Prices and Webb-site Total Returns

Meadville Holdings (BVI) Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	03313	2007-02-02	2010-04-12	2010-04-19	Docs

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
2010-04-16	1	-	-	-	-	-	0	0	-	1.272	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	1.272	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	1.272	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	1.272	-	-	-	-	0	-	0.00%
2010-04-12	0	3.160	3.160	3.170	3.150	3.170	13,566,902	42,883,884	3.1609	1.272	1.272	1.276	1.268	1.276	33,701,289	1.2725	-0.32%
2010-04-09	0	3.170	3.160	3.170	3.140	3.170	7,494,000	23,628,580	3.1530	1.276	1.272	1.276	1.264	1.276	18,615,706	1.2693	0.63%
2010-04-08	0	3.150	3.150	3.160	3.140	3.160	9,479,000	29,860,870	3.1502	1.268	1.268	1.272	1.264	1.272	23,546,608	1.2682	0.32%
2010-04-07	0	3.140	3.150	3.160	3.140	3.200	15,753,000	49,643,010	3.1513	1.264	1.268	1.272	1.264	1.288	39,131,735	1.2686	0.00%
2010-04-01	0	3.140	3.140	3.150	3.120	3.150	6,952,000	21,831,960	3.1404	1.264	1.264	1.268	1.256	1.268	17,269,334	1.2642	0.00%
2010-03-31	0	3.140	3.130	3.150	3.120	3.150	8,157,000	25,539,100	3.1309	1.264	1.260	1.268	1.256	1.268	20,262,652	1.2604	0.32%
2010-03-30	0	3.130	3.120	3.130	3.120	3.150	16,631,000	52,057,410	3.1301	1.260	1.256	1.260	1.256	1.268	41,312,758	1.2601	0.64%
2010-03-29	0	3.110	3.110	3.120	3.100	3.120	4,168,000	12,960,100	3.1094	1.252	1.252	1.256	1.248	1.256	10,353,651	1.2517	0.00%
2010-03-26	0	3.110	3.110	3.120	3.100	3.150	35,975,005	112,282,176	3.1211	1.252	1.252	1.256	1.248	1.268	89,364,842	1.2564	-0.64%
2010-03-25	0	3.130	3.130	3.140	3.120	3.180	19,706,670	61,850,727	3.1386	1.260	1.260	1.264	1.256	1.280	48,952,973	1.2635	1.29%
2010-03-24	0	3.090	3.080	3.090	3.080	3.110	4,465,000	13,816,793	3.0945	1.244	1.240	1.244	1.240	1.252	11,091,424	1.2457	-0.32%
2010-03-23	0	3.100	3.080	3.100	3.080	3.120	6,936,000	21,492,010	3.0986	1.248	1.240	1.248	1.240	1.256	17,229,589	1.2474	0.32%
2010-03-22	0	3.090	3.090	3.100	3.080	3.110	6,650,000	20,595,890	3.0971	1.244	1.244	1.248	1.240	1.252	16,519,142	1.2468	-0.96%
2010-03-19	0	3.120	3.110	3.120	3.090	3.120	1,970,000	6,115,330	3.1042	1.256	1.252	1.256	1.244	1.256	4,893,640	1.2496	0.65%
2010-03-18	0	3.100	3.100	3.110	3.090	3.120	2,765,000	8,578,980	3.1027	1.248	1.248	1.252	1.244	1.256	6,868,485	1.2490	0.32%
2010-03-17	0	3.090	3.080	3.090	3.070	3.090	1,893,000	5,838,050	3.0840	1.244	1.240	1.244	1.236	1.244	4,702,366	1.2415	0.32%
2010-03-16	0	3.080	3.080	3.090	3.070	3.100	1,506,000	4,631,190	3.0752	1.240	1.240	1.244	1.236	1.248	3,741,027	1.2379	-0.96%
2010-03-15	0	3.110	3.090	3.110	3.080	3.130	2,938,000	9,119,000	3.1038	1.252	1.244	1.252	1.240	1.260	7,298,231	1.2495	-0.96%
2010-03-12	0	3.140	3.140	3.150	3.110	3.150	7,972,000	24,982,410	3.1338	1.264	1.264	1.268	1.252	1.268	19,803,097	1.2615	0.00%
2010-03-11	0	3.140	3.110	3.150	3.100	3.150	9,666,000	30,144,520	3.1186	1.264	1.252	1.268	1.248	1.268	24,011,131	1.2554	0.64%
2010-03-10	0	3.120	3.110	3.120	3.090	3.200	11,608,732	36,246,608	3.1224	1.256	1.252	1.256	1.244	1.288	28,837,036	1.2569	3.65%
2010-03-09	1	-	-	-	-	-	0	0	-	1.212	-	-	-	-	0	-	0.00%
2010-03-08	0	3.010	3.010	3.020	3.000	3.040	3,229,268	9,710,518	3.0070	1.212	1.212	1.216	1.208	1.224	8,021,765	1.2105	0.00%
2010-03-05	0	3.010	3.000	3.010	3.000	3.030	2,915,000	8,782,990	3.0130	1.212	1.208	1.212	1.208	1.220	7,241,097	1.2129	0.33%
2010-03-04	0	3.000	3.000	3.010	3.000	3.050	4,113,500	12,395,500	3.0134	1.208	1.208	1.212	1.208	1.228	10,218,269	1.2131	0.00%
2010-03-03	0	3.000	2.990	3.000	2.960	3.000	1,482,000	4,439,590	2.9957	1.208	1.204	1.208	1.192	1.208	3,681,409	1.2059	0.33%
2010-03-02	0	2.990	2.980	2.990	2.980	3.000	605,000	1,807,970	2.9884	1.204	1.200	1.204	1.200	1.208	1,502,869	1.2030	-0.33%
2010-03-01	0	3.000	2.990	3.000	2.970	3.000	423,000	1,264,050	2.9883	1.208	1.204	1.208	1.196	1.208	1,050,766	1.2030	0.33%
2010-02-26	0	2.990	2.980	2.990	2.980	2.990	215,000	641,230	2.9825	1.204	1.200	1.204	1.200	1.204	534,078	1.2006	-0.33%
2010-02-25	0	3.000	2.990	3.000	2.970	3.000	2,225,000	6,651,150	2.9893	1.208	1.204	1.208	1.196	1.208	5,527,081	1.2034	0.33%
2010-02-24	0	2.990	2.980	3.000	2.980	3.000	2,250,000	6,717,860	2.9857	1.204	1.200	1.208	1.200	1.208	5,589,183	1.2019	-0.66%
2010-02-23	0	3.010	3.000	3.020	3.000	3.020	2,558,000	7,682,860	3.0035	1.212	1.208	1.216	1.208	1.216	6,354,280	1.2091	-0.33%
2010-02-22	0	3.020	3.020	3.030	3.010	3.100	632,000	1,910,900	3.0236	1.216	1.216	1.220	1.212	1.248	1,569,939	1.2172	0.67%
2010-02-19	0	3.000	3.010	3.020	3.000	3.030	604,000	1,821,760	3.0162	1.208	1.212	1.216	1.208	1.220	1,500,385	1.2142	-1.32%
2010-02-18	0	3.040	3.040	3.050	3.020	3.040	998,383	3,032,904	3.0378	1.224	1.224	1.228	1.216	1.224	2,480,065	1.2229	0.33%
2010-02-17	0	3.030	3.030	3.040	3.020	3.050	1,493,000	4,533,490	3.0365	1.220	1.220	1.224	1.216	1.228	3,708,734	1.2224	-0.33%
2010-02-12	0	3.040	3.020	3.040	3.030	3.090	1,230,000	3,732,920	3.0349	1.224	1.216	1.224	1.220	1.244	3,055,420	1.2217	0.00%
2010-02-11	0	3.040	3.040	3.050	3.040	3.070	1,091,351	3,338,618	3.0592	1.224	1.224	1.228	1.224	1.236	2,711,005	1.2315	-0.98%
2010-02-10	0	3.070	3.050	3.070	3.030	3.070	1,104,000	3,381,520	3.0630	1.236	1.228	1.236	1.220	1.236	2,742,426	1.2330	0.66%
2010-02-09	0	3.050	3.050	3.070	3.030	3.090	3,927,000	12,037,390	3.0653	1.228	1.228	1.236	1.220	1.244	9,754,988	1.2340	0.33%
2010-02-08	0	3.040	3.030	3.040	3.020	3.110	2,431,144	7,387,629	3.0387	1.224	1.220	1.224	1.216	1.252	6,039,160	1.2233	-3.18%
2010-02-05	0	3.140	3.140	3.150	3.140	3.170	4,536,752	14,278,176	3.1472	1.264	1.264	1.268	1.264	1.276	11,269,661	1.2670	-1.26%
2010-02-04	0	3.180	3.170	3.190	3.160	3.220	12,339,000	39,298,600	3.1849	1.280	1.276	1.284	1.272	1.296	30,651,081	1.2821	-0.31%
2010-02-03	0	3.190	3.170	3.190	3.090	3.270	31,187,000	99,746,640	3.1983	1.284	1.276	1.284	1.244	1.316	77,471,048	1.2875	7.41%
2010-02-02	0	2.970	2.960	2.970	2.960	2.980	1,301,000	3,866,110	2.9716	1.196	1.192	1.196	1.192	1.200	3,231,790	1.1963	0.34%
2010-02-01	0	2.960	2.960	2.970	2.950	3.000	1,907,000	5,637,540	2.9562	1.192	1.192	1.196	1.188	1.208	4,737,143	1.1901	-1.33%
2010-01-29	0	3.000	2.970	3.000	2.960	3.000	1,134,000	3,397,110	2.9957	1.208	1.196	1.208	1.192	1.208	2,816,948	1.2060	0.00%
2010-01-28	0	3.000	2.990	3.000	2.990	3.010	1,779,000	5,336,730	2.9998	1.208	1.204	1.208	1.204	1.212	4,419,181	1.2076	1.01%
2010-01-27	0	2.970	2.970	2.980	2.950	2.980	569,000	1,683,710	2.9591	1.196	1.196	1.200	1.188	1.200	1,413,442	1.1912	-0.34%
2010-01-26	0	2.980	2.960	2.970	2.960	2.990	441,000	1,311,480	2.9739	1.200	1.192	1.196	1.192	1.204	1,095,480	1.1972	-0.67%
2010-01-25	0	3.000	2.980	3.000	2.970	3.010	1,026,000	3,069,040	2.9913	1.208	1.200	1.208	1.196	1.212	2,548,668	1.2042	-0.33%
2010-01-22	0	3.010	3.000	3.010	2.940	3.010	1,244,000	3,686,320	2.9633	1.212	1.208	1.212	1.184	1.212	3,090,197	1.1929	0.33%
2010-01-21	0	3.000	2.990	3.000	2.980	3.030	1,535,000	4,599,260	2.9963	1.208	1.204	1.208	1.200	1.220	3,813,065	1.2062	-0.99%
2010-01-20	0	3.030	3.030	3.040	3.000	3.040	358,000	1,082,400	3.0235	1.220	1.220	1.224	1.208	1.224	889,301	1.2171	1.00%
2010-01-19	0	3.000	3.000	3.040	3.000	3.050	1,484,000	4,493,410	3.0279	1.208	1.208	1.224	1.208	1.228	3,686,377	1.2189	-0.33%
2010-01-18	0	3.010	3.010	3.020	3.000	3.010	108,000	324,540	3.0050	1.212	1.212	1.216	1.208	1.212	268,281	1.2097	0.00%
2010-01-15	0	3.010	3.010	3.030	3.000	3.030	822,000	2,477,380	3.0138	1.212	1.212	1.220	1.208	1.220	2,041,915	1.2133	0.33%
2010-01-14	0	3.000	3.000	3.010	3.000	3.030	675,000	2,032,260	3.0108	1.208	1.208	1.212	1.208	1.220	1,676,755	1.2120	-0.33%
2010-01-13	0	3.010	3.010	3.020	2.980	3.060	1,563,000	4,697,840	3.0057	1.212	1.212	1.216	1.200	1.232	3,882,619	1.2100	-0.99%
2010-01-12	0	3.040	3.030	3.050	3.030	3.090	1,517,000	4,620,620	3.0459	1.224	1.220	1.228	1.220	1.244	3,768,352	1.2262	-0.33%
2010-01-11	0	3.050	3.040	3.050	3.030	3.060	3,170,000	9,648,480	3.0437	1.228	1.224	1.228	1.220	1.232	7,874,538	1.2253	0.00%
2010-01-08	0	3.050	3.050	3.060	3.020	3.070	4,003,000	12,206,030	3.0492	1.228	1.228	1.232	1.216	1.236	9,943,778	1.2275	0.66%
2010-01-07	0	3.030	3.020	3.030	2.990	3.040	1,949,000	5,892,160	3.0232	1.220	1.216	1.220	1.204	1.224	4,841,475	1.2170	0.33%
2010-01-06	0	3.020	3.010	3.020	3.000	3.050	2,167,000	6,568,730	3.0313	1.216	1.212	1.216	1.208	1.228	5,383,004	1.2203	-0.98%
2010-01-05	0	3.050	3.040	3.050	3.020	3.050	1,533,750	4,652,190	3.0332	1.228	1.224	1.228	1.216	1.228	3,809,960	1.2211	0.99%
2010-01-04	0	3.020	3.010	3.030	3.010	3.030	245,000	739,490	3.0183	1.216	1.212	1.220	1.212	1.220	608,600	1.2151	-0.66%
2009-12-31	0	3.040	3.040	3.060	3.030	3.060	318,000	969,050	3.0473	1.224	1.224	1.232	1.220	1.232	789,938	1.2267	0.00%
2009-12-30	0	3.040	3.030	3.040	3.020	3.050	1,753,000	5,328,730	3.0398	1.224	1.220	1.224	1.216	1.228	4,354,595	1.2237	0.00%
2009-12-29	0	3.040	3.030	3.040	3.020	3.060	656,932	1,998,458	3.0421	1.224	1.220	1.224	1.216	1.232	1,631,873	1.2246	0.00%
2009-12-28	0	3.040	3.020	3.040	3.020	3.110	1,276,000	3,879,750	3.0406	1.224	1.216	1.224	1.216	1.252	3,169,688	1.2240	-0.65%
2009-12-24	0	3.060	3.060	3.070	3.050	3.060	531,000	1,624,460	3.0592	1.232	1.232	1.236	1.228	1.232	1,319,047	1.2315	0.33%
2009-12-23	0	3.050	3.050	3.060	3.010	3.060	1,753,000	5,346,280	3.0498	1.228	1.228	1.232	1.212	1.232	4,354,595	1.2277	-0.65%
2009-12-22	0	3.070	3.050	3.070	3.030	3.080	3,168,500	9,687,715	3.0575	1.236	1.228	1.236	1.220	1.240	7,870,812	1.2308	1.32%
2009-12-21	0	3.030	3.030	3.040	3.010	3.050	1,967,500	5,966,245	3.0324	1.220	1.220	1.224	1.212	1.228	4,887,430	1.2207	1.00%
2009-12-18	0	3.000	2.980	3.000	2.960	3.000	3,627,000	10,818,910	2.9829	1.208	1.200	1.208	1.192	1.208	9,009,763	1.2008	0.00%
2009-12-17	0	3.000	2.980	3.000	2.970	3.010	1,590,000	4,751,920	2.9886	1.208	1.200	1.208	1.196	1.212	3,949,689	1.2031	1.69%
2009-12-16	0	2.950	2.940	2.950	2.930	3.000	2,832,000	8,345,400	2.9468	1.188	1.184	1.188	1.180	1.208	7,034,919	1.1863	-2.32%
2009-12-15	0	3.020	3.010	3.020	2.970	3.020	933,000	2,794,420	2.9951	1.216	1.212	1.216	1.196	1.216	2,317,648	1.2057	0.33%
2009-12-14	0	3.010	3.000	3.010	2.920	3.010	1,085,000	3,242,750	2.9887	1.212	1.208	1.212	1.175	1.212	2,695,228	1.2031	1.01%
2009-12-11	0	2.980	2.980	2.990	2.950	2.990	443,000	1,316,290	2.9713	1.200	1.200	1.204	1.188	1.204	1,100,448	1.1961	-0.67%
2009-12-10	0	3.000	2.990	3.000	2.930	3.010	1,667,000	4,962,270	2.9768	1.208	1.204	1.208	1.180	1.212	4,140,964	1.1983	0.00%
2009-12-09	0	3.000	2.990	3.000	2.980	3.030	1,068,000	3,193,690	2.9903	1.208	1.204	1.208	1.200	1.220	2,652,999	1.2038	-0.99%
2009-12-08	0	3.030	3.020	3.030	3.000	3.060	408,000	1,235,660	3.0286	1.220	1.216	1.220	1.208	1.232	1,013,505	1.2192	-0.66%
2009-12-07	0	3.050	3.030	3.060	3.000	3.070	1,404,000	4,270,000	3.0413	1.228	1.220	1.232	1.208	1.236	3,487,650	1.2243	-0.33%
2009-12-04	0	3.060	3.060	3.080	3.010	3.090	1,833,000	5,603,600	3.0571	1.232	1.232	1.240	1.212	1.244	4,553,321	1.2307	-0.97%
2009-12-03	0	3.090	3.080	3.090	3.050	3.110	7,061,000	21,849,170	3.0943	1.244	1.240	1.244	1.228	1.252	17,540,099	1.2457	1.31%
2009-12-02	0	3.050	3.050	3.060	2.960	3.090	7,215,000	21,922,230	3.0384	1.228	1.228	1.232	1.192	1.244	17,922,648	1.2232	2.35%
2009-12-01	0	2.980	2.970	2.980	2.880	2.980	5,809,700	17,005,961	2.9272	1.200	1.196	1.200	1.159	1.200	14,431,768	1.1784	3.47%
2009-11-30	0	2.880	2.880	2.890	2.830	2.890	2,406,000	6,903,700	2.8694	1.159	1.159	1.163	1.139	1.163	5,976,700	1.1551	1.41%
2009-11-27	0	2.840	2.830	2.840	2.830	2.860	3,648,000	10,375,830	2.8443	1.143	1.139	1.143	1.139	1.151	9,061,929	1.1450	-2.07%
2009-11-26	0	2.900	2.900	2.910	2.880	2.930	2,285,000	6,620,680	2.8975	1.167	1.167	1.171	1.159	1.180	5,676,126	1.1664	-0.34%
2009-11-25	0	2.910	2.910	2.920	2.860	2.940	6,468,000	18,719,400	2.8942	1.171	1.171	1.175	1.151	1.184	16,067,039	1.1651	1.39%
2009-11-24	0	2.870	2.860	2.870	2.830	2.890	5,696,000	16,349,660	2.8704	1.155	1.151	1.155	1.139	1.163	14,149,328	1.1555	0.00%
2009-11-23	0	2.870	2.840	2.850	2.820	2.890	5,219,000	14,872,580	2.8497	1.155	1.143	1.147	1.135	1.163	12,964,421	1.1472	0.00%
2009-11-20	0	2.870	2.870	2.880	2.830	2.910	6,681,000	19,261,300	2.8830	1.155	1.155	1.159	1.139	1.171	16,596,148	1.1606	1.06%
2009-11-19	0	2.840	2.830	2.850	2.810	2.960	14,059,000	40,072,760	2.8503	1.143	1.139	1.147	1.131	1.192	34,923,701	1.1474	-4.05%
2009-11-18	0	2.960	2.950	2.960	2.920	3.080	17,848,500	53,324,168	2.9876	1.192	1.188	1.192	1.175	1.240	44,337,128	1.2027	-2.95%
2009-11-17	0	3.050	3.040	3.050	2.990	3.180	54,719,000	168,384,300	3.0773	1.228	1.224	1.228	1.204	1.280	135,926,452	1.2388	41.86%
2009-11-16	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2009-10-30	1	2.150	2.140	2.150	2.080	2.820	44,939,000	103,175,210	2.2959	0.866	0.861	0.866	0.837	1.135	111,632,136	0.9242	-22.66%
2009-10-29	0	2.780	2.760	2.780	2.730	2.780	3,551,000	9,762,980	2.7494	1.119	1.111	1.119	1.099	1.119	8,820,973	1.1068	-0.36%
2009-10-28	0	2.790	2.790	2.800	2.740	2.820	8,092,000	22,515,420	2.7824	1.123	1.123	1.127	1.103	1.135	20,101,187	1.1201	0.36%
2009-10-27	0	2.780	2.760	2.790	2.600	2.810	9,109,000	25,130,600	2.7589	1.119	1.111	1.123	1.047	1.131	22,627,498	1.1106	3.73%
2009-10-23	0	2.680	2.680	2.690	2.570	2.690	6,917,000	18,394,720	2.6593	1.079	1.079	1.083	1.035	1.083	17,182,391	1.0706	4.28%
2009-10-22	0	2.570	2.550	2.570	2.450	2.570	4,837,000	12,175,620	2.5172	1.035	1.027	1.035	0.986	1.035	12,015,502	1.0133	1.58%
2009-10-21	0	2.530	2.520	2.530	2.450	2.540	7,064,000	17,668,670	2.5012	1.018	1.014	1.018	0.986	1.023	17,547,551	1.0069	2.43%
2009-10-20	0	2.470	2.460	2.470	2.430	2.470	3,274,000	8,021,310	2.4500	0.994	0.990	0.994	0.978	0.994	8,132,883	0.9863	0.82%
2009-10-19	0	2.450	2.440	2.450	2.420	2.470	2,832,000	6,934,720	2.4487	0.986	0.982	0.986	0.974	0.994	7,034,919	0.9858	0.00%
2009-10-16	0	2.450	2.450	2.460	2.370	2.490	6,322,000	15,489,890	2.4502	0.986	0.986	0.990	0.954	1.002	15,704,363	0.9863	2.08%
2009-10-15	0	2.400	2.390	2.400	2.350	2.410	4,486,000	10,696,200	2.3844	0.966	0.962	0.966	0.946	0.970	11,143,589	0.9599	2.13%
2009-10-14	0	2.350	2.350	2.370	2.320	2.380	2,625,000	6,181,150	2.3547	0.946	0.946	0.954	0.934	0.958	6,520,714	0.9479	-1.26%
2009-10-13	0	2.380	2.380	2.390	2.330	2.420	3,286,000	7,821,750	2.3803	0.958	0.958	0.962	0.938	0.974	8,162,692	0.9582	0.42%
2009-10-12	0	2.370	2.370	2.390	2.340	2.450	5,125,000	12,279,290	2.3960	0.954	0.954	0.962	0.942	0.986	12,730,917	0.9645	2.60%
2009-10-09	0	2.310	2.310	2.320	2.290	2.390	2,089,000	4,829,660	2.3119	0.930	0.930	0.934	0.922	0.962	5,189,246	0.9307	-1.70%
2009-10-08	0	2.350	2.340	2.350	2.280	2.390	4,044,000	9,427,670	2.3313	0.946	0.942	0.946	0.918	0.962	10,045,625	0.9385	0.43%
2009-10-07	0	2.340	2.330	2.340	2.290	2.450	12,865,000	30,544,290	2.3742	0.942	0.938	0.942	0.922	0.986	31,957,708	0.9558	3.54%
2009-10-06	0	2.260	2.250	2.260	2.020	2.270	8,452,000	18,655,320	2.2072	0.910	0.906	0.910	0.813	0.914	20,995,456	0.8885	12.44%
2009-10-05	0	2.010	2.010	2.030	2.000	2.030	1,242,000	2,503,730	2.0159	0.809	0.809	0.817	0.805	0.817	3,085,229	0.8115	-0.99%
2009-10-02	0	2.030	2.020	2.030	1.990	2.030	423,000	849,110	2.0074	0.817	0.813	0.817	0.801	0.817	1,050,766	0.8081	0.50%
2009-09-30	0	2.020	2.010	2.020	2.010	2.030	469,000	945,160	2.0153	0.813	0.809	0.813	0.809	0.817	1,165,034	0.8113	0.00%
2009-09-29	0	2.020	2.020	2.030	2.010	2.040	490,000	993,890	2.0283	0.813	0.813	0.817	0.809	0.821	1,217,200	0.8165	1.00%
2009-09-28	0	2.000	2.000	2.010	1.990	2.030	1,751,000	3,503,660	2.0009	0.805	0.805	0.809	0.801	0.817	4,349,627	0.8055	-0.50%
2009-09-25	0	2.010	1.990	2.020	1.950	2.030	2,645,000	5,267,860	1.9916	0.809	0.801	0.813	0.785	0.817	6,570,395	0.8018	0.50%
2009-09-24	0	2.000	1.990	2.000	1.980	2.030	2,326,000	4,648,640	1.9986	0.805	0.801	0.805	0.797	0.817	5,777,973	0.8045	-0.99%
2009-09-23	0	2.020	2.020	2.040	2.010	2.050	1,123,000	2,273,000	2.0240	0.813	0.813	0.821	0.809	0.825	2,789,623	0.8148	-1.46%
2009-09-22	0	2.050	2.020	2.060	2.010	2.060	2,027,000	4,110,730	2.0280	0.825	0.813	0.829	0.809	0.829	5,035,233	0.8164	0.49%
2009-09-21	0	2.040	2.030	2.040	1.980	2.060	2,268,000	4,596,510	2.0267	0.821	0.817	0.821	0.797	0.829	5,633,897	0.8159	-0.49%
2009-09-18	0	2.050	2.030	2.050	1.980	2.050	1,376,000	2,776,150	2.0176	0.825	0.817	0.825	0.797	0.825	3,418,096	0.8122	1.99%
2009-09-17	0	2.010	2.010	2.020	2.000	2.060	2,273,000	4,581,710	2.0157	0.809	0.809	0.813	0.805	0.829	5,646,317	0.8115	-0.99%
2009-09-16	0	2.030	2.030	2.040	1.960	2.110	3,851,500	7,902,525	2.0518	0.817	0.817	0.821	0.789	0.849	9,567,440	0.8260	-0.49%
2009-09-15	0	2.040	2.020	2.060	1.970	2.050	1,981,000	3,984,190	2.0112	0.821	0.813	0.829	0.793	0.825	4,920,965	0.8096	4.08%
2009-09-14	0	1.960	1.960	1.970	1.830	2.000	8,175,000	15,908,340	1.9460	0.789	0.789	0.793	0.737	0.805	20,307,366	0.7834	6.52%
2009-09-11	0	1.840	1.840	1.860	1.820	1.880	3,466,000	6,405,270	1.8480	0.741	0.741	0.749	0.733	0.757	8,609,826	0.7439	1.38%
2009-09-10	0	1.830	1.830	1.840	1.810	1.880	4,027,000	7,446,090	1.8490	0.731	0.731	0.735	0.723	0.751	10,086,069	0.7383	1.67%
2009-09-09	0	1.800	1.790	1.800	1.740	1.810	1,873,000	3,352,600	1.7900	0.719	0.715	0.719	0.695	0.723	4,691,136	0.7147	4.05%
2009-09-08	0	1.730	1.730	1.740	1.680	1.740	974,000	1,669,420	1.7140	0.691	0.691	0.695	0.671	0.695	2,439,491	0.6843	1.17%
2009-09-07	0	1.710	1.710	1.720	1.650	1.760	3,304,000	5,672,530	1.7169	0.683	0.683	0.687	0.659	0.703	8,275,235	0.6855	0.00%
2009-09-04	0	1.710	1.720	1.730	1.700	1.730	1,889,000	3,236,060	1.7131	0.683	0.687	0.691	0.679	0.691	4,731,210	0.6840	-0.58%
2009-09-03	0	1.720	1.720	1.730	1.710	1.750	396,000	684,580	1.7287	0.687	0.687	0.691	0.683	0.699	991,826	0.6902	0.58%
2009-09-02	0	1.710	1.700	1.750	1.700	1.770	1,332,000	2,291,020	1.7200	0.683	0.679	0.699	0.679	0.707	3,336,142	0.6867	-1.16%
2009-09-01	0	1.730	1.730	1.750	1.720	1.760	802,259	1,396,545	1.7408	0.691	0.691	0.699	0.687	0.703	2,009,347	0.6950	-1.14%
2009-08-31	0	1.750	1.730	1.750	1.700	1.750	498,000	863,410	1.7338	0.699	0.691	0.699	0.679	0.699	1,247,296	0.6922	0.57%
2009-08-28	0	1.740	1.740	1.770	1.730	1.800	1,312,000	2,297,590	1.7512	0.695	0.695	0.707	0.691	0.719	3,286,050	0.6992	-3.87%
2009-08-27	0	1.810	1.780	1.820	1.750	1.820	956,000	1,694,320	1.7723	0.723	0.711	0.727	0.699	0.727	2,394,408	0.7076	-0.55%
2009-08-26	0	1.820	1.790	1.820	1.790	1.860	2,107,000	3,827,970	1.8168	0.727	0.715	0.727	0.715	0.743	5,277,215	0.7254	1.11%
2009-08-25	0	1.800	1.790	1.800	1.770	1.810	483,000	869,200	1.7996	0.719	0.715	0.719	0.707	0.723	1,209,727	0.7185	-0.55%
2009-08-24	0	1.810	1.800	1.810	1.760	1.810	2,675,000	4,788,582	1.7901	0.723	0.719	0.723	0.703	0.723	6,699,835	0.7147	2.26%
2009-08-21	0	1.770	1.780	1.790	1.760	1.800	1,780,000	3,164,510	1.7778	0.707	0.711	0.715	0.703	0.719	4,458,208	0.7098	-1.12%
2009-08-20	0	1.790	1.770	1.800	1.690	1.800	2,929,000	5,180,330	1.7686	0.715	0.707	0.719	0.675	0.719	7,336,006	0.7062	4.68%
2009-08-19	0	1.710	1.690	1.710	1.650	1.710	2,445,000	4,088,800	1.6723	0.683	0.675	0.683	0.659	0.683	6,123,774	0.6677	1.79%
2009-08-18	0	1.680	1.650	1.680	1.630	1.720	4,336,000	7,246,110	1.6712	0.671	0.659	0.671	0.651	0.687	10,859,993	0.6672	-4.55%
2009-08-17	0	1.760	1.750	1.760	1.750	1.830	726,000	1,283,320	1.7677	0.703	0.699	0.703	0.699	0.731	1,818,348	0.7058	-4.35%
2009-08-14	0	1.840	1.820	1.840	1.810	1.850	281,000	514,460	1.8308	0.735	0.727	0.735	0.723	0.739	703,796	0.7310	0.55%
2009-08-13	0	1.830	1.820	1.830	1.780	1.870	1,610,000	2,956,080	1.8361	0.731	0.727	0.731	0.711	0.747	4,032,424	0.7331	4.57%
2009-08-12	0	1.750	1.750	1.770	1.700	1.780	1,188,000	2,083,280	1.7536	0.699	0.699	0.707	0.679	0.711	2,975,478	0.7001	-3.85%
2009-08-11	0	1.820	1.810	1.820	1.800	1.850	1,430,000	2,614,220	1.8281	0.727	0.723	0.727	0.719	0.739	3,581,594	0.7299	-1.62%
2009-08-10	0	1.850	1.830	1.850	1.820	1.870	835,000	1,542,070	1.8468	0.739	0.731	0.739	0.727	0.747	2,091,350	0.7374	2.78%
2009-08-07	0	1.800	1.800	1.820	1.800	1.880	2,758,000	5,077,730	1.8411	0.719	0.719	0.727	0.719	0.751	6,907,717	0.7351	-3.74%
2009-08-06	0	1.870	1.860	1.870	1.830	1.880	2,510,000	4,672,510	1.8616	0.747	0.743	0.747	0.731	0.751	6,286,574	0.7433	0.00%
2009-08-05	0	1.870	1.860	1.870	1.810	1.870	2,826,000	5,217,190	1.8461	0.747	0.743	0.747	0.723	0.747	7,078,031	0.7371	1.63%
2009-08-04	0	1.840	1.830	1.840	1.800	1.860	6,712,000	12,327,290	1.8366	0.735	0.731	0.735	0.719	0.743	16,810,949	0.7333	2.79%
2009-08-03	0	1.790	1.780	1.790	1.680	1.800	7,970,000	13,847,830	1.7375	0.715	0.711	0.715	0.671	0.719	19,961,750	0.6937	5.92%
2009-07-31	0	1.690	1.680	1.690	1.630	1.700	2,660,000	4,437,550	1.6683	0.675	0.671	0.675	0.651	0.679	6,662,265	0.6661	3.68%
2009-07-30	0	1.630	1.630	1.640	1.620	1.650	728,000	1,184,650	1.6273	0.651	0.651	0.655	0.647	0.659	1,823,357	0.6497	-0.61%
2009-07-29	0	1.640	1.620	1.640	1.580	1.650	2,602,000	4,212,720	1.6190	0.655	0.647	0.655	0.631	0.659	6,516,998	0.6464	0.61%
2009-07-28	0	1.630	1.630	1.640	1.620	1.670	3,221,000	5,280,290	1.6393	0.651	0.651	0.655	0.647	0.667	8,067,352	0.6545	0.62%
2009-07-27	0	1.620	1.620	1.650	1.600	1.710	3,643,000	6,076,100	1.6679	0.647	0.647	0.659	0.639	0.683	9,124,298	0.6659	-3.57%
2009-07-24	0	1.680	1.650	1.680	1.570	1.680	5,634,000	9,272,070	1.6457	0.671	0.659	0.671	0.627	0.671	14,110,979	0.6571	7.69%
2009-07-23	0	1.560	1.550	1.560	1.540	1.570	1,979,000	3,086,310	1.5595	0.623	0.619	0.623	0.615	0.627	4,956,625	0.6227	1.96%
2009-07-22	0	1.530	1.530	1.540	1.520	1.570	1,751,000	2,710,740	1.5481	0.611	0.611	0.615	0.607	0.627	4,385,574	0.6181	0.00%
2009-07-21	0	1.530	1.530	1.540	1.510	1.550	1,150,000	1,753,640	1.5249	0.611	0.611	0.615	0.603	0.619	2,880,303	0.6088	1.32%
2009-07-20	0	1.510	1.510	1.530	1.500	1.550	1,431,000	2,184,190	1.5263	0.603	0.603	0.611	0.599	0.619	3,584,098	0.6094	0.67%
2009-07-17	0	1.500	1.500	1.540	1.470	1.540	2,310,000	3,491,620	1.5115	0.599	0.599	0.615	0.587	0.615	5,785,651	0.6035	0.00%
2009-07-16	0	1.500	1.500	1.520	1.500	1.540	976,000	1,488,370	1.5250	0.599	0.599	0.607	0.599	0.615	2,444,500	0.6089	-1.32%
2009-07-15	0	1.520	1.510	1.520	1.480	1.520	885,000	1,325,650	1.4979	0.607	0.603	0.607	0.591	0.607	2,216,581	0.5981	2.01%
2009-07-14	0	1.490	1.480	1.490	1.470	1.520	2,025,000	3,009,780	1.4863	0.595	0.591	0.595	0.587	0.607	5,071,837	0.5934	-0.67%
2009-07-13	0	1.500	1.490	1.510	1.480	1.510	555,000	833,120	1.5011	0.599	0.595	0.603	0.591	0.603	1,390,059	0.5993	-0.66%
2009-07-10	0	1.510	1.500	1.520	1.430	1.540	2,671,000	3,996,990	1.4964	0.603	0.599	0.607	0.571	0.615	6,689,816	0.5975	2.72%
2009-07-09	0	1.470	1.470	1.480	1.430	1.480	268,000	390,420	1.4568	0.587	0.587	0.591	0.571	0.591	671,236	0.5816	0.68%
2009-07-08	0	1.460	1.460	1.490	1.460	1.520	1,222,000	1,809,140	1.4805	0.583	0.583	0.595	0.583	0.607	3,060,635	0.5911	-3.95%
2009-07-07	0	1.520	1.510	1.520	1.510	1.540	461,000	707,910	1.5356	0.607	0.603	0.607	0.603	0.615	1,154,626	0.6131	-0.65%
2009-07-06	0	1.530	1.530	1.540	1.520	1.560	1,102,000	1,688,910	1.5326	0.611	0.611	0.615	0.607	0.623	2,760,081	0.6119	0.00%
2009-07-03	0	1.530	1.530	1.550	1.490	1.540	1,006,000	1,529,160	1.5200	0.611	0.611	0.619	0.595	0.615	2,519,639	0.6069	1.32%
2009-07-02	0	1.510	1.520	1.530	1.510	1.580	1,326,000	2,038,240	1.5371	0.603	0.607	0.611	0.603	0.631	3,321,114	0.6137	-3.82%
2009-06-30	0	1.570	1.570	1.580	1.520	1.600	4,610,000	7,232,680	1.5689	0.627	0.627	0.631	0.607	0.639	11,546,257	0.6264	0.64%
2009-06-29	0	1.560	1.550	1.560	1.540	1.590	1,183,000	1,852,940	1.5663	0.623	0.619	0.623	0.615	0.635	2,962,955	0.6254	-2.50%
2009-06-26	0	1.600	1.600	1.610	1.480	1.620	5,999,000	9,325,070	1.5544	0.639	0.639	0.643	0.591	0.647	15,025,162	0.6206	7.38%
2009-06-25	0	1.490	1.480	1.490	1.470	1.500	1,140,000	1,686,550	1.4794	0.595	0.591	0.595	0.587	0.599	2,855,257	0.5907	3.47%
2009-06-24	0	1.440	1.440	1.480	1.370	1.470	1,839,000	2,635,350	1.4330	0.575	0.575	0.591	0.547	0.587	4,605,980	0.5722	3.60%
2009-06-23	0	1.390	1.390	1.400	1.390	1.410	891,000	1,245,590	1.3980	0.555	0.555	0.559	0.555	0.563	2,231,608	0.5582	-4.79%
2009-06-22	0	1.460	1.460	1.470	1.430	1.490	1,163,000	1,704,430	1.4655	0.583	0.583	0.587	0.571	0.595	2,912,863	0.5851	1.39%
2009-06-19	0	1.440	1.440	1.450	1.410	1.500	2,059,000	2,993,140	1.4537	0.575	0.575	0.579	0.563	0.599	5,156,994	0.5804	-3.36%
2009-06-18	0	1.490	1.490	1.500	1.480	1.520	2,573,450	3,848,043	1.4953	0.595	0.595	0.599	0.591	0.607	6,445,491	0.5970	-1.97%
2009-06-17	0	1.520	1.520	1.530	1.480	1.560	3,675,000	5,585,680	1.5199	0.607	0.607	0.611	0.591	0.623	9,204,446	0.6068	-1.30%
2009-06-16	0	1.540	1.540	1.550	1.480	1.580	7,169,000	10,881,760	1.5179	0.615	0.615	0.619	0.591	0.631	17,955,557	0.6060	-3.75%
2009-06-15	0	1.600	1.590	1.600	1.590	1.680	4,841,000	7,782,140	1.6075	0.639	0.635	0.639	0.635	0.671	12,124,822	0.6418	-4.19%
2009-06-12	0	1.670	1.670	1.680	1.600	1.750	11,201,000	18,730,810	1.6722	0.667	0.667	0.671	0.639	0.699	28,054,148	0.6677	-2.34%
2009-06-11	0	1.710	1.700	1.710	1.630	1.720	31,127,000	52,020,600	1.6712	0.683	0.679	0.683	0.651	0.687	77,961,028	0.6673	3.01%
2009-06-10	0	1.660	1.650	1.670	1.490	1.690	11,371,550	17,928,128	1.5766	0.663	0.659	0.667	0.595	0.675	28,481,310	0.6295	7.10%
2009-06-09	0	1.550	1.520	1.550	1.480	1.610	5,409,000	8,278,640	1.5305	0.619	0.607	0.619	0.591	0.643	13,547,441	0.6111	-3.13%
2009-06-08	0	1.600	1.590	1.600	1.490	1.610	11,137,000	17,148,620	1.5398	0.639	0.635	0.639	0.595	0.643	27,893,853	0.6148	5.96%
2009-06-05	0	1.510	1.510	1.530	1.480	1.550	11,766,000	17,738,960	1.5076	0.603	0.603	0.611	0.591	0.619	29,469,253	0.6019	2.03%
2009-06-04	0	1.480	1.460	1.480	1.400	1.500	7,731,000	11,271,190	1.4579	0.591	0.583	0.591	0.559	0.599	19,363,148	0.5821	-0.67%
2009-06-03	0	1.490	1.480	1.490	1.390	1.510	48,243,000	71,123,210	1.4743	0.595	0.591	0.595	0.555	0.603	120,829,950	0.5886	11.19%
2009-06-02	0	1.340	1.330	1.340	1.220	1.350	12,787,000	16,464,020	1.2876	0.535	0.531	0.535	0.487	0.539	32,026,461	0.5141	9.84%
2009-06-01	0	1.220	1.220	1.230	1.210	1.250	3,588,000	4,408,490	1.2287	0.487	0.487	0.491	0.483	0.499	8,986,544	0.4906	-1.61%
2009-05-29	0	1.240	1.230	1.240	1.210	1.240	4,327,000	5,303,440	1.2257	0.495	0.491	0.495	0.483	0.495	10,837,452	0.4894	0.00%
2009-05-27	0	1.240	1.230	1.240	1.160	1.250	14,531,000	17,838,730	1.2276	0.495	0.491	0.495	0.463	0.499	36,394,503	0.4901	6.90%
2009-05-26	0	1.160	1.160	1.170	1.150	1.200	5,602,000	6,555,250	1.1702	0.463	0.463	0.467	0.459	0.479	14,030,831	0.4672	-4.13%
2009-05-25	0	1.210	1.210	1.220	1.200	1.270	6,799,000	8,325,950	1.2246	0.483	0.483	0.487	0.479	0.507	17,028,850	0.4889	-0.49%
2009-05-22	0	1.230	1.230	1.240	1.180	1.310	37,219,000	46,436,710	1.2477	0.486	0.486	0.489	0.466	0.517	94,292,365	0.4925	4.24%
2009-05-21	0	1.180	1.170	1.190	1.090	1.220	11,864,500	13,711,105	1.1556	0.466	0.462	0.470	0.430	0.482	30,058,082	0.4562	8.26%
2009-05-20	0	1.090	1.090	1.100	1.040	1.130	8,275,000	9,006,220	1.0884	0.430	0.430	0.434	0.411	0.446	20,964,274	0.4296	3.81%
2009-05-19	0	1.050	1.040	1.050	0.990	1.050	7,408,000	7,571,890	1.0221	0.414	0.411	0.414	0.391	0.414	18,767,776	0.4035	8.25%
2009-05-18	0	0.970	0.970	0.980	0.950	0.990	633,000	618,900	0.9777	0.383	0.383	0.387	0.375	0.391	1,603,672	0.3859	1.04%
2009-05-15	0	0.960	0.960	0.970	0.960	0.970	997,000	964,900	0.9678	0.379	0.379	0.383	0.379	0.383	2,525,847	0.3820	1.05%
2009-05-14	0	0.950	0.940	0.970	0.920	0.970	1,775,000	1,675,630	0.9440	0.375	0.371	0.383	0.363	0.383	4,496,868	0.3726	-3.06%
2009-05-13	0	0.980	0.980	0.990	0.970	1.010	2,041,500	2,030,445	0.9946	0.387	0.387	0.391	0.383	0.399	5,172,032	0.3926	-2.00%
2009-05-12	0	1.000	0.990	1.000	0.990	1.010	609,000	607,180	0.9970	0.395	0.391	0.395	0.391	0.399	1,542,869	0.3935	1.01%
2009-05-11	0	0.990	0.980	0.990	0.980	1.040	3,648,000	3,702,830	1.0150	0.391	0.387	0.391	0.387	0.411	9,242,015	0.4007	-2.94%
2009-05-08	0	1.020	1.020	1.030	0.990	1.020	3,925,000	3,943,510	1.0047	0.403	0.403	0.407	0.391	0.403	9,943,780	0.3966	2.00%
2009-05-07	0	1.000	0.990	1.000	0.970	1.050	3,493,000	3,478,850	0.9959	0.395	0.391	0.395	0.383	0.414	8,849,330	0.3931	-0.99%
2009-05-06	0	1.010	1.010	1.020	0.940	1.030	3,921,000	3,943,140	1.0056	0.399	0.399	0.403	0.371	0.407	9,933,646	0.3969	3.06%
2009-05-05	0	0.980	0.970	0.980	0.950	1.010	2,584,000	2,510,290	0.9715	0.387	0.383	0.387	0.375	0.399	6,546,427	0.3835	3.16%
2009-05-04	0	0.950	0.950	0.970	0.950	1.090	6,701,000	6,681,880	0.9971	0.375	0.375	0.383	0.375	0.430	16,976,628	0.3936	3.26%
2009-04-30	0	0.920	0.910	0.930	0.870	0.940	3,627,000	3,312,690	0.9133	0.363	0.359	0.367	0.343	0.371	9,188,812	0.3605	8.24%
2009-04-29	0	0.850	0.850	0.860	0.850	0.890	2,197,000	1,907,390	0.8682	0.336	0.336	0.339	0.336	0.351	5,565,983	0.3427	-3.41%
2009-04-28	0	0.880	0.880	0.890	0.860	0.890	1,618,000	1,421,310	0.8784	0.347	0.347	0.351	0.339	0.351	4,099,117	0.3467	-1.12%
2009-04-27	0	0.890	0.890	0.900	0.880	0.940	2,169,000	1,941,430	0.8951	0.351	0.351	0.355	0.347	0.371	5,495,047	0.3533	-6.32%
2009-04-24	0	0.950	0.940	0.950	0.930	0.970	963,000	913,570	0.9487	0.375	0.371	0.375	0.367	0.383	2,439,709	0.3745	-1.04%
2009-04-23	0	0.960	0.950	0.960	0.900	0.960	1,895,000	1,770,400	0.9342	0.379	0.375	0.379	0.355	0.379	4,800,882	0.3688	4.35%
2009-04-22	0	0.920	0.910	0.920	0.910	1.040	4,113,000	3,972,850	0.9659	0.363	0.359	0.363	0.359	0.411	10,420,068	0.3813	-8.91%
2009-04-21	0	1.010	1.010	1.020	1.000	1.050	5,301,000	5,421,980	1.0228	0.399	0.399	0.403	0.395	0.414	13,429,803	0.4037	-10.62%
2009-04-20	0	1.130	1.120	1.130	1.020	1.150	5,827,000	6,367,030	1.0927	0.446	0.442	0.446	0.403	0.454	14,762,396	0.4313	10.78%
2009-04-17	0	1.020	1.000	1.020	0.960	1.020	1,976,000	1,964,800	0.9943	0.403	0.395	0.403	0.379	0.403	5,006,091	0.3925	5.15%
2009-04-16	0	0.970	0.950	0.970	0.940	1.010	1,200,000	1,164,270	0.9702	0.383	0.375	0.383	0.371	0.399	3,040,136	0.3830	-2.02%
2009-04-15	0	0.990	0.970	0.990	0.970	0.990	1,612,000	1,578,320	0.9791	0.391	0.383	0.391	0.383	0.391	4,083,917	0.3865	1.02%
2009-04-14	0	0.980	0.980	1.000	0.960	1.010	2,869,000	2,827,820	0.9856	0.387	0.387	0.395	0.379	0.399	7,268,460	0.3891	2.08%
2009-04-09	0	0.960	0.950	0.960	0.910	0.960	1,660,000	1,568,570	0.9449	0.379	0.375	0.379	0.359	0.379	4,205,522	0.3730	5.49%
2009-04-08	0	0.910	0.910	0.920	0.880	0.990	1,483,000	1,376,710	0.9283	0.359	0.359	0.363	0.347	0.391	3,757,102	0.3664	-5.21%
2009-04-07	0	0.960	0.950	0.960	0.890	0.980	2,722,000	2,538,190	0.9325	0.379	0.375	0.379	0.351	0.387	6,896,043	0.3681	9.09%
2009-04-06	0	0.880	0.880	0.890	0.850	0.890	1,727,000	1,513,010	0.8761	0.347	0.347	0.351	0.336	0.351	4,375,263	0.3458	0.00%
2009-04-03	0	0.880	0.870	0.880	0.840	0.880	946,000	822,410	0.8694	0.347	0.343	0.347	0.332	0.347	2,396,641	0.3432	3.53%
2009-04-02	0	0.850	0.850	0.860	0.850	0.890	1,710,000	1,467,890	0.8584	0.336	0.336	0.339	0.336	0.351	4,332,194	0.3388	-1.16%
2009-04-01	0	0.860	0.850	0.860	0.840	0.880	726,000	623,380	0.8587	0.339	0.336	0.339	0.332	0.347	1,839,283	0.3389	1.18%
2009-03-31	0	0.850	0.840	0.860	0.840	0.900	1,789,000	1,533,370	0.8571	0.336	0.332	0.339	0.332	0.355	4,532,337	0.3383	-1.16%
2009-03-30	0	0.860	0.860	0.870	0.860	0.900	3,534,000	3,098,070	0.8766	0.339	0.339	0.343	0.339	0.355	8,953,202	0.3460	0.00%
2009-03-27	0	0.860	0.860	0.870	0.760	0.870	6,040,000	5,017,790	0.8308	0.339	0.339	0.343	0.300	0.343	15,302,020	0.3279	14.67%
2009-03-26	0	0.750	0.740	0.750	0.740	0.750	275,000	205,830	0.7485	0.296	0.292	0.296	0.292	0.296	696,698	0.2954	-1.32%
2009-03-25	0	0.760	0.740	0.760	0.730	0.760	434,000	326,160	0.7515	0.300	0.292	0.300	0.288	0.300	1,099,516	0.2966	1.33%
2009-03-24	0	0.750	0.740	0.750	0.720	0.750	737,000	541,270	0.7344	0.296	0.292	0.296	0.284	0.296	1,867,150	0.2899	2.74%
2009-03-23	0	0.730	0.730	0.740	0.710	0.730	453,000	326,580	0.7209	0.288	0.288	0.292	0.280	0.288	1,147,652	0.2846	2.82%
2009-03-20	0	0.710	0.710	0.730	0.710	0.720	1,200,000	858,130	0.7151	0.280	0.280	0.288	0.280	0.284	3,040,136	0.2823	-4.05%
2009-03-19	0	0.740	0.730	0.740	0.730	0.750	794,000	588,390	0.7410	0.292	0.288	0.292	0.288	0.296	2,011,557	0.2925	-1.33%
2009-03-18	0	0.750	0.750	0.760	0.740	0.760	1,733,000	1,293,110	0.7462	0.296	0.296	0.300	0.292	0.300	4,390,464	0.2945	0.00%
2009-03-17	0	0.750	0.740	0.750	0.700	0.750	1,484,000	1,095,500	0.7382	0.296	0.292	0.296	0.276	0.296	3,759,635	0.2914	4.17%
2009-03-16	0	0.720	0.700	0.720	0.700	0.720	429,000	303,630	0.7078	0.284	0.276	0.284	0.276	0.284	1,086,849	0.2794	2.86%
2009-03-13	0	0.700	0.700	0.710	0.700	0.720	2,391,000	1,680,920	0.7030	0.276	0.276	0.280	0.276	0.284	6,057,472	0.2775	-1.41%
2009-03-12	0	0.710	0.700	0.710	0.700	0.720	1,015,000	715,160	0.7046	0.280	0.276	0.280	0.276	0.284	2,571,449	0.2781	-1.39%
2009-03-11	0	0.720	0.710	0.720	0.710	0.730	559,000	401,290	0.7179	0.284	0.280	0.284	0.280	0.288	1,416,197	0.2834	1.41%
2009-03-10	0	0.710	0.700	0.710	0.680	0.710	1,853,000	1,295,950	0.6994	0.280	0.276	0.280	0.268	0.280	4,694,477	0.2761	2.90%
2009-03-09	0	0.690	0.680	0.690	0.670	0.690	1,223,500	832,930	0.6808	0.272	0.268	0.272	0.264	0.272	3,099,672	0.2687	-1.43%
2009-03-06	0	0.700	0.700	0.710	0.670	0.710	269,000	188,270	0.6999	0.276	0.276	0.280	0.264	0.280	681,497	0.2763	-1.41%
2009-03-05	0	0.710	0.700	0.710	0.700	0.730	1,060,000	753,490	0.7108	0.280	0.276	0.280	0.276	0.288	2,685,454	0.2806	1.43%
2009-03-04	0	0.700	0.700	0.720	0.700	0.720	2,359,282	1,659,969	0.7036	0.276	0.276	0.284	0.276	0.284	5,977,116	0.2777	0.00%
2009-03-03	0	0.700	0.700	0.710	0.660	0.710	2,026,000	1,412,880	0.6974	0.276	0.276	0.280	0.261	0.280	5,132,764	0.2753	0.00%
2009-03-02	0	0.700	0.680	0.700	0.670	0.700	1,599,000	1,097,320	0.6863	0.276	0.268	0.276	0.264	0.276	4,050,982	0.2709	-2.78%
2009-02-27	0	0.720	0.720	0.730	0.720	0.740	2,315,000	1,677,030	0.7244	0.284	0.284	0.288	0.284	0.292	5,864,930	0.2859	-4.00%
2009-02-26	0	0.750	0.750	0.760	0.730	0.820	12,948,000	9,958,520	0.7691	0.296	0.296	0.300	0.288	0.324	32,803,072	0.3036	-14.77%
2009-02-25	0	0.880	0.860	0.880	0.830	0.880	762,000	658,170	0.8637	0.347	0.339	0.347	0.328	0.347	1,930,487	0.3409	3.53%
2009-02-24	0	0.850	0.840	0.850	0.840	0.850	718,000	608,260	0.8472	0.336	0.332	0.336	0.332	0.336	1,819,015	0.3344	0.00%
2009-02-23	0	0.850	0.840	0.850	0.830	0.900	1,068,000	904,140	0.8466	0.336	0.332	0.336	0.328	0.355	2,705,721	0.3342	-3.41%
2009-02-20	0	0.880	0.870	0.880	0.870	0.930	2,758,000	2,458,490	0.8914	0.347	0.343	0.347	0.343	0.367	6,987,247	0.3519	-5.38%
2009-02-19	0	0.930	0.910	0.930	0.820	0.930	6,861,000	6,057,200	0.8828	0.367	0.359	0.367	0.324	0.367	17,381,980	0.3485	13.41%
2009-02-18	0	0.820	0.800	0.820	0.790	0.820	2,340,000	1,892,170	0.8086	0.324	0.316	0.324	0.312	0.324	5,928,266	0.3192	0.00%
2009-02-17	0	0.820	0.810	0.820	0.720	0.830	4,042,000	3,246,930	0.8033	0.324	0.320	0.324	0.284	0.328	10,240,193	0.3171	9.33%
2009-02-16	0	0.750	0.750	0.760	0.720	0.760	1,594,000	1,177,970	0.7390	0.296	0.296	0.300	0.284	0.300	4,038,315	0.2917	2.74%
2009-02-13	0	0.730	0.720	0.730	0.710	0.730	646,000	464,750	0.7194	0.288	0.284	0.288	0.280	0.288	1,636,607	0.2840	4.29%
2009-02-12	0	0.700	0.700	0.710	0.680	0.730	1,530,000	1,072,090	0.7007	0.276	0.276	0.280	0.268	0.288	3,876,174	0.2766	-4.11%
2009-02-11	0	0.730	0.710	0.730	0.700	0.730	228,000	162,830	0.7142	0.288	0.280	0.288	0.276	0.288	577,626	0.2819	0.00%
2009-02-10	0	0.730	0.720	0.740	0.700	0.740	1,079,000	776,630	0.7198	0.288	0.284	0.292	0.276	0.292	2,733,589	0.2841	5.80%
2009-02-09	0	0.690	0.670	0.680	0.680	0.700	806,000	556,680	0.6907	0.272	0.264	0.268	0.268	0.276	2,041,958	0.2726	1.47%
2009-02-06	0	0.680	0.680	0.690	0.670	0.700	499,000	340,950	0.6833	0.268	0.268	0.272	0.264	0.276	1,264,190	0.2697	0.00%
2009-02-05	0	0.680	0.670	0.680	0.680	0.690	631,000	432,280	0.6851	0.268	0.264	0.268	0.268	0.272	1,598,605	0.2704	-1.45%
2009-02-04	0	0.690	0.670	0.690	0.680	0.690	449,000	308,230	0.6865	0.272	0.264	0.272	0.268	0.272	1,137,518	0.2710	0.00%
2009-02-03	0	0.690	0.680	0.690	0.680	0.700	473,000	325,700	0.6886	0.272	0.268	0.272	0.268	0.276	1,198,320	0.2718	-1.43%
2009-02-02	0	0.700	0.690	0.700	0.690	0.710	248,000	173,760	0.7006	0.276	0.272	0.276	0.272	0.280	628,295	0.2766	-1.41%
2009-01-30	0	0.710	0.690	0.710	0.700	0.710	634,000	446,440	0.7042	0.280	0.272	0.280	0.276	0.280	1,606,205	0.2779	0.00%
2009-01-29	0	0.710	0.700	0.710	0.670	0.710	1,040,000	717,110	0.6895	0.280	0.276	0.280	0.264	0.280	2,634,785	0.2722	2.90%
2009-01-23	0	0.690	0.680	0.690	0.680	0.720	5,450,000	3,775,020	0.6927	0.272	0.268	0.272	0.268	0.284	13,807,286	0.2734	4.55%
2009-01-22	0	0.660	0.660	0.670	0.660	0.680	1,054,000	702,240	0.6663	0.261	0.261	0.264	0.261	0.268	2,670,253	0.2630	0.00%
2009-01-21	0	0.660	0.650	0.660	0.630	0.720	7,892,000	5,296,090	0.6711	0.261	0.257	0.261	0.249	0.284	19,993,964	0.2649	-8.33%
2009-01-20	0	0.720	0.710	0.720	0.710	0.740	1,635,000	1,180,650	0.7221	0.284	0.280	0.284	0.280	0.292	4,142,186	0.2850	-2.70%
2009-01-19	0	0.740	0.710	0.740	0.720	0.750	1,583,000	1,159,170	0.7323	0.292	0.280	0.292	0.284	0.296	4,010,447	0.2890	1.37%
2009-01-16	0	0.730	0.730	0.750	0.700	0.740	3,613,000	2,551,950	0.7063	0.288	0.288	0.296	0.276	0.292	9,153,344	0.2788	2.82%
2009-01-15	0	0.710	0.710	0.720	0.660	0.720	3,252,000	2,219,980	0.6827	0.280	0.280	0.284	0.261	0.284	8,238,770	0.2695	-5.33%
2009-01-14	0	0.750	0.750	0.760	0.630	0.750	6,451,000	4,412,580	0.6840	0.296	0.296	0.300	0.249	0.296	16,343,267	0.2700	7.14%
2009-01-13	0	0.700	0.690	0.700	0.690	0.750	3,301,000	2,329,220	0.7056	0.276	0.272	0.276	0.272	0.296	8,362,909	0.2785	1.45%
2009-01-12	0	0.690	0.690	0.710	0.690	0.780	2,661,000	1,909,060	0.7174	0.272	0.272	0.280	0.272	0.308	6,741,503	0.2832	-10.39%
2009-01-09	0	0.770	0.770	0.790	0.760	0.800	2,090,000	1,629,440	0.7796	0.304	0.304	0.312	0.300	0.316	5,294,904	0.3077	-4.94%
2009-01-08	0	0.810	0.800	0.810	0.800	0.850	1,867,000	1,529,120	0.8190	0.320	0.316	0.320	0.316	0.336	4,729,946	0.3233	-6.90%
2009-01-07	0	0.870	0.860	0.880	0.860	0.910	2,121,000	1,889,950	0.8911	0.343	0.339	0.347	0.339	0.359	5,373,441	0.3517	1.16%
2009-01-06	0	0.860	0.840	0.860	0.830	0.910	2,942,000	2,519,650	0.8564	0.339	0.332	0.339	0.328	0.359	7,453,401	0.3381	-3.37%
2009-01-05	0	0.890	0.890	0.900	0.840	0.890	2,458,000	2,152,980	0.8759	0.351	0.351	0.355	0.332	0.351	6,227,213	0.3457	7.23%
2009-01-02	0	0.830	0.810	0.830	0.790	0.840	1,770,000	1,437,540	0.8122	0.328	0.320	0.328	0.312	0.332	4,484,201	0.3206	3.75%
2008-12-31	0	0.800	0.780	0.800	0.780	0.810	324,000	258,050	0.7965	0.316	0.308	0.316	0.308	0.320	820,837	0.3144	1.27%
2008-12-30	0	0.790	0.770	0.790	0.780	0.800	748,000	586,450	0.7840	0.312	0.304	0.312	0.308	0.316	1,895,018	0.3095	-2.47%
2008-12-29	0	0.810	0.790	0.810	0.790	0.810	290,000	231,040	0.7967	0.320	0.312	0.320	0.312	0.320	734,700	0.3145	1.25%
2008-12-24	0	0.800	0.790	0.800	0.790	0.800	193,000	152,110	0.7881	0.316	0.312	0.316	0.312	0.316	488,955	0.3111	0.00%
2008-12-23	0	0.800	0.790	0.800	0.800	0.820	979,000	786,170	0.8030	0.316	0.312	0.316	0.316	0.324	2,480,245	0.3170	-2.44%
2008-12-22	0	0.820	0.810	0.820	0.810	0.840	387,000	316,480	0.8178	0.324	0.320	0.324	0.320	0.332	980,444	0.3228	0.00%
2008-12-19	0	0.820	0.810	0.820	0.810	0.850	1,131,000	927,360	0.8199	0.324	0.320	0.324	0.320	0.336	2,865,329	0.3236	0.00%
2008-12-18	0	0.820	0.810	0.820	0.810	0.820	610,000	495,690	0.8126	0.324	0.320	0.324	0.320	0.324	1,545,403	0.3208	0.00%
2008-12-17	0	0.820	0.810	0.820	0.810	0.820	89,000	72,830	0.8183	0.324	0.320	0.324	0.320	0.324	225,477	0.3230	1.23%
2008-12-16	0	0.810	0.800	0.810	0.800	0.820	760,000	609,320	0.8017	0.320	0.316	0.320	0.316	0.324	1,925,420	0.3165	-1.22%
2008-12-15	0	0.820	0.810	0.820	0.810	0.840	524,000	427,370	0.8156	0.324	0.320	0.324	0.320	0.332	1,327,526	0.3219	0.00%
2008-12-12	0	0.820	0.800	0.820	0.800	0.830	802,000	649,200	0.8095	0.324	0.316	0.324	0.316	0.328	2,031,825	0.3195	-3.53%
2008-12-11	0	0.850	0.830	0.850	0.830	0.860	2,053,000	1,721,490	0.8385	0.336	0.328	0.336	0.328	0.339	5,201,167	0.3310	3.66%
2008-12-10	0	0.820	0.820	0.830	0.810	0.880	3,124,000	2,593,330	0.8301	0.324	0.324	0.328	0.320	0.347	7,914,488	0.3277	-3.53%
2008-12-09	0	0.850	0.840	0.850	0.840	0.880	1,226,000	1,054,270	0.8599	0.336	0.332	0.336	0.332	0.347	3,106,006	0.3394	-2.30%
2008-12-08	0	0.870	0.860	0.870	0.860	0.880	760,000	661,580	0.8705	0.343	0.339	0.343	0.339	0.347	1,925,420	0.3436	0.00%
2008-12-05	0	0.870	0.860	0.870	0.850	0.870	270,000	232,230	0.8601	0.343	0.339	0.343	0.336	0.343	684,031	0.3395	0.00%
2008-12-04	0	0.870	0.850	0.860	0.830	0.890	630,000	547,100	0.8684	0.343	0.336	0.339	0.328	0.351	1,596,072	0.3428	-1.14%
2008-12-03	0	0.880	0.870	0.880	0.860	0.880	88,000	76,980	0.8748	0.347	0.343	0.347	0.339	0.347	222,943	0.3453	1.15%
2008-12-02	0	0.870	0.850	0.870	0.860	0.880	380,000	331,400	0.8721	0.343	0.336	0.343	0.339	0.347	962,710	0.3442	1.16%
2008-12-01	0	0.860	0.860	0.870	0.850	0.890	954,000	833,440	0.8736	0.339	0.339	0.343	0.336	0.351	2,416,908	0.3448	-2.27%
2008-11-28	0	0.880	0.880	0.890	0.870	0.920	893,000	795,420	0.8907	0.347	0.347	0.351	0.343	0.363	2,262,368	0.3516	-1.12%
2008-11-27	0	0.890	0.880	0.890	0.880	0.890	149,000	132,420	0.8887	0.351	0.347	0.351	0.347	0.351	377,484	0.3508	0.00%
2008-11-26	0	0.890	0.880	0.890	0.880	0.920	1,230,000	1,095,430	0.8906	0.351	0.347	0.351	0.347	0.363	3,116,140	0.3515	1.14%
2008-11-25	0	0.880	0.870	0.880	0.870	0.900	2,415,000	2,123,380	0.8792	0.347	0.343	0.347	0.343	0.355	6,118,275	0.3471	-2.22%
2008-11-24	0	0.900	0.880	0.900	0.880	0.920	1,594,000	1,430,100	0.8972	0.355	0.347	0.355	0.347	0.363	4,038,315	0.3541	-1.10%
2008-11-21	0	0.910	0.910	0.920	0.900	0.910	1,200,000	1,081,000	0.9008	0.359	0.359	0.363	0.355	0.359	3,040,136	0.3556	-1.09%
2008-11-20	0	0.920	0.890	0.920	0.890	0.950	2,935,000	2,674,310	0.9112	0.363	0.351	0.363	0.351	0.375	7,435,667	0.3597	-3.16%
2008-11-19	0	0.950	0.950	0.960	0.940	1.010	2,388,000	2,279,070	0.9544	0.375	0.375	0.379	0.371	0.399	6,049,871	0.3767	-3.06%
2008-11-18	0	0.980	0.940	0.980	0.960	0.990	1,415,000	1,381,840	0.9766	0.387	0.371	0.387	0.379	0.391	3,584,828	0.3855	-1.01%
2008-11-17	0	0.990	0.980	0.990	0.960	0.990	881,000	860,230	0.9764	0.391	0.387	0.391	0.379	0.391	2,231,967	0.3854	3.13%
2008-11-14	0	0.960	0.960	0.970	0.950	0.990	409,000	398,640	0.9747	0.379	0.379	0.383	0.375	0.391	1,036,180	0.3847	-4.00%
2008-11-13	0	1.000	0.970	1.000	0.960	1.000	912,000	906,990	0.9945	0.395	0.383	0.395	0.379	0.395	2,310,504	0.3926	0.00%
2008-11-12	0	1.000	0.980	1.000	0.940	1.050	1,220,000	1,224,140	1.0034	0.395	0.387	0.395	0.371	0.414	3,090,805	0.3961	6.38%
2008-11-11	0	0.940	0.920	0.940	0.900	1.020	2,735,000	2,614,500	0.9559	0.371	0.363	0.371	0.355	0.403	6,928,978	0.3773	-8.74%
2008-11-10	0	1.030	0.980	1.030	0.940	1.030	428,000	425,520	0.9942	0.407	0.387	0.407	0.371	0.407	1,084,315	0.3924	7.29%
2008-11-07	0	0.960	0.950	0.990	0.910	0.960	222,000	213,020	0.9595	0.379	0.375	0.391	0.359	0.379	562,425	0.3788	0.00%
2008-11-06	0	0.960	0.960	0.970	0.910	0.990	685,000	642,970	0.9386	0.379	0.379	0.383	0.359	0.391	1,735,411	0.3705	0.00%
2008-11-05	0	0.960	0.960	0.970	0.910	0.990	1,521,000	1,432,160	0.9416	0.379	0.379	0.383	0.359	0.391	3,853,373	0.3717	7.87%
2008-11-04	0	0.890	0.890	0.900	0.890	0.920	962,000	872,260	0.9067	0.351	0.351	0.355	0.351	0.363	2,437,176	0.3579	-4.30%
2008-11-03	0	0.930	0.930	0.940	0.910	0.950	695,000	648,940	0.9337	0.367	0.367	0.371	0.359	0.375	1,760,746	0.3686	2.20%
2008-10-31	0	0.910	0.900	0.910	0.890	0.940	884,000	803,930	0.9094	0.359	0.355	0.359	0.351	0.371	2,239,567	0.3590	3.41%
2008-10-30	0	0.880	0.880	0.890	0.850	0.910	1,059,000	934,250	0.8822	0.347	0.347	0.351	0.336	0.359	2,682,920	0.3482	1.15%
2008-10-29	0	0.870	0.660	0.870	0.760	0.920	2,382,000	2,061,170	0.8653	0.343	0.261	0.343	0.300	0.363	6,034,671	0.3416	-2.25%
2008-10-28	0	0.890	0.890	0.900	0.800	0.890	1,084,000	940,800	0.8679	0.351	0.351	0.355	0.316	0.351	2,746,257	0.3426	0.00%
2008-10-27	0	0.890	0.880	0.900	0.880	0.920	993,000	888,810	0.8951	0.351	0.347	0.355	0.347	0.363	2,515,713	0.3533	-1.11%
2008-10-24	0	0.900	0.900	0.920	0.860	0.980	2,340,000	2,095,030	0.8953	0.355	0.355	0.363	0.339	0.387	5,928,266	0.3534	-9.09%
2008-10-23	0	0.990	0.990	1.000	0.950	1.130	1,028,000	1,073,940	1.0447	0.391	0.391	0.395	0.375	0.446	2,604,384	0.4124	-14.66%
2008-10-22	0	1.160	1.150	1.160	1.150	1.250	925,000	1,094,540	1.1833	0.458	0.454	0.458	0.454	0.493	2,343,438	0.4671	-5.69%
2008-10-21	0	1.230	1.230	1.240	1.230	1.350	2,017,000	2,519,480	1.2491	0.486	0.486	0.489	0.486	0.533	5,109,963	0.4931	-8.89%
2008-10-20	0	1.350	1.340	1.350	1.330	1.400	1,946,000	2,671,010	1.3726	0.533	0.529	0.533	0.525	0.553	4,930,088	0.5418	-3.57%
2008-10-17	0	1.400	1.310	1.420	1.300	1.400	1,088,000	1,459,020	1.3410	0.553	0.517	0.561	0.513	0.553	2,756,390	0.5293	5.26%
2008-10-16	0	1.330	1.300	1.330	1.300	1.330	1,321,000	1,725,790	1.3064	0.525	0.513	0.525	0.513	0.525	3,346,684	0.5157	-5.00%
2008-10-15	0	1.400	1.350	1.400	1.350	1.470	212,000	300,540	1.4176	0.553	0.533	0.553	0.533	0.580	537,091	0.5596	-1.41%
2008-10-14	0	1.420	1.370	1.420	1.370	1.500	2,500,000	3,591,740	1.4367	0.561	0.541	0.561	0.541	0.592	6,333,618	0.5671	5.19%
2008-10-13	0	1.350	1.330	1.370	1.270	1.380	3,632,000	4,851,340	1.3357	0.533	0.525	0.541	0.501	0.545	9,201,480	0.5272	-6.25%
2008-10-10	0	1.440	1.380	1.440	1.380	1.470	2,202,000	3,133,600	1.4231	0.568	0.545	0.568	0.545	0.580	5,578,650	0.5617	-4.00%
2008-10-09	0	1.500	1.500	1.520	1.450	1.530	2,111,000	3,155,600	1.4948	0.592	0.592	0.600	0.572	0.604	5,348,107	0.5900	-3.23%
2008-10-08	0	1.550	1.550	1.580	1.520	1.580	1,731,000	2,711,450	1.5664	0.612	0.612	0.624	0.600	0.624	4,385,397	0.6183	-6.06%
2008-10-06	0	1.650	1.650	1.700	1.600	1.720	1,437,000	2,425,280	1.6877	0.651	0.651	0.671	0.632	0.679	3,640,563	0.6662	-2.37%
2008-10-03	0	1.690	1.690	1.720	1.690	1.720	481,000	816,560	1.6976	0.667	0.667	0.679	0.667	0.679	1,218,588	0.6701	-0.59%
2008-10-02	0	1.700	1.690	1.710	1.700	1.710	733,693	1,247,450	1.7002	0.671	0.667	0.675	0.671	0.675	1,858,772	0.6711	-4.49%
2008-09-30	0	1.780	1.730	1.780	1.600	1.790	576,000	985,040	1.7101	0.703	0.683	0.703	0.632	0.707	1,459,265	0.6750	2.89%
2008-09-29	0	1.730	1.690	1.730	1.670	1.760	160,000	274,850	1.7178	0.683	0.667	0.683	0.659	0.695	405,352	0.6781	-1.70%
2008-09-26	0	1.760	1.730	1.760	1.700	1.760	88,000	151,230	1.7185	0.695	0.683	0.695	0.671	0.695	222,943	0.6783	0.00%
2008-09-25	0	1.760	1.730	1.760	1.660	1.760	145,000	247,810	1.7090	0.695	0.683	0.695	0.655	0.695	367,350	0.6746	1.15%
2008-09-24	0	1.740	1.740	1.750	1.660	1.740	561,000	955,210	1.7027	0.687	0.687	0.691	0.655	0.687	1,421,264	0.6721	0.00%
2008-09-23	0	1.740	1.730	1.740	1.690	1.740	322,000	553,880	1.7201	0.687	0.683	0.687	0.667	0.687	815,770	0.6790	0.00%
2008-09-22	0	1.740	1.730	1.740	1.660	1.800	244,000	424,920	1.7415	0.687	0.683	0.687	0.655	0.710	618,161	0.6874	1.16%
2008-09-19	0	1.720	1.700	1.720	1.650	1.720	535,000	899,060	1.6805	0.679	0.671	0.679	0.651	0.679	1,355,394	0.6633	4.88%
2008-09-18	0	1.640	1.600	1.640	1.500	1.680	2,201,000	3,459,070	1.5716	0.647	0.632	0.647	0.592	0.663	5,576,117	0.6203	-4.65%
2008-09-17	0	1.720	1.700	1.720	1.700	1.870	745,000	1,293,750	1.7366	0.679	0.671	0.679	0.671	0.738	1,887,418	0.6855	0.00%
2008-09-16	0	1.720	1.720	1.730	1.410	1.780	1,196,000	1,873,430	1.5664	0.679	0.679	0.683	0.557	0.703	3,030,003	0.6183	-7.03%
2008-09-12	0	1.850	1.850	1.880	1.780	1.880	1,829,000	3,329,060	1.8202	0.730	0.730	0.742	0.703	0.742	4,633,675	0.7184	2.21%
2008-09-11	0	1.810	1.780	1.810	1.780	1.900	1,536,000	2,809,770	1.8293	0.714	0.703	0.714	0.703	0.750	3,891,375	0.7221	-4.84%
2008-09-10	0	1.930	1.860	1.930	1.850	1.940	1,122,000	2,142,320	1.9094	0.751	0.724	0.751	0.720	0.755	2,884,373	0.7427	1.58%
2008-09-09	0	1.900	1.840	1.900	1.800	1.900	102,000	186,410	1.8275	0.739	0.716	0.739	0.700	0.739	262,216	0.7109	1.60%
2008-09-08	0	1.870	1.840	1.900	1.840	1.870	105,000	193,790	1.8456	0.727	0.716	0.739	0.716	0.727	269,928	0.7179	0.54%
2008-09-05	0	1.860	1.850	1.870	1.810	1.870	510,000	937,830	1.8389	0.724	0.720	0.727	0.704	0.727	1,311,079	0.7153	-2.11%
2008-09-04	0	1.900	1.890	1.900	1.870	1.900	500,000	947,010	1.8940	0.739	0.735	0.739	0.727	0.739	1,285,371	0.7368	-0.52%
2008-09-03	0	1.910	1.910	1.940	1.910	1.910	34,000	64,940	1.9100	0.743	0.743	0.755	0.743	0.743	87,405	0.7430	-2.05%
2008-09-02	0	1.950	1.910	1.950	1.910	1.950	5,723,000	11,139,700	1.9465	0.759	0.743	0.759	0.743	0.759	14,712,361	0.7572	1.04%
2008-09-01	0	1.930	1.920	1.930	1.850	1.940	2,372,000	4,585,430	1.9331	0.751	0.747	0.751	0.720	0.755	6,097,802	0.7520	-0.52%
2008-08-29	0	1.940	1.930	1.940	1.910	1.950	2,306,000	4,461,530	1.9347	0.755	0.751	0.755	0.743	0.759	5,928,133	0.7526	0.00%
2008-08-28	0	1.940	1.930	1.940	1.920	1.960	3,209,000	6,216,940	1.9373	0.755	0.751	0.755	0.747	0.762	8,249,514	0.7536	-1.02%
2008-08-27	0	1.960	1.960	1.980	1.910	1.970	3,254,000	6,344,730	1.9498	0.762	0.762	0.770	0.743	0.766	8,365,197	0.7585	0.51%
2008-08-26	0	1.950	1.920	1.950	1.890	1.950	2,331,000	4,507,370	1.9337	0.759	0.747	0.759	0.735	0.759	5,992,401	0.7522	0.00%
2008-08-25	0	1.950	1.950	1.970	1.880	1.960	3,833,100	7,366,245	1.9217	0.759	0.759	0.766	0.731	0.762	9,853,914	0.7475	1.56%
2008-08-21	0	1.920	1.870	1.920	1.870	1.960	2,515,000	4,821,570	1.9171	0.747	0.727	0.747	0.727	0.762	6,465,418	0.7457	-1.54%
2008-08-20	0	1.950	1.900	1.950	1.870	1.950	3,665,000	7,060,340	1.9264	0.759	0.739	0.759	0.727	0.759	9,421,772	0.7494	1.56%
2008-08-19	0	1.920	1.870	1.920	1.800	1.930	3,157,000	5,964,390	1.8893	0.747	0.727	0.747	0.700	0.751	8,115,835	0.7349	-0.52%
2008-08-18	0	1.930	1.930	1.940	1.890	1.930	4,066,000	7,816,970	1.9225	0.751	0.751	0.755	0.735	0.751	10,452,640	0.7478	1.58%
2008-08-15	0	1.900	1.900	1.920	1.860	1.920	2,963,000	5,608,970	1.8930	0.739	0.739	0.747	0.724	0.747	7,617,111	0.7364	2.15%
2008-08-14	0	1.860	1.860	1.880	1.800	1.880	801,000	1,481,150	1.8491	0.724	0.724	0.731	0.700	0.731	2,059,165	0.7193	0.54%
2008-08-13	0	1.850	1.840	1.850	1.780	1.860	2,474,000	4,478,120	1.8101	0.720	0.716	0.720	0.692	0.724	6,360,018	0.7041	2.78%
2008-08-12	0	1.800	1.790	1.800	1.770	1.800	1,946,000	3,465,990	1.7811	0.700	0.696	0.700	0.689	0.700	5,002,665	0.6928	2.27%
2008-08-11	0	1.760	1.760	1.780	1.720	1.790	2,007,000	3,562,840	1.7752	0.685	0.685	0.692	0.669	0.696	5,159,481	0.6905	-1.12%
2008-08-08	0	1.780	1.760	1.770	1.760	1.780	1,332,000	2,360,050	1.7718	0.692	0.685	0.689	0.685	0.692	3,424,229	0.6892	0.56%
2008-08-07	0	1.770	1.760	1.770	1.720	1.770	817,000	1,433,780	1.7549	0.689	0.685	0.689	0.669	0.689	2,100,297	0.6827	1.14%
2008-08-05	0	1.750	1.740	1.750	1.720	1.750	179,000	311,450	1.7399	0.681	0.677	0.681	0.669	0.681	460,163	0.6768	-0.57%
2008-08-04	0	1.760	1.750	1.760	1.670	1.770	2,035,000	3,550,520	1.7447	0.685	0.681	0.685	0.650	0.689	5,231,462	0.6787	0.57%
2008-08-01	0	1.750	1.730	1.750	1.620	1.770	1,857,000	3,208,100	1.7276	0.681	0.673	0.681	0.630	0.689	4,773,869	0.6720	0.00%
2008-07-31	0	1.750	1.750	1.770	1.730	1.800	185,000	326,430	1.7645	0.681	0.681	0.689	0.673	0.700	475,587	0.6864	-1.13%
2008-07-30	0	1.770	1.760	1.770	1.730	1.820	71,000	127,310	1.7931	0.689	0.685	0.689	0.673	0.708	182,523	0.6975	2.31%
2008-07-29	0	1.730	1.720	1.730	1.700	1.730	68,000	117,300	1.7250	0.673	0.669	0.673	0.661	0.673	174,811	0.6710	-1.14%
2008-07-28	0	1.750	1.730	1.750	1.700	1.780	516,000	900,350	1.7449	0.681	0.673	0.681	0.661	0.692	1,326,503	0.6787	-0.57%
2008-07-25	0	1.760	1.740	1.760	1.710	1.770	207,000	362,190	1.7497	0.685	0.677	0.685	0.665	0.689	532,144	0.6806	-1.12%
2008-07-24	0	1.780	1.760	1.780	1.750	1.790	444,000	786,430	1.7712	0.692	0.685	0.692	0.681	0.696	1,141,410	0.6890	-0.56%
2008-07-23	0	1.790	1.780	1.800	1.750	1.790	102,500	182,040	1.7760	0.696	0.692	0.700	0.681	0.696	263,501	0.6909	0.56%
2008-07-22	0	1.780	1.770	1.780	1.770	1.800	523,000	935,790	1.7893	0.692	0.689	0.692	0.689	0.700	1,344,498	0.6960	-0.56%
2008-07-21	0	1.790	1.770	1.830	1.760	1.790	13,000	23,020	1.7708	0.696	0.689	0.712	0.685	0.696	33,420	0.6888	1.70%
2008-07-18	0	1.760	1.760	1.790	1.750	1.760	24,000	42,100	1.7542	0.685	0.685	0.696	0.681	0.685	61,698	0.6824	-1.68%
2008-07-17	0	1.790	1.750	1.790	1.740	1.800	146,000	260,890	1.7869	0.696	0.681	0.696	0.677	0.700	375,328	0.6951	3.47%
2008-07-16	0	1.730	1.730	1.780	1.730	1.790	363,000	631,090	1.7385	0.673	0.673	0.692	0.673	0.696	933,180	0.6763	-2.26%
2008-07-15	0	1.770	1.760	1.800	1.750	1.790	434,000	763,130	1.7584	0.689	0.685	0.700	0.681	0.696	1,115,702	0.6840	-1.67%
2008-07-14	0	1.800	1.790	1.800	1.790	1.820	769,000	1,384,570	1.8005	0.700	0.696	0.700	0.696	0.708	1,976,901	0.7004	-2.17%
2008-07-11	0	1.840	1.800	1.840	1.680	1.850	609,000	1,091,540	1.7923	0.716	0.700	0.716	0.654	0.720	1,565,582	0.6972	2.22%
2008-07-10	0	1.800	1.760	1.800	1.760	1.800	10,000	17,880	1.7880	0.700	0.685	0.700	0.685	0.700	25,707	0.6955	1.12%
2008-07-09	0	1.780	1.780	1.800	1.750	1.860	777,000	1,407,500	1.8115	0.692	0.692	0.700	0.681	0.724	1,997,467	0.7046	-1.11%
2008-07-08	0	1.800	1.780	1.840	1.780	1.810	387,000	697,300	1.8018	0.700	0.692	0.716	0.692	0.704	994,877	0.7009	-0.55%
2008-07-07	0	1.810	1.830	1.840	1.810	1.840	40,000	73,350	1.8338	0.704	0.712	0.716	0.704	0.716	102,830	0.7133	-2.16%
2008-07-04	0	1.850	1.840	1.850	1.820	1.860	246,000	452,750	1.8404	0.720	0.716	0.720	0.708	0.724	632,403	0.7159	1.65%
2008-07-03	0	1.820	1.820	1.840	1.820	1.850	440,000	807,620	1.8355	0.708	0.708	0.716	0.708	0.720	1,131,127	0.7140	-2.15%
2008-07-02	0	1.860	1.830	1.870	1.840	1.870	341,000	633,170	1.8568	0.724	0.712	0.727	0.716	0.727	876,623	0.7223	-1.06%
2008-06-30	0	1.880	1.850	1.890	1.830	1.900	1,824,000	3,415,680	1.8726	0.731	0.720	0.735	0.712	0.739	4,689,035	0.7284	1.62%
2008-06-27	0	1.850	1.850	1.880	1.840	1.910	1,008,000	1,868,790	1.8540	0.720	0.720	0.731	0.716	0.743	2,591,309	0.7212	-2.63%
2008-06-26	0	1.900	1.890	1.900	1.870	1.930	301,000	573,670	1.9059	0.739	0.735	0.739	0.727	0.751	773,794	0.7414	-1.55%
2008-06-25	0	1.930	1.870	1.930	1.870	1.950	298,000	568,000	1.9060	0.751	0.727	0.751	0.727	0.759	766,081	0.7414	3.21%
2008-06-24	0	1.870	1.870	1.880	1.860	1.930	444,000	837,670	1.8866	0.727	0.727	0.731	0.724	0.751	1,141,410	0.7339	-2.09%
2008-06-23	0	1.910	1.910	1.940	1.900	1.910	65,000	123,850	1.9054	0.743	0.743	0.755	0.739	0.743	167,098	0.7412	0.00%
2008-06-20	0	1.910	1.910	1.940	1.910	1.950	807,000	1,569,060	1.9443	0.743	0.743	0.755	0.743	0.759	2,074,589	0.7563	-2.05%
2008-06-19	0	1.950	1.940	1.950	1.940	1.980	219,000	427,110	1.9503	0.759	0.755	0.759	0.755	0.770	562,993	0.7586	0.00%
2008-06-18	0	1.950	1.930	1.960	1.950	2.000	683,000	1,346,730	1.9718	0.759	0.751	0.762	0.759	0.778	1,755,817	0.7670	-3.47%
2008-06-17	0	2.020	1.980	2.020	1.980	2.040	633,000	1,273,990	2.0126	0.786	0.770	0.786	0.770	0.794	1,627,280	0.7829	-1.46%
2008-06-16	0	2.050	2.050	2.070	2.050	2.070	304,500	627,120	2.0595	0.797	0.797	0.805	0.797	0.805	782,791	0.8011	-1.44%
2008-06-13	0	2.080	2.050	2.080	2.010	2.080	591,000	1,222,620	2.0687	0.809	0.797	0.809	0.782	0.809	1,519,309	0.8047	1.46%
2008-06-12	0	2.050	2.030	2.060	2.000	2.080	1,396,000	2,824,110	2.0230	0.797	0.790	0.801	0.778	0.809	3,588,757	0.7869	-0.49%
2008-06-11	0	2.060	2.060	2.070	2.050	2.070	851,000	1,750,830	2.0574	0.801	0.801	0.805	0.797	0.805	2,187,702	0.8003	0.49%
2008-06-10	0	2.050	2.050	2.060	2.030	2.140	612,000	1,255,240	2.0510	0.797	0.797	0.801	0.790	0.832	1,573,295	0.7978	-0.97%
2008-06-06	0	2.070	2.070	2.080	2.070	2.120	375,000	782,730	2.0873	0.805	0.805	0.809	0.805	0.825	964,029	0.8119	-1.90%
2008-06-05	0	2.110	2.100	2.120	2.090	2.130	432,000	908,200	2.1023	0.821	0.817	0.825	0.813	0.829	1,110,561	0.8178	-1.40%
2008-06-04	0	2.140	2.110	2.140	2.080	2.140	1,162,000	2,470,020	2.1257	0.832	0.821	0.832	0.809	0.832	2,987,203	0.8269	2.88%
2008-06-03	0	2.080	2.070	2.080	2.050	2.100	907,000	1,881,000	2.0739	0.809	0.805	0.809	0.797	0.817	2,331,664	0.8067	-2.35%
2008-06-02	0	2.130	2.130	2.140	2.100	2.170	1,738,000	3,696,060	2.1266	0.829	0.829	0.832	0.817	0.844	4,467,951	0.8272	-1.84%
2008-05-30	0	2.170	2.150	2.170	2.050	2.230	7,406,000	15,880,650	2.1443	0.844	0.836	0.844	0.797	0.867	19,038,921	0.8341	8.50%
2008-05-29	0	2.000	1.980	2.000	1.930	2.030	1,628,000	3,231,500	1.9850	0.778	0.770	0.778	0.751	0.790	4,185,169	0.7721	3.09%
2008-05-28	0	1.940	1.940	1.950	1.910	1.940	474,000	913,460	1.9271	0.755	0.755	0.759	0.743	0.755	1,218,532	0.7496	0.52%
2008-05-27	0	1.930	1.930	1.940	1.910	1.940	671,000	1,295,610	1.9309	0.751	0.751	0.755	0.743	0.755	1,724,968	0.7511	2.66%
2008-05-26	0	1.920	1.920	1.940	1.920	1.940	250,000	481,610	1.9264	0.731	0.731	0.739	0.731	0.739	656,360	0.7338	-1.03%
2008-05-23	0	1.940	1.940	1.950	1.920	1.950	326,000	632,840	1.9412	0.739	0.739	0.743	0.731	0.743	855,893	0.7394	1.04%
2008-05-22	0	1.920	1.920	1.930	1.920	1.940	1,092,000	2,104,830	1.9275	0.731	0.731	0.735	0.731	0.739	2,866,980	0.7342	-1.03%
2008-05-21	0	1.940	1.940	1.950	1.920	1.950	426,000	822,980	1.9319	0.739	0.739	0.743	0.731	0.743	1,118,437	0.7358	1.04%
2008-05-20	0	1.920	1.920	1.940	1.920	1.940	487,000	940,820	1.9319	0.731	0.731	0.739	0.731	0.739	1,278,589	0.7358	0.00%
2008-05-19	0	1.920	1.920	1.930	1.920	1.950	385,000	743,860	1.9321	0.731	0.731	0.735	0.731	0.743	1,010,794	0.7359	-0.52%
2008-05-16	0	1.930	1.930	1.940	1.910	1.930	197,000	379,670	1.9273	0.735	0.735	0.739	0.727	0.735	517,212	0.7341	0.52%
2008-05-15	0	1.920	1.920	1.930	1.900	1.940	246,000	472,610	1.9212	0.731	0.731	0.735	0.724	0.739	645,858	0.7318	0.00%
2008-05-14	0	1.920	1.890	1.920	1.850	1.920	441,000	836,210	1.8962	0.731	0.720	0.731	0.705	0.731	1,157,819	0.7222	0.52%
2008-05-13	0	1.910	1.910	1.920	1.900	1.920	154,000	294,200	1.9104	0.727	0.727	0.731	0.724	0.731	404,318	0.7276	0.53%
2008-05-09	0	1.900	1.900	1.910	1.900	1.920	167,000	317,890	1.9035	0.724	0.724	0.727	0.724	0.731	438,448	0.7250	-1.04%
2008-05-08	0	1.920	1.920	1.930	1.900	1.920	76,000	145,680	1.9168	0.731	0.731	0.735	0.724	0.731	199,533	0.7301	0.00%
2008-05-07	0	1.920	1.910	1.930	1.910	1.950	889,000	1,715,410	1.9296	0.731	0.727	0.735	0.727	0.743	2,334,016	0.7350	-1.03%
2008-05-06	0	1.940	1.910	1.940	1.880	1.950	246,000	472,590	1.9211	0.739	0.727	0.739	0.716	0.743	645,858	0.7317	1.57%
2008-05-05	0	1.910	1.900	1.920	1.880	1.920	747,000	1,421,890	1.9035	0.727	0.724	0.731	0.716	0.731	1,961,203	0.7250	0.00%
2008-05-02	0	1.910	1.910	1.930	1.890	1.940	611,000	1,168,100	1.9118	0.727	0.727	0.735	0.720	0.739	1,604,143	0.7282	-1.04%
2008-04-30	0	1.930	1.920	1.940	1.860	1.930	1,049,000	2,010,960	1.9170	0.735	0.731	0.739	0.708	0.735	2,754,086	0.7302	2.12%
2008-04-29	0	1.890	1.900	1.910	1.850	1.900	427,000	802,810	1.8801	0.720	0.724	0.727	0.705	0.724	1,121,063	0.7161	1.61%
2008-04-28	0	1.860	1.850	1.880	1.850	1.890	98,000	183,910	1.8766	0.708	0.705	0.716	0.705	0.720	257,293	0.7148	-0.53%
2008-04-25	0	1.870	1.860	1.870	1.850	1.880	119,000	221,800	1.8639	0.712	0.708	0.712	0.705	0.716	312,427	0.7099	0.54%
2008-04-24	0	1.860	1.860	1.880	1.850	1.900	784,000	1,464,370	1.8678	0.708	0.708	0.716	0.705	0.724	2,058,345	0.7114	-0.53%
2008-04-23	0	1.870	1.860	1.870	1.830	1.870	477,000	882,950	1.8510	0.712	0.708	0.712	0.697	0.712	1,252,335	0.7050	1.08%
2008-04-22	0	1.850	1.830	1.850	1.830	1.860	332,538	613,915	1.8461	0.705	0.697	0.705	0.697	0.708	873,058	0.7032	-1.07%
2008-04-21	0	1.870	1.860	1.880	1.840	1.910	608,000	1,132,210	1.8622	0.712	0.708	0.716	0.701	0.727	1,596,267	0.7093	-1.58%
2008-04-18	0	1.900	1.890	1.900	1.840	1.900	428,000	793,060	1.8529	0.724	0.720	0.724	0.701	0.724	1,123,688	0.7058	2.70%
2008-04-17	0	1.850	1.870	1.880	1.840	1.910	445,000	829,310	1.8636	0.705	0.712	0.716	0.701	0.727	1,168,321	0.7098	0.00%
2008-04-16	0	1.850	1.830	1.850	1.830	1.850	151,000	277,440	1.8374	0.705	0.697	0.705	0.697	0.705	396,441	0.6998	0.00%
2008-04-15	0	1.850	1.850	1.860	1.830	1.850	222,000	409,350	1.8439	0.705	0.705	0.708	0.697	0.705	582,848	0.7023	-0.54%
2008-04-14	0	1.860	1.860	1.880	1.800	1.870	272,000	498,280	1.8319	0.708	0.708	0.716	0.686	0.712	714,120	0.6978	-1.06%
2008-04-11	0	1.880	1.870	1.880	1.810	1.880	518,000	956,210	1.8460	0.716	0.712	0.716	0.689	0.716	1,359,978	0.7031	0.00%
2008-04-10	0	1.880	1.870	1.880	1.800	1.900	471,000	878,820	1.8659	0.716	0.712	0.716	0.686	0.724	1,236,582	0.7107	2.73%
2008-04-09	0	1.830	1.820	1.830	1.800	1.850	387,000	707,300	1.8276	0.697	0.693	0.697	0.686	0.705	1,016,045	0.6961	-1.61%
2008-04-08	0	1.860	1.850	1.860	1.860	1.880	897,000	1,669,280	1.8610	0.708	0.705	0.708	0.708	0.716	2,355,019	0.7088	-1.06%
2008-04-07	0	1.880	1.880	1.900	1.880	1.920	1,075,000	2,039,660	1.8974	0.716	0.716	0.724	0.716	0.731	2,822,347	0.7227	-2.59%
2008-04-03	0	1.930	1.920	1.930	1.920	1.960	389,000	755,010	1.9409	0.735	0.731	0.735	0.731	0.747	1,021,296	0.7393	-2.53%
2008-04-02	0	1.980	1.950	1.990	1.940	1.990	1,079,000	2,125,150	1.9696	0.754	0.743	0.758	0.739	0.758	2,832,849	0.7502	1.54%
2008-04-01	0	1.950	1.940	1.950	1.920	1.970	396,000	772,320	1.9503	0.743	0.739	0.743	0.731	0.750	1,039,674	0.7428	0.00%
2008-03-31	0	1.950	1.910	1.950	1.920	1.960	384,000	747,000	1.9453	0.743	0.727	0.743	0.731	0.747	1,008,169	0.7409	2.09%
2008-03-28	0	1.910	1.900	1.930	1.860	1.980	630,000	1,204,770	1.9123	0.727	0.724	0.735	0.708	0.754	1,654,027	0.7284	-2.55%
2008-03-27	0	1.960	1.960	1.970	1.800	1.980	2,134,000	4,113,670	1.9277	0.747	0.747	0.750	0.686	0.754	5,602,688	0.7342	7.10%
2008-03-26	0	1.830	1.810	1.830	1.770	1.880	5,880,000	10,754,800	1.8290	0.697	0.689	0.697	0.674	0.716	15,437,584	0.6967	2.23%
2008-03-25	0	1.790	1.770	1.780	1.740	1.850	3,579,000	6,407,470	1.7903	0.682	0.674	0.678	0.663	0.705	9,396,448	0.6819	-3.24%
2008-03-20	0	1.850	1.820	1.880	1.660	1.870	4,357,000	7,769,790	1.7833	0.705	0.693	0.716	0.632	0.712	11,439,040	0.6792	3.93%
2008-03-19	0	1.780	1.750	1.800	1.750	1.930	7,604,000	14,107,080	1.8552	0.678	0.667	0.686	0.667	0.735	19,963,841	0.7066	-5.82%
2008-03-18	0	1.890	1.820	1.900	1.780	1.900	4,689,000	8,625,960	1.8396	0.720	0.693	0.724	0.678	0.724	12,310,685	0.7007	2.72%
2008-03-17	0	1.840	1.840	1.850	1.800	1.850	1,538,000	2,810,160	1.8272	0.701	0.701	0.705	0.686	0.705	4,037,926	0.6959	-0.54%
2008-03-14	0	1.850	1.850	1.870	1.830	1.880	1,140,000	2,112,340	1.8529	0.705	0.705	0.712	0.697	0.716	2,993,001	0.7058	-1.07%
2008-03-13	0	1.870	1.850	1.870	1.850	1.880	823,000	1,524,970	1.8529	0.712	0.705	0.712	0.705	0.716	2,160,737	0.7058	-0.53%
2008-03-12	0	1.880	1.860	1.880	1.830	1.890	386,000	718,080	1.8603	0.716	0.708	0.716	0.697	0.720	1,013,420	0.7086	2.17%
2008-03-11	0	1.840	1.830	1.840	1.820	1.840	259,000	474,050	1.8303	0.701	0.697	0.701	0.693	0.701	679,989	0.6971	-0.54%
2008-03-10	0	1.850	1.830	1.850	1.790	1.850	1,111,300	2,008,734	1.8076	0.705	0.697	0.705	0.682	0.705	2,917,651	0.6885	0.00%
2008-03-07	0	1.850	1.840	1.870	1.830	1.880	667,000	1,231,200	1.8459	0.705	0.701	0.712	0.697	0.716	1,751,168	0.7031	-0.54%
2008-03-06	0	1.860	1.860	1.880	1.830	1.870	2,458,000	4,568,260	1.8585	0.708	0.708	0.716	0.697	0.712	6,453,330	0.7079	3.33%
2008-03-05	0	1.800	1.790	1.800	1.740	1.900	2,086,000	3,786,070	1.8150	0.686	0.682	0.686	0.663	0.724	5,476,667	0.6913	-2.70%
2008-03-04	0	1.850	1.840	1.850	1.840	1.920	261,000	484,570	1.8566	0.705	0.701	0.705	0.701	0.731	685,240	0.7072	-1.07%
2008-03-03	0	1.870	1.860	1.870	1.860	1.880	266,000	496,900	1.8680	0.712	0.708	0.712	0.708	0.716	698,367	0.7115	-1.06%
2008-02-29	0	1.890	1.870	1.890	1.860	1.890	746,000	1,392,110	1.8661	0.720	0.712	0.720	0.708	0.720	1,958,578	0.7108	1.61%
2008-02-28	0	1.860	1.860	1.880	1.840	1.880	1,364,000	2,550,970	1.8702	0.708	0.708	0.716	0.701	0.716	3,581,099	0.7123	-1.06%
2008-02-27	0	1.880	1.880	1.900	1.870	1.900	153,000	288,050	1.8827	0.716	0.716	0.724	0.712	0.724	401,692	0.7171	-1.05%
2008-02-26	0	1.900	1.880	1.900	1.870	1.920	396,000	745,060	1.8815	0.724	0.716	0.724	0.712	0.731	1,039,674	0.7166	1.06%
2008-02-25	0	1.880	1.870	1.880	1.870	1.910	455,000	855,700	1.8807	0.716	0.712	0.716	0.712	0.727	1,194,575	0.7163	-1.57%
2008-02-22	0	1.910	1.890	1.910	1.860	1.910	230,000	431,040	1.8741	0.727	0.720	0.727	0.708	0.727	603,851	0.7138	0.00%
2008-02-21	0	1.910	1.900	1.910	1.860	1.910	654,000	1,238,420	1.8936	0.727	0.724	0.727	0.708	0.727	1,717,037	0.7213	2.14%
2008-02-20	0	1.870	1.870	1.880	1.850	1.900	385,000	714,930	1.8570	0.712	0.712	0.716	0.705	0.724	1,010,794	0.7073	-0.53%
2008-02-19	0	1.880	1.880	1.890	1.860	1.900	945,000	1,776,770	1.8802	0.716	0.716	0.720	0.708	0.724	2,481,040	0.7161	0.00%
2008-02-18	0	1.880	1.870	1.890	1.850	1.890	345,000	644,060	1.8668	0.716	0.712	0.720	0.705	0.720	905,777	0.7111	1.08%
2008-02-15	0	1.860	1.860	1.900	1.830	1.890	269,000	502,000	1.8662	0.708	0.708	0.724	0.697	0.720	706,243	0.7108	-0.53%
2008-02-14	0	1.870	1.870	1.880	1.840	1.880	201,000	374,270	1.8620	0.712	0.712	0.716	0.701	0.716	527,713	0.7092	1.08%
2008-02-13	0	1.850	1.850	1.860	1.800	1.860	969,000	1,763,990	1.8204	0.705	0.705	0.708	0.686	0.708	2,544,051	0.6934	-1.07%
2008-02-12	0	1.870	1.860	1.900	1.850	1.900	1,154,000	2,151,600	1.8645	0.712	0.708	0.724	0.705	0.724	3,029,757	0.7102	-0.53%
2008-02-11	0	1.880	1.840	1.900	1.820	1.920	366,000	675,300	1.8451	0.716	0.701	0.724	0.693	0.731	960,911	0.7028	0.00%
2008-02-06	0	1.880	1.830	1.880	1.830	1.880	619,000	1,136,840	1.8366	0.716	0.697	0.716	0.697	0.716	1,625,147	0.6995	0.00%
2008-02-05	0	1.880	1.870	1.880	1.870	1.880	1,581,000	2,971,770	1.8797	0.716	0.712	0.716	0.712	0.716	4,150,820	0.7159	0.53%
2008-02-04	0	1.870	1.860	1.870	1.860	1.900	1,194,000	2,237,810	1.8742	0.712	0.708	0.712	0.708	0.724	3,134,775	0.7139	-0.53%
2008-02-01	0	1.880	1.880	1.900	1.800	1.900	1,594,000	2,956,180	1.8546	0.716	0.716	0.724	0.686	0.724	4,184,950	0.7064	2.17%
2008-01-31	0	1.840	1.840	1.850	1.830	1.880	1,444,000	2,694,540	1.8660	0.701	0.701	0.705	0.697	0.716	3,791,135	0.7107	-2.13%
2008-01-30	0	1.880	1.880	1.900	1.830	1.920	317,000	599,100	1.8899	0.716	0.716	0.724	0.697	0.731	832,264	0.7198	0.00%
2008-01-29	0	1.880	1.870	1.880	1.800	1.890	509,000	951,660	1.8697	0.716	0.712	0.716	0.686	0.720	1,336,349	0.7121	1.08%
2008-01-28	0	1.860	1.860	1.880	1.860	1.880	245,000	456,420	1.8629	0.708	0.708	0.716	0.708	0.716	643,233	0.7096	-0.53%
2008-01-25	0	1.870	1.870	1.880	1.850	1.900	1,591,000	2,976,160	1.8706	0.712	0.712	0.716	0.705	0.724	4,177,074	0.7125	-1.58%
2008-01-24	0	1.900	1.890	1.920	1.900	1.920	1,760,000	3,349,410	1.9031	0.724	0.720	0.731	0.724	0.731	4,620,773	0.7249	-0.52%
2008-01-23	0	1.910	1.910	1.920	1.880	1.920	1,757,000	3,341,090	1.9016	0.727	0.727	0.731	0.716	0.731	4,612,897	0.7243	3.24%
2008-01-22	0	1.850	1.830	1.860	1.760	1.920	2,675,000	4,825,460	1.8039	0.705	0.697	0.708	0.670	0.731	7,023,050	0.6871	-5.61%
2008-01-21	0	1.960	1.960	1.970	1.950	2.000	2,643,000	5,222,970	1.9762	0.747	0.747	0.750	0.743	0.762	6,939,036	0.7527	-1.51%
2008-01-18	0	1.990	1.990	2.000	1.960	2.020	2,875,000	5,732,880	1.9940	0.758	0.758	0.762	0.747	0.769	7,548,138	0.7595	-1.97%
2008-01-17	0	2.030	2.030	2.040	1.980	2.040	2,730,000	5,489,000	2.0106	0.773	0.773	0.777	0.754	0.777	7,167,450	0.7658	0.50%
2008-01-16	0	2.020	2.010	2.030	2.010	2.100	6,347,000	12,944,800	2.0395	0.769	0.766	0.773	0.766	0.800	16,663,664	0.7768	-5.16%
2008-01-15	0	2.130	2.120	2.130	2.080	2.180	3,686,000	7,804,290	2.1173	0.811	0.807	0.811	0.792	0.830	9,677,370	0.8064	-1.84%
2008-01-14	0	2.170	2.160	2.170	2.150	2.190	1,469,544	3,175,578	2.1609	0.827	0.823	0.827	0.819	0.834	3,858,199	0.8231	-0.46%
2008-01-11	0	2.180	2.180	2.190	2.180	2.190	988,000	2,154,750	2.1809	0.830	0.830	0.834	0.830	0.834	2,593,934	0.8307	-0.46%
2008-01-10	0	2.190	2.180	2.190	2.170	2.200	997,000	2,181,750	2.1883	0.834	0.830	0.834	0.827	0.838	2,617,563	0.8335	0.00%
2008-01-09	0	2.190	2.180	2.200	2.150	2.200	1,543,000	3,366,800	2.1820	0.834	0.830	0.838	0.819	0.838	4,051,053	0.8311	0.46%
2008-01-08	0	2.180	2.180	2.200	2.170	2.190	699,000	1,526,020	2.1831	0.830	0.830	0.838	0.827	0.834	1,835,182	0.8315	-0.46%
2008-01-07	0	2.190	2.190	2.200	2.130	2.200	1,958,000	4,213,600	2.1520	0.834	0.834	0.838	0.811	0.838	5,140,610	0.8197	-0.90%
2008-01-04	0	2.210	2.210	2.220	2.170	2.230	3,152,000	6,970,350	2.2114	0.842	0.842	0.846	0.827	0.849	8,275,385	0.8423	1.38%
2008-01-03	0	2.180	2.170	2.200	2.150	2.210	2,833,000	6,189,690	2.1849	0.830	0.827	0.838	0.819	0.842	7,437,870	0.8322	0.46%
2008-01-02	0	2.170	2.150	2.170	2.130	2.170	537,000	1,156,030	2.1528	0.827	0.819	0.827	0.811	0.827	1,409,861	0.8200	0.93%
2007-12-31	0	2.150	2.140	2.150	2.110	2.160	887,000	1,891,620	2.1326	0.819	0.815	0.819	0.804	0.823	2,328,765	0.8123	0.94%
2007-12-28	0	2.130	2.130	2.150	2.100	2.140	1,494,000	3,182,840	2.1304	0.811	0.811	0.819	0.800	0.815	3,922,407	0.8115	0.95%
2007-12-27	0	2.110	2.110	2.140	2.100	2.130	2,003,000	4,230,890	2.1123	0.804	0.804	0.815	0.800	0.811	5,258,755	0.8045	-0.47%
2007-12-24	0	2.120	2.100	2.120	2.070	2.120	256,000	539,860	2.1088	0.807	0.800	0.807	0.788	0.807	672,112	0.8032	0.95%
2007-12-21	0	2.100	2.100	2.110	2.040	2.100	3,067,000	6,386,390	2.0823	0.800	0.800	0.804	0.777	0.800	8,052,223	0.7931	0.00%
2007-12-20	0	2.100	2.100	2.110	2.090	2.110	404,000	848,490	2.1002	0.800	0.800	0.804	0.796	0.804	1,060,678	0.8000	-0.47%
2007-12-19	0	2.110	2.110	2.130	2.090	2.130	1,577,000	3,324,230	2.1079	0.804	0.804	0.811	0.796	0.811	4,140,318	0.8029	-0.47%
2007-12-18	0	2.120	2.120	2.130	2.050	2.130	3,462,000	7,243,230	2.0922	0.807	0.807	0.811	0.781	0.811	9,089,271	0.7969	2.42%
2007-12-17	0	2.070	2.070	2.080	2.030	2.120	1,595,000	3,311,400	2.0761	0.788	0.788	0.792	0.773	0.807	4,187,576	0.7908	-2.36%
2007-12-14	0	2.120	2.120	2.140	2.120	2.200	1,524,000	3,272,300	2.1472	0.807	0.807	0.815	0.807	0.838	4,001,170	0.8178	0.00%
2007-12-13	0	2.120	2.110	2.120	2.080	2.150	1,591,000	3,359,620	2.1116	0.807	0.804	0.807	0.792	0.819	4,177,074	0.8043	-0.47%
2007-12-12	0	2.130	2.120	2.130	2.100	2.130	947,000	2,010,790	2.1233	0.811	0.807	0.811	0.800	0.811	2,486,291	0.8088	-0.47%
2007-12-11	0	2.140	2.140	2.150	2.120	2.140	685,000	1,459,450	2.1306	0.815	0.815	0.819	0.807	0.815	1,798,426	0.8115	0.47%
2007-12-10	0	2.130	2.120	2.130	2.120	2.150	1,096,000	2,332,800	2.1285	0.811	0.807	0.811	0.807	0.819	2,877,482	0.8107	-0.93%
2007-12-07	0	2.150	2.150	2.160	2.130	2.170	1,866,000	4,019,320	2.1540	0.819	0.819	0.823	0.811	0.827	4,899,070	0.8204	-0.92%
2007-12-06	0	2.170	2.170	2.180	2.120	2.180	1,326,000	2,874,470	2.1678	0.827	0.827	0.830	0.807	0.830	3,481,333	0.8257	0.93%
2007-12-05	0	2.150	2.150	2.160	2.110	2.180	762,000	1,632,250	2.1421	0.819	0.819	0.823	0.804	0.830	2,000,585	0.8159	-0.46%
2007-12-04	0	2.160	2.150	2.160	2.140	2.160	1,096,000	2,356,950	2.1505	0.823	0.819	0.823	0.815	0.823	2,877,482	0.8191	-0.46%
2007-12-03	0	2.170	2.170	2.190	2.170	2.250	1,413,000	3,108,100	2.1996	0.827	0.827	0.834	0.827	0.857	3,709,746	0.8378	-2.69%
2007-11-30	0	2.230	2.220	2.230	2.150	2.240	5,135,000	11,362,920	2.2128	0.849	0.846	0.849	0.819	0.853	13,481,631	0.8428	2.29%
2007-11-29	0	2.180	2.180	2.190	2.170	2.240	2,569,000	5,644,010	2.1970	0.830	0.830	0.834	0.827	0.853	6,744,754	0.8368	-0.46%
2007-11-28	0	2.190	2.190	2.200	2.160	2.190	2,630,000	5,714,390	2.1728	0.834	0.834	0.838	0.823	0.834	6,904,906	0.8276	0.92%
2007-11-27	0	2.170	2.160	2.170	2.130	2.180	1,885,000	4,084,490	2.1668	0.827	0.823	0.827	0.811	0.830	4,948,953	0.8253	-0.91%
2007-11-26	0	2.190	2.190	2.200	2.130	2.210	2,576,000	5,643,160	2.1907	0.834	0.834	0.838	0.811	0.842	6,763,132	0.8344	-0.45%
2007-11-23	0	2.200	2.200	2.210	2.150	2.200	4,042,000	8,857,850	2.1915	0.838	0.838	0.842	0.819	0.838	10,612,026	0.8347	0.00%
2007-11-22	0	2.200	2.200	2.210	2.180	2.240	4,135,000	9,151,640	2.2132	0.838	0.838	0.842	0.830	0.853	10,856,192	0.8430	-1.35%
2007-11-21	0	2.230	2.220	2.230	2.160	2.270	8,664,000	19,213,240	2.2176	0.849	0.846	0.849	0.823	0.865	22,746,807	0.8447	2.76%
2007-11-20	0	2.170	2.170	2.180	2.140	2.200	7,613,000	16,503,980	2.1679	0.827	0.827	0.830	0.815	0.838	19,987,470	0.8257	-0.91%
2007-11-19	0	2.190	2.190	2.200	2.090	2.210	15,576,000	33,709,830	2.1642	0.834	0.834	0.838	0.796	0.842	40,893,844	0.8243	0.46%
2007-11-16	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2007-11-08	0	2.180	2.180	2.190	2.100	2.230	9,668,125	20,932,545	2.1651	0.830	0.830	0.834	0.800	0.849	25,383,077	0.8247	-0.91%
2007-11-07	0	2.200	2.180	2.190	2.000	2.200	14,455,000	30,731,820	2.1260	0.838	0.830	0.834	0.762	0.838	37,950,727	0.8098	7.84%
2007-11-06	0	2.040	2.030	2.060	1.900	2.060	5,551,000	11,064,210	1.9932	0.777	0.773	0.785	0.724	0.785	14,573,814	0.7592	5.15%
2007-11-05	0	1.940	1.930	1.960	1.910	1.960	2,626,000	5,093,960	1.9398	0.739	0.735	0.747	0.727	0.747	6,894,404	0.7389	0.52%
2007-11-02	0	1.930	1.930	1.940	1.910	1.960	4,610,000	8,928,460	1.9368	0.735	0.735	0.739	0.727	0.747	12,103,276	0.7377	-2.03%
2007-11-01	0	1.970	1.960	1.970	1.890	2.000	5,269,000	10,270,040	1.9491	0.750	0.747	0.750	0.720	0.762	13,833,440	0.7424	3.68%
2007-10-31	0	1.900	1.900	1.910	1.810	1.920	2,649,000	4,994,890	1.8856	0.724	0.724	0.727	0.689	0.731	6,954,789	0.7182	1.60%
2007-10-30	0	1.870	1.850	1.870	1.800	1.880	4,797,000	8,823,240	1.8393	0.712	0.705	0.712	0.686	0.716	12,594,233	0.7006	2.75%
2007-10-29	0	1.820	1.820	1.830	1.820	1.840	1,848,000	3,379,180	1.8286	0.693	0.693	0.697	0.693	0.701	4,851,812	0.6965	-0.55%
2007-10-26	0	1.830	1.830	1.840	1.820	1.860	3,226,000	5,936,080	1.8401	0.697	0.697	0.701	0.693	0.708	8,469,668	0.7009	-0.54%
2007-10-25	0	1.840	1.830	1.840	1.830	1.870	2,309,000	4,241,850	1.8371	0.701	0.697	0.701	0.697	0.712	6,062,140	0.6997	0.00%
2007-10-24	0	1.840	1.840	1.850	1.820	1.850	2,271,000	4,169,130	1.8358	0.701	0.701	0.705	0.693	0.705	5,962,373	0.6992	-0.54%
2007-10-23	0	1.850	1.830	1.850	1.800	1.890	6,261,000	11,541,140	1.8433	0.705	0.697	0.705	0.686	0.720	16,437,876	0.7021	-0.54%
2007-10-22	0	1.860	1.850	1.870	1.820	1.870	2,469,000	4,590,570	1.8593	0.708	0.705	0.712	0.693	0.712	6,482,210	0.7082	-0.53%
2007-10-18	0	1.870	1.860	1.870	1.850	1.900	2,917,000	5,471,420	1.8757	0.712	0.708	0.712	0.705	0.724	7,658,407	0.7144	-1.58%
2007-10-17	0	1.900	1.900	1.910	1.850	1.920	5,054,000	9,519,560	1.8836	0.724	0.724	0.727	0.705	0.731	13,268,971	0.7174	1.60%
2007-10-16	0	1.870	1.860	1.880	1.860	1.900	4,345,000	8,191,170	1.8852	0.712	0.708	0.716	0.708	0.724	11,407,534	0.7180	-1.06%
2007-10-15	0	1.890	1.880	1.900	1.850	1.910	4,710,000	8,863,910	1.8819	0.720	0.716	0.724	0.705	0.727	12,365,820	0.7168	-2.07%
2007-10-12	0	1.930	1.930	1.940	1.910	1.950	3,586,000	6,943,020	1.9361	0.735	0.735	0.739	0.727	0.743	9,414,826	0.7375	-1.53%
2007-10-11	0	1.960	1.960	1.970	1.950	1.990	3,872,000	7,637,720	1.9726	0.747	0.747	0.750	0.743	0.758	10,165,701	0.7513	0.00%
2007-10-10	0	1.960	1.940	1.960	1.940	1.970	2,985,000	5,825,460	1.9516	0.747	0.739	0.747	0.739	0.750	7,836,937	0.7433	1.03%
2007-10-09	0	1.940	1.940	1.950	1.880	1.960	4,592,705	8,856,595	1.9284	0.739	0.739	0.743	0.716	0.747	12,057,869	0.7345	2.11%
2007-10-08	0	1.900	1.890	1.900	1.870	1.900	2,072,000	3,920,130	1.8920	0.724	0.720	0.724	0.712	0.724	5,439,910	0.7206	1.06%
2007-10-05	0	1.880	1.880	1.890	1.870	1.900	1,315,000	2,476,050	1.8829	0.716	0.716	0.720	0.712	0.724	3,452,453	0.7172	-1.05%
2007-10-04	0	1.900	1.880	1.900	1.850	1.900	2,366,000	4,440,320	1.8767	0.724	0.716	0.724	0.705	0.724	6,211,790	0.7148	2.70%
2007-10-03	0	1.850	1.850	1.870	1.840	1.880	4,483,386	8,345,335	1.8614	0.705	0.705	0.712	0.701	0.716	11,770,858	0.7090	-1.60%
2007-10-02	0	1.880	1.880	1.890	1.830	1.900	7,316,000	13,642,210	1.8647	0.716	0.716	0.720	0.697	0.724	19,207,715	0.7102	1.62%
2007-09-28	0	1.850	1.840	1.860	1.840	1.880	3,741,000	6,967,270	1.8624	0.705	0.701	0.708	0.701	0.716	9,821,769	0.7094	-1.07%
2007-09-27	0	1.870	1.880	1.890	1.860	1.900	1,854,000	3,484,350	1.8794	0.712	0.716	0.720	0.708	0.724	4,867,565	0.7158	-0.53%
2007-09-25	0	1.880	1.870	1.890	1.860	1.900	3,483,000	6,574,210	1.8875	0.716	0.712	0.720	0.708	0.724	9,144,406	0.7189	-1.05%
2007-09-24	0	1.900	1.900	1.910	1.890	1.920	3,638,000	6,925,510	1.9037	0.724	0.724	0.727	0.720	0.731	9,551,349	0.7251	-1.04%
2007-09-21	0	1.920	1.910	1.920	1.870	1.940	1,690,000	3,232,810	1.9129	0.731	0.727	0.731	0.712	0.739	4,436,993	0.7286	-0.52%
2007-09-20	0	1.930	1.910	1.930	1.930	1.950	3,166,000	6,128,720	1.9358	0.735	0.727	0.735	0.735	0.743	8,312,141	0.7373	0.00%
2007-09-19	0	1.930	1.930	1.940	1.900	1.960	5,319,000	10,282,320	1.9331	0.735	0.735	0.739	0.724	0.747	13,964,712	0.7363	2.66%
2007-09-18	0	1.880	1.880	1.900	1.870	1.930	6,938,000	13,233,950	1.9075	0.716	0.716	0.724	0.712	0.735	18,215,299	0.7265	-0.53%
2007-09-17	0	1.890	1.870	1.890	1.830	1.890	4,457,000	8,247,700	1.8505	0.720	0.712	0.720	0.697	0.720	11,701,584	0.7048	1.07%
2007-09-14	0	1.870	1.860	1.870	1.840	1.890	3,313,000	6,190,100	1.8684	0.712	0.708	0.712	0.701	0.720	8,698,081	0.7117	-1.06%
2007-09-13	0	1.890	1.890	1.900	1.870	1.910	5,053,023	9,520,352	1.8841	0.720	0.720	0.724	0.712	0.727	13,266,406	0.7176	1.61%
2007-09-12	0	1.880	1.880	1.890	1.880	1.900	2,080,000	3,928,210	1.8886	0.708	0.708	0.712	0.708	0.716	5,519,634	0.7117	-0.53%
2007-09-11	0	1.890	1.880	1.890	1.870	1.900	4,546,000	8,592,130	1.8900	0.712	0.708	0.712	0.705	0.716	12,063,584	0.7122	-0.53%
2007-09-10	0	1.900	1.880	1.900	1.780	1.920	5,426,000	10,092,160	1.8600	0.716	0.708	0.716	0.671	0.724	14,398,813	0.7009	3.83%
2007-09-07	0	1.830	1.840	1.850	1.820	1.910	3,278,000	6,136,100	1.8719	0.690	0.693	0.697	0.686	0.720	8,698,730	0.7054	-3.68%
2007-09-06	0	1.900	1.880	1.900	1.870	1.930	2,828,000	5,364,430	1.8969	0.716	0.708	0.716	0.705	0.727	7,504,579	0.7148	-1.55%
2007-09-05	0	1.930	1.920	1.930	1.910	1.960	908,000	1,750,190	1.9275	0.727	0.724	0.727	0.720	0.739	2,409,532	0.7264	-0.52%
2007-09-04	0	1.940	1.940	1.950	1.920	1.980	2,957,000	5,770,300	1.9514	0.731	0.731	0.735	0.724	0.746	7,846,902	0.7354	-1.02%
2007-09-03	0	1.960	1.950	1.960	1.950	2.000	940,000	1,849,030	1.9671	0.739	0.735	0.739	0.735	0.754	2,494,450	0.7413	-1.01%
2007-08-31	0	1.980	1.980	1.990	1.950	2.000	3,065,000	6,042,680	1.9715	0.746	0.746	0.750	0.735	0.754	8,133,498	0.7429	-1.00%
2007-08-30	0	2.000	2.000	2.010	1.990	2.050	2,838,000	5,695,080	2.0067	0.754	0.754	0.757	0.750	0.773	7,531,115	0.7562	0.00%
2007-08-29	0	2.000	2.000	2.010	1.930	2.000	5,690,000	11,269,830	1.9806	0.754	0.754	0.757	0.727	0.754	15,099,382	0.7464	-2.91%
2007-08-28	0	2.060	2.060	2.070	2.020	2.080	16,416,994	33,714,458	2.0536	0.776	0.776	0.780	0.761	0.784	43,565,284	0.7739	-0.96%
2007-08-27	0	2.080	2.080	2.090	1.930	2.090	16,167,991	33,199,923	2.0534	0.784	0.784	0.788	0.727	0.788	42,904,512	0.7738	7.77%
2007-08-24	0	1.930	1.930	1.940	1.890	1.930	3,211,991	6,135,663	1.9102	0.727	0.727	0.731	0.712	0.727	8,523,564	0.7198	0.00%
2007-08-23	0	1.930	1.920	1.930	1.800	1.950	4,946,991	9,279,414	1.8758	0.727	0.724	0.727	0.678	0.735	13,127,681	0.7069	7.22%
2007-08-22	0	1.800	1.790	1.800	1.780	1.830	2,351,991	4,227,084	1.7972	0.678	0.675	0.678	0.671	0.690	6,241,408	0.6773	0.00%
2007-08-21	0	1.800	1.800	1.810	1.790	1.860	5,799,992	10,543,446	1.8178	0.678	0.678	0.682	0.675	0.701	15,391,265	0.6850	0.56%
2007-08-20	0	1.790	1.790	1.800	1.700	1.850	6,444,050	11,512,843	1.7866	0.675	0.675	0.678	0.641	0.697	17,100,382	0.6733	0.00%
2007-08-17	0	1.790	1.740	1.790	1.590	1.850	4,392,000	7,478,150	1.7027	0.675	0.656	0.675	0.599	0.697	11,654,918	0.6416	-3.24%
2007-08-16	0	1.850	1.840	1.860	1.840	1.930	3,546,000	6,661,150	1.8785	0.697	0.693	0.701	0.693	0.727	9,409,914	0.7079	-4.64%
2007-08-15	0	1.940	1.930	1.950	1.900	1.940	3,209,000	6,190,800	1.9292	0.731	0.727	0.735	0.716	0.731	8,515,627	0.7270	0.00%
2007-08-14	0	1.940	1.940	1.950	1.880	1.940	1,077,000	2,046,960	1.9006	0.731	0.731	0.735	0.708	0.731	2,858,003	0.7162	2.65%
2007-08-13	0	1.890	1.880	1.890	1.880	1.930	2,212,000	4,204,780	1.9009	0.712	0.708	0.712	0.708	0.727	5,869,918	0.7163	-0.53%
2007-08-10	0	1.900	1.900	1.920	1.830	1.920	2,456,000	4,635,960	1.8876	0.716	0.716	0.724	0.690	0.724	6,517,413	0.7113	-3.06%
2007-08-09	0	1.960	1.950	1.970	1.920	1.970	3,660,000	7,149,550	1.9534	0.739	0.735	0.742	0.724	0.742	9,712,432	0.7361	2.08%
2007-08-08	0	1.920	1.910	1.920	1.850	1.920	4,247,000	8,093,160	1.9056	0.724	0.720	0.724	0.697	0.724	11,270,136	0.7181	2.13%
2007-08-07	0	1.880	1.880	1.890	1.840	1.900	4,241,000	7,950,450	1.8747	0.708	0.708	0.712	0.693	0.716	11,254,214	0.7064	0.53%
2007-08-06	0	1.870	1.860	1.870	1.850	1.900	2,924,000	5,466,820	1.8696	0.705	0.701	0.705	0.697	0.716	7,759,331	0.7045	-3.11%
2007-08-03	0	1.930	1.930	1.940	1.910	1.950	2,338,000	4,519,490	1.9331	0.727	0.727	0.731	0.720	0.735	6,204,280	0.7284	0.00%
2007-08-02	0	1.930	1.930	1.940	1.900	1.970	3,279,000	6,315,830	1.9261	0.727	0.727	0.731	0.716	0.742	8,701,384	0.7258	-0.52%
2007-08-01	0	1.940	1.940	1.950	1.900	2.000	3,770,000	7,374,210	1.9560	0.731	0.731	0.735	0.716	0.754	10,004,336	0.7371	-3.48%
2007-07-31	0	2.010	2.000	2.010	1.980	2.010	2,160,000	4,314,510	1.9975	0.757	0.754	0.757	0.746	0.757	5,731,927	0.7527	1.01%
2007-07-30	0	1.990	1.980	1.990	1.970	2.010	3,370,000	6,703,000	1.9890	0.750	0.746	0.750	0.742	0.757	8,942,868	0.7495	0.00%
2007-07-27	0	1.990	1.980	1.990	1.960	2.010	4,372,000	8,676,340	1.9845	0.750	0.746	0.750	0.739	0.757	11,601,845	0.7478	-2.45%
2007-07-26	0	2.040	2.030	2.040	2.030	2.070	4,910,000	10,081,970	2.0534	0.769	0.765	0.769	0.765	0.780	13,029,519	0.7738	-0.49%
2007-07-25	0	2.050	2.040	2.060	2.030	2.060	2,579,000	5,281,380	2.0478	0.773	0.769	0.776	0.765	0.776	6,843,815	0.7717	-1.44%
2007-07-24	0	2.080	2.060	2.080	2.060	2.100	4,318,000	8,930,200	2.0681	0.784	0.776	0.784	0.776	0.791	11,458,547	0.7793	0.00%
2007-07-23	0	2.080	2.070	2.090	2.070	2.100	1,284,000	2,667,440	2.0774	0.784	0.780	0.788	0.780	0.791	3,407,312	0.7829	-1.42%
2007-07-20	0	2.110	2.090	2.110	2.060	2.120	4,206,000	8,807,830	2.0941	0.795	0.788	0.795	0.776	0.799	11,161,336	0.7891	1.93%
2007-07-19	0	2.070	2.070	2.080	2.020	2.090	1,956,250	4,059,570	2.0752	0.780	0.780	0.784	0.761	0.788	5,191,242	0.7820	0.00%
2007-07-18	0	2.070	2.060	2.070	2.060	2.110	1,995,000	4,169,270	2.0899	0.780	0.776	0.780	0.776	0.795	5,294,072	0.7875	-1.43%
2007-07-17	0	2.100	2.090	2.100	2.060	2.110	1,988,000	4,136,570	2.0808	0.791	0.788	0.791	0.776	0.795	5,275,496	0.7841	1.45%
2007-07-16	0	2.070	2.060	2.080	2.020	2.080	3,448,000	7,055,540	2.0463	0.780	0.776	0.784	0.761	0.784	9,149,854	0.7711	0.98%
2007-07-13	0	2.050	2.050	2.060	2.040	2.100	3,587,000	7,425,240	2.0700	0.773	0.773	0.776	0.769	0.791	9,518,714	0.7801	-0.97%
2007-07-12	0	2.070	2.070	2.080	2.070	2.150	4,116,000	8,674,280	2.1075	0.780	0.780	0.784	0.780	0.810	10,922,506	0.7942	-1.90%
2007-07-11	0	2.110	2.110	2.120	2.110	2.140	5,103,000	10,820,960	2.1205	0.795	0.795	0.799	0.795	0.806	13,541,678	0.7991	-1.86%
2007-07-10	0	2.150	2.160	2.180	2.150	2.240	6,960,600	15,250,830	2.1910	0.810	0.814	0.822	0.810	0.844	18,471,135	0.8257	-3.59%
2007-07-09	0	2.230	2.210	2.220	2.130	2.260	18,105,000	39,831,640	2.2000	0.840	0.833	0.837	0.803	0.852	48,044,695	0.8291	4.21%
2007-07-06	0	2.140	2.140	2.150	2.110	2.160	5,056,000	10,806,450	2.1374	0.806	0.806	0.810	0.795	0.814	13,416,955	0.8054	0.94%
2007-07-05	0	2.120	2.120	2.130	2.110	2.210	11,184,000	24,278,200	2.1708	0.799	0.799	0.803	0.795	0.833	29,678,645	0.8180	-1.40%
2007-07-04	0	2.150	2.140	2.150	2.040	2.150	15,034,000	31,567,550	2.0997	0.810	0.806	0.810	0.769	0.810	39,895,274	0.7913	5.39%
2007-07-03	0	2.040	2.040	2.050	1.960	2.060	4,085,000	8,290,340	2.0295	0.769	0.769	0.773	0.739	0.776	10,840,242	0.7648	3.55%
2007-06-29	0	1.970	1.970	1.980	1.960	2.000	1,161,000	2,296,060	1.9777	0.742	0.742	0.746	0.739	0.754	3,080,911	0.7453	-1.01%
2007-06-28	0	1.990	1.980	1.990	1.990	2.030	3,482,000	6,982,590	2.0053	0.750	0.746	0.750	0.750	0.765	9,240,079	0.7557	1.02%
2007-06-27	0	1.970	1.980	1.990	1.960	2.010	4,995,750	9,890,160	1.9797	0.742	0.746	0.750	0.739	0.757	13,257,072	0.7460	-1.50%
2007-06-26	0	2.000	2.000	2.010	1.990	2.010	2,666,000	5,334,010	2.0008	0.754	0.754	0.757	0.750	0.757	7,074,684	0.7540	-0.99%
2007-06-25	0	2.020	2.010	2.020	2.010	2.060	2,114,682	4,289,106	2.0283	0.761	0.757	0.761	0.757	0.776	5,611,668	0.7643	-1.46%
2007-06-22	0	2.050	2.040	2.050	2.030	2.050	3,263,409	6,648,038	2.0371	0.773	0.769	0.773	0.765	0.773	8,660,010	0.7677	0.00%
2007-06-21	0	2.050	2.040	2.050	2.020	2.060	3,321,682	6,767,254	2.0373	0.773	0.769	0.773	0.761	0.776	8,814,648	0.7677	0.49%
2007-06-20	0	2.040	2.040	2.050	2.030	2.070	3,284,000	6,692,640	2.0380	0.769	0.769	0.773	0.765	0.780	8,714,652	0.7680	-0.97%
2007-06-18	0	2.060	2.050	2.060	2.030	2.070	3,667,000	7,511,030	2.0483	0.776	0.773	0.776	0.765	0.780	9,731,008	0.7719	0.00%
2007-06-15	0	2.060	2.050	2.060	2.050	2.090	5,134,000	10,604,120	2.0655	0.776	0.773	0.776	0.773	0.788	13,623,942	0.7783	-0.48%
2007-06-14	0	2.070	2.070	2.080	2.060	2.090	4,109,000	8,507,190	2.0704	0.780	0.780	0.784	0.776	0.788	10,903,930	0.7802	0.00%
2007-06-13	0	2.070	2.070	2.080	2.050	2.080	2,641,000	5,446,250	2.0622	0.780	0.780	0.784	0.773	0.784	7,008,342	0.7771	0.00%
2007-06-12	0	2.070	2.070	2.080	2.070	2.100	2,162,000	4,503,610	2.0831	0.780	0.780	0.784	0.780	0.791	5,737,234	0.7850	0.00%
2007-06-11	0	2.070	2.070	2.080	2.070	2.120	3,077,091	6,420,423	2.0865	0.780	0.780	0.784	0.780	0.799	8,165,584	0.7863	-1.43%
2007-06-08	0	2.100	2.100	2.110	2.060	2.110	4,310,000	8,949,610	2.0765	0.791	0.791	0.795	0.776	0.795	11,437,318	0.7825	0.48%
2007-06-07	0	2.090	2.080	2.090	2.070	2.100	2,362,000	4,921,690	2.0837	0.788	0.784	0.788	0.780	0.791	6,267,968	0.7852	0.00%
2007-06-06	0	2.090	2.090	2.100	2.070	2.100	1,922,000	4,019,000	2.0911	0.788	0.788	0.791	0.780	0.791	5,100,354	0.7880	-0.95%
2007-06-05	0	2.110	2.090	2.110	2.050	2.110	7,463,000	15,483,130	2.0747	0.795	0.788	0.795	0.773	0.795	19,804,339	0.7818	0.48%
2007-06-04	0	2.100	2.090	2.100	2.080	2.120	3,502,000	7,353,130	2.0997	0.791	0.788	0.791	0.784	0.799	9,293,152	0.7912	-0.47%
2007-06-01	0	2.110	2.090	2.110	2.080	2.130	4,479,000	9,424,050	2.1041	0.795	0.788	0.795	0.784	0.803	11,885,788	0.7929	0.96%
2007-05-31	0	2.090	2.090	2.100	2.080	2.130	2,734,796	5,751,922	2.1032	0.788	0.788	0.791	0.784	0.803	7,257,246	0.7926	0.00%
2007-05-30	0	2.090	2.080	2.090	2.070	2.130	3,844,000	8,029,610	2.0889	0.788	0.784	0.788	0.780	0.803	10,200,707	0.7872	-1.88%
2007-05-29	0	2.130	2.120	2.130	2.090	2.180	7,124,000	15,185,090	2.1315	0.803	0.799	0.803	0.788	0.822	18,904,745	0.8032	-1.84%
2007-05-28	0	2.170	2.170	2.180	2.050	2.170	6,364,000	13,269,200	2.0850	0.818	0.818	0.822	0.773	0.818	16,887,956	0.7857	4.33%
2007-05-25	0	2.080	2.080	2.090	2.020	2.100	5,358,409	11,069,188	2.0658	0.784	0.784	0.788	0.761	0.791	14,219,449	0.7785	-1.42%
2007-05-23	0	2.110	2.110	2.120	2.080	2.120	3,060,000	6,412,270	2.0955	0.795	0.795	0.799	0.784	0.799	8,120,230	0.7897	-0.47%
2007-05-22	0	2.120	2.110	2.120	2.090	2.170	4,969,000	10,592,180	2.1317	0.799	0.795	0.799	0.788	0.818	13,186,086	0.8033	-1.85%
2007-05-21	0	2.160	2.150	2.160	2.130	2.220	18,770,000	40,756,140	2.1713	0.814	0.810	0.814	0.803	0.837	49,809,385	0.8182	2.37%
2007-05-18	0	2.110	2.130	2.140	2.040	2.130	5,253,000	10,978,640	2.0900	0.795	0.803	0.806	0.769	0.803	13,939,728	0.7876	-0.47%
2007-05-17	0	2.120	2.100	2.120	2.080	2.140	5,334,682	11,242,325	2.1074	0.799	0.791	0.799	0.784	0.806	14,156,485	0.7941	-0.47%
2007-05-16	0	2.130	2.120	2.130	2.100	2.170	9,446,000	20,144,900	2.1326	0.803	0.799	0.803	0.791	0.818	25,066,566	0.8037	-0.47%
2007-05-15	0	2.140	2.140	2.150	2.040	2.150	14,139,000	29,326,010	2.0741	0.806	0.806	0.810	0.769	0.810	37,520,240	0.7816	-0.47%
2007-05-14	0	2.150	2.140	2.150	2.120	2.200	16,497,000	35,406,580	2.1462	0.810	0.806	0.810	0.799	0.829	43,777,593	0.8088	2.38%
2007-05-11	0	2.100	2.090	2.100	2.050	2.100	11,397,000	23,687,180	2.0784	0.791	0.788	0.791	0.773	0.791	30,243,877	0.7832	0.00%
2007-05-10	0	2.100	2.090	2.110	2.000	2.100	10,929,000	22,421,610	2.0516	0.791	0.788	0.795	0.754	0.791	29,001,959	0.7731	3.45%
2007-05-09	0	2.030	2.030	2.040	1.980	2.090	18,282,000	37,127,822	2.0308	0.765	0.765	0.769	0.746	0.788	48,514,394	0.7653	-0.49%
2007-05-08	0	2.040	2.040	2.050	2.040	2.120	32,436,000	67,552,030	2.0826	0.769	0.769	0.773	0.769	0.799	86,074,439	0.7848	1.49%
2007-05-07	0	2.010	2.010	2.020	1.850	2.030	28,296,000	56,020,840	1.9798	0.757	0.757	0.761	0.697	0.765	75,088,245	0.7461	9.24%
2007-05-04	0	1.840	1.830	1.840	1.790	1.850	9,697,000	17,727,320	1.8281	0.693	0.690	0.693	0.675	0.697	25,732,638	0.6889	2.22%
2007-05-03	0	1.800	1.800	1.810	1.750	1.820	6,163,000	11,069,190	1.7961	0.678	0.678	0.682	0.659	0.686	16,354,568	0.6768	0.56%
2007-05-02	0	1.790	1.780	1.790	1.720	1.820	10,796,000	19,145,700	1.7734	0.675	0.671	0.675	0.648	0.686	28,649,021	0.6683	4.07%
2007-04-30	0	1.720	1.720	1.730	1.690	1.740	3,022,000	5,154,220	1.7056	0.648	0.648	0.652	0.637	0.656	8,019,391	0.6427	-0.58%
2007-04-27	0	1.730	1.720	1.730	1.700	1.740	4,374,000	7,535,970	1.7229	0.652	0.648	0.652	0.641	0.656	11,607,152	0.6493	0.58%
2007-04-26	0	1.720	1.720	1.750	1.700	1.770	8,121,000	14,182,390	1.7464	0.648	0.648	0.659	0.641	0.667	21,550,454	0.6581	0.58%
2007-04-25	0	1.710	1.700	1.710	1.680	1.750	10,224,000	17,408,930	1.7028	0.644	0.641	0.644	0.633	0.659	27,131,122	0.6417	-2.29%
2007-04-24	0	1.750	1.750	1.760	1.750	1.770	1,832,000	3,222,590	1.7591	0.659	0.659	0.663	0.659	0.667	4,861,523	0.6629	-1.13%
2007-04-23	0	1.770	1.760	1.770	1.760	1.800	2,924,000	5,184,950	1.7732	0.667	0.663	0.667	0.663	0.678	7,759,331	0.6682	-1.12%
2007-04-20	0	1.790	1.780	1.800	1.770	1.810	3,084,886	5,516,907	1.7884	0.675	0.671	0.678	0.667	0.682	8,186,269	0.6739	0.56%
2007-04-19	0	1.780	1.770	1.780	1.750	1.800	4,631,000	8,215,580	1.7740	0.671	0.667	0.671	0.659	0.678	12,289,146	0.6685	-1.11%
2007-04-18	0	1.800	1.790	1.800	1.800	1.830	2,986,000	5,403,240	1.8095	0.678	0.675	0.678	0.678	0.690	7,923,858	0.6819	-1.10%
2007-04-17	0	1.820	1.820	1.830	1.820	1.840	4,064,819	7,432,831	1.8286	0.686	0.686	0.690	0.686	0.693	10,786,688	0.6891	-0.55%
2007-04-16	0	1.830	1.830	1.840	1.820	1.890	4,745,000	8,742,470	1.8425	0.690	0.690	0.693	0.686	0.712	12,591,664	0.6943	-2.66%
2007-04-13	0	1.880	1.870	1.880	1.850	1.920	2,940,000	5,502,820	1.8717	0.708	0.705	0.708	0.697	0.724	7,801,790	0.7053	-0.53%
2007-04-12	0	1.890	1.890	1.900	1.850	1.910	4,371,000	8,226,750	1.8821	0.712	0.712	0.716	0.697	0.720	11,599,191	0.7093	-1.56%
2007-04-11	0	1.920	1.910	1.920	1.900	1.940	1,866,000	3,579,540	1.9183	0.724	0.720	0.724	0.716	0.731	4,951,748	0.7229	1.05%
2007-04-10	0	1.900	1.900	1.920	1.900	1.940	4,433,000	8,517,620	1.9214	0.716	0.716	0.724	0.716	0.731	11,763,719	0.7241	-1.55%
2007-04-04	0	1.930	1.930	1.940	1.920	1.980	3,042,000	5,904,590	1.9410	0.727	0.727	0.731	0.724	0.746	8,072,464	0.7314	-1.03%
2007-04-03	0	1.950	1.940	1.960	1.930	1.970	5,916,000	11,539,190	1.9505	0.735	0.731	0.739	0.727	0.742	15,699,111	0.7350	1.04%
2007-04-02	0	1.930	1.930	1.940	1.890	1.940	2,923,000	5,599,670	1.9157	0.727	0.727	0.731	0.712	0.731	7,756,677	0.7219	0.52%
2007-03-30	0	1.920	1.920	1.930	1.910	1.950	2,185,000	4,207,220	1.9255	0.724	0.724	0.727	0.720	0.735	5,798,269	0.7256	-2.54%
2007-03-29	0	1.970	1.960	1.980	1.950	2.010	3,158,000	6,208,750	1.9660	0.742	0.739	0.746	0.735	0.757	8,380,290	0.7409	-0.51%
2007-03-28	0	1.980	1.980	1.990	1.950	2.040	5,911,000	11,696,870	1.9788	0.746	0.746	0.750	0.735	0.769	15,685,843	0.7457	-2.94%
2007-03-27	0	2.040	2.030	2.040	2.000	2.050	4,445,000	9,003,630	2.0256	0.769	0.765	0.769	0.754	0.773	11,795,563	0.7633	0.99%
2007-03-26	0	2.020	2.010	2.020	1.900	2.080	9,620,000	19,326,570	2.0090	0.761	0.757	0.761	0.716	0.784	25,528,305	0.7571	4.66%
2007-03-23	0	1.930	1.930	1.940	1.870	1.950	4,574,000	8,802,890	1.9245	0.727	0.727	0.731	0.705	0.735	12,137,886	0.7252	2.66%
2007-03-22	0	1.880	1.880	1.890	1.880	1.920	3,223,000	6,112,230	1.8964	0.708	0.708	0.712	0.708	0.724	8,552,778	0.7146	-0.53%
2007-03-21	0	1.890	1.880	1.890	1.850	1.890	1,869,000	3,485,080	1.8647	0.712	0.708	0.712	0.697	0.712	4,959,709	0.7027	0.53%
2007-03-20	0	1.880	1.880	1.890	1.860	1.900	5,926,000	11,155,580	1.8825	0.708	0.708	0.712	0.701	0.716	15,725,648	0.7094	0.53%
2007-03-19	0	1.870	1.860	1.870	1.810	1.870	4,283,000	7,888,570	1.8418	0.705	0.701	0.705	0.682	0.705	11,365,668	0.6941	1.63%
2007-03-16	0	1.840	1.830	1.840	1.820	1.850	2,482,000	4,563,560	1.8387	0.693	0.690	0.693	0.686	0.697	6,586,409	0.6929	-1.08%
2007-03-15	0	1.860	1.850	1.860	1.850	1.900	2,702,000	5,059,530	1.8725	0.701	0.697	0.701	0.697	0.716	7,170,216	0.7056	0.54%
2007-03-14	0	1.850	1.850	1.860	1.820	1.880	5,793,000	10,705,450	1.8480	0.697	0.697	0.701	0.686	0.708	15,372,710	0.6964	-4.15%
2007-03-13	0	1.930	1.910	1.930	1.880	1.950	8,346,000	16,012,890	1.9186	0.727	0.720	0.727	0.708	0.735	22,147,529	0.7230	3.21%
2007-03-12	0	1.870	1.870	1.880	1.840	1.900	4,115,000	7,656,490	1.8606	0.705	0.705	0.708	0.693	0.716	10,919,852	0.7012	-0.53%
2007-03-09	0	1.880	1.870	1.880	1.840	1.920	9,192,000	17,282,450	1.8802	0.708	0.705	0.708	0.693	0.724	24,392,534	0.7085	1.62%
2007-03-08	0	1.850	1.840	1.850	1.650	1.870	9,660,000	17,272,990	1.7881	0.697	0.693	0.697	0.622	0.705	25,634,452	0.6738	10.78%
2007-03-07	0	1.670	1.660	1.670	1.660	1.720	7,477,000	12,648,400	1.6916	0.629	0.626	0.629	0.626	0.648	19,841,490	0.6375	0.60%
2007-03-06	0	1.660	1.660	1.670	1.600	1.680	4,582,000	7,568,930	1.6519	0.626	0.626	0.629	0.603	0.633	12,159,116	0.6225	2.47%
2007-03-05	0	1.620	1.620	1.630	1.600	1.790	14,422,000	23,862,100	1.6546	0.610	0.610	0.614	0.603	0.675	38,271,228	0.6235	-10.50%
2007-03-02	0	1.810	1.810	1.820	1.790	1.960	14,778,000	27,664,820	1.8720	0.682	0.682	0.686	0.675	0.739	39,215,935	0.7054	-7.18%
2007-03-01	0	1.950	1.940	1.950	1.940	1.990	10,151,000	19,850,860	1.9556	0.735	0.731	0.735	0.731	0.750	26,937,404	0.7369	-1.52%
2007-02-28	0	1.980	1.980	1.990	1.970	2.040	15,578,000	31,014,250	1.9909	0.746	0.746	0.750	0.742	0.769	41,338,871	0.7502	-4.81%
2007-02-27	0	2.080	2.080	2.090	2.060	2.110	6,694,000	13,904,410	2.0771	0.784	0.784	0.788	0.776	0.795	17,763,667	0.7827	-1.42%
2007-02-26	0	2.110	2.100	2.110	2.090	2.130	5,169,000	10,882,410	2.1053	0.795	0.791	0.795	0.788	0.803	13,716,820	0.7934	-0.47%
2007-02-23	0	2.120	2.120	2.130	2.100	2.180	8,291,000	17,700,470	2.1349	0.799	0.799	0.803	0.791	0.822	22,001,578	0.8045	-1.40%
2007-02-22	0	2.150	2.140	2.150	2.060	2.150	9,557,000	20,199,500	2.1136	0.810	0.806	0.810	0.776	0.810	25,361,124	0.7965	3.86%
2007-02-21	0	2.070	2.070	2.080	2.050	2.090	3,569,000	7,402,960	2.0742	0.780	0.780	0.784	0.773	0.788	9,470,948	0.7816	0.49%
2007-02-16	0	2.060	2.050	2.060	2.020	2.070	4,847,000	9,935,640	2.0499	0.776	0.773	0.776	0.761	0.780	12,862,338	0.7725	0.49%
2007-02-15	0	2.050	2.050	2.060	2.000	2.070	13,421,000	27,206,720	2.0272	0.773	0.773	0.776	0.754	0.780	35,614,904	0.7639	1.49%
2007-02-14	0	2.020	2.010	2.020	2.000	2.090	22,868,728	46,433,175	2.0304	0.761	0.757	0.761	0.754	0.788	60,686,056	0.7651	-1.94%
2007-02-13	0	2.060	2.050	2.060	2.030	2.140	19,209,000	40,085,250	2.0868	0.776	0.773	0.776	0.765	0.806	50,974,346	0.7864	-3.29%
2007-02-12	0	2.130	2.130	2.140	2.120	2.200	12,094,000	25,929,560	2.1440	0.803	0.803	0.806	0.799	0.829	32,093,484	0.8079	-3.18%
2007-02-09	0	2.200	2.190	2.200	2.100	2.220	25,050,000	54,191,790	2.1633	0.829	0.825	0.829	0.791	0.837	66,474,432	0.8152	3.77%
2007-02-08	0	2.120	2.110	2.120	2.100	2.210	34,899,000	74,806,090	2.1435	0.799	0.795	0.799	0.791	0.833	92,610,428	0.8078	-3.64%
2007-02-07	0	2.200	2.200	2.210	2.200	2.230	20,367,000	45,050,770	2.2119	0.829	0.829	0.833	0.829	0.840	54,047,296	0.8335	-0.90%
2007-02-06	0	2.220	2.210	2.230	2.200	2.280	26,383,000	58,771,810	2.2276	0.837	0.833	0.840	0.829	0.859	70,011,774	0.8395	-1.33%
2007-02-05	0	2.250	2.250	2.260	2.200	2.360	95,568,000	216,032,130	2.2605	0.848	0.848	0.852	0.829	0.889	253,605,930	0.8518	-2.60%
2007-02-02	0	2.310	2.310	2.320	2.280	2.400	218,621,000	510,615,960	2.3356	0.870	0.870	0.874	0.859	0.904	580,147,980	0.8801

Recommend Webb-site to a friend