1.17%
2010-01-29	0	6.810	6.800	6.840	6.710	6.810	166,000	1,126,000	6.7831	6.496	6.486	6.524	6.400	6.496	174,033	6.4700	-1.45%
2010-01-28	0	6.910	6.900	7.000	6.730	6.920	88,000	604,730	6.8719	6.591	6.582	6.677	6.419	6.601	92,258	6.5547	2.67%
2010-01-27	0	6.730	6.730	6.900	6.730	6.820	289,500	1,971,875	6.8113	6.419	6.419	6.582	6.419	6.505	303,509	6.4969	-0.59%
2010-01-26	0	6.770	6.770	6.820	6.760	7.020	354,000	2,448,250	6.9160	6.458	6.458	6.505	6.448	6.696	371,130	6.5967	-3.42%
2010-01-25	0	7.010	7.000	7.020	7.010	7.050	26,500	186,010	7.0192	6.686	6.677	6.696	6.686	6.725	27,782	6.6953	-0.57%
2010-01-22	0	7.050	7.050	7.200	7.010	7.080	180,000	1,268,515	7.0473	6.725	6.725	6.868	6.686	6.753	188,710	6.7220	-2.62%
2010-01-21	0	7.240	7.230	7.400	7.220	7.320	48,000	348,535	7.2611	6.906	6.896	7.058	6.887	6.982	50,323	6.9260	-0.96%
2010-01-20	0	7.310	7.280	7.350	7.310	7.350	260,000	1,905,555	7.3291	6.973	6.944	7.011	6.973	7.011	272,582	6.9908	-1.22%
2010-01-19	0	7.400	7.350	7.460	7.350	7.460	146,500	1,081,550	7.3826	7.058	7.011	7.116	7.011	7.116	153,589	7.0418	-0.80%
2010-01-18	0	7.460	7.460	7.600	7.430	7.500	25,500	189,780	7.4424	7.116	7.116	7.249	7.087	7.154	26,734	7.0988	-0.53%
2010-01-15	0	7.500	7.450	7.550	7.500	7.600	42,000	316,045	7.5249	7.154	7.106	7.202	7.154	7.249	44,032	7.1776	0.67%
2010-01-14	0	7.450	7.420	7.470	7.380	7.470	490,500	3,639,025	7.4190	7.106	7.078	7.125	7.039	7.125	514,236	7.0766	1.64%
2010-01-13	0	7.330	7.330	7.340	7.320	7.360	177,500	1,302,895	7.3403	6.992	6.992	7.001	6.982	7.020	186,089	7.0014	-1.61%
2010-01-12	0	7.450	7.420	7.470	7.430	7.470	118,000	880,080	7.4583	7.106	7.078	7.125	7.087	7.125	123,710	7.1140	-0.27%
2010-01-11	0	7.470	7.440	7.530	7.470	7.520	362,500	2,722,470	7.5103	7.125	7.097	7.182	7.125	7.173	380,042	7.1636	0.54%
2010-01-08	0	7.430	7.420	7.430	7.380	7.440	125,000	925,650	7.4052	7.087	7.078	7.087	7.039	7.097	131,049	7.0634	0.13%
2010-01-07	0	7.420	7.370	7.420	7.410	7.500	273,500	2,043,300	7.4709	7.078	7.030	7.078	7.068	7.154	286,735	7.1261	-0.80%
2010-01-06	0	7.480	7.440	7.480	7.370	7.480	134,500	1,001,465	7.4458	7.135	7.097	7.135	7.030	7.135	141,009	7.1022	1.36%
2010-01-05	0	7.380	7.380	7.390	7.340	7.400	160,500	1,182,015	7.3646	7.039	7.039	7.049	7.001	7.058	168,267	7.0246	0.14%
2010-01-04	0	7.370	7.350	7.410	7.270	7.400	617,500	4,522,555	7.3240	7.030	7.011	7.068	6.934	7.058	647,381	6.9859	1.10%
2009-12-31	0	7.290	7.260	7.280	7.230	7.290	301,000	2,185,625	7.2612	6.954	6.925	6.944	6.896	6.954	315,566	6.9261	0.83%
2009-12-30	0	7.230	7.220	7.240	7.140	7.230	228,500	1,637,415	7.1659	6.896	6.887	6.906	6.810	6.896	239,557	6.8352	0.98%
2009-12-29	0	7.160	7.090	7.270	7.120	7.180	413,000	2,953,355	7.1510	6.830	6.763	6.934	6.791	6.849	432,986	6.8209	0.28%
2009-12-28	0	7.140	7.120	7.140	7.140	7.170	75,000	536,190	7.1492	6.810	6.791	6.810	6.810	6.839	78,629	6.8192	0.56%
2009-12-24	0	7.100	7.080	7.120	7.050	7.100	128,500	910,045	7.0821	6.772	6.753	6.791	6.725	6.772	134,718	6.7552	0.85%
2009-12-23	0	7.040	7.020	7.040	6.950	7.040	803,500	5,620,550	6.9951	6.715	6.696	6.715	6.629	6.715	842,382	6.6722	0.86%
2009-12-22	0	6.980	6.960	6.980	6.920	6.980	446,500	3,096,930	6.9360	6.658	6.639	6.658	6.601	6.658	468,107	6.6159	1.90%
2009-12-21	0	6.850	6.850	6.880	6.850	6.900	200,500	1,379,670	6.8811	6.534	6.534	6.562	6.534	6.582	210,202	6.5635	0.88%
2009-12-18	0	6.790	6.760	6.850	6.760	6.800	174,000	1,179,230	6.7772	6.477	6.448	6.534	6.448	6.486	182,420	6.4644	0.15%
2009-12-17	0	6.780	6.760	6.800	6.780	6.860	92,000	627,530	6.8210	6.467	6.448	6.486	6.467	6.543	96,452	6.5061	-0.29%
2009-12-16	0	6.800	6.800	6.820	6.800	6.840	74,000	505,140	6.8262	6.486	6.486	6.505	6.486	6.524	77,581	6.5111	-1.02%
2009-12-15	0	6.870	6.860	6.890	6.860	6.920	45,500	313,040	6.8800	6.553	6.543	6.572	6.543	6.601	47,702	6.5624	-1.01%
2009-12-14	0	6.940	6.920	6.940	6.870	6.950	65,500	453,455	6.9230	6.620	6.601	6.620	6.553	6.629	68,670	6.6034	0.58%
2009-12-11	0	6.900	6.870	6.910	6.830	6.910	144,500	995,715	6.8908	6.582	6.553	6.591	6.515	6.591	151,493	6.5727	2.07%
2009-12-10	0	6.760	6.750	6.880	6.730	6.880	285,000	1,953,695	6.8551	6.448	6.438	6.562	6.419	6.562	298,791	6.5387	-1.60%
2009-12-09	0	6.870	6.840	6.920	6.850	6.880	106,000	726,505	6.8538	6.553	6.524	6.601	6.534	6.562	111,129	6.5375	-0.15%
2009-12-08	0	6.880	6.870	6.880	6.850	6.890	229,000	1,575,350	6.8793	6.562	6.553	6.562	6.534	6.572	240,082	6.5617	0.15%
2009-12-07	0	6.870	6.840	6.910	6.860	6.900	470,500	3,240,625	6.8876	6.553	6.524	6.591	6.543	6.582	493,268	6.5697	0.59%
2009-12-04	0	6.830	6.810	6.900	6.800	6.890	794,500	5,443,935	6.8520	6.515	6.496	6.582	6.486	6.572	832,947	6.5358	-0.87%
2009-12-03	0	6.890	6.860	6.900	6.840	6.920	241,000	1,653,610	6.8615	6.572	6.543	6.582	6.524	6.601	252,662	6.5447	-0.58%
2009-12-02	0	6.930	6.890	6.940	6.820	7.000	456,000	3,140,095	6.8862	6.610	6.572	6.620	6.505	6.677	478,066	6.5683	1.91%
2009-12-01	0	6.800	6.780	6.830	6.720	6.820	180,500	1,218,500	6.7507	6.486	6.467	6.515	6.410	6.505	189,235	6.4391	1.19%
2009-11-30	0	6.720	6.710	6.760	6.580	6.750	1,823,000	12,273,520	6.7326	6.410	6.400	6.448	6.276	6.438	1,911,217	6.4218	2.28%
2009-11-27	0	6.570	6.550	6.570	6.560	6.850	305,000	2,025,355	6.6405	6.267	6.248	6.267	6.257	6.534	319,759	6.3340	-4.64%
2009-11-26	0	6.890	6.850	6.930	6.870	6.940	1,597,850	11,071,529	6.9290	6.572	6.534	6.610	6.553	6.620	1,675,172	6.6092	-0.72%
2009-11-25	0	6.940	6.910	6.940	6.900	6.940	300,500	2,080,110	6.9222	6.620	6.591	6.620	6.582	6.620	315,042	6.6027	1.46%
2009-11-24	0	6.840	6.820	6.850	6.820	6.890	595,000	4,067,040	6.8354	6.524	6.505	6.534	6.505	6.572	623,793	6.5199	-1.16%
2009-11-23	0	6.920	6.900	7.000	6.820	6.920	270,500	1,865,125	6.8951	6.601	6.582	6.677	6.505	6.601	283,590	6.5768	1.47%
2009-11-20	0	6.820	6.800	6.900	6.780	6.850	561,000	3,818,255	6.8062	6.505	6.486	6.582	6.467	6.534	588,147	6.4920	-1.16%
2009-11-19	0	6.900	6.850	6.910	6.910	7.000	171,250	1,194,438	6.9748	6.582	6.534	6.591	6.591	6.677	179,537	6.6529	-1.00%
2009-11-18	0	6.970	6.970	7.050	6.960	7.000	293,000	2,045,575	6.9815	6.648	6.648	6.725	6.639	6.677	307,179	6.6592	-0.43%
2009-11-17	0	7.000	6.990	7.070	6.980	7.100	279,500	1,966,450	7.0356	6.677	6.667	6.744	6.658	6.772	293,025	6.7109	-0.28%
2009-11-16	0	7.020	7.010	7.020	6.960	7.050	346,500	2,432,480	7.0201	6.696	6.686	6.696	6.639	6.725	363,267	6.6961	1.74%
2009-11-13	0	6.900	6.850	6.940	6.850	6.900	84,500	581,135	6.8773	6.582	6.534	6.620	6.534	6.582	88,589	6.5599	0.29%
2009-11-12	0	6.880	6.850	6.900	6.880	6.920	76,000	524,425	6.9003	6.562	6.534	6.582	6.562	6.601	79,678	6.5818	-0.29%
2009-11-11	0	6.900	6.870	6.910	6.780	6.900	150,000	1,025,615	6.8374	6.582	6.553	6.591	6.467	6.582	157,259	6.5218	1.47%
2009-11-10	0	6.800	6.780	6.820	6.790	6.840	79,500	541,805	6.8152	6.486	6.467	6.505	6.477	6.524	83,347	6.5006	0.59%
2009-11-09	0	6.760	6.730	6.880	6.720	6.760	26,000	175,160	6.7369	6.448	6.419	6.562	6.410	6.448	27,258	6.4260	1.50%
2009-11-06	0	6.660	6.660	6.700	6.650	6.690	159,500	1,062,525	6.6616	6.353	6.353	6.391	6.343	6.381	167,218	6.3541	0.45%
2009-11-05	0	6.630	6.560	6.700	6.570	6.630	340,500	2,249,915	6.6077	6.324	6.257	6.391	6.267	6.324	356,977	6.3027	0.15%
2009-11-04	0	6.620	6.580	6.820	6.540	6.620	75,000	493,960	6.5861	6.314	6.276	6.505	6.238	6.314	78,629	6.2821	2.48%
2009-11-03	0	6.460	6.420	6.460	6.470	6.510	66,500	431,305	6.4858	6.162	6.124	6.162	6.171	6.210	69,718	6.1864	-0.62%
2009-11-02	0	6.500	6.490	6.600	6.430	6.510	112,000	725,750	6.4799	6.200	6.190	6.295	6.133	6.210	117,420	6.1808	-0.31%
2009-10-30	0	6.520	6.510	6.700	6.520	6.600	361,000	2,375,210	6.5795	6.219	6.210	6.391	6.219	6.295	378,469	6.2758	0.15%
2009-10-29	0	6.510	6.510	6.530	6.400	6.550	313,500	2,037,665	6.4997	6.210	6.210	6.229	6.105	6.248	328,671	6.1997	-2.25%
2009-10-28	0	6.660	6.640	6.700	6.620	6.780	1,425,500	9,523,115	6.6805	6.353	6.334	6.391	6.314	6.467	1,494,481	6.3722	-2.06%
2009-10-27	0	6.800	6.790	6.800	6.710	6.800	172,500	1,165,250	6.7551	6.486	6.477	6.486	6.400	6.486	180,847	6.4433	0.00%
2009-10-23	0	6.800	6.770	6.820	6.740	6.800	892,000	6,047,145	6.7793	6.486	6.458	6.505	6.429	6.486	935,165	6.4664	1.19%
2009-10-22	0	6.720	6.710	6.780	6.700	6.730	221,000	1,484,230	6.7160	6.410	6.400	6.467	6.391	6.419	231,694	6.4060	-1.47%
2009-10-21	0	6.820	6.820	6.880	6.800	6.850	36,500	248,585	6.8105	6.505	6.505	6.562	6.486	6.534	38,266	6.4962	-1.02%
2009-10-20	0	6.890	6.880	6.910	6.880	6.930	202,000	1,394,070	6.9013	6.572	6.562	6.591	6.562	6.610	211,775	6.5828	-0.14%
2009-10-19	0	6.900	6.900	6.920	6.830	6.950	154,000	1,057,095	6.8643	6.582	6.582	6.601	6.515	6.629	161,452	6.5474	0.15%
2009-10-16	0	6.890	6.860	6.960	6.840	6.920	190,750	1,312,555	6.8810	6.572	6.543	6.639	6.524	6.601	199,981	6.5634	-0.43%
2009-10-15	0	6.920	6.900	6.920	6.890	6.970	281,500	1,946,830	6.9159	6.601	6.582	6.601	6.572	6.648	295,122	6.5967	0.58%
2009-10-14	0	6.880	6.870	6.900	6.780	6.880	203,000	1,384,880	6.8221	6.562	6.553	6.582	6.467	6.562	212,823	6.5072	2.08%
2009-10-13	0	6.740	6.710	6.900	6.660	6.780	49,000	328,555	6.7052	6.429	6.400	6.582	6.353	6.467	51,371	6.3957	0.00%
2009-10-12	0	6.740	6.730	6.750	6.690	6.740	112,000	752,165	6.7158	6.429	6.419	6.438	6.381	6.429	117,420	6.4058	-0.30%
2009-10-09	0	6.760	6.760	6.850	6.730	6.880	204,000	1,377,195	6.7510	6.448	6.448	6.534	6.419	6.562	213,872	6.4393	-0.15%
2009-10-08	0	6.770	6.760	6.840	6.720	6.850	95,500	647,865	6.7839	6.458	6.448	6.524	6.410	6.534	100,121	6.4708	-1.17%
2009-10-07	0	6.850	6.830	6.860	6.800	6.850	126,500	863,615	6.8270	6.534	6.515	6.543	6.486	6.534	132,621	6.5119	1.18%
2009-10-06	0	6.770	6.770	6.800	6.740	6.820	485,500	3,288,100	6.7726	6.458	6.458	6.486	6.429	6.505	508,994	6.4600	2.11%
2009-10-05	0	6.630	6.630	6.640	6.610	6.630	146,500	969,975	6.6210	6.324	6.324	6.334	6.305	6.324	153,589	6.3154	-0.15%
2009-10-02	0	6.640	6.620	6.640	6.620	6.700	442,000	2,947,235	6.6680	6.334	6.314	6.334	6.314	6.391	463,389	6.3602	-1.78%
2009-09-30	0	6.760	6.760	6.790	6.730	6.790	257,500	1,741,560	6.7633	6.448	6.448	6.477	6.419	6.477	269,961	6.4512	1.65%
2009-09-29	0	6.650	6.640	6.660	6.550	6.660	370,000	2,446,680	6.6126	6.343	6.334	6.353	6.248	6.353	387,905	6.3074	2.62%
2009-09-28	0	6.480	6.470	6.520	6.470	6.530	247,500	1,604,730	6.4838	6.181	6.171	6.219	6.171	6.229	259,477	6.1845	-1.82%
2009-09-25	0	6.600	6.560	6.600	6.500	6.600	145,000	953,210	6.5739	6.295	6.257	6.295	6.200	6.295	152,017	6.2704	1.07%
2009-09-24	0	6.530	6.520	6.570	6.520	6.640	175,000	1,145,395	6.5451	6.229	6.219	6.267	6.219	6.334	183,468	6.2430	-1.66%
2009-09-23	0	6.640	6.610	6.640	6.600	6.720	144,000	955,850	6.6378	6.334	6.305	6.334	6.295	6.410	150,968	6.3315	-1.19%
2009-09-22	0	6.720	6.710	6.760	6.690	6.730	138,500	929,785	6.7132	6.410	6.400	6.448	6.381	6.419	145,202	6.4034	0.45%
2009-09-21	0	6.690	6.690	6.710	6.690	6.720	449,000	3,008,980	6.7015	6.381	6.381	6.400	6.381	6.410	470,728	6.3922	-0.30%
2009-09-18	0	6.710	6.710	6.760	6.680	6.810	777,000	5,218,535	6.7163	6.400	6.400	6.448	6.372	6.496	814,600	6.4063	-0.30%
2009-09-17	0	6.730	6.720	6.740	6.660	6.730	2,358,000	15,848,395	6.7211	6.419	6.410	6.429	6.353	6.419	2,472,106	6.4109	1.20%
2009-09-16	0	6.650	6.620	6.670	6.580	6.660	206,500	1,369,150	6.6303	6.343	6.314	6.362	6.276	6.353	216,493	6.3242	1.53%
2009-09-15	0	6.550	6.550	6.580	6.530	6.570	87,500	573,935	6.5593	6.248	6.248	6.276	6.229	6.267	91,734	6.2565	2.02%
2009-09-14	0	6.420	6.410	6.430	6.410	6.550	61,000	392,695	6.4376	6.124	6.114	6.133	6.114	6.248	63,952	6.1405	-2.13%
2009-09-11	0	6.560	6.540	6.580	6.530	6.570	233,500	1,528,790	6.5473	6.257	6.238	6.276	6.229	6.267	244,799	6.2451	0.15%
2009-09-10	0	6.550	6.550	6.570	6.520	6.610	373,500	2,455,970	6.5756	6.248	6.248	6.267	6.219	6.305	391,574	6.2720	1.08%
2009-09-09	0	6.480	6.440	6.490	6.480	6.540	429,500	2,799,810	6.5188	6.181	6.143	6.190	6.181	6.238	450,284	6.2179	-0.92%
2009-09-08	0	6.540	6.530	6.540	6.430	6.540	555,000	3,606,455	6.4981	6.238	6.229	6.238	6.133	6.238	581,857	6.1982	1.71%
2009-09-07	0	6.430	6.420	6.440	6.380	6.420	254,500	1,628,415	6.3985	6.133	6.124	6.143	6.086	6.124	266,816	6.1031	0.78%
2009-09-04	0	6.380	6.370	6.400	6.300	6.400	320,000	2,028,095	6.3378	6.086	6.076	6.105	6.009	6.105	335,485	6.0453	1.92%
2009-09-03	0	6.260	6.260	6.280	6.230	6.300	1,042,500	6,549,570	6.2826	5.971	5.971	5.990	5.942	6.009	1,092,948	5.9926	1.13%
2009-09-02	0	6.190	6.180	6.200	6.190	6.230	520,500	3,232,530	6.2104	5.904	5.895	5.914	5.904	5.942	545,688	5.9238	-0.48%
2009-09-01	0	6.220	6.210	6.230	6.090	6.230	463,500	2,856,670	6.1633	5.933	5.923	5.942	5.809	5.942	485,929	5.8788	4.19%
2009-08-31	0	5.970	5.960	5.990	5.940	5.990	578,000	3,446,340	5.9625	5.694	5.685	5.714	5.666	5.714	605,970	5.6873	-0.50%
2009-08-28	0	6.000	6.000	6.020	5.910	6.040	516,500	3,083,755	5.9705	5.723	5.723	5.742	5.637	5.761	541,494	5.6949	1.52%
2009-08-27	0	5.910	5.910	5.920	5.870	5.920	39,000	229,780	5.8918	5.637	5.637	5.647	5.599	5.647	40,887	5.6198	-0.51%
2009-08-26	0	5.940	5.920	5.960	5.880	5.980	523,500	3,094,275	5.9107	5.666	5.647	5.685	5.609	5.704	548,833	5.6379	-1.16%
2009-08-25	0	6.010	5.990	6.020	5.990	6.040	99,500	597,410	6.0041	5.733	5.714	5.742	5.714	5.761	104,315	5.7270	-0.50%
2009-08-24	0	6.040	6.030	6.060	5.980	6.080	502,000	3,024,205	6.0243	5.761	5.752	5.780	5.704	5.799	526,292	5.7462	2.55%
2009-08-21	0	5.890	5.870	5.900	5.850	5.970	112,000	659,950	5.8924	5.618	5.599	5.628	5.580	5.694	117,420	5.6204	-0.17%
2009-08-20	0	5.900	5.890	5.910	5.850	5.920	106,500	626,895	5.8863	5.628	5.618	5.637	5.580	5.647	111,654	5.6146	0.68%
2009-08-19	0	5.860	5.860	5.880	5.860	5.960	213,000	1,257,770	5.9050	5.590	5.590	5.609	5.590	5.685	223,307	5.6325	-2.17%
2009-08-18	0	5.990	5.980	5.990	5.890	6.030	233,500	1,390,490	5.9550	5.714	5.704	5.714	5.618	5.752	244,799	5.6801	-0.17%
2009-08-17	0	6.000	5.990	6.000	6.000	6.080	164,000	988,595	6.0280	5.723	5.714	5.723	5.723	5.799	171,936	5.7498	-3.38%
2009-08-14	0	6.210	6.210	6.220	6.160	6.230	465,000	2,881,855	6.1975	5.923	5.923	5.933	5.876	5.942	487,502	5.9115	0.65%
2009-08-13	0	6.170	6.160	6.180	6.110	6.170	276,500	1,699,760	6.1474	5.885	5.876	5.895	5.828	5.885	289,880	5.8637	3.35%
2009-08-12	0	5.970	5.970	6.000	5.970	6.090	58,000	348,280	6.0048	5.694	5.694	5.723	5.694	5.809	60,807	5.7277	-1.65%
2009-08-11	0	6.070	6.060	6.090	5.960	6.080	95,500	576,660	6.0383	5.790	5.780	5.809	5.685	5.799	100,121	5.7596	0.66%
2009-08-10	0	6.030	6.020	6.050	6.020	6.060	504,500	3,045,920	6.0375	5.752	5.742	5.771	5.742	5.780	528,913	5.7588	2.90%
2009-08-07	0	5.860	5.860	5.970	5.860	6.000	408,500	2,423,625	5.9330	5.590	5.590	5.694	5.590	5.723	428,268	5.6591	-2.50%
2009-08-06	0	6.010	6.010	6.050	5.950	6.030	136,000	814,195	5.9867	5.733	5.733	5.771	5.675	5.752	142,581	5.7104	0.50%
2009-08-05	0	5.980	5.980	6.000	5.960	6.150	325,500	1,958,135	6.0158	5.704	5.704	5.723	5.685	5.866	341,251	5.7381	-1.64%
2009-08-04	0	6.080	6.080	6.090	6.070	6.220	532,500	3,245,765	6.0953	5.799	5.799	5.809	5.790	5.933	558,268	5.8140	-1.46%
2009-08-03	0	6.170	6.170	6.180	6.100	6.210	856,000	5,270,880	6.1576	5.885	5.885	5.895	5.818	5.923	897,423	5.8734	-0.32%
2009-07-31	0	6.190	6.200	6.220	6.150	6.270	226,000	1,408,430	6.2320	5.904	5.914	5.933	5.866	5.981	236,936	5.9443	0.98%
2009-07-30	0	6.130	6.130	6.160	6.080	6.180	579,500	3,540,815	6.1101	5.847	5.847	5.876	5.799	5.895	607,543	5.8281	-0.81%
2009-07-29	0	6.180	6.160	6.180	6.120	6.270	1,099,500	6,832,905	6.2146	5.895	5.876	5.895	5.838	5.981	1,152,706	5.9277	-1.90%
2009-07-28	0	6.300	6.290	6.300	6.220	6.300	423,000	2,649,330	6.2632	6.009	6.000	6.009	5.933	6.009	443,469	5.9741	2.27%
2009-07-27	0	6.160	6.130	6.160	6.110	6.190	400,000	2,461,545	6.1539	5.876	5.847	5.876	5.828	5.904	419,356	5.8698	0.65%
2009-07-24	0	6.120	6.120	6.130	6.090	6.150	818,500	5,011,530	6.1228	5.838	5.838	5.847	5.809	5.866	858,108	5.8402	0.33%
2009-07-23	0	6.100	6.090	6.100	6.080	6.140	713,500	4,367,970	6.1219	5.818	5.809	5.818	5.799	5.857	748,027	5.8393	0.99%
2009-07-22	0	6.040	6.040	6.060	6.030	6.150	364,500	2,220,585	6.0921	5.761	5.761	5.780	5.752	5.866	382,139	5.8109	-0.33%
2009-07-21	0	6.060	6.030	6.070	6.040	6.100	334,000	2,027,895	6.0715	5.780	5.752	5.790	5.761	5.818	350,163	5.7913	-0.33%
2009-07-20	0	6.080	6.080	6.090	6.000	6.090	474,000	2,875,350	6.0661	5.799	5.799	5.809	5.723	5.809	496,937	5.7861	1.33%
2009-07-17	0	6.000	5.980	6.010	5.950	6.010	1,275,500	7,646,145	5.9946	5.723	5.704	5.733	5.675	5.733	1,337,223	5.7179	1.35%
2009-07-16	0	5.920	5.900	5.930	5.910	6.000	1,510,500	8,998,235	5.9571	5.647	5.628	5.656	5.637	5.723	1,583,595	5.6822	0.85%
2009-07-15	0	5.870	5.850	5.880	5.820	5.880	643,000	3,761,425	5.8498	5.599	5.580	5.609	5.551	5.609	674,115	5.5798	2.80%
2009-07-14	0	5.710	5.700	5.720	5.650	5.720	354,000	2,009,480	5.6765	5.446	5.437	5.456	5.389	5.456	371,130	5.4145	1.96%
2009-07-13	0	5.600	5.590	5.620	5.580	5.800	871,500	4,890,430	5.6115	5.342	5.332	5.361	5.322	5.532	913,673	5.3525	-3.78%
2009-07-10	0	5.820	5.820	5.840	5.800	5.840	289,500	1,686,365	5.8251	5.551	5.551	5.570	5.532	5.570	303,509	5.5562	-0.68%
2009-07-09	0	5.860	5.850	5.860	5.820	5.860	777,000	4,539,700	5.8426	5.590	5.580	5.590	5.551	5.590	814,600	5.5729	2.09%
2009-07-08	0	5.740	5.700	5.740	5.660	5.740	1,109,500	6,320,470	5.6967	5.475	5.437	5.475	5.399	5.475	1,163,190	5.4337	0.17%
2009-07-07	0	5.730	5.700	5.730	5.670	5.810	542,000	3,122,570	5.7612	5.466	5.437	5.466	5.408	5.542	568,228	5.4953	1.06%
2009-07-06	0	5.670	5.650	5.680	5.660	5.790	1,024,500	5,833,040	5.6935	5.408	5.389	5.418	5.399	5.523	1,074,077	5.4307	-1.05%
2009-07-03	0	5.730	5.720	5.740	5.680	5.770	562,000	3,213,870	5.7186	5.466	5.456	5.475	5.418	5.504	589,196	5.4547	0.17%
2009-07-02	0	5.720	5.680	5.700	5.660	5.770	2,826,500	16,235,910	5.7442	5.456	5.418	5.437	5.399	5.504	2,963,277	5.4790	3.06%
2009-06-30	0	5.550	5.540	5.560	5.500	5.600	2,165,500	12,033,610	5.5570	5.294	5.284	5.303	5.246	5.342	2,270,291	5.3005	0.91%
2009-06-29	0	5.500	5.500	5.510	5.490	5.600	833,500	4,605,970	5.5261	5.246	5.246	5.256	5.237	5.342	873,834	5.2710	-1.61%
2009-06-26	0	5.590	5.580	5.590	5.540	5.610	2,529,500	14,110,600	5.5784	5.332	5.322	5.332	5.284	5.351	2,651,905	5.3209	0.36%
2009-06-25	0	5.570	5.560	5.600	5.530	5.630	2,032,500	11,337,880	5.5783	5.313	5.303	5.342	5.275	5.370	2,130,855	5.3208	0.91%
2009-06-24	0	5.520	5.520	5.600	5.320	5.680	1,584,000	8,777,900	5.5416	5.265	5.265	5.342	5.074	5.418	1,660,651	5.2858	3.95%
2009-06-23	0	5.310	5.300	5.310	5.280	5.350	798,500	4,239,630	5.3095	5.065	5.055	5.065	5.036	5.103	837,140	5.0644	-1.48%
2009-06-22	0	5.390	5.380	5.460	5.320	5.450	925,500	4,980,880	5.3818	5.141	5.132	5.208	5.074	5.198	970,286	5.1334	0.94%
2009-06-19	0	5.340	5.330	5.350	5.280	5.360	1,105,500	5,878,300	5.3173	5.094	5.084	5.103	5.036	5.113	1,158,996	5.0719	1.14%
2009-06-18	0	5.280	5.280	5.330	5.230	5.380	2,100,500	11,164,545	5.3152	5.036	5.036	5.084	4.989	5.132	2,202,145	5.0698	-1.86%
2009-06-17	0	5.380	5.370	5.380	5.340	5.430	1,641,000	8,818,560	5.3739	5.132	5.122	5.132	5.094	5.179	1,720,410	5.1258	0.00%
2009-06-16	0	5.380	5.370	5.420	5.280	5.410	1,127,500	6,022,275	5.3413	5.132	5.122	5.170	5.036	5.160	1,182,061	5.0947	0.75%
2009-06-15	0	5.340	5.330	5.350	5.330	5.560	2,676,000	14,369,800	5.3699	5.094	5.084	5.103	5.084	5.303	2,805,494	5.1220	-3.96%
2009-06-12	0	5.560	5.550	5.560	5.540	5.680	1,560,000	8,764,275	5.6181	5.303	5.294	5.303	5.284	5.418	1,635,490	5.3588	-1.42%
2009-06-11	0	5.640	5.630	5.660	5.540	5.700	3,207,500	18,088,520	5.6394	5.380	5.370	5.399	5.284	5.437	3,362,714	5.3791	-0.70%
2009-06-10	0	5.680	5.670	5.680	5.580	5.680	2,242,500	12,650,300	5.6412	5.418	5.408	5.418	5.322	5.418	2,351,017	5.3808	1.97%
2009-06-09	0	5.570	5.560	5.570	5.440	5.590	8,512,500	46,514,620	5.4643	5.313	5.303	5.313	5.189	5.332	8,924,429	5.2121	-0.36%
2009-06-08	0	5.590	5.580	5.620	5.580	6.000	2,378,500	13,594,600	5.7156	5.332	5.322	5.361	5.322	5.723	2,493,598	5.4518	-5.85%
2009-06-05	0	6.170	6.160	6.200	6.140	6.300	875,500	5,393,610	6.1606	5.663	5.654	5.691	5.636	5.783	953,808	5.6548	-0.48%
2009-06-04	0	6.200	6.200	6.240	6.080	6.250	693,000	4,252,785	6.1368	5.691	5.691	5.728	5.581	5.737	754,985	5.6329	-0.80%
2009-06-03	0	6.250	6.250	6.300	6.250	6.350	1,194,500	7,563,065	6.3316	5.737	5.737	5.783	5.737	5.829	1,301,341	5.8117	-1.57%
2009-06-02	0	6.350	6.330	6.370	6.300	6.490	677,000	4,345,360	6.4186	5.829	5.810	5.847	5.783	5.957	737,553	5.8916	-1.85%
2009-06-01	0	6.470	6.450	6.490	6.350	6.480	1,714,000	10,936,310	6.3806	5.939	5.920	5.957	5.829	5.948	1,867,307	5.8567	0.94%
2009-05-29	0	6.410	6.410	6.450	6.260	6.410	563,500	3,587,135	6.3658	5.884	5.884	5.920	5.746	5.884	613,902	5.8432	1.42%
2009-05-27	0	6.320	6.310	6.380	6.120	6.330	488,000	3,050,430	6.2509	5.801	5.792	5.856	5.618	5.810	531,649	5.7377	5.51%
2009-05-26	0	5.990	5.990	6.010	5.960	6.110	1,200,500	7,211,900	6.0074	5.498	5.498	5.517	5.471	5.608	1,307,877	5.5142	-1.48%
2009-05-25	0	6.080	6.080	6.120	6.060	6.120	636,500	3,876,180	6.0898	5.581	5.581	5.618	5.562	5.618	693,431	5.5899	-0.33%
2009-05-22	0	6.100	6.080	6.110	6.060	6.150	738,500	4,515,345	6.1142	5.599	5.581	5.608	5.562	5.645	804,554	5.6122	0.00%
2009-05-21	0	6.100	6.080	6.110	6.060	6.120	711,500	4,330,165	6.0860	5.599	5.581	5.608	5.562	5.618	775,139	5.5863	0.66%
2009-05-20	0	6.060	6.030	6.090	6.030	6.130	1,678,500	10,197,300	6.0752	5.562	5.535	5.590	5.535	5.627	1,828,631	5.5765	0.17%
2009-05-19	0	6.050	6.040	6.060	6.030	6.140	895,500	5,471,760	6.1103	5.553	5.544	5.562	5.535	5.636	975,597	5.6086	1.00%
2009-05-18	0	5.990	5.980	5.990	5.800	6.000	675,000	3,970,715	5.8825	5.498	5.489	5.498	5.324	5.507	735,375	5.3996	2.57%
2009-05-15	0	5.840	5.840	5.850	5.790	5.880	477,000	2,788,705	5.8463	5.361	5.361	5.370	5.315	5.397	519,665	5.3664	2.10%
2009-05-14	0	5.720	5.720	5.730	5.710	5.800	468,000	2,693,360	5.7550	5.250	5.250	5.260	5.241	5.324	509,860	5.2826	-2.22%
2009-05-13	0	5.850	5.820	5.870	5.820	5.900	1,119,000	6,563,720	5.8657	5.370	5.342	5.388	5.342	5.416	1,219,088	5.3841	-0.85%
2009-05-12	0	5.900	5.890	5.900	5.810	5.910	252,000	1,478,045	5.8653	5.416	5.406	5.416	5.333	5.425	274,540	5.3837	-0.34%
2009-05-11	0	5.920	5.920	5.960	5.910	6.150	1,507,000	9,040,380	5.9989	5.434	5.434	5.471	5.425	5.645	1,641,792	5.5064	-1.00%
2009-05-08	0	5.980	5.960	6.000	5.920	6.010	505,500	3,024,590	5.9834	5.489	5.471	5.507	5.434	5.517	550,714	5.4921	-1.16%
2009-05-07	0	6.050	5.990	6.060	5.900	6.100	1,710,000	10,283,770	6.0139	5.553	5.498	5.562	5.416	5.599	1,862,949	5.5202	-0.17%
2009-05-06	0	6.060	6.060	6.090	5.950	6.080	2,313,000	13,883,925	6.0026	5.562	5.562	5.590	5.462	5.581	2,519,884	5.5097	1.51%
2009-05-05	0	5.970	5.950	5.980	5.920	6.690	2,975,000	18,153,040	6.1019	5.480	5.462	5.489	5.434	6.141	3,241,095	5.6009	-5.09%
2009-05-04	0	6.290	6.280	6.290	6.050	6.320	2,223,500	13,803,670	6.2081	5.774	5.764	5.774	5.553	5.801	2,422,378	5.6984	6.97%
2009-04-30	0	5.880	5.880	5.900	5.590	5.900	3,816,500	22,162,930	5.8071	5.397	5.397	5.416	5.131	5.416	4,157,862	5.3304	15.98%
2009-04-29	0	5.070	5.060	5.300	5.020	5.080	401,500	2,030,000	5.0560	4.654	4.645	4.865	4.608	4.663	437,412	4.6409	1.81%
2009-04-28	0	4.980	4.970	5.130	4.970	5.100	116,500	581,465	4.9911	4.571	4.562	4.709	4.562	4.681	126,920	4.5813	-1.78%
2009-04-27	0	5.070	5.000	5.350	5.060	5.150	327,500	1,681,780	5.1352	4.654	4.589	4.911	4.645	4.727	356,793	4.7136	-3.61%
2009-04-24	0	5.260	-	5.270	5.200	5.280	74,000	387,590	5.2377	4.828	-	4.837	4.773	4.847	80,619	4.8077	0.77%
2009-04-23	0	5.220	5.210	5.270	5.180	5.220	110,000	571,260	5.1933	4.791	4.782	4.837	4.755	4.791	119,839	4.7669	0.97%
2009-04-22	0	5.170	-	5.250	5.170	5.230	134,000	695,700	5.1918	4.746	-	4.819	4.746	4.801	145,985	4.7655	-0.58%
2009-04-21	0	5.200	5.120	5.210	5.040	5.220	346,500	1,775,100	5.1229	4.773	4.700	4.782	4.626	4.791	377,492	4.7023	0.97%
2009-04-20	0	5.150	5.130	5.400	5.070	5.160	107,000	549,120	5.1320	4.727	4.709	4.957	4.654	4.736	116,570	4.7106	0.39%
2009-04-17	0	5.130	5.100	5.140	5.120	5.330	798,000	4,135,560	5.1824	4.709	4.681	4.718	4.700	4.892	869,376	4.7569	-3.21%
2009-04-16	0	5.300	5.200	5.350	5.280	5.310	190,000	1,007,310	5.3016	4.865	4.773	4.911	4.847	4.874	206,994	4.8664	1.15%
2009-04-15	0	5.240	5.180	5.300	5.200	5.240	27,500	143,390	5.2142	4.810	4.755	4.865	4.773	4.810	29,960	4.7861	0.19%
2009-04-14	0	5.230	5.080	5.300	5.180	5.230	261,000	1,361,885	5.2180	4.801	4.663	4.865	4.755	4.801	284,345	4.7896	2.95%
2009-04-09	0	5.080	5.030	5.080	4.940	5.100	237,500	1,207,650	5.0848	4.663	4.617	4.663	4.534	4.681	258,743	4.6674	3.89%
2009-04-08	0	4.890	4.860	5.000	4.850	4.930	455,000	2,210,920	4.8592	4.489	4.461	4.589	4.452	4.525	495,697	4.4602	-2.59%
2009-04-07	0	5.020	4.990	5.060	4.980	5.020	130,000	648,020	4.9848	4.608	4.580	4.645	4.571	4.608	141,628	4.5755	-0.99%
2009-04-06	0	5.070	5.020	5.190	5.070	5.170	113,000	581,125	5.1427	4.654	4.608	4.764	4.654	4.746	123,107	4.7205	1.00%
2009-04-03	0	5.020	5.000	5.100	5.010	5.030	32,000	160,450	5.0141	4.608	4.589	4.681	4.599	4.617	34,862	4.6024	0.00%
2009-04-02	0	5.020	5.010	5.030	4.890	5.020	247,000	1,218,540	4.9334	4.608	4.599	4.617	4.489	4.608	269,093	4.5283	4.15%
2009-04-01	0	4.820	4.810	4.880	4.800	4.830	448,000	2,151,920	4.8034	4.424	4.415	4.479	4.406	4.433	488,071	4.4090	2.55%
2009-03-31	0	4.700	4.640	4.800	4.690	4.750	43,500	205,115	4.7153	4.314	4.259	4.406	4.305	4.360	47,391	4.3282	1.08%
2009-03-30	0	4.650	4.630	4.750	4.610	4.740	290,500	1,353,425	4.6590	4.268	4.250	4.360	4.232	4.351	316,483	4.2764	-3.53%
2009-03-27	0	4.820	4.820	4.900	4.810	4.900	164,500	795,530	4.8360	4.424	4.424	4.498	4.415	4.498	179,214	4.4390	-1.43%
2009-03-26	0	4.890	4.870	4.930	4.830	4.900	207,500	1,012,480	4.8794	4.489	4.470	4.525	4.433	4.498	226,060	4.4788	1.87%
2009-03-25	0	4.800	4.800	4.860	4.770	4.820	139,500	670,600	4.8072	4.406	4.406	4.461	4.378	4.424	151,977	4.4125	0.42%
2009-03-24	0	4.780	4.670	4.850	4.730	4.800	100,500	478,925	4.7654	4.388	4.287	4.452	4.342	4.406	109,489	4.3742	1.70%
2009-03-23	0	4.700	4.650	4.720	4.620	4.700	94,000	439,120	4.6715	4.314	4.268	4.332	4.241	4.314	102,408	4.2880	3.98%
2009-03-20	0	4.520	4.500	4.590	4.520	4.580	82,500	373,995	4.5333	4.149	4.131	4.213	4.149	4.204	89,879	4.1611	-1.95%
2009-03-19	0	4.610	4.580	4.650	4.600	4.690	493,000	2,301,175	4.6677	4.232	4.204	4.268	4.222	4.305	537,096	4.2845	0.88%
2009-03-18	0	4.570	4.570	4.600	4.550	4.570	113,500	518,565	4.5689	4.195	4.195	4.222	4.176	4.195	123,652	4.1937	0.44%
2009-03-17	0	4.550	4.490	4.570	4.480	4.560	180,500	816,025	4.5209	4.176	4.121	4.195	4.112	4.186	196,645	4.1497	1.79%
2009-03-16	0	4.470	4.460	4.490	4.430	4.460	111,500	496,830	4.4559	4.103	4.094	4.121	4.066	4.094	121,473	4.0900	1.59%
2009-03-13	0	4.400	4.360	4.440	4.380	4.460	275,500	1,216,120	4.4142	4.039	4.002	4.075	4.020	4.094	300,142	4.0518	2.33%
2009-03-12	0	4.300	4.210	4.390	4.300	4.340	41,500	178,580	4.3031	3.947	3.864	4.030	3.947	3.984	45,212	3.9498	-1.15%
2009-03-11	0	4.350	4.130	4.350	4.210	4.600	482,500	2,181,395	4.5210	3.993	3.791	3.993	3.864	4.222	525,657	4.1498	3.33%
2009-03-10	0	4.210	4.120	4.250	4.160	4.220	80,000	335,910	4.1989	3.864	3.782	3.901	3.818	3.874	87,156	3.8541	1.45%
2009-03-09	0	4.150	4.100	4.200	4.110	4.150	26,000	107,420	4.1315	3.809	3.763	3.855	3.773	3.809	28,326	3.7923	-1.89%
2009-03-06	0	4.230	4.150	4.220	4.160	4.230	123,000	515,840	4.1938	3.883	3.809	3.874	3.818	3.883	134,002	3.8495	1.93%
2009-03-05	0	4.150	4.100	4.160	4.100	4.150	103,000	425,495	4.1310	3.809	3.763	3.818	3.763	3.809	112,213	3.7919	1.72%
2009-03-04	0	4.080	3.980	-	3.990	4.080	171,000	690,605	4.0386	3.745	3.653	-	3.662	3.745	186,295	3.7071	4.08%
2009-03-03	0	3.920	3.900	3.930	3.880	3.930	34,000	132,860	3.9076	3.598	3.580	3.607	3.561	3.607	37,041	3.5868	1.03%
2009-03-02	0	3.880	3.880	3.920	3.860	3.980	619,000	2,415,250	3.9019	3.561	3.561	3.598	3.543	3.653	674,366	3.5815	-4.20%
2009-02-27	0	4.050	4.000	4.090	4.040	4.050	7,500	30,360	4.0480	3.717	3.672	3.754	3.708	3.717	8,171	3.7157	-0.49%
2009-02-26	0	4.070	4.050	4.110	4.050	4.080	45,000	182,580	4.0573	3.736	3.717	3.773	3.717	3.745	49,025	3.7242	0.25%
2009-02-25	0	4.060	4.010	4.080	4.000	4.110	88,500	362,260	4.0933	3.727	3.681	3.745	3.672	3.773	96,416	3.7573	1.25%
2009-02-24	0	4.010	3.990	4.130	3.960	3.970	23,500	93,245	3.9679	3.681	3.662	3.791	3.635	3.644	25,602	3.6421	-1.96%
2009-02-23	0	4.090	4.020	4.100	4.040	4.070	17,000	68,930	4.0547	3.754	3.690	3.763	3.708	3.736	18,521	3.7218	2.51%
2009-02-20	0	3.990	3.990	4.180	3.960	4.030	293,000	1,169,775	3.9924	3.662	3.662	3.837	3.635	3.699	319,207	3.6646	-3.39%
2009-02-19	0	4.130	4.010	4.200	4.010	4.130	264,000	1,080,260	4.0919	3.791	3.681	3.855	3.681	3.791	287,613	3.7559	1.23%
2009-02-18	0	4.080	4.060	4.200	4.030	4.080	34,000	137,520	4.0447	3.745	3.727	3.855	3.699	3.745	37,041	3.7126	0.74%
2009-02-17	0	4.050	4.000	4.200	4.050	4.100	381,000	1,550,120	4.0686	3.717	3.672	3.855	3.717	3.763	415,078	3.7345	-3.57%
2009-02-16	0	4.200	4.180	4.460	4.190	4.210	22,500	94,440	4.1973	3.855	3.837	4.094	3.846	3.864	24,512	3.8527	-0.47%
2009-02-13	0	4.220	4.100	4.450	4.200	4.240	234,000	987,325	4.2193	3.874	3.763	4.085	3.855	3.892	254,930	3.8729	2.93%
2009-02-12	0	4.100	4.070	-	4.080	4.110	59,000	241,480	4.0929	3.763	3.736	-	3.745	3.773	64,277	3.7569	-3.07%
2009-02-11	0	4.230	4.030	4.250	4.110	4.230	165,000	690,140	4.1827	3.883	3.699	3.901	3.773	3.883	179,758	3.8393	0.00%
2009-02-10	0	4.230	4.160	4.240	4.160	4.230	1,636,000	6,855,420	4.1904	3.883	3.818	3.892	3.818	3.883	1,782,330	3.8463	0.95%
2009-02-09	0	4.190	4.160	4.230	4.190	4.230	765,000	3,229,070	4.2210	3.846	3.818	3.883	3.846	3.883	833,425	3.8745	0.00%
2009-02-06	0	4.190	4.170	4.200	4.150	4.200	604,500	2,527,800	4.1816	3.846	3.828	3.855	3.809	3.855	658,569	3.8383	4.75%
2009-02-05	0	4.000	3.920	4.200	3.980	4.090	135,500	545,495	4.0258	3.672	3.598	3.855	3.653	3.754	147,620	3.6953	-1.48%
2009-02-04	0	4.060	4.030	4.150	4.050	4.060	362,000	1,466,520	4.0512	3.727	3.699	3.809	3.717	3.727	394,379	3.7186	1.50%
2009-02-03	0	4.000	3.960	4.050	3.990	4.060	259,000	1,039,380	4.0131	3.672	3.635	3.717	3.662	3.727	282,166	3.6836	2.30%
2009-02-02	0	3.910	3.870	-	3.890	3.920	367,000	1,431,700	3.9011	3.589	3.552	-	3.571	3.598	399,826	3.5808	-2.98%
2009-01-30	0	4.030	4.030	4.200	3.990	4.030	205,000	824,320	4.0211	3.699	3.699	3.855	3.662	3.699	223,336	3.6909	-0.25%
2009-01-29	0	4.040	4.030	4.270	4.030	4.070	44,000	178,220	4.0505	3.708	3.699	3.919	3.699	3.736	47,936	3.7179	3.86%
2009-01-23	0	3.890	3.870	4.080	3.900	3.910	28,000	109,245	3.9016	3.571	3.552	3.745	3.580	3.589	30,504	3.5813	-1.02%
2009-01-22	0	3.930	3.900	3.960	3.930	3.970	3,500	13,815	3.9471	3.607	3.580	3.635	3.607	3.644	3,813	3.6231	0.77%
2009-01-21	0	3.900	3.850	-	3.880	3.920	1,416,000	5,520,155	3.8984	3.580	3.534	-	3.561	3.598	1,542,652	3.5784	-0.76%
2009-01-20	0	3.930	3.910	3.960	3.920	4.000	500,000	1,972,615	3.9452	3.607	3.589	3.635	3.598	3.672	544,722	3.6213	-3.44%
2009-01-19	0	4.070	4.040	4.090	4.050	4.090	1,010,000	4,113,825	4.0731	3.736	3.708	3.754	3.717	3.754	1,100,338	3.7387	-0.49%
2009-01-16	0	4.090	4.070	4.130	4.030	4.090	585,000	2,367,990	4.0478	3.754	3.736	3.791	3.699	3.754	637,325	3.7155	0.74%
2009-01-15	0	4.060	4.010	4.200	4.020	4.060	185,500	748,870	4.0370	3.727	3.681	3.855	3.690	3.727	202,092	3.7056	-4.25%
2009-01-14	0	4.240	4.070	4.750	4.240	4.280	34,500	147,010	4.2612	3.892	3.736	4.360	3.892	3.929	37,586	3.9113	0.95%
2009-01-13	0	4.200	4.160	4.290	4.140	4.210	146,500	612,135	4.1784	3.855	3.818	3.938	3.800	3.864	159,604	3.8353	1.20%
2009-01-12	0	4.150	4.100	4.180	4.120	4.190	680,000	2,835,150	4.1693	3.809	3.763	3.837	3.782	3.846	740,822	3.8270	-1.19%
2009-01-09	0	4.200	4.100	4.260	4.200	4.260	85,500	362,410	4.2387	3.855	3.763	3.910	3.855	3.910	93,147	3.8907	-0.47%
2009-01-08	0	4.220	4.200	4.220	4.220	4.360	321,500	1,384,010	4.3049	3.874	3.855	3.874	3.874	4.002	350,256	3.9514	-5.59%
2009-01-07	0	4.470	4.400	4.490	4.470	4.540	815,000	3,682,105	4.5179	4.103	4.039	4.121	4.103	4.167	887,897	4.1470	-0.45%
2009-01-06	0	4.490	4.400	4.530	4.440	4.510	400,500	1,795,610	4.4834	4.121	4.039	4.158	4.075	4.140	436,322	4.1153	-0.22%
2009-01-05	0	4.500	4.470	4.510	4.440	4.550	227,000	1,020,510	4.4956	4.131	4.103	4.140	4.075	4.176	247,304	4.1265	0.67%
2009-01-02	0	4.470	4.370	4.470	4.410	4.470	45,500	201,615	4.4311	4.103	4.011	4.103	4.048	4.103	49,570	4.0673	3.47%
2008-12-31	0	4.320	4.300	4.690	4.340	4.400	482,500	2,113,125	4.3795	3.965	3.947	4.305	3.984	4.039	525,657	4.0200	-0.92%
2008-12-30	0	4.360	4.350	-	4.330	4.400	482,000	2,106,130	4.3696	4.002	3.993	-	3.975	4.039	525,112	4.0108	4.31%
2008-12-29	0	4.180	4.130	4.650	4.130	4.180	101,000	417,830	4.1369	3.837	3.791	4.268	3.791	3.837	110,034	3.7973	0.72%
2008-12-24	0	4.150	4.110	4.520	4.120	4.150	145,000	601,260	4.1466	3.809	3.773	4.149	3.782	3.809	157,969	3.8062	-0.48%
2008-12-23	0	4.170	4.150	4.170	4.090	4.190	291,000	1,204,800	4.1402	3.828	3.809	3.828	3.754	3.846	317,028	3.8003	-3.70%
2008-12-22	0	4.330	4.300	4.340	4.340	4.530	292,000	1,302,435	4.4604	3.975	3.947	3.984	3.984	4.158	318,118	4.0942	-3.35%
2008-12-19	0	4.480	4.440	4.590	4.440	4.550	334,000	1,499,530	4.4896	4.112	4.075	4.213	4.075	4.176	363,874	4.1210	-1.97%
2008-12-18	0	4.570	4.480	4.550	4.480	4.600	51,000	230,030	4.5104	4.195	4.112	4.176	4.112	4.222	55,562	4.1401	1.56%
2008-12-17	0	4.500	4.460	4.570	4.460	4.570	442,500	2,000,360	4.5206	4.131	4.094	4.195	4.094	4.195	482,079	4.1494	3.21%
2008-12-16	0	4.360	4.310	4.370	4.310	4.370	318,000	1,385,635	4.3573	4.002	3.956	4.011	3.956	4.011	346,443	3.9996	0.93%
2008-12-15	0	4.320	4.200	4.340	4.320	4.410	905,000	3,921,140	4.3328	3.965	3.855	3.984	3.965	4.048	985,947	3.9770	3.85%
2008-12-12	0	4.160	4.150	4.350	4.100	4.370	968,000	4,017,220	4.1500	3.818	3.809	3.993	3.763	4.011	1,054,582	3.8093	-5.45%
2008-12-11	0	4.400	4.300	4.500	4.370	4.410	2,712,500	11,896,705	4.3859	4.039	3.947	4.131	4.011	4.048	2,955,116	4.0258	-0.23%
2008-12-10	0	4.410	4.400	4.450	4.270	4.410	1,203,000	5,213,660	4.3339	4.048	4.039	4.085	3.919	4.048	1,310,601	3.9781	5.76%
2008-12-09	0	4.170	4.060	4.180	4.160	4.240	625,500	2,624,220	4.1954	3.828	3.727	3.837	3.818	3.892	681,447	3.8510	-0.95%
2008-12-08	0	4.210	3.940	4.290	4.100	4.210	1,802,500	7,484,370	4.1522	3.864	3.617	3.938	3.763	3.864	1,963,723	3.8113	8.23%
2008-12-05	0	3.890	3.860	4.100	3.880	3.930	3,160,000	12,363,970	3.9126	3.571	3.543	3.763	3.561	3.607	3,442,643	3.5914	0.52%
2008-12-04	0	3.870	3.850	4.300	3.850	3.990	1,026,000	4,045,265	3.9428	3.552	3.534	3.947	3.534	3.662	1,117,769	3.6191	-1.78%
2008-12-03	0	3.940	3.910	-	3.930	4.020	4,533,000	18,103,765	3.9938	3.617	3.589	-	3.607	3.690	4,938,449	3.6659	-0.51%
2008-12-02	0	3.960	3.940	4.070	3.950	4.020	353,500	1,407,270	3.9810	3.635	3.617	3.736	3.626	3.690	385,118	3.6541	-5.71%
2008-12-01	0	4.200	4.180	4.330	4.160	4.300	152,500	651,280	4.2707	3.855	3.837	3.975	3.818	3.947	166,140	3.9201	0.00%
2008-11-28	0	4.200	4.130	4.220	4.160	4.200	84,000	351,570	4.1854	3.855	3.791	3.874	3.818	3.855	91,513	3.8417	1.20%
2008-11-27	0	4.150	4.110	4.200	4.130	4.230	1,129,000	4,718,840	4.1797	3.809	3.773	3.855	3.791	3.883	1,229,982	3.8365	3.49%
2008-11-26	0	4.010	3.990	4.050	4.000	4.060	2,275,000	9,146,790	4.0206	3.681	3.662	3.717	3.672	3.727	2,478,485	3.6905	0.25%
2008-11-25	0	4.000	3.960	4.030	3.940	4.050	4,153,000	16,663,330	4.0124	3.672	3.635	3.699	3.617	3.717	4,524,460	3.6829	5.26%
2008-11-24	0	3.800	3.800	4.000	3.780	3.830	718,000	2,731,140	3.8038	3.488	3.488	3.672	3.470	3.516	782,221	3.4915	-4.04%
2008-11-21	0	3.960	3.780	3.960	3.690	3.970	6,264,500	23,744,150	3.7903	3.635	3.470	3.635	3.387	3.644	6,824,821	3.4791	5.60%
2008-11-20	0	3.750	3.740	4.280	3.730	3.850	568,000	2,158,390	3.8000	3.442	3.433	3.929	3.424	3.534	618,804	3.4880	-5.54%
2008-11-19	0	3.970	3.940	4.200	3.910	4.000	412,500	1,639,005	3.9733	3.644	3.617	3.855	3.589	3.672	449,396	3.6471	0.51%
2008-11-18	0	3.950	3.850	4.270	3.950	4.080	1,061,500	4,271,640	4.0242	3.626	3.534	3.919	3.626	3.745	1,156,445	3.6938	-4.13%
2008-11-17	0	4.120	4.100	4.130	4.120	4.200	1,992,000	8,339,540	4.1865	3.782	3.763	3.791	3.782	3.855	2,170,172	3.8428	-1.67%
2008-11-14	0	4.190	4.000	4.210	4.170	4.230	3,226,500	13,505,430	4.1858	3.846	3.672	3.864	3.828	3.883	3,515,091	3.8421	1.45%
2008-11-13	0	4.130	4.060	4.200	4.050	4.250	490,500	1,998,590	4.0746	3.791	3.727	3.855	3.717	3.901	534,372	3.7401	-6.35%
2008-11-12	0	4.410	4.370	4.500	4.310	4.420	1,546,000	6,739,335	4.3592	4.048	4.011	4.131	3.956	4.057	1,684,280	4.0013	2.08%
2008-11-11	0	4.320	4.300	5.380	4.320	4.460	8,177,000	35,845,865	4.3837	3.965	3.947	4.938	3.965	4.094	8,908,382	4.0238	-4.64%
2008-11-10	0	4.530	4.520	5.100	4.450	4.540	3,520,500	15,787,480	4.4844	4.158	4.149	4.681	4.085	4.167	3,835,387	4.1163	0.67%
2008-11-07	0	4.500	4.150	4.600	4.370	4.520	334,500	1,497,040	4.4755	4.131	3.809	4.222	4.011	4.149	364,419	4.1080	2.27%
2008-11-06	0	4.400	4.400	4.480	4.400	4.470	645,000	2,852,300	4.4222	4.039	4.039	4.112	4.039	4.103	702,691	4.0591	-6.98%
2008-11-05	0	4.730	4.500	4.800	4.730	4.900	17,898,500	86,869,050	4.8534	4.342	4.131	4.406	4.342	4.498	19,499,411	4.4550	-2.07%
2008-11-04	0	4.830	4.830	5.000	4.690	4.830	4,764,000	22,696,940	4.7643	4.433	4.433	4.589	4.305	4.433	5,190,110	4.3731	1.26%
2008-11-03	0	4.770	4.750	4.850	4.710	4.800	1,467,000	6,980,205	4.7581	4.378	4.360	4.452	4.323	4.406	1,598,214	4.3675	2.36%
2008-10-31	0	4.660	3.710	4.720	4.490	4.710	34,571,500	159,620,590	4.6171	4.277	3.405	4.332	4.121	4.323	37,663,708	4.2380	3.10%
2008-10-30	0	4.520	4.490	4.540	4.410	4.540	3,424,500	15,320,670	4.4738	4.149	4.121	4.167	4.048	4.167	3,730,800	4.1065	9.98%
2008-10-29	0	4.110	4.080	4.160	4.100	4.270	2,159,500	9,126,315	4.2261	3.773	3.745	3.818	3.763	3.919	2,352,654	3.8792	-1.67%
2008-10-28	0	4.180	4.180	4.220	3.700	4.200	1,249,500	5,031,875	4.0271	3.837	3.837	3.874	3.396	3.855	1,361,260	3.6965	14.21%
2008-10-27	0	3.660	2.670	3.680	3.650	4.060	1,738,500	6,755,745	3.8860	3.360	2.451	3.378	3.350	3.727	1,893,998	3.5669	-7.34%
2008-10-24	0	3.950	3.900	4.030	3.920	4.180	564,500	2,306,975	4.0868	3.626	3.580	3.699	3.598	3.837	614,991	3.7512	-8.99%
2008-10-23	0	4.340	4.300	4.480	4.300	4.360	495,000	2,144,395	4.3321	3.984	3.947	4.112	3.947	4.002	539,275	3.9764	-3.98%
2008-10-22	0	4.520	4.480	4.630	4.510	4.730	227,500	1,034,685	4.5481	4.149	4.112	4.250	4.140	4.342	247,848	4.1747	-3.83%
2008-10-21	0	4.700	4.570	4.890	4.690	4.840	442,500	2,101,665	4.7495	4.314	4.195	4.489	4.305	4.443	482,079	4.3596	-2.69%
2008-10-20	0	4.830	4.750	4.860	4.630	4.830	832,500	3,985,995	4.7880	4.433	4.360	4.461	4.250	4.433	906,962	4.3949	3.43%
2008-10-17	0	4.670	4.660	4.880	4.660	4.850	34,000	159,080	4.6788	4.287	4.277	4.479	4.277	4.452	37,041	4.2947	-3.11%
2008-10-16	0	4.820	4.800	4.900	4.740	4.880	91,000	441,380	4.8503	4.424	4.406	4.498	4.351	4.479	99,139	4.4521	-5.49%
2008-10-15	0	5.100	4.960	5.100	5.060	5.140	671,000	3,421,325	5.0988	4.681	4.553	4.681	4.645	4.718	731,017	4.6802	-1.54%
2008-10-14	0	5.180	5.160	5.230	5.170	5.250	671,500	3,506,920	5.2225	4.755	4.736	4.801	4.746	4.819	731,562	4.7937	3.19%
2008-10-13	0	5.020	5.020	5.990	4.790	5.050	288,000	1,409,305	4.8934	4.608	4.608	5.498	4.397	4.635	313,760	4.4917	8.66%
2008-10-10	0	4.620	4.630	4.730	4.620	4.820	162,500	756,550	4.6557	4.241	4.250	4.342	4.241	4.424	177,035	4.2735	-9.06%
2008-10-09	0	5.080	5.040	5.150	5.000	5.190	172,500	874,560	5.0699	4.663	4.626	4.727	4.589	4.764	187,929	4.6537	0.40%
2008-10-08	0	5.060	5.000	5.400	5.060	5.210	137,000	705,170	5.1472	4.645	4.589	4.957	4.645	4.782	149,254	4.7246	-4.53%
2008-10-06	0	5.300	5.260	5.300	5.250	5.410	168,000	888,390	5.2880	4.865	4.828	4.865	4.819	4.966	183,027	4.8539	-5.19%
2008-10-03	0	5.590	5.550	5.610	5.490	5.600	259,000	1,437,350	5.5496	5.131	5.094	5.149	5.039	5.140	282,166	5.0940	-1.58%
2008-10-02	0	5.680	5.680	5.720	5.600	5.680	245,500	1,382,850	5.6328	5.214	5.214	5.250	5.140	5.214	267,458	5.1703	0.71%
2008-09-30	0	5.640	5.580	5.640	5.460	5.640	884,000	4,901,070	5.5442	5.177	5.122	5.177	5.012	5.177	963,068	5.0890	-3.42%
2008-09-29	0	5.840	5.800	6.200	5.840	5.930	921,500	5,412,695	5.8738	5.361	5.324	5.691	5.361	5.443	1,003,922	5.3915	-1.52%
2008-09-26	0	5.930	5.880	6.000	5.850	5.950	836,000	4,957,625	5.9302	5.443	5.397	5.507	5.370	5.462	910,775	5.4433	-1.66%
2008-09-25	0	6.030	6.020	6.080	6.000	6.120	943,000	5,712,970	6.0583	5.535	5.526	5.581	5.507	5.618	1,027,346	5.5609	-1.47%
2008-09-24	0	6.120	6.100	6.120	6.090	6.160	118,000	722,625	6.1239	5.618	5.599	5.618	5.590	5.654	128,554	5.6212	-0.33%
2008-09-23	0	6.140	6.000	6.140	6.090	6.150	1,400,500	8,573,230	6.1215	5.636	5.507	5.636	5.590	5.645	1,525,766	5.6190	0.16%
2008-09-22	0	6.130	6.050	6.120	6.010	6.140	1,870,500	11,344,015	6.0647	5.627	5.553	5.618	5.517	5.636	2,037,805	5.5668	0.82%
2008-09-19	0	6.080	6.030	6.080	5.940	6.080	678,500	4,062,390	5.9873	5.581	5.535	5.581	5.452	5.581	739,188	5.4957	6.67%
2008-09-18	0	5.700	5.510	5.820	5.460	5.700	2,333,500	12,882,545	5.5207	5.232	5.058	5.342	5.012	5.232	2,542,217	5.0674	1.06%
2008-09-17	0	5.640	5.630	5.750	5.640	5.880	1,481,000	8,596,805	5.8047	5.177	5.168	5.278	5.177	5.397	1,613,466	5.3282	-0.88%
2008-09-16	0	5.690	5.690	5.700	5.630	5.730	1,946,000	11,062,655	5.6848	5.223	5.223	5.232	5.168	5.260	2,120,058	5.2181	-7.63%
2008-09-12	0	6.160	6.160	6.600	6.050	6.170	1,365,000	8,364,575	6.1279	5.654	5.654	6.058	5.553	5.663	1,487,091	5.6248	0.82%
2008-09-11	0	6.110	6.100	6.130	6.100	6.260	654,500	4,031,000	6.1589	5.608	5.599	5.627	5.599	5.746	713,041	5.6533	-2.86%
2008-09-10	0	6.290	6.280	6.310	6.300	6.380	516,500	3,278,535	6.3476	5.774	5.764	5.792	5.783	5.856	562,698	5.8265	-2.33%
2008-09-09	0	6.440	6.410	6.440	6.200	6.440	3,750,000	24,040,070	6.4107	5.911	5.884	5.911	5.691	5.911	4,085,414	5.8844	-2.87%
2008-09-08	0	6.630	6.500	6.660	6.630	6.680	2,577,500	17,148,780	6.6533	6.086	5.966	6.113	6.086	6.132	2,808,041	6.1070	6.76%
2008-09-05	0	6.210	6.220	6.240	6.200	6.240	1,177,500	7,312,015	6.2098	5.700	5.709	5.728	5.691	5.728	1,282,820	5.7000	-1.27%
2008-09-04	0	6.290	6.280	6.300	6.280	6.490	2,425,500	15,322,715	6.3173	5.774	5.764	5.783	5.764	5.957	2,642,446	5.7987	-2.93%
2008-09-03	0	6.480	6.460	6.480	6.460	6.530	750,500	4,864,165	6.4812	5.948	5.930	5.948	5.930	5.994	817,628	5.9491	-2.11%
2008-09-02	0	6.620	6.610	6.650	6.540	6.700	2,614,000	17,302,115	6.6190	6.076	6.067	6.104	6.003	6.150	2,847,806	6.0756	-1.49%
2008-09-01	0	6.720	6.710	6.770	6.680	6.750	1,165,500	7,836,905	6.7241	6.168	6.159	6.214	6.132	6.196	1,269,747	6.1720	-3.86%
2008-08-29	0	6.990	6.980	7.000	6.950	7.060	553,000	3,853,235	6.9679	6.416	6.407	6.425	6.379	6.480	602,462	6.3958	0.43%
2008-08-28	0	6.960	-	7.200	6.950	7.030	1,339,500	9,400,575	7.0180	6.389	-	6.609	6.379	6.453	1,459,310	6.4418	-1.83%
2008-08-27	0	7.090	7.060	7.100	7.020	7.090	183,000	1,292,640	7.0636	6.508	6.480	6.517	6.444	6.508	199,368	6.4837	2.16%
2008-08-26	0	6.940	6.920	7.080	6.880	6.940	153,500	1,059,955	6.9052	6.370	6.352	6.499	6.315	6.370	167,230	6.3383	-0.72%
2008-08-25	0	6.990	6.980	7.000	6.910	7.030	452,000	3,158,890	6.9887	6.416	6.407	6.425	6.343	6.453	492,429	6.4149	2.04%
2008-08-21	0	6.850	6.840	6.870	6.840	6.930	1,152,000	7,953,570	6.9041	6.288	6.278	6.306	6.278	6.361	1,255,039	6.3373	-2.00%
2008-08-20	0	6.990	6.990	7.000	6.860	7.010	856,500	5,964,485	6.9638	6.416	6.416	6.425	6.297	6.434	933,109	6.3921	1.75%
2008-08-19	0	6.870	6.860	7.130	6.870	6.980	414,500	2,866,915	6.9166	6.306	6.297	6.545	6.306	6.407	451,574	6.3487	-1.29%
2008-08-18	0	6.960	6.910	7.030	6.940	7.060	438,000	3,059,015	6.9841	6.389	6.343	6.453	6.370	6.480	477,176	6.4107	-3.06%
2008-08-15	0	7.180	7.100	7.180	7.160	7.300	1,078,000	7,832,000	7.2653	6.591	6.517	6.591	6.572	6.701	1,174,420	6.6688	-2.31%
2008-08-14	0	7.350	7.300	7.380	7.240	7.350	181,000	1,320,880	7.2977	6.747	6.701	6.774	6.646	6.747	197,189	6.6985	0.68%
2008-08-13	0	7.300	7.220	7.360	7.240	7.330	844,000	6,136,300	7.2705	6.701	6.627	6.756	6.646	6.728	919,491	6.6736	0.27%
2008-08-12	0	7.280	7.210	7.300	7.280	7.360	1,082,000	7,924,450	7.3239	6.682	6.618	6.701	6.682	6.756	1,178,778	6.7226	0.14%
2008-08-11	0	7.270	7.240	7.280	7.250	7.350	1,638,000	11,923,490	7.2793	6.673	6.646	6.682	6.655	6.747	1,784,509	6.6817	0.69%
2008-08-08	0	7.220	7.210	7.230	7.120	7.260	2,062,500	14,856,485	7.2031	6.627	6.618	6.636	6.535	6.664	2,246,978	6.6118	1.83%
2008-08-07	0	7.090	7.060	7.130	7.050	7.140	1,881,000	13,363,585	7.1045	6.508	6.480	6.545	6.471	6.554	2,049,244	6.5212	3.65%
2008-08-05	0	6.840	6.820	6.960	6.820	6.920	277,000	1,903,595	6.8722	6.278	6.260	6.389	6.260	6.352	301,776	6.3080	-2.01%
2008-08-04	0	6.980	6.970	7.010	6.970	7.040	133,500	935,825	7.0099	6.407	6.398	6.434	6.398	6.462	145,441	6.4344	-1.27%
2008-08-01	0	7.070	7.020	7.120	6.970	7.080	674,500	4,723,590	7.0031	6.490	6.444	6.535	6.398	6.499	734,830	6.4281	-0.42%
2008-07-31	0	7.100	7.060	7.130	7.010	7.180	1,001,500	7,107,250	7.0966	6.517	6.480	6.545	6.434	6.591	1,091,078	6.5140	-0.28%
2008-07-30	0	7.120	7.110	7.150	7.110	7.180	680,500	4,858,845	7.1401	6.535	6.526	6.563	6.526	6.591	741,367	6.5539	0.85%
2008-07-29	0	7.060	7.060	7.070	7.000	7.290	1,282,000	9,006,275	7.0252	6.480	6.480	6.490	6.425	6.691	1,396,667	6.4484	-3.42%
2008-07-28	0	7.310	7.310	7.330	7.310	7.340	14,500	106,075	7.3155	6.710	6.710	6.728	6.710	6.737	15,797	6.7149	0.27%
2008-07-25	0	7.290	7.290	7.350	7.240	7.350	2,217,500	16,161,610	7.2882	6.691	6.691	6.747	6.646	6.747	2,415,842	6.6898	-2.02%
2008-07-24	0	7.440	7.420	7.450	7.430	7.490	1,441,500	10,751,185	7.4583	6.829	6.811	6.838	6.820	6.875	1,570,433	6.8460	0.54%
2008-07-23	0	7.400	7.390	7.400	7.300	7.440	1,410,500	10,383,325	7.3614	6.792	6.783	6.792	6.701	6.829	1,536,661	6.7571	2.78%
2008-07-22	0	7.200	7.180	7.230	7.100	7.220	677,000	4,844,610	7.1560	6.609	6.591	6.636	6.517	6.627	737,553	6.5685	0.00%
2008-07-21	0	7.200	7.200	7.220	7.130	7.230	765,000	5,509,780	7.2023	6.609	6.609	6.627	6.545	6.636	833,425	6.6110	3.15%
2008-07-18	0	6.980	6.970	7.030	6.920	7.120	503,500	3,540,005	7.0308	6.407	6.398	6.453	6.352	6.535	548,535	6.4536	-1.41%
2008-07-17	0	7.080	7.020	7.090	6.930	7.100	744,500	5,247,035	7.0477	6.499	6.444	6.508	6.361	6.517	811,091	6.4691	4.58%
2008-07-16	0	6.770	6.780	6.830	6.740	6.870	841,000	5,740,600	6.8259	6.214	6.223	6.269	6.187	6.306	916,222	6.2655	0.15%
2008-07-15	0	6.760	6.770	6.810	6.760	7.100	1,530,500	10,498,745	6.8597	6.205	6.214	6.251	6.205	6.517	1,667,394	6.2965	-5.85%
2008-07-14	0	7.180	7.160	7.230	7.130	7.260	131,000	943,410	7.2016	6.591	6.572	6.636	6.545	6.664	142,717	6.6103	-0.14%
2008-07-11	0	7.190	7.170	7.250	7.050	7.220	1,179,000	8,435,080	7.1544	6.600	6.581	6.655	6.471	6.627	1,284,454	6.5671	1.13%
2008-07-10	0	7.110	7.100	7.200	6.990	7.170	2,122,500	15,040,650	7.0863	6.526	6.517	6.609	6.416	6.581	2,312,345	6.5045	0.14%
2008-07-09	0	7.100	7.090	7.140	7.020	7.230	837,500	5,961,325	7.1180	6.517	6.508	6.554	6.444	6.636	912,409	6.5336	0.57%
2008-07-08	0	7.060	7.060	7.210	7.050	7.250	715,000	5,080,865	7.1061	6.480	6.480	6.618	6.471	6.655	778,952	6.5227	-3.95%
2008-07-07	0	7.350	7.330	7.350	7.210	7.350	422,000	3,071,590	7.2786	6.747	6.728	6.747	6.618	6.747	459,745	6.6811	2.37%
2008-07-04	0	7.180	7.180	7.250	7.150	7.330	1,272,000	9,235,210	7.2604	6.591	6.591	6.655	6.563	6.728	1,385,773	6.6643	-1.91%
2008-07-03	0	7.320	7.310	7.340	7.200	7.390	2,556,000	18,580,750	7.2695	6.719	6.710	6.737	6.609	6.783	2,784,618	6.6726	-1.35%
2008-07-02	0	7.420	7.400	7.440	7.370	7.560	1,219,000	9,136,495	7.4951	6.811	6.792	6.829	6.765	6.939	1,328,032	6.8797	-2.37%
2008-06-30	0	7.600	7.580	7.600	7.530	7.610	433,000	3,281,940	7.5795	6.976	6.958	6.976	6.912	6.985	471,729	6.9573	1.06%
2008-06-27	0	7.520	7.520	7.580	7.440	7.890	1,655,500	12,412,655	7.4978	6.903	6.903	6.958	6.829	7.242	1,803,574	6.8823	-3.71%
2008-06-26	0	7.810	7.810	7.930	7.800	7.940	367,000	2,892,470	7.8814	7.169	7.169	7.279	7.160	7.288	399,826	7.2343	-1.26%
2008-06-25	0	7.910	7.900	7.920	7.900	7.920	337,500	2,670,790	7.9135	7.261	7.251	7.270	7.251	7.270	367,687	7.2638	1.41%
2008-06-24	0	7.800	7.780	7.800	7.780	7.880	346,500	2,706,980	7.8124	7.160	7.141	7.160	7.141	7.233	377,492	7.1710	-1.02%
2008-06-23	0	7.880	7.880	7.980	7.800	7.920	382,000	3,009,365	7.8779	7.233	7.233	7.325	7.160	7.270	416,168	7.2311	-0.51%
2008-06-20	0	7.920	7.910	7.950	7.900	8.090	824,500	6,570,495	7.9691	7.270	7.261	7.297	7.251	7.426	898,246	7.3148	-1.00%
2008-06-19	0	8.000	8.000	8.030	7.990	8.150	708,000	5,681,670	8.0250	7.343	7.343	7.371	7.334	7.481	771,326	7.3661	-2.20%
2008-06-18	0	8.180	8.170	8.250	8.170	8.260	418,000	3,424,470	8.1925	7.508	7.499	7.573	7.499	7.582	455,388	7.5199	0.12%
2008-06-17	0	8.170	8.160	8.190	8.050	8.180	741,500	6,010,175	8.1054	7.499	7.490	7.518	7.389	7.508	807,823	7.4400	0.49%
2008-06-16	0	8.130	8.120	8.200	8.130	8.200	845,000	6,901,040	8.1669	7.463	7.453	7.527	7.463	7.527	920,580	7.4964	0.37%
2008-06-13	0	8.100	8.100	8.200	8.060	8.150	900,000	7,281,310	8.0903	7.435	7.435	7.527	7.398	7.481	980,499	7.4261	0.00%
2008-06-12	0	8.100	8.090	8.190	8.040	8.280	1,333,500	10,793,290	8.0940	7.435	7.426	7.518	7.380	7.600	1,452,773	7.4294	-2.76%
2008-06-11	0	8.330	8.310	8.360	8.280	8.420	1,369,000	11,408,180	8.3332	7.646	7.628	7.674	7.600	7.729	1,491,449	7.6491	0.36%
2008-06-10	0	8.300	8.300	8.450	8.290	8.880	3,217,000	27,017,175	8.3983	7.619	7.619	7.756	7.609	8.151	3,504,741	7.7088	-5.36%
2008-06-06	0	8.920	8.920	8.990	8.850	8.930	2,155,500	19,152,505	8.8854	8.050	8.050	8.113	7.987	8.059	2,388,461	8.0188	0.79%
2008-06-05	0	8.850	8.850	8.900	8.600	9.000	2,823,500	24,758,120	8.7686	7.987	7.987	8.032	7.761	8.122	3,128,657	7.9133	1.72%
2008-06-04	0	8.700	8.700	8.810	8.700	8.770	1,615,500	14,106,375	8.7319	7.851	7.851	7.951	7.851	7.915	1,790,099	7.8802	0.00%
2008-06-03	0	8.700	8.690	8.700	8.670	8.760	2,378,500	20,738,140	8.7190	7.851	7.842	7.851	7.824	7.906	2,635,562	7.8686

---

Webb-site Database - Powered By Linux Group

Back to top

---