DATE

January 01, 2008

January 02, 2008
January 03, 2008
January 04, 2008
January 07, 2008
January 08, 2008
January 09, 2008
January 10, 2008
January 11, 2008
January 14, 2008
January 15, 2008
January 16, 2008
January 17, 2008
January 18, 2008
January 21, 2008
January 22, 2008
January 23, 2008
January 24, 2008
January 25, 2008
January 28, 2008
January 29, 2008
January 30, 2008
January 31, 2008
February 01, 2008
February 04, 2008
February 06, 2008
February 07, 2008
February 08, 2008
February 11, 2008
February 12, 2008
February 13, 2008
February 14, 2008
February 15, 2008
February 19, 2008
February 20, 2008
February 21, 2008
February 22, 2008
February 25, 2008
February 26, 2008
February 27, 2008
February 28, 2008
February 29, 2008
March 03, 2008
March 04, 2008
March 05, 2008
March 06, 2008

OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER

56.8
55
54
54.7
31,500
54.7
55.5
52.95
52.95
13,300
52.95
55.55
51
55.55
15,500
55.55
57.9
55
57.45
21,800
57.45
57.95
54.6
55.75
21,500
55.75
57.4
55
57
5,700
57
59.4
57.5
59
38,600
59
59.7
56.05
57.75
48,000
57.75
57
56
56.9
5,800
56.9
58
56.5
57.6
37,500
57.6
57.9
56.3
56.7
9,000
56.7
57.45
54.25
54.25
13,000
54.25
54.5
51.55
51.55
36,900
51.55
53
50.05
52.75
27,700
52.75
54.1
50.55
51.4
47,000
51.4
52.45
50.1
51.9
35,700
51.9
52.75
51.25
52.25
37,500
52.25
52
50.55
51.8
18,600
51.8
51.95
50.8
51.4
31,400
51.4
52.75
51
52.5
35,500
52.5
52.4
51
51.5
20,500
51.5
51.7
50.15
50.5
27,100
50.5
52.2
50.2
51.95
58,100
51.95
51.25
49.4
50.55
149,800
50.55
52.45
51
51.85
32,600
51.85
51.9
51
51.65
9,500
51.65
51.5
50.6
51.4
13,000
51.4
51.65
51.05
51.65
7,100
51.65
54.2
51.5
54.2
139,100
54.2
56
54.1
55.45
80,900
55.45
57.45
54.05
55.8
134,700
55.8
58.55
55.15
58.55
197,100
58.55
60.9
58.55
59
147,500
59
60.8
59.1
59.3
15,100
59.3
61
57.95
60
95,600
60
63
60
63
235,000
63
64.9
62.25
62.9
56,900
62.9
63
60.75
60.75
11,800
60.75
60.85
58.8
58.8
4,600
58.8
59.75
59
59.25
3,500
59.25
61.75
58.1
58.5
15,200
58.5
59
58.5
58.75
6,600
58.75
59.2
58
58.1
10,400
58.1
61
58.75
60.35
140,600
60.35
63.35
61.25
63.35
243,800
63.35
65
62.05
62.85
60,400

March 07, 2008

March 10, 2008
March 11, 2008
March 12, 2008
March 13, 2008
March 14, 2008
March 17, 2008
March 18, 2008
March 19, 2008
March 20, 2008
March 24, 2008
March 25, 2008
March 26, 2008
March 27, 2008
March 28, 2008
March 31, 2008
April 01, 2008
April 02, 2008
April 03, 2008
April 04, 2008
April 07, 2008
April 08, 2008
April 09, 2008
April 10, 2008
April 11, 2008
April 14, 2008
April 15, 2008
April 16, 2008
April 17, 2008
April 18, 2008
April 21, 2008
April 22, 2008
April 23, 2008
April 24, 2008
April 25, 2008
April 28, 2008
April 29, 2008
April 30, 2008
May 02, 2008
May 06, 2008
May 07, 2008
May 08, 2008
May 09, 2008
May 12, 2008
May 13, 2008
May 14, 2008
May 15, 2008

62.85
65.9
64.7
64
63.5
62.9
64.35
63.8
61.55
63.45
63.85
64.9
63.2
64.35
63.85
63.1
63.65
63.75
65.5
64.7
64.45
63.85
63.25
62.5
61
62
62.2
61.3
62.3
62.75
63.5
63
61.75
61
62
61
61.5
60.63
60.06
59
58
58.84
58.99
59.5
59.89
62
61.9

65.95
65.25
64
64.9
63.5
64.35
63.8
63
63.7
63.85
65
64.5
65.95
63.95
63.5
63.65
63.95
65.8
64.9
64.45
63.85
63.5
62.5
62.5
62
62.75
62
62.5
64.5
63.5
64
62.5
61.5
63.95
61.25
61.7
60.63
62
60.98
58.9
58.84
59.95
59.5
59.89
62
61.9
64.9

62
63.75
63.2
63
62
62.55
63
60.75
62
62.1
62.75
62.4
62.85
63
62.35
61.8
62.9
63
62.6
63.25
63.1
63.25
62
59.5
60.1
61.5
61.3
61.85
62.55
62.75
62.25
60.25
59.9
60
61
61.45
60.63
60.05
60.25
58
57.5
58
58
58
58.45
58.9
61.9

65.9
64.7
64
63.5
62.9
64.35
63.8
61.55
63.45
63.85
64.9
63.2
64.35
63.85
63.1
63.65
63.75
65.5
64.7
64.45
63.85
63.25
62.5
61
62
62.2
61.3
62.3
62.75
63.5
63
61.75
61
62
61
61.5
60.63
60.06
60.98
58
58.84
58.99
59.5
59.89
62
61.9
64.5

220,900
17,500
7,800
16,700
11,300
8,500
6,100
9,600
22,100
13,200
53,900
12,600
34,200
6,800
5,700
1,500
6,900
58,600
2,500
1,100
5,200
2,100
2,400
5,300
22,600
6,000
3,100
5,900
26,800
13,600
37,800
12,000
39,300
43,700
1,300
4,400
200
10,200
6,500
3,100
1,100
12,400
4,800
1,300
27,900
1,900
60,100

May 16, 2008

May 19, 2008
May 20, 2008
May 21, 2008
May 22, 2008
May 23, 2008
May 26, 2008
May 27, 2008
May 28, 2008
May 29, 2008
May 30, 2008
June 02, 2008
June 03, 2008
June 04, 2008
June 05, 2008
June 06, 2008
June 09, 2008
June 10, 2008
June 11, 2008
June 12, 2008
June 13, 2008
June 16, 2008
June 17, 2008
June 18, 2008
June 19, 2008
June 20, 2008
June 23, 2008
June 24, 2008
June 25, 2008
June 26, 2008
June 27, 2008
June 30, 2008
July 01, 2008
July 02, 2008
July 03, 2008
July 07, 2008
July 09, 2008
July 10, 2008
July 11, 2008
July 14, 2008
July 15, 2008
July 16, 2008
July 17, 2008
July 21, 2008
July 22, 2008
July 23, 2008
July 24, 2008

64.5
64.25
63
62.2
63.99
60.8
57.76
54.9
53.59
53
52.5
55.12
57.87
60.76
63.79
65.5
68.77
72.2
75.81
79.6
80.95
76.91
73.07
73.4
69.73
66.25
62.96
59.82
65.5
68.4
75.24
74.49
73.75
74
73.3
76.8
76.04
78.8
78.02
77.24
73.38
70
66.6
67.25
64.9
68.14
71.54

66.85
66
64
64
63
59.9
57.9
54.51
56.26
52.5
55.12
57.87
60.76
63.79
66.97
68.77
72.2
75.81
79.6
83.58
79.5
75.5
73.4
73.5
70
69.56
62.8
65.75
68.75
75.24
76.5
73.75
74.03
73.41
76.8
76.04
81.75
78.1
78.9
77
76.5
67.25
67.25
66.88
68.14
71.54
75.11

62.05
63
62.2
62.25
60.8
57.76
54.88
52.16
53
50.35
51.5
57.85
60
63.79
64
64.02
72.2
70
78
79
76.91
73.07
69.45
69.73
66.25
62.94
59.82
62.5
64.85
68.75
74.49
73.75
73.02
73.3
73.8
76.04
75.28
78.02
77.24
73.38
69.72
66.6
63.27
63.89
67
70.9
68.1

64.25
63
62.2
63.99
60.8
57.76
54.9
53.59
53
52.5
55.12
57.87
60.76
63.79
65.5
68.77
72.2
75.81
79.6
80.95
76.91
73.07
73.4
69.73
66.25
62.96
59.82
65.5
68.4
75.24
74.49
73.75
74
73.3
76.8
76.04
78.8
78.02
77.24
73.38
70
66.6
67.25
64.9
68.14
71.54
75.11

57,600
12,700
17,900
2,900
45,800
28,800
15,100
74,400
157,500
42,200
146,200
203,700
105,100
1,600
536,400
345,400
12,500
289,900
157,100
138,900
103,300
125,400
34,300
92,200
104,400
222,800
142,600
59,400
115,400
337,100
20,600
4,800
29,900
7,700
3,200
1,100
40,300
1,200
1,800
3,500
23,000
3,300
3,900
16,400
5,500
42,100
58,800

July 25, 2008

July 28, 2008
July 29, 2008
July 30, 2008
July 31, 2008
August 01, 2008
August 04, 2008
August 05, 2008
August 06, 2008
August 07, 2008
August 08, 2008
August 11, 2008
August 12, 2008
August 13, 2008
August 15, 2008
August 18, 2008
August 19, 2008
August 20, 2008
August 21, 2008
August 22, 2008
August 25, 2008
August 26, 2008
August 27, 2008
August 28, 2008
August 29, 2008
September 02, 2008
September 03, 2008
September 04, 2008
September 05, 2008
September 08, 2008
September 10, 2008
September 11, 2008
September 15, 2008
December 29, 2008
December 30, 2008
December 31, 2008
January 01, 2009
January 02, 2009
January 05, 2009
January 06, 2009
January 09, 2009
January 12, 2009
January 13, 2009
January 14, 2009
January 15, 2009
January 16, 2009
January 19, 2009

75.11
72.9
69.26
69.5
66.25
62.94
61.5
58.43
59
57
58.5
61.42
62.51
61
62.24
63.5
65.89
64.41
61.2
63.04
61.75
59
58.75
56.89
58.4
59.49
59.93
60
59
56.89
56.89
56.89
56.89
56.89
54.05
51.35
48.79
46.36
44.05
45.74
43.46
41.41
39.34
41.3
43.36
41.2
39.14

75
69.8
69.5
72.97
66.89
61.5
60.98
59.3
59
59
61.42
63.98
62.3
62.24
63.5
65.89
67
62.61
63.05
63
60.06
58.75
56.89
58.4
59.49
59.94
60.6
59.75
58
56.93
56.89
56.89
56.89
54.05
51.35
48.79
46.36
47.9
46.25
46.25
43.1
42.9
41.3
43.36
45.5
40.16
37.56

71.51
69.26
66
66.03
62.94
59.8
58.43
57
57
58.25
58.45
62.05
61
60
63.5
64.9
64.41
61.2
61
60
58.67
56.05
55.82
56.89
58.6
59
60
57.75
56.89
56.89
56.89
56.89
56.89
54.05
51.35
48.79
46.36
44.05
43.5
43.46
41.29
39.34
37.38
43.36
41.2
39.14
37.19

72.9
69.26
69.5
66.25
62.94
61.5
58.43
59
57
58.5
61.42
62.51
61
62.24
63.5
65.89
64.41
61.2
63.04
61.75
59
58.75
56.89
58.4
59.49
59.93
60
59
56.89
56.89
56.89
56.89
56.89
54.05
51.35
48.79
46.36
44.05
45.74
43.46
41.41
39.34
41.3
43.36
41.2
39.14
37.19

6,300
58,800
7,600
160,100
83,300
23,200
42,500
7,900
17,300
15,600
16,600
1,500
4,100
200
100
2,000
8,100
13,700
500
39,100
8,400
8,100
6,000
9,200
700
3,900
1,200
900
61,700
5,300
30,300
6,100
5,000
100
100
100
100
25,000
65,800
15,100
25,900
87,300
398,500
30,600
375,500
175,800
132,200

January 20, 2009

January 21, 2009
January 22, 2009
January 23, 2009
January 26, 2009
January 27, 2009
January 28, 2009
January 29, 2009
January 30, 2009
February 02, 2009
February 03, 2009
February 04, 2009
February 06, 2009
February 09, 2009
February 10, 2009
February 11, 2009
February 12, 2009
February 13, 2009
February 16, 2009
February 17, 2009
February 18, 2009
February 19, 2009
February 20, 2009
February 23, 2009
February 24, 2009
February 25, 2009
February 26, 2009
February 27, 2009
March 02, 2009
March 03, 2009
March 04, 2009
March 05, 2009
March 06, 2009
March 09, 2009
March 11, 2009
March 12, 2009
March 13, 2009
March 16, 2009
March 17, 2009
March 18, 2009
March 19, 2009
March 20, 2009
March 24, 2009
March 25, 2009
March 26, 2009
March 27, 2009
March 30, 2009

37.19
39.04
38.88
32.45
31.56
30.09
30.43
31.02
30.08
30.59
31.28
30.5
31.42
32.38
32.52
32.56
33
34.44
35.48
36.96
38.69
39.1
39.5
38.59
37.45
36.82
34.98
35.86
36
34.78
36.51
37.89
36
35.75
35.75
35.29
35.57
35.63
37.41
39.06
38.3
38
36.31
37.4
37.35
37
36.64

39.04
40.25
40.82
32.8
31.5
31.34
31.95
31
31.5
31.75
31
31.6
32.45
33.5
33.99
33
34.5
35.7
37.2
38.8
40.25
40
40.4
37.8
37.9
36.51
36.4
36
36.17
36.51
37.89
37.7
36.5
35.75
35.6
35.57
36.5
37.41
39.28
38.95
38
37.25
37.4
37.5
37
37
37.5

38
37.5
39
30.83
29.99
28.82
30.9
29.7
30.5
29.52
30
29.1
31.25
32.05
32.48
32.5
33.69
34.5
35.5
37
38.5
38
38.05
37
36.77
34.98
33.24
36
34.75
34.9
37.5
36
35.3
35
34.9
35
35
37.41
39
38
37.3
36.1
36.5
36.75
36
36.1
36.56

39.04
38.88
40.82
31.56
30.09
30.43
31.02
30.08
30.59
31.28
30.5
31.42
32.38
32.52
32.56
33
34.44
35.48
36.96
38.69
39.1
39.5
38.59
37.45
36.82
34.98
35.86
36
34.78
36.51
37.89
36
35.75
35.75
35.29
35.57
35.63
37.41
39.06
38.3
38
36.31
37.4
37.35
37
36.64
37.25

54,000
53,000
77,100
6,100
39,300
10,900
16,200
7,500
1,200
6,400
3,000
5,700
7,300
7,300
13,700
6,700
17,600
900
13,700
28,500
13,700
5,200
9,100
2,000
3,400
4,500
24,200
300
12,100
16,600
5,100
4,400
3,100
5,400
3,600
4,600
8,800
4,400
45,800
6,200
11,400
19,900
14,900
7,100
5,800
2,200
4,500

March 31, 2009

April 01, 2009
April 02, 2009
April 03, 2009
April 06, 2009
April 07, 2009
April 08, 2009
April 09, 2009
April 10, 2009
April 13, 2009
April 14, 2009
April 15, 2009
April 16, 2009
April 17, 2009
April 20, 2009
April 21, 2009
April 22, 2009
April 23, 2009
April 24, 2009
April 27, 2009
April 28, 2009
April 29, 2009
May 15, 2009
May 14, 2009
May 13, 2009
May 12, 2009
May 11, 2009
May 08, 2009
May 07, 2009
May 06, 2009
May 05, 2009
May 04, 2009
May 18, 2009
May 19, 2009
May 20, 2009
May 21, 2009
May 22, 2009
May 25, 2009
May 26, 2009
May 27, 2009
May 28, 2009
May 29, 2009
June 01, 2009
June 02, 2009
June 04, 2009
June 05, 2009
June 08, 2009

37.25
39.11
39.73
39.18
40.53
39.79
40.62
39.3
39.42
40
41.04
39.57
39.98
38.55
38.17
38.5
39.4
39.4
39
38.95
37.45
38.06
40.19
39.07
37.21
37.45
37
36.98
38.47
37.29
38.45
37.17
40
41.98
44.07
45.5
45.14
46.37
44.78
42.55
40.63
42.66
44.15
43.5
41.34
39.8092
39.55

39.11
41.06
40.5
41
41.02
41.2
40
40
40
41.4
40.25
40
39.5
39.6
39
39.4
39.4
39
39
38.5
38.4
37.9
40
40.49
39.07
38
37.5
37
37.75
38.5
37.5
38.65
42
44.07
46.1
45.5
46.95
46
42.55
43
42.66
44.79
43.55
42.15
40.11
39.55
40.07

38
39.35
39.05
39.5
39.3
39.55
39.3
39.42
39.99
40.5
39.5
39
38.52
38.13
38.5
38.75
39.4
38.5
37.65
37.01
36
37.11
39.5
40.19
37.8
37.01
37
35.15
36.75
38.4
37.01
37.5
40
40
44.2
44.12
44.3
44.06
42.55
40.43
41
43
43.5
41.33
39.7
39.55
40.07

39.11
39.73
39.18
40.53
39.79
40.62
39.3
39.42
40
41.04
39.57
39.98
38.55
38.17
38.5
39.4
39.4
39
38.95
37.45
38.06
37.17
40
40.19
39.07
37.21
37.45
37
36.98
38.47
37.29
38.45
41.98
44.07
45.5
45.14
46.37
44.78
42.55
40.63
42.66
44.15
43.5
41.34
39.8092
39.55
40.07

59,000
30,100
8,300
32,700
14,900
23,400
9,100
3,900
1,700
24,800
13,100
18,800
4,800
1,600
1,200
1,400
3,700
5,500
400
2,800
2,300
3,100
1,300
1,100
8,200
1,200
300
11,800
3,300
1,900
2,300
2,300
12,900
23,200
11,100
10,200
15,800
7,000
2,100
39,100
8,600
16,500
1,600
7,100
3,500
500
2,000

June 09, 2009

June 10, 2009
June 12, 2009
June 15, 2009
June 17, 2009
June 18, 2009
June 19, 2009
June 22, 2009
June 23, 2009
June 24, 2009
June 29, 2009
July 01, 2009
July 02, 2009
July 03, 2009
July 06, 2009
July 07, 2009
July 08, 2009
July 09, 2009
July 10, 2009
July 13, 2009
July 14, 2009
July 15, 2009
July 16, 2009
July 17, 2009
July 20, 2009
July 21, 2009
July 22, 2009
July 23, 2009
July 24, 2009
July 27, 2009
July 28, 2009
July 29, 2009
July 30, 2009
July 31, 2009
August 03, 2009
August 04, 2009
August 05, 2009
August 06, 2009
August 07, 2009
August 10, 2009
August 11, 2009
August 12, 2009
August 13, 2009
August 17, 2009
August 18, 2009
August 19, 2009
August 20, 2009

40.07
42.07
41
40.1
41.69
43.43
44.09
45.75
43.47
44.25
43.8
44
43.5
44.45
43
43.2
42.5
44.5
44.49
44
43.99
43.75
45.93
47
47.78
50.16
52.66
55.26
52.77
54.27
51.76
49.18
47.51
48.58
51
49.66
52.14
54.74
52.6
52.35
54.39
55.2
57
55.02
56.38
55.99
55.01

42.07
42.01
42.51
41.9
43.77
45.6
45.75
43.75
44.5
44
44
45
44.9
43
43.85
42.51
44.5
44.49
44
43.99
43.75
45.93
48.22
48
50.16
52.66
55.29
54
55.1
54.5
53.99
47.51
48.99
51
51.9
52.14
54.74
54.5
55
54.96
57
57
57
56.38
57
56.6
54.05

40.9
41
40.1
41
41.7
43.51
45.75
43.47
44
42.31
43.05
43
44.45
43
43.2
42.5
42.7
44.49
44
43.99
43.75
43.75
45.5
46
48
51.5
53
52.54
50.14
51.56
49.18
46.73
47.5
49
49.65
49.5
53.5
52.26
52.31
51.02
54
54.39
54.16
52.98
55
55
54

42.07
41
40.1
41.69
43.43
44.09
45.75
43.47
44.25
43.8
44
43.5
44.45
43
43.2
42.5
44.5
44.49
44
43.99
43.75
45.93
47
47.78
50.16
52.66
55.26
52.77
54.27
51.76
49.18
47.51
48.58
51
49.66
52.14
54.74
52.6
52.35
54.39
55.2
57
55.02
56.38
55.99
55.01
54.01

21,500
11,900
200
2,500
5,600
13,800
100
800
200
600
1,200
400
700
1,500
600
800
1,000
0
0
0
0
39,700
21,400
16,400
11,900
18,936
20,259
7,006
2,931
8,325
17,827
24,632
2,113
5,177
246
4,572
2,864
1,543
780
7,549
5,766
1,726
1,527
686
580
9,808
1,500

August 21, 2009

August 24, 2009
August 25, 2009
August 26, 2009
August 27, 2009
August 28, 2009
August 31, 2009
September 01, 2009
September 02, 2009
September 03, 2009
September 04, 2009
September 07, 2009
September 08, 2009
September 09, 2009
September 10, 2009
September 11, 2009
September 14, 2009
September 15, 2009
September 16, 2009
September 17, 2009
September 18, 2009
September 24, 2009
September 25, 2009
September 28, 2009
September 29, 2009
September 30, 2009
October 01, 2009
October 02, 2009
October 05, 2009
October 06, 2009
October 07, 2009
October 08, 2009
October 09, 2009
October 13, 2009
October 14, 2009
October 15, 2009
October 16, 2009
October 19, 2009
October 20, 2009
October 21, 2009
October 22, 2009
October 26, 2009
October 27, 2009
October 28, 2009
October 29, 2009
October 30, 2009
November 02, 2009

54.01
54.5
54
54.37
54.01
55.7
53.63
53.1
52.25
52
52
51.1
49.31
50.9
50.56
49.86
49.51
49.55
49.27
50
49
49.89
51.79
50.56
50.56
49.51
49
50
48.76
48.59
49.5
48.9
48.88
49.88
50
49.6
49.95
49
48
48.95
48.04
47
47.75
46.4
45.6
46.94
45.08

56.71
54.01
55.5
54.1
55.99
55.75
53.2
52.25
54.48
52
52
49.9
50.9
51.99
50.56
52
49.55
50
50
50
49.89
52.07
50.75
50.9
50.95
50
51.45
50.5
48.75
49.5
49.5
51
49.88
50.1
50.9
49.95
49.48
50
48.95
49.49
47
48.25
46.4
45.6
47
47
46.5

52.75
54
54
54
55.7
53
53
52.1
51.6
52
51.01
49.25
50.9
49
49.1
49.5
49.55
49.27
50
49
49.89
49
50
48.5
49
48.05
50
48.5
48.25
47.8
48
48.21
48.3
50
48
48.11
48.99
47
48.95
46.6
46.45
45
46.4
45
45.62
44.6
42.88

54.5
54
54.37
54.01
55.7
53.63
53.1
52.25
52
52
51.1
49.31
50.9
50.56
49.86
49.51
49.55
49.27
50
49
49.89
51.79
50.56
50.56
49.51
49
50
48.76
48.59
49.5
48.9
48.88
49.88
50
49.6
49.95
49
48
48.95
48.04
47
47.75
46.4
45.6
46.94
45.08
46.49

3,130
1,600
399
247
1,010
6,952
638
166
7,804
122
1,539
4,089
1
3,126
2,308
128
503
2,101
10
1,645
1
3,406
1,382
5,317
2,651
3,697
9,678
12,006
1,100
560
7,431
11,047
1,083
51
18,206
1,047
556
5,611
4
66
151
4,363
200
101
12
6,356
1,261

November 03, 2009

November 04, 2009
November 05, 2009
November 06, 2009
November 10, 2009
November 11, 2009
November 12, 2009
November 13, 2009
November 16, 2009
November 17, 2009
November 18, 2009
November 19, 2009
November 20, 2009
November 23, 2009
November 24, 2009
November 25, 2009
November 26, 2009
December 01, 2009
December 02, 2009
December 03, 2009
December 04, 2009
December 07, 2009
December 08, 2009
December 09, 2009
December 10, 2009
December 11, 2009
December 14, 2009
December 15, 2009
December 16, 2009
December 17, 2009
December 18, 2009
December 21, 2009
December 22, 2009
December 23, 2009
December 24, 2009
December 29, 2009
December 30, 2009
December 31, 2009

46.49
47
47.42
46.63
47.49
47.75
47.75
47.8
48.69
48
48.8
48
47.8
47.51
46.84
48.2
46.85
46.82
47.49
47.48
46.5
47.78
48
46.75
47.8
48
48.5
48.92
50
49.5
49.79
50
51
51.88
52
52.14
52
52.33

48.25
48.99
48.1
47.49
47.75
48.4
47.8
49
49.79
48.8
48
48.01
47.99
47.88
48.2
50.5
46.85
47.49
48.29
46.5
48.25
48
48
47.8
48
49.25
49
50
51
50.07
50
51
52.4
52.5
53
53
53.95
53

45.5
47
46.11
46
47.75
45.49
47.8
48
48
48
48
47.05
46.55
45.8
48.2
46.5
44.51
47.49
45.12
46.4
45
47.7
46.52
47.8
48
48
48.7
49
49
49.51
49.25
49
51
51.99
51.61
51.9
52
51.51

47
47.42
46.63
47.49
47.75
47.75
47.8
48.69
48
48.8
48
47.8
47.51
46.84
48.2
46.85
46.82
47.49
47.48
46.5
47.78
48
46.75
47.8
48
48.5
48.92
50
49.5
49.79
50
51
51.88
52
52.14
52
52.33
51.99

295
404
4
201
1,772
73
5
1,085
1,229
118
389
107
708
2
1
8
5,609
1
5,851
1,544
1,546
3,587
2,500
5
511,357
413,383
1,584
3,231
6,322
730
200
3,643
283
2,156
8,458
2,781
7,478
3,318

DATE
January 01, 2008
January 02, 2008
January 03, 2008
January 04, 2008
January 07, 2008
January 08, 2008
January 09, 2008
January 10, 2008
January 11, 2008
January 14, 2008
January 15, 2008
January 16, 2008
January 17, 2008
January 18, 2008
January 21, 2008
January 22, 2008
January 23, 2008
January 24, 2008
January 25, 2008
January 28, 2008
January 29, 2008
January 30, 2008
January 31, 2008
February 01, 2008
February 04, 2008
February 06, 2008
February 07, 2008
February 08, 2008
February 11, 2008
February 12, 2008
February 13, 2008
February 14, 2008
February 15, 2008
February 19, 2008
February 20, 2008
February 21, 2008
February 22, 2008
February 25, 2008
February 26, 2008
February 27, 2008
February 28, 2008
February 29, 2008
March 03, 2008
March 04, 2008
March 05, 2008
March 06, 2008

OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER

163.4
155.25
155.25
155.25
180,800
155.25
151
147.5
147.5 5,756,300
147.5
154.85
147.45
154.85 8,868,900
154.85
157
150
151.5 9,340,600
151.5
151.4
143.95
143.95 7,447,900
143.95
146.1
140.1
140.9 5,935,700
140.9
146
138.05
142.4 7,252,500
142.4
143.75
135.3
135.3 4,011,600
135.3
137.45
128.55
128.55 2,788,300
128.55
128.95
122.15
122.5 6,349,700
122.5
125.5
118.1
123.2 6,794,800
123.2
128.4
123.25
124 6,016,200
124
126.9
117.8
118.5 4,315,500
118.5
122
117.4
120.65 2,474,200
120.65
124.6
121.65
123.15 3,384,800
123.15
121.3
117.8
120.1 2,093,200
120.1
126.1
121.25
126.1 2,707,500
126.1
132.4
130.05
132.4 3,772,800
132.4
138.35
129.55
135.3 10,673,600
135.3
136.75
130.5
130.5 2,750,000
130.5
137
130
137 5,293,400
137
140.35
133.8
134.5 7,478,100
134.5
137.3
133.9
135.5 3,644,800
135.5
137.25
133.2
135.65 2,680,800
135.65
138.4
135.15
135.5 3,242,000
135.5
138.3
134.6
137.55 5,267,200
137.55
138.65
135
136 2,937,100
136
137.5
133.5
133.75 1,476,000
133.75
134.7
127.1
127.1 2,125,300
127.1
133.45
125.1
133.45 5,152,900
133.45
135.45
131.6
132 3,861,400
132
133.5
131.5
131.9 1,598,500
131.9
134.75
130.5
130.6 3,164,700
130.6
135.45
132.25
134.75 3,426,400
134.75
137.8
133.5
134.8 5,633,600
134.8
136.25
131.1
132.5 5,573,700
132.5
133.3
125.9
125.9 3,684,000
125.9
129.4
120.3
124.45 6,128,900
124.45
128.75
124
126.5 4,379,100
126.5
132.8
126.6
132.8 8,101,500
132.8
139.4
134
136.5 10,601,000
136.5
137
131
131.95 4,257,800
131.95
134.2
129.4
130.5 3,343,100
130.5
133.15
124
127.5 3,919,100
127.5
133.85
128.5
133.85 5,770,800
133.85
135.9
130.7
131.15 3,632,200

March 07, 2008

March 10, 2008
March 11, 2008
March 12, 2008
March 13, 2008
March 14, 2008
March 17, 2008
March 18, 2008
March 19, 2008
March 20, 2008
March 24, 2008
March 25, 2008
March 26, 2008
March 27, 2008
March 28, 2008
March 31, 2008
April 01, 2008
April 02, 2008
April 03, 2008
April 04, 2008
April 07, 2008
April 08, 2008
April 09, 2008
April 10, 2008
April 11, 2008
April 14, 2008
April 15, 2008
April 16, 2008
April 17, 2008
April 18, 2008
April 21, 2008
April 22, 2008
April 23, 2008
April 24, 2008
April 25, 2008
April 28, 2008
April 29, 2008
April 30, 2008
May 02, 2008
May 06, 2008
May 07, 2008
May 08, 2008
May 09, 2008
May 12, 2008
May 13, 2008
May 14, 2008
May 15, 2008

131.15
131.6
128.95
125.2
125.85
122.25
119.5
113.6
107.95
102.6
104.55
106.5
111.8
114.4
112.5
112.25
109.4
109.8
111.8
116.8
116.2
115
112.55
107.2
102.8
103.15
105.5
105.95
103.8
103
105.5
104
100.5
97.65
92.8
88.2
92.61
87.98
84
75.81
72.02
68.75
70
66.5
67.15
70.5
74.02

133.45
132.85
128
127.25
127.4
123.25
121.7
112.95
110.9
106.35
108.6
111.8
116.65
115.5
114.4
113.4
111.7
113.95
117.35
119.45
117.95
114.95
114
107.7
105.2
107.7
107
106.5
104.75
107.5
106.5
104
102.5
98.5
88.2
92.61
97.24
89.95
85.5
73.8
71.77
72.18
69.9
69.49
70.5
74.02
77.4

130.3
128.5
125.2
124
122
118
113.6
107.95
102.6
98.2
105.35
106.3
112.1
112.3
110.25
107.2
108.15
110.3
112
115.5
114
112.5
106.95
102
103
101
104.5
102.7
101.75
101.3
103.65
99.8
97.25
92.8
88.2
83.79
87.98
83.65
79.8
72.02
68.42
66.3
66.5
63.18
67.99
71.25
74.52

131.6
128.95
125.2
125.85
122.25
119.5
113.6
107.95
102.6
104.55
106.5
111.8
114.4
112.5
112.25
109.4
109.8
111.8
116.8
116.2
115
112.55
107.2
102.8
103.15
105.5
105.95
103.8
103
105.5
104
100.5
97.65
92.8
88.2
92.61
87.98
84
79.8
72.02
68.75
70
66.5
67.15
70.5
74.02
75

2,137,900
1,669,300
2,743,700
3,251,000
1,982,000
2,406,500
2,095,300
1,443,200
7,576,500
5,879,100
3,263,900
4,255,600
5,060,600
1,916,100
2,158,800
1,552,100
1,344,800
3,026,700
6,855,900
4,367,000
2,537,600
1,657,000
1,562,900
2,235,800
1,392,500
2,456,700
1,614,200
1,288,700
1,044,600
2,834,700
746,200
1,059,900
1,088,200
1,090,800
70,500
3,279,800
3,541,800
1,314,800
672,900
585,000
3,080,100
1,831,900
848,300
2,352,000
1,375,100
1,386,400
1,407,500

May 16, 2008

May 19, 2008
May 20, 2008
May 21, 2008
May 22, 2008
May 23, 2008
May 26, 2008
May 27, 2008
May 28, 2008
May 29, 2008
May 30, 2008
June 02, 2008
June 03, 2008
June 04, 2008
June 05, 2008
June 06, 2008
June 09, 2008
June 10, 2008
June 11, 2008
June 12, 2008
June 13, 2008
June 16, 2008
June 17, 2008
June 18, 2008
June 19, 2008
June 20, 2008
June 23, 2008
June 24, 2008
June 25, 2008
June 26, 2008
June 27, 2008
June 30, 2008
July 01, 2008
July 02, 2008
July 03, 2008
July 04, 2008
July 07, 2008
July 08, 2008
July 09, 2008
July 10, 2008
July 11, 2008
July 14, 2008
July 15, 2008
July 16, 2008
July 17, 2008
July 18, 2008
July 21, 2008

75
71.25
67.69
66
63.9
60.71
57.68
54.8
52.06
49.46
47.5
45.13
47.38
49.74
52.22
54.83
57.57
60.44
63.46
66.63
66
62.7
59.57
56.6
53.77
51.09
48.54
46.12
50.73
55
54.45
53.91
53.38
52.85
52.33
52.33
51.81
51.3
50.79
50.29
49.79
49.3
46.84
44.5
42.28
40.17
38.17

75.5
71.55
68.7
68.25
63.7
57.68
54.8
52.06
51.7
47.5
47.99
47.38
49.74
52.22
54.83
57.57
60.44
63.46
66.63
68.9
66
62.9
58
56.5
51.7
50.2
48
50.73
55.8
57.5
53.91
53.38
52.85
52.33
52.33
51.81
51.3
50.79
50.29
49.79
49.3
46.84
44.5
42.28
40.17
38.17
36.27

71.25
67.69
64.31
62.7
60.71
57.68
54.8
52.06
49.46
46.99
45.13
42.91
47.8
52.22
54.83
54
58
61.11
64.25
64.6
62.7
59.57
56.6
53.77
51.09
48.54
46.12
45.75
52.89
54.45
53.91
53.38
52.85
52.33
52.33
51.81
51.3
50.79
50.29
49.79
49.3
46.84
44.5
42.28
40.17
38.17
36.27

71.25
67.69
66
63.9
60.71
57.68
54.8
52.06
49.46
47.5
45.13
47.38
49.74
52.22
54.83
57.57
60.44
63.46
66.63
66
62.7
59.57
56.6
53.77
51.09
48.54
46.12
50.73
55
54.45
53.91
53.38
52.85
52.33
52.33
51.81
51.3
50.79
50.29
49.79
49.3
46.84
44.5
42.28
40.17
38.17
36.27

1,121,800
447,700
645,400
1,476,600
626,300
72,400
66,700
63,900
1,608,000
939,400
1,189,600
1,388,700
889,200
30,300
563,700
2,018,900
691,100
1,473,100
1,903,900
1,760,800
1,038,900
834,200
258,700
1,310,700
139,600
800,500
232,100
966,900
1,019,900
1,417,900
17,600
3,500
15,000
700
100
1,400
1,000
100
5,900
900
6,100
2,700
8,000
15,300
10,000
13,400
61,100

July 22, 2008

July 23, 2008
July 24, 2008
July 25, 2008
July 28, 2008
July 29, 2008
July 30, 2008
July 31, 2008
August 01, 2008
August 04, 2008
August 05, 2008
August 06, 2008
August 07, 2008
August 08, 2008
August 11, 2008
August 12, 2008
August 13, 2008
August 15, 2008
August 18, 2008
August 19, 2008
August 20, 2008
August 21, 2008
August 22, 2008
August 25, 2008
August 26, 2008
August 27, 2008
August 28, 2008
August 29, 2008
September 01, 2008
September 02, 2008
September 03, 2008
September 04, 2008
September 05, 2008
September 08, 2008
September 09, 2008
September 10, 2008
September 11, 2008
September 12, 2008
September 15, 2008
September 16, 2008
September 17, 2008
September 19, 2008
September 22, 2008
September 23, 2008
October 06, 2008
October 07, 2008
October 08, 2008

36.27
37.02
36
34.2
35.91
34.12
34.5
36.22
34.41
32.69
31.06
29.51
28.04
26.64
26.05
27.2
28.56
27.14
27.99
29.38
30.6
29.07
28.5
27.08
25.73
24.45
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12

37.8
38
35.9
35.91
37.49
35
36.22
37.09
34.35
32.5
29.51
28.04
26.64
27.13
27.35
28.56
28.01
28.1
29.38
30.84
29.75
29.5
27.65
28.43
25.4
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12

34.46
35.45
34.2
32.49
34.12
32.5
34.2
34.41
32.69
31.06
29.51
28.04
26.64
25.31
24.75
26.7
27.14
25.79
26.8
29.61
29.07
27.62
27.08
25.73
24.45
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12

37.02
36
34.2
35.91
34.12
34.5
36.22
34.41
32.69
31.06
29.51
28.04
26.64
26.05
27.2
28.56
27.14
27.99
29.38
30.6
29.07
28.5
27.08
25.73
24.45
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
23.23
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12
21.12

3,272,800
1,272,400
466,000
1,683,700
845,200
1,103,800
609,100
885,200
101,800
143,500
78,500
50,700
245,400
1,238,600
1,716,400
2,021,600
684,500
896,100
812,000
931,300
174,200
664,600
165,200
1,004,700
287,200
10,300
35,000
16,700
18,200
12,000
20,900
9,600
49,800
65,400
14,500
9,700
6,100
2,700
1,400
4,800
6,300
400
1,000
2,000
2,900
3,000
300

October 09, 2008

December 12, 2008
December 15, 2008
December 16, 2008
December 17, 2008
December 18, 2008
December 19, 2008
December 22, 2008
December 23, 2008
December 24, 2008
December 26, 2008
December 29, 2008
December 30, 2008
December 31, 2008
January 01, 2009
January 02, 2009
January 05, 2009
January 06, 2009
January 09, 2009
January 12, 2009
January 13, 2009
January 14, 2009
January 15, 2009
January 16, 2009
January 19, 2009
January 20, 2009
January 21, 2009
January 22, 2009
January 23, 2009
January 26, 2009
January 27, 2009
January 28, 2009
January 29, 2009
January 30, 2009
February 02, 2009
February 03, 2009
February 04, 2009
February 06, 2009
February 09, 2009
February 10, 2009
February 11, 2009
February 12, 2009
February 13, 2009
February 16, 2009
February 17, 2009
February 18, 2009
February 19, 2009

21.12
21.12
21.12
20.07
19.07
18.07
17.07
16.07
15.07
14.07
13.07
12.07
11.07
10.07
9.07
8.07
9.07
10.07
11.07
12.07
13.07
14.07
15.07
15.36
14.36
13.36
14.25
14.51
13.57
12.63
11.88
12.88
13.88
13.34
13.56
13.01
13.07
13.48
13.45
12.63
11.65
11.63
11.29
11.64
12
11.61
11.22

21.12
21.12
20.07
19.07
18.07
17.07
16.07
15.07
14.07
13.07
12.07
11.07
10.07
9.07
8.07
9.07
10.07
11.07
12.07
13.07
14.07
15.07
16.07
14.99
13.36
14.36
15.2
15
13.44
12.9
12.88
13.88
14.74
13.9
13.9
13.44
13.9
13.8
13.45
12.7
12.25
11.82
11.99
12.28
12.2
11.68
12.22

21.12
21.12
20.07
19.07
18.07
17.07
16.07
15.07
14.07
13.07
12.07
11.07
10.07
9.07
8.07
7.07
9.9
11.07
11.45
12.25
13.58
15.07
14.6
14.36
13.36
12.36
13.6
13.51
12.57
11.63
11
13.4
12.88
12.87
12.65
12.75
12.9
13.2
12.45
11.63
11.2
11.1
11.06
11.6
11.5
11.15
11.06

21.12
21.12
20.07
19.07
18.07
17.07
16.07
15.07
14.07
13.07
12.07
11.07
10.07
9.07
8.07
9.07
10.07
11.07
12.07
13.07
14.07
15.07
15.36
14.36
13.36
14.25
14.51
13.57
12.63
11.88
12.88
13.88
13.34
13.56
13.01
13.07
13.48
13.45
12.63
11.65
11.63
11.29
11.64
12
11.61
11.22
12.22

200
2,000
100
100
1,200
100
100
1,000
400
100
25,200
6,100
22,800
7,100
49,800
2,178,300
186,500
60,500
1,424,800
1,385,900
341,500
14,400
2,256,600
337,600
30,100
1,548,300
738,000
698,400
385,000
561,700
912,100
370,400
1,814,200
1,259,500
1,080,000
998,100
1,085,800
631,400
616,700
711,000
586,200
137,100
1,045,800
739,000
308,500
233,300
502,600

February 20, 2009

February 23, 2009
February 24, 2009
February 25, 2009
February 26, 2009
February 27, 2009
March 02, 2009
March 03, 2009
March 04, 2009
March 05, 2009
March 06, 2009
March 09, 2009
March 11, 2009
March 12, 2009
March 13, 2009
March 16, 2009
March 17, 2009
March 18, 2009
March 19, 2009
March 20, 2009
March 24, 2009
March 25, 2009
March 26, 2009
March 27, 2009
March 30, 2009
March 31, 2009
April 01, 2009
April 02, 2009
April 03, 2009
April 06, 2009
April 07, 2009
April 08, 2009
April 09, 2009
April 10, 2009
April 13, 2009
April 14, 2009
April 15, 2009
April 16, 2009
April 17, 2009
April 20, 2009
April 21, 2009
April 22, 2009
April 23, 2009
April 24, 2009
April 27, 2009
April 28, 2009
April 29, 2009

12.22
12.74
12.07
11.75
10.75
10.14
10.45
10.64
10.11
10.84
10.32
10.12
10.09
9.84
10.2
10.14
11.14
11.54
11.54
12.25
11.69
12.69
12.61
11.89
12.45
12.74
12.31
12.17
13.17
14.17
15.17
16.17
16.51
17.47
18.47
19.47
20.47
21.49
22.56
21.54
20.47
20.67
19.64
18.64
17.64
16.64
15.64

13.22
12.85
12.49
11.9
10.49
10.9
11.1
10.59
10.99
11.1
10.49
10.21
10.5
10.25
10.27
11.14
12.14
11.9
12.4
12.45
12.69
13.39
12.6
12.68
13.23
13.05
12.79
13.17
14.17
15.17
16.17
17.17
17.51
18.47
19.47
20.47
21.49
22.56
23.68
20.84
21.49
21.25
18.64
18.3
17
15.98
14.64

12.4
11.9
11.6
10.75
9.75
9.75
9.95
10.04
10.3
10.15
10
9.9
9.8
9.75
9.99
11.14
11.4
11.17
11.3
11.51
11.76
12.5
11.75
11.61
12.53
12.21
12
12.1
13.25
14.45
15.8
15.4
16.01
17.8
19.47
20
21.1
22.56
21.44
20.47
19.45
19.64
18.64
17.64
16.64
15.64
14.64

12.74
12.07
11.75
10.75
10.14
10.45
10.64
10.11
10.84
10.32
10.12
10.09
9.84
10.2
10.14
11.14
11.54
11.54
12.25
11.69
12.69
12.61
11.89
12.45
12.74
12.31
12.17
13.17
14.17
15.17
16.17
16.51
17.47
18.47
19.47
20.47
21.49
22.56
21.54
20.47
20.67
19.64
18.64
17.64
16.64
15.64
14.64

1,820,500
423,300
408,800
296,500
916,300
639,700
1,227,700
322,100
735,500
467,000
183,900
163,900
191,200
247,500
358,700
75,400
951,700
606,700
1,548,200
482,400
1,237,700
1,150,600
467,400
593,700
882,500
625,300
355,400
946,900
1,043,300
703,600
390,400
2,860,900
2,294,100
273,000
603,900
1,408,100
241,100
29,700
4,511,200
240,700
4,180,500
1,299,100
63,300
4,251,500
164,800
386,500
49,600

April 30, 2009

May 18, 2009
May 15, 2009
May 14, 2009
May 13, 2009
May 12, 2009
May 11, 2009
May 08, 2009
May 07, 2009
May 06, 2009
May 05, 2009
May 04, 2009
May 19, 2009
May 20, 2009
May 21, 2009
May 22, 2009
May 25, 2009
May 26, 2009
May 27, 2009
May 28, 2009
May 29, 2009
June 01, 2009
June 02, 2009
June 03, 2009
June 04, 2009
June 05, 2009
June 08, 2009
June 09, 2009
June 10, 2009
June 11, 2009
June 12, 2009
June 15, 2009
June 16, 2009
June 17, 2009
June 18, 2009
June 19, 2009
June 22, 2009
June 23, 2009
June 24, 2009
June 25, 2009
June 26, 2009
June 29, 2009
June 30, 2009
July 01, 2009
July 02, 2009
July 03, 2009
July 06, 2009

14.64
14.42
14.54
15.23
15.38
14.4
14.21
14.3
14.16
13.16
14.15
15.1
14.68
14.36
14.44
13.73
14.66
14.92
14.79
14.74
15.74
15.76
14.88
14.3
14.07
14.2235
14.1665
14.19
14.8
14.46
14.32
14.29
13.89
13.57
14.27
14.12
14.05
14.02
13.74
13.56
13.75
13.62
13.55
13.47
14.03
14.5
13.98

15.39
15.42
14.8
15.4
16.38
15.4
14.59
14.64
14.98
14.16
14.39
15.65
14.95
14.65
14
14.73
15.25
15.22
15.15
15.74
16.39
15.7
14.94
14.88
14.5
14.65
14.45
14.95
14.99
14.5
14.5
14.7
14
14.4
14.6
14.24
14.42
14
13.96
13.83
14.05
13.89
13.69
14.29
14.69
14.65
14.4

13.64
14.3
14.3
14.45
14.99
14.28
13.9
14
13.73
12.72
13.15
14.1
14.2
14
13.5
13.95
14.31
14.51
14.5
14.85
15.5
14.77
13.91
14
14
14.03
14
14.12
14.3
14.1
14.13
13.71
13.5
13.3
14.01
13.86
13.6
13.7
13.5
13.55
13.52
13.5
13.45
13.4
14.11
13.85
14

15.1
14.68
14.42
14.54
15.23
15.38
14.4
14.21
14.3
14.16
13.16
14.15
14.36
14.44
13.73
14.66
14.92
14.79
14.74
15.74
15.76
14.88
14.3
14.07
14.2235
14.1665
14.19
14.8
14.46
14.32
14.29
13.89
13.57
14.27
14.12
14.05
14.02
13.74
13.56
13.75
13.62
13.55
13.47
14.03
14.5
13.98
14.13

4,243,900
744,700
249,100
461,900
2,106,400
2,167,500
682,100
1,006,900
1,922,800
1,114,400
718,900
1,438,100
288,800
332,900
281,200
749,600
725,500
491,600
359,400
1,615,900
1,471,900
451,400
314,300
353,700
240,500
349,400
243,500
346,500
330,300
114,500
199,600
158,500
84,900
224,500
215,900
90,800
191,400
73,500
167,100
197,100
178,300
170,300
60,700
416,500
581,900
259,800
209,400

July 07, 2009

July 08, 2009
July 09, 2009
July 10, 2009
July 13, 2009
July 14, 2009
July 15, 2009
July 16, 2009
July 17, 2009
July 20, 2009
July 21, 2009
July 22, 2009
July 23, 2009
July 24, 2009
July 27, 2009
July 28, 2009
July 29, 2009
July 30, 2009
July 31, 2009
August 03, 2009
August 04, 2009
August 05, 2009
August 06, 2009
August 07, 2009
August 10, 2009
August 11, 2009
August 12, 2009
August 13, 2009
August 17, 2009
August 18, 2009
August 19, 2009
August 20, 2009
August 21, 2009
August 24, 2009
August 25, 2009
August 26, 2009
August 27, 2009
August 28, 2009
August 31, 2009
September 01, 2009
September 02, 2009
September 03, 2009
September 04, 2009
September 07, 2009
September 08, 2009
September 09, 2009
September 10, 2009

14.13
15.13
16.13
17.13
16.49
16.71
15.79
15.45
14.94
15.42
14.42
14.17
14.26
14.29
14.08
13.9
13.76
13.52
13.27
14
13.76
13.4
13.35
13.21
13.41
13.46
13.24
13.14
13.09
12.84
12.8
12.57
12.22
12.07
12
11.86
12.86
13.86
13.9
13.07
13.17
12.95
12.57
12.77
12.62
13.57
13.75

15.13
16.13
17.13
17.95
17.08
16.98
16.29
15.84
15.7
14.95
14.4
14.6
14.55
14.5
14.2
14
14
13.8
14.27
14.2
13.85
13.6
13.45
13.7
13.75
13.65
13.38
13.5
13.19
13.14
12.99
12.7
12.42
12.4
12.06
12.86
13.86
14.86
13.95
13.8
13.33
13
13
13
13.62
14
13.85

14.06
15.25
16.4
16.25
16.15
15.71
15.3
14.71
14.75
14.42
13.9
14.2
14.2
13.91
13.85
13.55
13.45
12.94
13.31
13.61
13.35
13.2
13
13.1
13.4
13.16
13.04
13.01
12.81
12.6
12.48
12.16
11.9
11.9
11.8
11.89
13.5
13.6
12.9
12.81
12.85
12.48
12.46
12.51
12.43
13.39
13.08

15.13
16.13
17.13
16.49
16.71
15.79
15.45
14.94
15.42
14.42
14.17
14.26
14.29
14.08
13.9
13.76
13.52
13.27
14
13.76
13.4
13.35
13.21
13.41
13.46
13.24
13.14
13.09
12.84
12.8
12.57
12.22
12.07
12
11.86
12.86
13.86
13.9
13.07
13.17
12.95
12.57
12.77
12.62
13.57
13.75
13.18

664,600
2,655,300
1,034,600
3,343,700
2,102,300
1,268,000
745,500
777,200
763,300
1,637,900
576,272
510,737
433,131
555,793
197,601
128,848
270,583
216,980
482,389
165,885
223,683
161,185
230,267
243,933
151,478
238,836
198,692
162,203
144,146
57,125
137,444
118,892
196,720
259,184
233,553
252,592
277,906
1,717,842
377,217
508,852
247,735
485,076
257,217
198,512
1,573,025
1,323,282
318,379

September 11, 2009

September 14, 2009
September 15, 2009
September 16, 2009
September 17, 2009
September 18, 2009
September 24, 2009
September 25, 2009
September 28, 2009
September 29, 2009
September 30, 2009
October 01, 2009
October 02, 2009
October 05, 2009
October 06, 2009
October 07, 2009
October 08, 2009
October 09, 2009
October 12, 2009
October 13, 2009
October 14, 2009
October 15, 2009
October 16, 2009
October 19, 2009
October 20, 2009
October 21, 2009
October 22, 2009
October 23, 2009
October 26, 2009
October 27, 2009
October 28, 2009
October 29, 2009
October 30, 2009
November 02, 2009
November 03, 2009
November 04, 2009
November 05, 2009
November 06, 2009
November 10, 2009
November 11, 2009
November 12, 2009
November 13, 2009
November 16, 2009
November 17, 2009
November 18, 2009
November 19, 2009
November 20, 2009

13.18
13.09
12.97
12.95
12.95
12.93
13.85
14.15
14.37
14.53
14.39
15.39
15.77
15.28
14.94
14.76
14.98
14.34
14.48
14.24
14.42
14.52
14.13
14.34
13.39
13.64
13.02
12.49
12.56
12.88
13.19
13.07
12.96
12.94
11.94
11.6
12.08
11.78
10.78
9.78
8.78
8.95
8.93
8.07
7.39
6.42
7.09

13.65
13.18
13.14
13.24
13.2
13.93
14.8
14.75
15.08
14.75
15.39
16.39
15.74
15.45
15.06
15.15
15.2
14.75
14.5
14.8
14.75
14.6
14.75
14.6
13.95
13.65
13.18
12.93
13.19
13.45
13.8
13.39
13.2
13.15
12.55
12.4
12.34
11.88
9.78
8.78
9.45
9.2
9.07
8.04
7.6
7.41
7.39

12.95
12.79
12.8
12.75
12.86
12.8
13.62
14
14.01
14.25
14.3
15.51
14.85
14.86
14.65
14.61
14.26
14.37
14.18
14.22
14.45
14.08
14.1
13.34
13.25
13
12.26
12.31
12.6
12.86
13
12.65
12.81
11.94
11.3
11.64
11.7
10.78
9.78
8.78
7.78
8.72
7.93
7.35
6.39
5.74
6.81

13.09
12.97
12.95
12.95
12.93
13.85
14.15
14.37
14.53
14.39
15.39
15.77
15.28
14.94
14.76
14.98
14.34
14.48
14.24
14.42
14.52
14.13
14.34
13.39
13.64
13.02
12.49
12.56
12.88
13.19
13.07
12.96
12.94
11.94
11.6
12.08
11.78
10.78
9.78
8.78
8.95
8.93
8.07
7.39
6.42
7.09
7.03

312,961
235,242
189,492
96,149
170,965
1,144,647
1,886,144
1,004,737
1,751,322
843,709
3,444,618
3,362,220
1,871,078
728,168
695,665
754,787
588,567
295,244
282,019
266,031
362,921
188,735
680,215
350,498
288,386
302,597
393,751
282,298
209,588
770,215
610,510
584,592
433,364
719,444
373,909
453,557
239,701
482,714
188,790
123,751
5,044,275
815,265
1,727,796
828,512
1,174,305
2,389,036
798,754

November 23, 2009

November 24, 2009
November 25, 2009
November 26, 2009
December 01, 2009
December 02, 2009
December 03, 2009
December 04, 2009
December 07, 2009
December 08, 2009
December 09, 2009
December 10, 2009
December 11, 2009
December 14, 2009
December 15, 2009
December 16, 2009
December 17, 2009
December 18, 2009
December 21, 2009
December 22, 2009
December 23, 2009
December 24, 2009
December 29, 2009
December 30, 2009
December 31, 2009

7.03
6.81
6.85
7.85
8.85
9.76
10.76
11.76
11.12
11.11
10.5
10.77
10.79
10.52
10.31
10.52
10.37
10.07
9.88
9.97
10.38
10.27
10.16
10.04
10.04

7.2
7.05
7.85
8.85
9.85
10.76
11.76
12.73
11.7
11.3
11.03
11.25
11.05
10.8
11.16
10.95
10.68
10.23
10.3
10.7
10.65
10.44
10.2
10.29
10.19

6.7
6.75
6.91
8.21
7.86
10.12
11.2
10.76
10.16
10.3
10.25
10.57
10.31
10.25
9.97
10.25
10
9.7
9.9
9.9
10.16
10.1
9.75
9.95
9.82

6.81
6.85
7.85
8.85
9.76
10.76
11.76
11.12
11.11
10.5
10.77
10.79
10.52
10.31
10.52
10.37
10.07
9.88
9.97
10.38
10.27
10.16
10.04
10.04
9.88

234,857
159,645
804,308
1,196,424
2,896,598
3,558,936
2,104,755
4,481,834
3,177,021
1,419,101
1,023,791
1,457,427
668,109
596,374
1,852,050
1,154,058
781,946
375,922
303,520
1,138,266
330,934
207,057
166,434
430,548
173,619

DATE
January 01, 2008
January 02, 2008
January 03, 2008
January 04, 2008
January 07, 2008
January 08, 2008
January 09, 2008
January 10, 2008
January 11, 2008
January 14, 2008
January 15, 2008
January 16, 2008
January 17, 2008
January 18, 2008
January 21, 2008
January 22, 2008
January 23, 2008
January 24, 2008
January 25, 2008
January 28, 2008
January 29, 2008
January 30, 2008
January 31, 2008
February 01, 2008
February 04, 2008
February 06, 2008
February 07, 2008
February 08, 2008
February 11, 2008
February 12, 2008
February 13, 2008
February 14, 2008
February 15, 2008
February 19, 2008
February 20, 2008
February 21, 2008
February 22, 2008
February 25, 2008
February 26, 2008
February 27, 2008
February 28, 2008
February 29, 2008
March 03, 2008
March 04, 2008
March 05, 2008
March 06, 2008

OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER

16.6
16.2
15.6
15.6 3,600,000
15.6
16.15
14.85
15.5 6,361,500
15.5
16.5
15.95
16.5 2,120,000
16.5
17.3
16.6
17.2 1,807,500
17.2
17.4
16.8
17.15 2,974,500
17.15
17.85
16.85
17.85 4,182,500
17.85
18.2
17.55
17.95 2,290,500
17.95
17.95
17.05
17.4 1,965,000
17.4
17.5
16.85
17.2
885,500
17.2
17.2
16.85
17
885,000
17
16.95
16.75
16.85
429,500
16.85
16.9
16.35
16.4
445,500
16.4
16.5
16
16.5 1,409,000
16.5
16.9
16.2
16.9
579,000
16.9
17
16.65
16.65
523,500
16.65
16.8
16.2
16.8
630,500
16.8
16.8
16.4
16.45
711,500
16.45
16.65
16.3
16.45
339,000
16.45
16.7
16.25
16.7
604,500
16.7
16.9
16.5
16.7 5,752,500
16.7
16.7
16.25
16.5 1,021,500
16.5
16.55
16.15
16.15
319,000
16.15
16.45
16.15
16.45
548,500
16.45
16.75
16.25
16.45 1,969,000
16.45
16.5
16.3
16.3
145,500
16.3
17.3
16.25
17.3 4,483,500
17.3
17.85
17.25
17.45 3,780,000
17.45
18.1
16.9
17 2,008,500
17
17.1
16.75
17
825,000
17
17.65
16.9
17.6 2,380,000
17.6
17.6
17.25
17.5
475,000
17.5
17.75
17.3
17.5
582,500
17.5
17.9
17.1
17.2 9,027,000
17.2
17.6
17.25
17.5 7,128,500
17.5
18.1
17.35
17.6 6,573,500
17.6
18
17.4
17.65 4,991,500
17.65
17.7
17.25
17.5 1,743,000
17.5
17.5
17.15
17.25 1,555,000
17.25
17.35
17.05
17.2
452,500
17.2
17.5
17.1
17.3 2,686,500
17.3
17.35
17
17.2
393,500
17.2
17.4
16.9
16.95 1,137,000
16.95
16.95
16.6
16.75
895,500
16.75
17
16.45
16.6 1,036,000
16.6
16.95
16.6
16.9
772,500
16.9
16.85
16.4
16.5
939,000

March 07, 2008

March 10, 2008
March 11, 2008
March 12, 2008
March 13, 2008
March 14, 2008
March 17, 2008
March 18, 2008
March 19, 2008
March 20, 2008
March 24, 2008
March 25, 2008
March 26, 2008
March 27, 2008
March 28, 2008
March 31, 2008
April 01, 2008
April 02, 2008
April 03, 2008
April 04, 2008
April 07, 2008
April 08, 2008
April 09, 2008
April 10, 2008
April 11, 2008
April 14, 2008
April 15, 2008
April 16, 2008
April 17, 2008
April 18, 2008
April 21, 2008
April 22, 2008
April 23, 2008
April 24, 2008
April 25, 2008
April 28, 2008
April 29, 2008
April 30, 2008
May 02, 2008
May 06, 2008
May 07, 2008
May 08, 2008
May 09, 2008
May 12, 2008
May 13, 2008
May 14, 2008
May 15, 2008

16.5
16.5
16.25
16.1
16.6
17.6
17.25
16.85
16.75
17.25
17.45
17.35
17.3
17.35
17
17.2
16.85
16.8
17.45
18
17.7
17.65
17.8
16.9
17
17.3
17.05
16.95
16.75
16.6
17.4
16.8
16.7
16.75
16.75
16.8
16.38
16.25
16.75
15.7
14.77
15.05
15
15.55
15.46
15.8
16.25

16.6
16.5
16.25
16.6
17.6
17.8
17
16.8
17.5
17.65
17.65
18
17.75
17.45
17.2
17.25
17.1
17.45
18.2
18.15
17.9
17.8
17.7
17.35
17.3
17.2
17.1
17
16.8
17.4
17.75
17
16.9
16.9
16.8
16.8
16.35
16.75
16.65
15.75
15.05
15.39
15.55
15.5
15.8
16.6
16.7

16.4
16.25
15.95
16.1
16.6
17
16.75
15.95
16.7
17.15
17.25
17.25
17.3
16.9
16.75
16.65
16.8
16.9
17.4
17.65
17.35
17.1
16.9
16.75
16.9
16.85
16.85
16.45
16.6
16.6
16.8
16.7
16.5
16.5
16.5
16.35
16.05
15.9
16.2
14.71
14.25
14.5
14.8
14.78
15.26
15.82
16.24

16.5
374,500
16.25
595,000
16.1
221,000
16.6
551,500
17.6 5,832,500
17.25 2,266,000
16.85
348,500
16.75 1,467,500
17.25 3,032,000
17.45 8,589,500
17.35 7,565,500
17.3 16,448,000
17.35 2,371,000
17 3,443,500
17.2 1,277,000
16.85 1,058,000
16.8
869,500
17.45 3,675,500
18 8,732,000
17.7 2,198,000
17.65
593,500
17.8 1,215,500
16.9 5,928,500
17 4,485,500
17.3 1,251,000
17.05
860,500
16.95 1,050,500
16.75
659,500
16.6
304,500
17.4 1,026,000
16.8 3,902,500
16.7
499,000
16.75 1,214,000
16.75 11,763,500
16.8
970,500
16.38
325,500
16.25
413,500
16.75
782,500
16.55
886,000
14.77 6,180,000
15.05
873,500
15
458,000
15.55
832,500
15.46
537,500
15.8
485,000
16.25 2,125,000
16.25 1,006,500

May 16, 2008

May 19, 2008
May 20, 2008
May 21, 2008
May 22, 2008
May 23, 2008
May 26, 2008
May 27, 2008
May 28, 2008
May 29, 2008
May 30, 2008
June 02, 2008
June 03, 2008
June 04, 2008
June 05, 2008
June 06, 2008
June 09, 2008
June 10, 2008
June 11, 2008
June 12, 2008
June 13, 2008
June 16, 2008
June 17, 2008
June 18, 2008
June 19, 2008
June 20, 2008
June 23, 2008
June 24, 2008
June 25, 2008
June 26, 2008
June 27, 2008
June 30, 2008
July 01, 2008
July 02, 2008
July 03, 2008
July 04, 2008
July 07, 2008
July 08, 2008
July 09, 2008
July 10, 2008
July 11, 2008
July 14, 2008
July 15, 2008
July 16, 2008
July 17, 2008
July 18, 2008
July 21, 2008

16.25
16.2
15.86
15.7
15.6
14.99
14.9
13.9
14.85
13.85
13.95
14.4
14.74
15.25
16.24
16.19
15.93
15.49
15.26
15.44
15.29
15.19
14.49
14.6
14.27
13.3
13.29
12.29
13.4
13.99
14.8
14.66
14.52
14.38
14.24
14.1
13.96
13.83
13.7
13.57
13.44
13.31
12.31
12.34
11.34
10.34
10.33

16.2
16.22
15.9
15.7
15.4
14.9
14.12
14.85
14.85
13.95
14.5
14.74
15.25
16.25
16.19
16.01
15.75
15.5
15.44
15.29
15.3
15.11
14.6
14.6
14.09
13.95
13
13.51
13.99
14.8
14.66
14.52
14.38
14.24
14.1
13.96
13.83
13.7
13.57
13.44
13.31
12.54
12.5
12.3
11.85
11
11.33

15.85
15.5
15.3
15.05
14.75
13.99
13.9
13.4
13.85
12.85
13.11
14
14.55
15.62
15.5
15.3
15.25
14.95
15.02
15.01
14.9
14.2
13.6
14.02
13.27
12.51
12.29
12.45
13.29
13.86
14.66
14.52
14.38
14.24
14.1
13.96
13.83
13.7
13.57
13.44
13.31
12.31
11.31
11.34
10.34
9.55
9.5

16.2
15.86
15.7
15.6
14.99
14.9
13.9
14.85
13.85
13.95
14.4
14.74
15.25
16.24
16.19
15.93
15.49
15.26
15.44
15.29
15.19
14.49
14.6
14.27
13.3
13.29
12.29
13.4
13.99
14.8
14.66
14.52
14.38
14.24
14.1
13.96
13.83
13.7
13.57
13.44
13.31
12.31
12.34
11.34
10.34
10.33
10.3

591,500
586,500
546,500
392,000
596,000
2,275,500
430,000
1,267,000
197,000
1,086,000
1,539,000
569,000
560,500
1,619,000
551,000
502,500
4,641,500
4,598,500
118,000
124,500
482,500
546,500
398,500
352,000
1,219,000
885,000
327,500
1,182,500
2,770,000
591,500
71,000
2,000
40,500
1,500
2,500
42,000
1,000
200,500
35,000
76,000
17,500
449,000
949,500
8,872,000
409,500
921,000
369,500

July 22, 2008

July 23, 2008
July 24, 2008
July 25, 2008
July 28, 2008
July 29, 2008
July 30, 2008
July 31, 2008
August 01, 2008
August 04, 2008
August 05, 2008
August 06, 2008
August 07, 2008
August 08, 2008
August 11, 2008
August 12, 2008
August 13, 2008
August 15, 2008
August 18, 2008
August 19, 2008
August 20, 2008
August 21, 2008
August 22, 2008
August 25, 2008
August 26, 2008
August 27, 2008
August 28, 2008
August 29, 2008
September 03, 2007
September 04, 2007
September 05, 2007
September 06, 2007
September 07, 2007
September 10, 2007
September 11, 2007
September 12, 2007
September 13, 2007
September 14, 2007
September 17, 2007
September 18, 2007
September 19, 2007
September 20, 2007
September 21, 2007
September 24, 2007
September 25, 2007
September 26, 2007
September 27, 2007

10.3
10.41
10.52
10.25
10.2
10.6
10.39
10.35
10.08
10.2
10
9
9.4
8.95
9.39
9.48
8.99
8.89
9.09
8.98
8.58
8.08
7.99
7.89
7
7
7.8
7.8
18.4
17.8
17.75
18.15
17.75
17.5
17.7
17.7
18
18.15
17.85
17.75
18
18.4
19.4
20.3
20.05
19.6
19.4

10.8
11.09
10.7
10.7
10.6
10.39
10.7
10.29
10.2
10
9.8
9.4
9
9.39
9.48
9.34
8.89
9.09
9.18
9.1
8.25
8
7.9
7.8
7
7.8
7.8
7.8
18.4
18.35
18.5
18.25
17.85
17.85
17.9
18.1
18.45
18.3
17.9
18.1
18.8
19.4
20.3
20.6
20.15
19.8
20.4

10.1
10.15
10
10
9.2
9.66
10.03
9.75
9.25
9.5
9
8.32
8.5
8.6
9.18
8.48
8.21
8.61
8.75
8.05
7.8
7.61
7.41
6.92
6.15
6.18
7.8
7.8
17.6
17.6
17.9
17.75
17.25
17.1
17.4
17.7
17.7
17.5
17.6
17.8
17.85
18.1
19.3
19.95
19.55
19.15
19.8

10.41 1,991,500
10.52 5,968,000
10.25 1,395,500
10.2 1,484,500
10.6 2,099,500
10.39
292,500
10.35 1,048,000
10.08
755,000
10.2 1,266,500
10 1,078,000
9 1,403,000
9.4 1,460,500
8.95 1,728,500
9.39
763,000
9.48
348,000
8.99 1,001,000
8.89
671,500
9.09
458,000
8.98 1,796,500
8.58 2,872,500
8.08
902,500
7.99
788,500
7.89
654,500
7 1,278,500
7 2,016,000
7.8 1,798,000
7.8 1,026,500
7.8
1,000
17.8 7,028,000
17.75 8,134,000
18.15 8,926,500
17.75 2,287,500
17.5 2,102,500
17.7 1,779,000
17.7 1,364,000
18 1,805,500
18.15 4,452,500
17.85 1,802,000
17.75 5,524,000
18 1,516,500
18.4 10,841,000
19.4 15,083,500
20.3 18,200,000
20.05 8,376,500
19.6 3,768,000
19.4 2,535,000
20.4 5,701,000

September 28, 2007

October 06, 2008
October 16, 2008
November 05, 2008
December 15, 2008
December 16, 2008
December 17, 2008
December 18, 2008
December 19, 2008
December 22, 2008
December 23, 2008
December 24, 2008
December 26, 2008
December 29, 2008
December 30, 2008
December 31, 2008
January 01, 2009
January 02, 2009
January 05, 2009
January 06, 2009
January 09, 2009
January 12, 2009
January 13, 2009
January 14, 2009
January 15, 2009
January 16, 2009
January 19, 2009
January 20, 2009
January 21, 2009
January 22, 2009
January 23, 2009
January 26, 2009
January 27, 2009
January 28, 2009
January 29, 2009
January 30, 2009
February 02, 2009
February 03, 2009
February 04, 2009
February 06, 2009
February 09, 2009
February 10, 2009
February 11, 2009
February 12, 2009
February 13, 2009
February 16, 2009
February 17, 2009

20.4
7.8
7.8
7.8
7.8
6.8
5.8
4.8
3.8
4.09
3.53
2.99
3.22
3.68
3.67
3.01
2.97
3.1
3.49
4.23
5.11
4.26
3.76
4.32
3.93
3.52
3.38
3.51
3.51
3.32
3.16
3.22
2.73
2.84
3.1
3.11
3.27
3.04
2.94
3.03
2.9
2.81
2.66
2.7
2.58
2.72
2.75

21.3
7.8
7.8
7.8
6.8
5.8
4.8
3.82
4.34
4
3.39
3.31
4.22
3.99
3.62
3.37
3.22
3.6
4.47
5.2
5.47
4.3
4.65
4.39
4.24
3.68
3.75
3.86
3.66
3.39
3.25
3.3
3.05
3.39
3.28
3.32
3.24
3.07
3.18
3.13
3
2.85
2.88
2.78
2.83
2.82
2.69

20.25
7.8
7.8
7.8
6.8
5.8
4.8
3.8
3.5
3.5
2.75
2.85
3.25
3.59
3
2.7
2.55
3.15
3.55
4.25
4.17
3.56
3.5
3.86
3.47
3.28
3.1
3.45
3.23
3.06
3.07
2.67
2.65
2.85
3.02
3.05
3.01
2.87
2.91
2.85
2.77
2.63
2.57
2.57
2.61
2.67
2.55

20.7
7.8
7.8
7.8
6.8
5.8
4.8
3.8
4.09
3.53
2.99
3.22
3.68
3.67
3.01
2.97
3.1
3.49
4.23
5.11
4.26
3.76
4.32
3.93
3.52
3.38
3.51
3.51
3.32
3.16
3.22
2.73
2.84
3.1
3.11
3.27
3.04
2.94
3.03
2.9
2.81
2.66
2.7
2.58
2.72
2.75
2.6

17,476,000
2,500
61,000
1,000
0
90,000
9,000
353,000
1,259,500
224,500
922,000
155,000
1,791,000
572,500
1,141,000
972,000
6,716,500
2,968,500
6,649,500
7,163,500
6,592,500
11,122,000
26,885,500
8,357,500
8,163,500
3,056,500
2,896,000
10,186,000
3,420,000
3,466,500
1,538,500
7,969,000
10,021,500
44,080,000
9,835,500
10,045,000
9,385,000
5,283,500
8,330,000
5,705,500
3,330,500
2,727,500
2,536,500
1,220,000
3,897,500
1,343,500
1,932,500

February 18, 2009

February 19, 2009
February 20, 2009
February 23, 2009
February 24, 2009
February 25, 2009
February 26, 2009
February 27, 2009
March 02, 2009
March 03, 2009
March 04, 2009
March 05, 2009
March 06, 2009
March 09, 2009
March 11, 2009
March 12, 2009
March 13, 2009
March 16, 2009
March 17, 2009
March 18, 2009
March 19, 2009
March 20, 2009
March 24, 2009
March 25, 2009
March 26, 2009
March 27, 2009
March 30, 2009
March 31, 2009
April 01, 2009
April 02, 2009
April 03, 2009
April 06, 2009
April 07, 2009
April 08, 2009
April 09, 2009
April 10, 2009
April 13, 2009
April 14, 2009
April 15, 2009
April 16, 2009
April 17, 2009
April 20, 2009
April 21, 2009
April 22, 2009
April 23, 2009
April 24, 2009
April 27, 2009

2.6
2.66
2.83
2.89
2.74
2.67
2.24
2.38
2.52
2.45
2.37
2.51
2.39
2.39
2.3
2.12
2.21
2.19
2.85
2.53
2.59
2.52
2.46
2.81
2.67
2.53
2.61
3.06
2.81
2.93
3.02
3.18
3.23
3.67
3.27
3.21
3.51
3.95
3.65
3.48
3.49
3.84
3.99
3.71
3.45
3.2
3.42

2.84
2.98
3.1
2.9
2.83
2.73
2.48
2.58
2.58
2.43
2.57
2.57
2.45
2.4
2.33
2.26
2.25
2.95
2.84
2.7
2.69
2.65
2.87
2.97
2.7
2.65
3.25
3.13
3.08
3.17
3.35
3.28
3.85
3.85
3.48
3.56
4.08
4.08
3.74
3.9
4
4.2
4.08
3.84
3.67
3.55
3.5

2.5
2.68
2.85
2.71
2.6
2.2
2.21
2.39
2.4
2.35
2.4
2.37
2.3
2.3
2.1
2.14
2.11
2.55
2.46
2.45
2.5
2.4
2.5
2.62
2.5
2.5
2.69
2.75
2.87
2.96
3.04
3.09
3.21
3.23
3.12
3.25
3.6
3.6
3.36
3.36
3.4
3.93
3.65
3.38
3.16
3.17
3.14

2.66
2.83
2.89
2.74
2.67
2.24
2.38
2.52
2.45
2.37
2.51
2.39
2.39
2.3
2.12
2.21
2.19
2.85
2.53
2.59
2.52
2.46
2.81
2.67
2.53
2.61
3.06
2.81
2.93
3.02
3.18
3.23
3.67
3.27
3.21
3.51
3.95
3.65
3.48
3.49
3.84
3.99
3.71
3.45
3.2
3.42
3.18

3,841,000
7,702,000
9,322,000
1,181,000
2,321,500
3,837,500
1,890,000
701,000
429,500
327,500
1,094,000
750,500
497,000
371,500
2,029,000
2,645,500
685,000
16,256,500
5,300,000
2,586,000
1,651,000
1,589,000
9,044,000
4,776,000
1,490,500
1,286,500
22,939,500
6,083,500
3,956,000
5,638,000
11,972,500
5,128,000
33,407,500
13,094,000
7,077,500
5,795,000
27,223,000
8,629,500
2,716,000
6,460,500
9,340,000
11,750,000
3,842,500
3,293,500
3,636,500
2,920,500
837,000

April 28, 2009

April 29, 2009
April 30, 2009
May 15, 2009
May 14, 2009
May 13, 2009
May 12, 2009
May 11, 2009
May 08, 2009
May 07, 2009
May 06, 2009
May 05, 2009
May 04, 2009
May 18, 2009
May 19, 2009
May 20, 2009
May 21, 2009
May 22, 2009
May 25, 2009
May 26, 2009
May 27, 2009
May 28, 2009
May 29, 2009
June 01, 2009
June 02, 2009
June 03, 2009
June 04, 2009
June 05, 2009
June 08, 2009
June 09, 2009
June 10, 2009
June 11, 2009
June 12, 2009
June 15, 2009
June 16, 2009
June 17, 2009
June 18, 2009
June 19, 2009
June 22, 2009
June 23, 2009
June 24, 2009
June 25, 2009
June 26, 2009
June 29, 2009
June 30, 2009
July 01, 2009
July 02, 2009

3.18
3.28
3.21
2.93
3.13
3.15
3.11
3.14
3.1
3.21
3.02
3.06
3.15
2.94
2.99
2.97
2.91
2.77
3.06
3.02
2.92
2.95
2.96
2.96
2.88
2.8
2.7
2.7005
2.7151
2.68
2.71
2.58
2.57
2.69
2.7
2.63
2.74
2.65
2.61
2.57
2.54
2.58
2.58
2.58
2.53
2.5
2.54

3.34
3.44
3.24
3.13
3.13
3.25
3.23
3.24
3.23
3.3
3.3
3.25
3.35
3.09
3.12
2.99
2.9
3.18
3.14
3.04
3.02
3.06
3.09
3
2.9
2.95
2.75
2.8
2.78
2.75
2.8
2.68
2.79
2.85
2.73
2.79
2.85
2.75
2.74
2.65
2.6
2.62
2.7
2.65
2.58
2.58
2.74

3.1
3.17
3.05
2.88
2.9
3.06
3.09
3.05
3.02
3.1
3.03
2.98
3.01
2.9
2.91
2.9
2.75
2.81
2.96
2.9
2.9
2.94
2.93
2.85
2.78
2.65
2.66
2.66
2.55
2.6
2.55
2.55
2.58
2.65
2.53
2.62
2.58
2.58
2.56
2.51
2.5
2.51
2.54
2.5
2.45
2.5
2.5

3.28
3.21
3.15
2.94
2.93
3.13
3.15
3.11
3.14
3.1
3.21
3.02
3.06
2.99
2.97
2.91
2.77
3.06
3.02
2.92
2.95
2.96
2.96
2.88
2.8
2.7
2.7005
2.7151
2.68
2.71
2.58
2.57
2.69
2.7
2.63
2.74
2.65
2.61
2.57
2.54
2.58
2.58
2.58
2.53
2.5
2.54
2.69

1,658,500
1,077,500
799,000
724,000
1,076,000
395,500
862,500
305,000
572,500
2,460,500
1,646,500
1,454,500
991,500
809,000
229,000
251,000
462,000
2,308,500
715,000
756,500
398,500
678,000
1,227,000
384,500
647,500
1,207,500
336,500
215,500
774,500
881,500
1,501,000
475,000
389,000
706,500
288,000
254,500
702,000
74,500
416,000
329,000
191,500
246,000
526,000
193,000
383,000
132,500
849,000

July 03, 2009

July 06, 2009
July 07, 2009
July 08, 2009
July 09, 2009
July 10, 2009
July 13, 2009
July 14, 2009
July 15, 2009
July 16, 2009
July 17, 2009
July 20, 2009
July 21, 2009
July 22, 2009
July 23, 2009
July 24, 2009
July 27, 2009
July 28, 2009
July 29, 2009
July 30, 2009
July 31, 2009
August 03, 2009
August 04, 2009
August 05, 2009
August 06, 2009
August 07, 2009
August 10, 2009
August 11, 2009
August 12, 2009
August 13, 2009
August 17, 2009
August 18, 2009
August 19, 2009
August 20, 2009
August 21, 2009
August 24, 2009
August 25, 2009
August 26, 2009
August 27, 2009
August 28, 2009
August 31, 2009
September 01, 2009
September 02, 2009
September 03, 2009
September 04, 2009
September 07, 2009
September 08, 2009

2.69
2.67
2.66
2.71
2.65
2.94
3.02
2.98
2.9
2.91
2.94
3.24
3.61
3.99
3.75
3.9
4.01
3.89
3.76
3.7
3.63
4.06
3.78
3.83
3.81
3.74
3.54
3.69
3.54
3.46
3.53
3.36
3.3
3.22
3.13
3.35
3.37
3.4
3.3
3.25
3.49
3.61
3.46
3.42
3.4
3.45
3.45

2.73
2.8
2.86
2.77
2.98
3.2
3.13
3.06
3
2.95
3.34
3.87
4.06
4.1
3.98
4.05
4.14
3.95
4
3.87
4.1
4.15
3.92
3.94
3.85
3.85
3.78
3.74
3.65
3.65
3.51
3.45
3.4
3.3
3.45
3.48
3.45
3.44
3.39
3.95
3.69
3.69
3.54
3.5
3.69
3.55
3.5

2.58
2.64
2.65
2.6
2.62
2.86
2.9
2.88
2.9
2.83
2.91
3.24
3.65
3.66
3.65
3.75
3.81
3.63
3.65
3.59
3.65
3.72
3.75
3.75
3.66
3.49
3.45
3.5
3.45
3.46
3.27
3.25
3.19
3.07
3.15
3.3
3.3
3.27
3.21
3.2
3.3
3.4
3.4
3.36
3.4
3.4
3.3

2.67 1,281,500
2.66 1,356,500
2.71 1,315,500
2.65
303,000
2.94 5,495,500
3.02 4,891,500
2.98 2,424,000
2.9 1,149,000
2.91
562,000
2.94
382,500
3.24 6,854,500
3.61 15,328,000
3.99 15,782,494
3.75 7,018,863
3.9 3,747,738
4.01 7,191,165
3.89 2,963,316
3.76 1,095,145
3.7 2,960,151
3.63 1,002,782
4.06 6,997,768
3.78 4,400,194
3.83 1,013,140
3.81
633,589
3.74
473,712
3.54 1,342,543
3.69 3,806,983
3.54
811,517
3.46 1,428,703
3.53
661,308
3.36 1,084,110
3.3
625,021
3.22
443,712
3.13
380,151
3.35 1,325,117
3.37
614,091
3.4
374,931
3.3
438,532
3.25
303,818
3.49 2,110,841
3.61 1,695,942
3.46
720,881
3.42
600,989
3.4
555,449
3.45 2,119,647
3.45
535,430
3.33
434,329

September 09, 2009

September 10, 2009
September 11, 2009
September 14, 2009
September 15, 2009
September 16, 2009
September 17, 2009
September 18, 2009
September 24, 2009
September 25, 2009
September 28, 2009
September 29, 2009
September 30, 2009
October 01, 2009
October 02, 2009
October 05, 2009
October 06, 2009
October 07, 2009
October 08, 2009
October 09, 2009
October 12, 2009
October 13, 2009
October 14, 2009
October 15, 2009
October 16, 2009
October 19, 2009
October 20, 2009
October 21, 2009
October 22, 2009
October 23, 2009
October 26, 2009
October 27, 2009
October 28, 2009
October 29, 2009
October 30, 2009
November 02, 2009
November 03, 2009
November 04, 2009
November 05, 2009
November 06, 2009
November 10, 2009
November 11, 2009
November 12, 2009
November 13, 2009
November 16, 2009
November 17, 2009
November 18, 2009

3.33
3.43
3.4
3.32
3.29
3.25
3.24
3.19
3.5
3.71
3.47
3.76
3.88
4.32
3.96
3.83
3.91
3.79
3.76
3.75
3.84
3.73
3.68
3.7
3.63
3.58
3.27
3.52
3.23
3.35
3.42
3.49
3.35
3.42
3.42
3.51
3.23
3.23
3.31
3.27
3.2
3.06
3.09
3.11
3.54
3.58
3.45

3.48
3.5
3.45
3.41
3.38
3.37
3.3
3.55
3.82
3.8
3.98
4.08
4.5
4.45
3.95
4.08
3.95
3.95
3.98
4.08
3.89
3.8
3.78
3.84
3.75
3.58
3.57
3.55
3.47
3.55
3.58
3.55
3.5
3.71
3.65
3.64
3.33
3.35
3.37
3.25
3.25
3.14
3.15
3.7
3.65
3.63
3.62

3.35
3.36
3.28
3.25
3.19
3.2
3.15
3.2
3.54
3.41
3.4
3.7
3.85
3.91
3.75
3.8
3.75
3.75
3.7
3.76
3.72
3.65
3.65
3.52
3.55
3.25
3.28
3.2
3.2
3.28
3.36
3.33
3.32
3.4
3.44
3.15
3.1
3.21
3.2
3.1
2.98
2.95
3
3.11
3.45
3.4
3.4

3.43
988,908
3.4
356,043
3.32
528,203
3.29
446,146
3.25
291,858
3.24
219,528
3.19
817,558
3.5 2,694,757
3.71 4,519,086
3.47 3,070,410
3.76 7,436,086
3.88 9,500,785
4.32 30,995,933
3.96 4,767,788
3.83 2,585,250
3.91 5,519,233
3.79 1,229,244
3.76
845,339
3.75 1,873,555
3.84 2,906,654
3.73
279,949
3.68
312,265
3.7
441,652
3.63 1,021,103
3.58
535,321
3.27 1,530,788
3.52
793,773
3.23 1,252,122
3.35
848,144
3.42 1,390,056
3.49
487,201
3.35
307,808
3.42
434,307
3.42 3,404,561
3.51 2,967,113
3.23
828,317
3.23
492,809
3.31
346,518
3.27
616,664
3.2
580,828
3.06
887,155
3.09
373,731
3.11
375,614
3.54 5,876,897
3.58 1,919,036
3.45
477,169
3.42
457,064

November 19, 2009

November 20, 2009
November 23, 2009
November 24, 2009
November 25, 2009
November 26, 2009
December 01, 2009
December 02, 2009
December 03, 2009
December 04, 2009
December 07, 2009
December 08, 2009
December 09, 2009
December 10, 2009
December 11, 2009
December 14, 2009
December 15, 2009
December 16, 2009
December 17, 2009
December 18, 2009
December 21, 2009
December 22, 2009
December 23, 2009
December 24, 2009
December 29, 2009
December 30, 2009
December 31, 2009

3.42
3.37
3.34
3.34
3.34
3.32
3.36
3.42
3.51
3.43
3.57
3.48
3.46
3.46
3.49
3.52
3.57
3.59
3.53
3.66
3.52
3.44
3.6
3.62
3.83
3.72
3.78

3.53
3.4
3.49
3.4
3.45
3.39
3.53
3.65
3.66
3.75
3.64
3.55
3.6
3.57
3.57
3.6
3.65
3.6
3.81
3.7
3.54
3.69
3.69
3.86
3.83
3.9
3.8

3.25
3.21
3.26
3.31
3.23
3.27
3.22
3.39
3.4
3.46
3.45
3.39
3.37
3.45
3.44
3.51
3.51
3.48
3.53
3.49
3.4
3.44
3.55
3.5
3.52
3.75
3.66

3.37
3.34
3.34
3.34
3.32
3.36
3.42
3.51
3.43
3.57
3.48
3.46
3.46
3.49
3.52
3.57
3.59
3.53
3.66
3.52
3.44
3.6
3.62
3.83
3.72
3.78
3.7

733,956
1,183,785
1,442,445
155,964
144,216
201,667
631,019
1,332,711
1,329,365
2,679,761
297,680
525,347
614,366
759,050
482,065
344,558
716,407
1,257,025
4,431,899
612,062
603,213
2,241,956
1,021,998
6,596,657
558,725
2,073,704
375,391

DATE
January 07, 2008
January 10, 2008
January 11, 2008
January 15, 2008
January 16, 2008
January 17, 2008
January 18, 2008
January 22, 2008
January 23, 2008
January 25, 2008
January 28, 2008
January 30, 2008
January 31, 2008
February 13, 2008
February 20, 2008
February 26, 2008
February 27, 2008
February 28, 2008
February 29, 2008
March 05, 2008
March 10, 2008
March 14, 2008
March 18, 2008
March 19, 2008
March 24, 2008
March 26, 2008
March 31, 2008
April 01, 2008
April 02, 2008
April 08, 2008
April 15, 2008
April 16, 2008
April 17, 2008
April 18, 2008
April 25, 2008
May 02, 2008
May 07, 2008
May 09, 2008
May 13, 2008
March 09, 2009
March 11, 2009
March 12, 2009
March 13, 2009
March 20, 2009
March 24, 2009
March 25, 2009

OPEN RATEHIGH RATE LOW RATE CLOSING RATE

TURNOVER
15.5
15
15
15
10,000
15
15.5
15.5
15.5
500
15.5
15.05
15
15
6,000
15
15
15
15
500
15
15
14
14.05
14,500
14.05
14.5
14
14
7,500
14
14.45
14.45
14.45
500
14.45
14.65
14.65
14.65
500
14.65
14.1
14
14
4,000
14
13.6
13.6
13.6
1,000
13.6
14.45
14.45
14.45
500
14.45
14.1
14
14.1
9,000
14.1
14
13.75
13.75
10,500
13.75
14
14
14
2,000
14
13.6
13.6
13.6
500
13.6
14.6
14
14.1
25,500
14.1
14.25
14.25
14.25
0
14.25
14.35
14.25
14.25
4,500
14.25
14.9
14.5
14.5
11,000
14.5
14.25
14
14
15,500
14
14.05
14.05
14.05
0
14.05
14.5
14.5
14.5
10,000
14.5
14.1
14.1
14.1
1,000
14.1
14.5
14.5
14.5
500
14.5
14.5
14.45
14.5
11,000
14.5
14
14
14
500
14
14
14
14
500
14
14.35
14.35
14.35
1,000
14.35
14.5
14
14.5
1,500
14.5
14.5
14.5
14.5
1,000
14.5
13.7
13.5
13.5
1,500
13.5
14
14
14
500
14
14.45
14.45
14.45
500
14.45
14.5
14.5
14.5
11,500
14.5
14.85
14.85
14.85
1,000
14.85
13.9
13.9
13.9
4,500
14.05
14.9
14.5
14.9
3,000
14.9
15.7
15.45
15.7
3,500
15.7
15.5
15.5
15.5
3,500
15.5
14.5
14.5
14.5
0
14.5
13.5
13.5
13.5
0
13.5
12.5
12.5
12.5
0
12.5
11.5
11.5
11.5
0
11.5
10.5
10.5
10.5
0
10.5
9.5
9.5
9.5
0
9.5
8.9
8.5
8.6
2,000

March 26, 2009

March 27, 2009
March 30, 2009
March 31, 2009
April 01, 2009
April 02, 2009
April 06, 2009
April 07, 2009
April 13, 2009
April 15, 2009
April 20, 2009
April 21, 2009
April 29, 2009
May 07, 2009
May 06, 2009
May 04, 2009
May 20, 2009
May 21, 2009
June 02, 2009
June 25, 2009
June 29, 2009
June 30, 2009
July 02, 2009
July 09, 2009
July 16, 2009
July 20, 2009
July 21, 2009
July 22, 2009
July 23, 2009
August 05, 2009
August 06, 2009
August 07, 2009
August 10, 2009
August 11, 2009
August 12, 2009
August 20, 2009
August 21, 2009
August 26, 2009
September 01, 2009
September 04, 2009
September 07, 2009
September 08, 2009
September 09, 2009
September 10, 2009
September 14, 2009
September 15, 2009
September 16, 2009

8.6
8
7.75
8.66
9.54
9.85
9.85
10.84
10.5
11
10.05
10
10.67
8.61
9.6
9.67
8.6
7.63
7.75
7.5
7.5
8.05
8
8.1
8.11
7.75
8.25
7.85
7.65
7.53
7.2
7.25
7.28
7.3
7.41
8
7.5
8
8
8
7.67
8.03
8.25
8.05
8.06
8.03
8.25

8
8
8.75
9.66
9.9
9.85
10.85
10.5
11
10.05
10.1
10.9
9.67
8.6
8.61
9.6
7.7
8
7.5
7.5
8.25
8
8.2
8.11
7.76
8.25
7.85
7.65
7.55
7.2
7.25
7.28
7.3
7.41
8
7.5
8
8.01
8
7.8
8.2
8.25
8.05
8.06
9
8.27
9.25

8
7
8
8.9
9.25
9.85
10.5
10.5
10.5
10.05
9.99
10.05
9.67
8.6
8.61
9.6
7.6
7.75
7.5
7.5
8.05
8
8
8.11
7.75
7.01
7.76
7.6
7.5
7.12
7.01
7.28
7.3
7.41
8
7.5
8
8
8
7.6
7.9
8.25
8
8.06
8
8.2
8.46

8
7.75
8.66
9.54
9.85
9.85
10.84
10.5
11
10.05
10
10.67
9.67
8.6
8.61
9.6
7.63
7.75
7.5
7.5
8.05
8
8.1
8.11
7.75
8.25
7.85
7.65
7.53
7.2
7.25
7.28
7.3
7.41
8
7.5
8
8
8
7.67
8.03
8.25
8.05
8.06
8.03
8.25
8.46

1,000
39,000
31,500
4,500
2,000
500
8,000
1,500
1,500
2,000
67,000
4,000
0
0
1,500
0
1,500
3,000
500
500
1,000
500
7,000
0
2,500
1,500
239
200
1,000
384
500
0
0
0
1,500
5,000
2,500
2,000
1,000
5,170
1,500
500
206
0
192,001
22,101
5,300

September 17, 2009

September 18, 2009
September 24, 2009
September 25, 2009
September 28, 2009
September 29, 2009
September 30, 2009
October 01, 2009
October 02, 2009
October 05, 2009
October 06, 2009
October 07, 2009
October 08, 2009
October 09, 2009
October 12, 2009
October 13, 2009
October 14, 2009
October 15, 2009
October 16, 2009
October 19, 2009
October 20, 2009
October 22, 2009
October 23, 2009
October 26, 2009
October 27, 2009
October 28, 2009
November 02, 2009
November 03, 2009
November 04, 2009
November 05, 2009
November 06, 2009
November 10, 2009
November 11, 2009
November 12, 2009
November 16, 2009
November 17, 2009
November 18, 2009
November 19, 2009
November 20, 2009
November 23, 2009
November 25, 2009
November 26, 2009
December 01, 2009
December 02, 2009
December 03, 2009
December 04, 2009
December 07, 2009

8.46
8.51
9
9.05
9.5
9.7
9
9.69
9.61
9.38
9.25
9.85
9.56
9.39
9.84
9.5
9.5
10.14
9.78
9.5
10
9.94
9.4
9.5
9.8
10
9.95
9.9
10
10.5
11.1
11.45
10.75
10.1
10.9
10.5
10.18
10.2
10.25
10.5
10.25
10.9
11.3
10.85
11.74
11
11.71

9.4
9
9.74
9.5
9.75
9.39
9.69
10.5
9.5
9.25
9.85
10
9.5
9.9
9.99
9.99
10.5
10.2
9.5
10
9.95
9.4
9.5
9.8
10
10.2
9.9
10.48
10.59
11.1
11.45
11.45
10.1
10.9
11.74
11.1
10.2
10.25
10.5
10.98
11.25
11.4
10.85
11.85
11.25
11.75
12.71

8.26
8.99
9.05
9.5
9.7
8.7
8.45
9.61
9.25
9.02
9.85
9.3
9.25
9.5
9.5
9.5
9.5
9.75
9.5
10
9.94
9.4
9
9.3
9.5
9.75
9.9
10
10
10.02
11.45
10.75
10.1
10.25
10.5
10.1
10.2
10.25
10.5
10.25
10.9
10.4
10.85
11
11
11
11.7

8.51
9
9.05
9.5
9.7
9
9.69
9.61
9.38
9.25
9.85
9.56
9.39
9.84
9.5
9.5
10.14
9.78
9.5
10
9.94
9.4
9.5
9.8
10
9.95
9.9
10
10.5
11.1
11.45
10.75
10.1
10.9
10.5
10.18
10.2
10.25
10.5
10.25
10.9
11.3
10.85
11.74
11
11.71
12.71

3,003
22,500
1,002
4
10
12,201
16,452
8,673
2,000
17,220
1,001
11,600
5,500
1,176
900
3,900
20,816
30,800
1,400
5
500
2,000
3,200
4,045
1,215
11,985
0
8,101
4,985
10,572
5
6,000
599
1,010
505
2,324
0
0
1,000
133
618
4,435
500
3,613
1,286
30,560
51,490

December 08, 2009

December 09, 2009
December 10, 2009
December 11, 2009
December 14, 2009
December 15, 2009
December 16, 2009
December 17, 2009
December 18, 2009
December 22, 2009
December 23, 2009
December 24, 2009
December 29, 2009
December 30, 2009
December 31, 2009

12.71
12.99
13.99
14
14.05
13.83
14.2
13.81
13.62
13.01
13.75
14
13.9
14
14.25

13.5
13.99
14.99
14.5
14.72
14.75
14.5
13.65
13.95
13.75
14
14.25
14.25
14.25
14.5

12.25
13.65
14
13.25
13.1
13.5
13.65
13.62
13
13
14
13.25
14
14.25
14.25

12.99
13.99
14
14.05
13.83
14.2
13.81
13.62
13.01
13.75
14
13.9
14
14.25
14.48

25,601
38,376
23,205
507
71
1,715
53
464
1,065
164
5
3,301
3,784
5,111
10,001

DATE
OPEN RATEHIGH RATE LOW RATE CLOSING RATE
TURNOVER
January 01, 2008
26.65
27.65
25.4
27.65
4,000
January 03, 2008
27.65
28.95
26.7
28.95
5,000
January 07, 2008
28.95
28.9
28.9
28.9
8,000
January 08, 2008
28.9
28.05
28.05
28.05
1,000
January 14, 2008
28.05
28
28
28
0
January 21, 2008
28
28
28
28
1,000
January 22, 2008
28
27.7
27.7
27.7
0
January 23, 2008
27.7
27.9
26.5
26.5
1,500
January 24, 2008
26.5
25.2
25.2
25.2
500
January 29, 2008
25.2
26.35
26.35
26.35
1,000
February 21, 2008
26.35
26.7
26.7
26.7
500
February 22, 2008
26.7
25.4
25.4
25.4
1,000
February 27, 2008
25.4
24.75
24.4
24.4
2,000
March 12, 2008
24.4
24.8
24.8
24.8
500
March 17, 2008
24.8
24.5
24.5
24.5
0
March 18, 2008
24.5
23.5
23.5
23.5
0
March 19, 2008
23.5
24.65
23
24.65
3,000
March 25, 2008
24.65
25.7
25.7
25.7
1,000
March 27, 2008
25.7
26
26
26
1,500
March 28, 2008
26
26.9
24.7
24.7
3,500
April 04, 2008
24.7
25.75
25.75
25.75
2,000
April 08, 2008
25.75
25.75
25
25.75
3,000
April 11, 2008
25.75
27
26
27
4,500
April 14, 2008
27
28.35
27.5
28.35
2,000
May 02, 2008
28.35
27
27
27
1,000
May 06, 2008
25.65
24.4
24.37
24.37
1,500
May 08, 2008
24.37
23.16
23.16
23.16
1,000
June 04, 2008
23.16
24
22.05
22.5
21,000
June 05, 2008
22.5
23.62
23
23.62
4,500
June 06, 2008
23.62
24.8
24.8
24.8
14,000
June 09, 2008
24.8
26.04
26.04
26.04
500
June 10, 2008
26.04
27.34
27.34
27.34
500
June 13, 2008
27.34
28.7
28.7
28.7
500
June 16, 2008
28.7
30.13
30.13
30.13
2,000
June 17, 2008
30.13
31.63
31.63
31.63
7,000
June 18, 2008
31.63
33.21
33.21
33.21
4,500
June 19, 2008
33.21
34.87
34.87
34.87
31,500
June 20, 2008
34.87
36.61
33.13
36.61
11,500
June 23, 2008
36.61
38.44
34.78
34.78
6,500
June 24, 2008
34.78
38.25
34.44
38.25
22,500
June 25, 2008
38.25
38
37.87
37.87
1,500
June 26, 2008
37.87
37.5
37.5
37.5
500
June 30, 2008
37.5
41.25
40
41.25
46,000
July 01, 2008
41.25
45.35
45
45.35
3,500
July 02, 2008
45.35
49.88
47
49.88
5,000
July 03, 2008
49.88
54.86
54.8
54.86
5,500

July 04, 2008

July 07, 2008
July 08, 2008
July 09, 2008
July 10, 2008
July 14, 2008
July 17, 2008

54.86
55
60.5
66.55
71.4
70.69
67.18

55
60.5
66.55
73.1
72.4
67.18
67.18

54.32
54.52
61.75
66.05
70.69
67.18
67.18

55
60.5
66.55
71.4
70.69
67.18
67.18

4,000
17,000
25,000
18,000
11,000
500
500