Spreadsheet: 230067d1366673781-all-data-in-one-column-with-comma-separation-vix-g09
Sheet: VIX G09

Trade Date | Futures | Open | High | Low | Close | Settle | Change | Total Volume | EFP | Open Interest
02/19/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
02/20/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.2 | 24.2 | 0 | 0 | 0
02/21/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.88 | -0.32 | 0 | 0 | 0
02/22/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.5 | 0.62 | 0 | 0 | 0
02/25/2008 | G (Feb 09) | 24 | 24 | 24 | 24 | 23.21 | -1.29 | 10 | 0 | 10
02/26/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24 | 0.79 | 0 | 0 | 10
02/27/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.15 | 0.15 | 0 | 0 | 10
02/28/2008 | G (Feb 09) | 24.4 | 24.4 | 24.4 | 24.4 | 24.25 | 0.1 | 3 | 0 | 13
02/29/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.64 | 1.39 | 0 | 0 | 13
2008-03-03 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.18 | -0.46 | 0 | 0 | 13
2008-04-03 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.57 | -0.61 | 0 | 0 | 13
2008-05-03 00:00:00 | G (Feb 09) | 24.9 | 24.9 | 24.9 | 24.9 | 23.91 | -0.66 | 1 | 0 | 14
2008-06-03 00:00:00 | G (Feb 09) | 24.08 | 24.08 | 24.08 | 24.08 | 24.83 | 0.92 | 10 | 0 | 14
2008-07-03 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.17 | 0.34 | 0 | 0 | 14
2008-10-03 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.33 | 0.16 | 0 | 0 | 14
2008-11-03 00:00:00 | G (Feb 09) | 24.77 | 24.77 | 24.75 | 24.75 | 24.21 | -1.12 | 11 | 0 | 25
2008-12-03 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.92 | 0.71 | 0 | 0 | 25
03/13/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.35 | 0.43 | 0 | 0 | 25
03/14/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.84 | 0.49 | 0 | 0 | 25
03/17/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.52 | -0.32 | 0 | 0 | 23
03/18/2008 | G (Feb 09) | 24.03 | 24.03 | 24.03 | 24.03 | 24.78 | -0.74 | 1 | 0 | 24
03/19/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 25.38 | 0.6 | 0 | 0 | 24
03/20/2008 | G (Feb 09) | 24.03 | 24.03 | 24.03 | 24.03 | 24.83 | -0.55 | 2 | 0 | 24
03/24/2008 | G (Feb 09) | 25.49 | 25.49 | 25.49 | 25.49 | 23.25 | -1.58 | 1 | 0 | 24
03/25/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.12 | 0.87 | 0 | 0 | 24
03/26/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.46 | 0.34 | 0 | 0 | 24
03/27/2008 | G (Feb 09) | 24.78 | 25.24 | 23.84 | 25.24 | 24.51 | 0.05 | 3 | 0 | 24
03/28/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.6 | 0.09 | 0 | 0 | 24
03/31/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.77 | 0.17 | 0 | 0 | 24
2008-01-04 00:00:00 | G (Feb 09) | 24.37 | 24.37 | 24.37 | 24.37 | 24.09 | -0.68 | 1 | 0 | 24
2008-02-04 00:00:00 | G (Feb 09) | 23.52 | 24.9 | 23.52 | 24.9 | 24.03 | -0.06 | 2 | 0 | 25
2008-03-04 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.15 | 0.12 | 0 | 0 | 25
2008-04-04 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.88 | -0.27 | 0 | 0 | 25
2008-07-04 00:00:00 | G (Feb 09) | 24.1 | 24.1 | 23.3 | 23.3 | 23.95 | 0.07 | 2 | 0 | 26
2008-08-04 00:00:00 | G (Feb 09) | 24.29 | 24.29 | 24.29 | 24.29 | 24.02 | 0.07 | 1 | 0 | 26
2008-09-04 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.27 | 0.25 | 0 | 0 | 26
2008-10-04 00:00:00 | G (Feb 09) | 23.46 | 25.44 | 23.46 | 25.44 | 24.25 | -0.02 | 2 | 0 | 26
2008-11-04 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.81 | 0.56 | 0 | 0 | 26
04/14/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.41 | -0.4 | 0 | 0 | 26
04/15/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.43 | 0.02 | 0 | 0 | 26
04/16/2008 | G (Feb 09) | 24.15 | 24.15 | 23.85 | 23.86 | 23.57 | -0.86 | 5 | 0 | 25
04/17/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.71 | 0.14 | 0 | 0 | 25
04/18/2008 | G (Feb 09) | 23.7 | 23.7 | 23.11 | 23.11 | 23.55 | -0.16 | 13 | 0 | 36
04/21/2008 | G (Feb 09) | 22.67 | 22.67 | 22.67 | 22.67 | 1 | -22.55 | 1 | 0 | 37
04/22/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.48 | 22.48 | 0 | 0 | 37
04/23/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.73 | 0.25 | 0 | 0 | 37
04/24/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.63 | -0.1 | 0 | 0 | 37
04/25/2008 | G (Feb 09) | 23.3 | 23.5 | 23.2 | 23.2 | 22.49 | -1.14 | 3 | 0 | 38
04/28/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.05 | 0.56 | 0 | 0 | 38
04/29/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.55 | 0.5 | 0 | 0 | 38
04/30/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.69 | -0.86 | 0 | 0 | 38
2008-01-05 00:00:00 | G (Feb 09) | 22.35 | 22.35 | 22.35 | 22.35 | 22.1 | -0.59 | 1 | 0 | 39
2008-02-05 00:00:00 | G (Feb 09) | 22.3 | 22.3 | 20 | 20 | 21.8 | -0.3 | 12 | 0 | 39
2008-05-05 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 21.74 | -0.06 | 0 | 0 | 49
2008-06-05 00:00:00 | G (Feb 09) | 20.87 | 22.38 | 20.87 | 22.38 | 21.66 | -0.08 | 2 | 0 | 49
2008-07-05 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.86 | 1.2 | 0 | 0 | 49
2008-08-05 00:00:00 | G (Feb 09) | 22.42 | 22.42 | 22.13 | 22.13 | 22.13 | -0.73 | 8 | 0 | 47
2008-09-05 00:00:00 | G (Feb 09) | 22.7 | 22.7 | 22.7 | 22.7 | 22.3 | 0.17 | 1 | 0 | 47
2008-12-05 00:00:00 | G (Feb 09) | 22.1 | 22.1 | 22 | 22 | 22.01 | -0.29 | 2 | 0 | 47
05/13/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.23 | 0.22 | 0 | 0 | 47
05/14/2008 | G (Feb 09) | 21.85 | 21.85 | 21.85 | 21.85 | 22.59 | 0.36 | 1 | 0 | 47
05/15/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 21.71 | -0.88 | 0 | 0 | 47
05/16/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.03 | 0.32 | 0 | 0 | 47
05/19/2008 | G (Feb 09) | 22.13 | 22.13 | 22.05 | 22.05 | 22.13 | 0.1 | 2 | 0 | 49
05/20/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.72 | 0.59 | 0 | 0 | 49
05/21/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.86 | 1.14 | 0 | 0 | 49
05/22/2008 | G (Feb 09) | 23.55 | 23.55 | 23.55 | 23.55 | 23.6 | -0.26 | 1 | 0 | 50
05/23/2008 | G (Feb 09) | 23.6 | 23.6 | 23.5 | 23.5 | 23.83 | 0.23 | 3 | 0 | 50
05/27/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.83 | 0 | 0 | 0 | 50
05/28/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.6 | -0.23 | 0 | 0 | 47
05/29/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.16 | -0.44 | 0 | 0 | 47
05/30/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.01 | -0.15 | 0 | 0 | 47
2008-02-06 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.61 | 0.6 | 0 | 0 | 47
2008-03-06 00:00:00 | G (Feb 09) | 21.25 | 24.5 | 21.25 | 23.9 | 23.94 | 0.33 | 71 | 0 | 56
2008-04-06 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.1 | 0.16 | 0 | 0 | 54
2008-05-06 00:00:00 | G (Feb 09) | 23.8 | 23.83 | 23.8 | 23.83 | 23.44 | -0.66 | 33 | 0 | 76
2008-06-06 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.45 | 1.01 | 0 | 0 | 76
2008-09-06 00:00:00 | G (Feb 09) | 24.27 | 24.27 | 24.27 | 24.27 | 24.58 | 0.13 | 1 | 0 | 77
2008-10-06 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.5 | -0.08 | 0 | 0 | 77
2008-11-06 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.45 | -0.05 | 0 | 0 | 77
2008-12-06 00:00:00 | G (Feb 09) | 24.63 | 24.63 | 24.63 | 24.63 | 24.48 | 0.03 | 1 | 0 | 78
06/13/2008 | G (Feb 09) | 24.01 | 24.01 | 24.01 | 24.01 | 24.18 | -0.3 | 31 | 0 | 78
06/16/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.57 | -0.61 | 0 | 0 | 78
06/17/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.64 | 0.07 | 0 | 0 | 78
06/18/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.75 | 0.11 | 0 | 0 | 78
06/19/2008 | G (Feb 09) | 23.6 | 23.6 | 23.6 | 23.6 | 23.58 | -0.17 | 1 | 0 | 77
06/20/2008 | G (Feb 09) | 23.43 | 24.07 | 23.43 | 24.07 | 23.87 | 0.29 | 2 | 0 | 77
06/23/2008 | G (Feb 09) | 23.58 | 23.58 | 23.58 | 23.58 | 23.53 | -0.34 | 1 | 0 | 78
06/24/2008 | G (Feb 09) | 23.41 | 23.41 | 23.41 | 23.41 | 23.5 | -0.03 | 1 | 0 | 77
06/25/2008 | G (Feb 09) | 22.81 | 22.81 | 22.81 | 22.81 | 23.02 | -0.48 | 1 | 0 | 78
06/26/2008 | G (Feb 09) | 24.24 | 24.24 | 24.24 | 24.24 | 24.26 | 1.24 | 3 | 0 | 78
06/27/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.11 | -0.15 | 0 | 0 | 78
06/30/2008 | G (Feb 09) | 23.75 | 23.76 | 23.75 | 23.75 | 23.85 | -0.26 | 3 | 0 | 80
2008-01-07 00:00:00 | G (Feb 09) | 24.12 | 24.12 | 23.9 | 23.9 | 23.64 | -0.21 | 4 | 0 | 80
2008-02-07 00:00:00 | G (Feb 09) | 24.1 | 24.1 | 23.7 | 24.1 | 24.2 | 0.56 | 48 | 0 | 120
2008-03-07 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.1 | -0.1 | 0 | 0 | 115
2008-07-07 00:00:00 | G (Feb 09) | 23.88 | 24.25 | 23.88 | 24.25 | 24.15 | 0.05 | 2 | 0 | 115
2008-08-07 00:00:00 | G (Feb 09) | 23.81 | 23.81 | 23.6 | 23.6 | 23.19 | -0.96 | 2 | 0 | 117
2008-09-07 00:00:00 | G (Feb 09) | 24 | 24.2 | 24 | 24.2 | 24.15 | 0.96 | 23 | 0 | 116
2008-10-07 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.25 | 0.1 | 0 | 0 | 116
2008-11-07 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 24.55 | 0.3 | 0 | 0 | 116
07/14/2008 | G (Feb 09) | 24.7 | 24.7 | 24.7 | 24.7 | 24.62 | 0.07 | 2 | 0 | 118
07/15/2008 | G (Feb 09) | 24.23 | 24.23 | 24.23 | 24.23 | 24.26 | -0.36 | 1 | 0 | 117
07/16/2008 | G (Feb 09) | 24.25 | 24.25 | 23.64 | 23.64 | 23.5 | -0.76 | 10 | 0 | 124
07/17/2008 | G (Feb 09) | 23.65 | 23.65 | 23.11 | 23.2 | 23.26 | -0.24 | 54 | 0 | 152
07/18/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.12 | -0.14 | 0 | 0 | 152
07/21/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.95 | -0.17 | 0 | 0 | 152
07/22/2008 | G (Feb 09) | 22.85 | 22.85 | 22.46 | 22.46 | 22.49 | -0.46 | 8 | 0 | 158
07/23/2008 | G (Feb 09) | 22.25 | 22.65 | 22.25 | 22.6 | 22.7 | 0.21 | 102 | 0 | 248
07/24/2008 | G (Feb 09) | 23.3 | 23.3 | 23.3 | 23.3 | 23.45 | 0.75 | 2 | 0 | 228
07/25/2008 | G (Feb 09) | 23.1 | 23.1 | 23.01 | 23.01 | 23.31 | -0.14 | 2 | 0 | 228
07/28/2008 | G (Feb 09) | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | 0.34 | 21 | 0 | 249
07/29/2008 | G (Feb 09) | 23.22 | 23.22 | 23.2 | 23.2 | 23.06 | -0.59 | 2 | 0 | 250
07/30/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.6 | -0.46 | 0 | 0 | 250
07/31/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.9 | 0.3 | 0 | 0 | 250
2008-01-08 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.13 | 0.23 | 0 | 0 | 250
2008-04-08 00:00:00 | G (Feb 09) | 23.08 | 23.48 | 23.08 | 23.48 | 23.03 | -0.1 | 4 | 0 | 250
2008-05-08 00:00:00 | G (Feb 09) | 22.62 | 22.75 | 22.55 | 22.6 | 22.57 | -0.46 | 83 | 0 | 263
2008-06-08 00:00:00 | G (Feb 09) | 0 | 0 | 0 | 0 | 22.41 | -0.16 | 0 | 0 | 263
2008-07-08 00:00:00 | G (Feb 09) | 22.58 | 22.9 | 22.58 | 22.9 | 22.85 | 0.44 | 153 | 0 | 414
2008-08-08 00:00:00 | G (Feb 09) | 22.57 | 22.85 | 22.57 | 22.85 | 22.68 | -0.17 | 113 | 0 | 527
2008-11-08 00:00:00 | G (Feb 09) | 22.65 | 22.89 | 22.3 | 22.89 | 22.83 | 0.15 | 60 | 0 | 582
2008-12-08 00:00:00 | G (Feb 09) | 23.25 | 23.49 | 23.2 | 23.2 | 23.3 | 0.47 | 136 | 0 | 717
08/13/2008 | G (Feb 09) | 23.16 | 23.16 | 23.16 | 23.16 | 22.97 | -0.33 | 12 | 0 | 702
08/14/2008 | G (Feb 09) | 21.74 | 23.25 | 21.74 | 23.25 | 22.95 | -0.02 | 2 | 0 | 690
08/15/2008 | G (Feb 09) | 22.87 | 22.88 | 22.84 | 22.84 | 22.76 | -0.19 | 43 | 0 | 690
08/18/2008 | G (Feb 09) | 23.43 | 23.43 | 23.43 | 23.43 | 23.08 | 0.32 | 1 | 0 | 691
08/19/2008 | G (Feb 09) | 23.56 | 23.7 | 23.51 | 23.7 | 23.64 | 0.56 | 152 | 0 | 842
08/20/2008 | G (Feb 09) | 23.4 | 23.42 | 23.27 | 23.27 | 23.32 | -0.32 | 4 | 0 | 842
08/21/2008 | G (Feb 09) | 23.51 | 23.51 | 23.18 | 23.42 | 23.45 | 0.13 | 37 | 0 | 857
08/22/2008 | G (Feb 09) | 23.06 | 23.44 | 23.06 | 23.4 | 23.44 | -0.01 | 132 | 0 | 967
08/25/2008 | G (Feb 09) | 23.75 | 23.82 | 23.75 | 23.82 | 23.84 | 0.4 | 83 | 0 | 967
08/26/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.74 | -0.1 | 0 | 0 | 967
08/27/2008 | G (Feb 09) | 0 | 0 | 0 | 0 | 23.43 | -0.31 | 0 | 0 | 967
08/28/2008 | G (Feb 09) | 23.36 | 23.36 | 23.2 | 23.24 | 23.23 | -0.2 | 32 | 0 | 978
08/29/2008 | G (Feb 09) | 23.65 | 23.65 | 23.45 | 23.59 | 23.59 | 0.36 | 35 | 0 | 1002
2008-02-09 00:00:00 | G (Feb 09) | 23.5 | 23.63 | 23.5 | 23.63 | 23.73 | 0.14 | 2 | 0 | 985
2008-03-09 00:00:00 | G (Feb 09) | 23.83 | 24.07 | 23.83 | 23.88 | 23.83 | 0.1 | 22 | 0 | 1003
2008-04-09 00:00:00 | G (Feb 09) | 24.5 | 24.5 | 24.44 | 24.45 | 24.48 | 0.65 | 6 | 0 | 999
2008-05-09 00:00:00 | G (Feb 09) | 24.25 | 24.25 | 24.11 | 24.11 | 24.17 | -0.31 | 17 | 0 | 991
2008-08-09 00:00:00 | G (Feb 09) | 23.59 | 23.9 | 23.48 | 23.7 | 23.68 | -0.49 | 16 | 0 | 987
2008-09-09 00:00:00 | G (Feb 09) | 23.9 | 24.75 | 23.9 | 24.71 | 24.7 | 1.02 | 38 | 0 | 1005
2008-10-09 00:00:00 | G (Feb 09) | 24.54 | 24.7 | 24.25 | 24.25 | 24.29 | -0.41 | 30 | 0 | 1029
2008-11-09 00:00:00 | G (Feb 09) | 23.95 | 24.6 | 23.95 | 24.42 | 24.38 | 0.09 | 116 | 0 | 1121
2008-12-09 00:00:00 | G (Feb 09) | 25.1 | 25.1 | 24.44 | 24.45 | 24.42 | 0.04 | 64 | 0 | 1157
09/15/2008 | G (Feb 09) | 26 | 26 | 24.42 | 25.02 | 25.13 | 0.71 | 339 | 0 | 1334
09/16/2008 | G (Feb 09) | 24.73 | 25.02 | 24.63 | 24.63 | 24.64 | -0.49 | 332 | 0 | 1397
09/17/2008 | G (Feb 09) | 25.02 | 25.64 | 25.02 | 25.64 | 25.32 | 0.68 | 33 | 0 | 1388
09/18/2008 | G (Feb 09) | 25.09 | 25.59 | 24.4 | 24.5 | 24.47 | -0.85 | 73 | 0 | 1447
09/19/2008 | G (Feb 09) | 24.25 | 24.26 | 24.24 | 24.25 | 24.18 | -0.29 | 46 | 0 | 1448
09/22/2008 | G (Feb 09) | 24.09 | 25.05 | 24.09 | 24.91 | 25.01 | 0.83 | 68 | 0 | 1487
09/23/2008 | G (Feb 09) | 24.99 | 25.95 | 24.99 | 25.89 | 25.74 | 0.73 | 184 | 0 | 1597
09/24/2008 | G (Feb 09) | 25.88 | 25.88 | 25.55 | 25.76 | 25.65 | -0.09 | 64 | 0 | 1543
09/25/2008 | G (Feb 09) | 25.39 | 25.45 | 25.19 | 25.38 | 25.4 | -0.25 | 60 | 0 | 1539
09/26/2008 | G (Feb 09) | 25.85 | 25.85 | 25.44 | 25.54 | 25.46 | 0.06 | 180 | 0 | 1619
09/29/2008 | G (Feb 09) | 26.11 | 27.9 | 25.93 | 27.51 | 27.4 | 1.94 | 130 | 0 | 1694
09/30/2008 | G (Feb 09) | 26.63 | 26.7 | 26.46 | 26.7 | 26.6 | -0.8 | 41 | 0 | 1615
2008-01-10 00:00:00 | G (Feb 09) | 27.25 | 27.38 | 26.62 | 27 | 26.94 | 0.34 | 51 | 0 | 1660
2008-02-10 00:00:00 | G (Feb 09) | 27.48 | 27.81 | 27.3 | 27.55 | 27.58 | 0.64 | 46 | 0 | 1701
2008-03-10 00:00:00 | G (Feb 09) | 27 | 27.87 | 27 | 27.8 | 27.84 | 0.26 | 134 | 0 | 1713
2008-06-10 00:00:00 | G (Feb 09) | 28.5 | 29.67 | 28.02 | 28.6 | 28.27 | 0.43 | 168 | 0 | 1775
2008-07-10 00:00:00 | G (Feb 09) | 27.87 | 29.49 | 27.75 | 29 | 28.85 | 0.58 | 163 | 0 | 1878
2008-08-10 00:00:00 | G (Feb 09) | 30.5 | 30.5 | 28.55 | 28.83 | 28.96 | 0.11 | 211 | 0 | 1909
2008-09-10 00:00:00 | G (Feb 09) | 28.97 | 31.32 | 28.78 | 30.7 | 30.96 | 2 | 191 | 0 | 2072
2008-10-10 00:00:00 | G (Feb 09) | 31.57 | 32.52 | 30.3 | 31.53 | 31.35 | 0.39 | 150 | 0 | 2098
10/13/2008 | G (Feb 09) | 30 | 30.72 | 29.5 | 29.76 | 29.83 | -1.52 | 106 | 0 | 2178
10/14/2008 | G (Feb 09) | 29 | 30.57 | 29 | 30.55 | 30.58 | 0.75 | 20 | 0 | 2178
10/15/2008 | G (Feb 09) | 30.99 | 35 | 30.81 | 35 | 33.85 | 3.27 | 66 | 0 | 2204
10/16/2008 | G (Feb 09) | 33.15 | 35.08 | 32.7 | 34.2 | 34.32 | 0.47 | 367 | 0 | 2528
10/17/2008 | G (Feb 09) | 34.27 | 35.69 | 32.65 | 34.5 | 34.75 | 0.43 | 43 | 0 | 2548
10/20/2008 | G (Feb 09) | 34.27 | 34.27 | 33.6 | 33.6 | 33.79 | -0.96 | 7 | 0 | 2548
10/21/2008 | G (Feb 09) | 33.4 | 34.4 | 33.1 | 33.32 | 33.82 | 0.03 | 339 | 0 | 2711
10/22/2008 | G (Feb 09) | 35.2 | 36.78 | 35.2 | 36.3 | 36.03 | 2.21 | 51 | 0 | 2744
10/23/2008 | G (Feb 09) | 35.4 | 37.85 | 35.4 | 36.64 | 36.48 | 0.45 | 210 | 0 | 2885
10/24/2008 | G (Feb 09) | 39 | 40.09 | 37.31 | 39.39 | 39.23 | 2.75 | 317 | 0 | 3038
10/27/2008 | G (Feb 09) | 39.3 | 40.38 | 36.9 | 39.7 | 39.98 | 0.75 | 539 | 0 | 3209
10/28/2008 | G (Feb 09) | 38.61 | 40.1 | 37.01 | 37.26 | 37.16 | -2.82 | 110 | 0 | 3149
10/29/2008 | G (Feb 09) | 37.22 | 38.59 | 37.22 | 38.14 | 38.47 | 1.31 | 63 | 0 | 3164
10/30/2008 | G (Feb 09) | 37.9 | 39.21 | 37.09 | 38.7 | 38.84 | 0.37 | 105 | 0 | 3242
10/31/2008 | G (Feb 09) | 38.5 | 40.05 | 38.5 | 39.38 | 39.34 | 0.5 | 121 | 0 | 3293
2008-03-11 00:00:00 | G (Feb 09) | 39.4 | 39.4 | 38.21 | 39.12 | 39 | -0.34 | 124 | 0 | 3342
2008-04-11 00:00:00 | G (Feb 09) | 37.59 | 38.02 | 36.55 | 37.84 | 37.84 | -1.16 | 161 | 0 | 3409
2008-05-11 00:00:00 | G (Feb 09) | 38.4 | 40.25 | 38 | 40.1 | 40.11 | 2.27 | 233 | 0 | 3479
2008-06-11 00:00:00 | G (Feb 09) | 41.41 | 44.61 | 40.6 | 43.24 | 42.51 | 2.4 | 111 | 0 | 3561
2008-07-11 00:00:00 | G (Feb 09) | 41.75 | 43.19 | 41.75 | 42.14 | 42.02 | -0.49 | 78 | 0 | 3571
2008-10-11 00:00:00 | G (Feb 09) | 42 | 43.6 | 42 | 43.4 | 42.73 | 0.71 | 29 | 0 | 3583
2008-11-11 00:00:00 | G (Feb 09) | 44.69 | 45.27 | 43.35 | 43.5 | 43.54 | 0.81 | 57 | 0 | 3623
2008-12-11 00:00:00 | G (Feb 09) | 43.85 | 46 | 43.85 | 45.55 | 45.13 | 1.59 | 19 | 0 | 3610
11/13/2008 | G (Feb 09) | 45 | 46.4 | 44.01 | 44.2 | 44.28 | -0.85 | 290 | 0 | 3725
11/14/2008 | G (Feb 09) | 45.13 | 46.38 | 45 | 46.3 | 46.09 | 1.81 | 397 | 0 | 4073
11/17/2008 | G (Feb 09) | 46.78 | 48 | 46.3 | 47.78 | 47.43 | 1.34 | 47 | 0 | 4089
11/18/2008 | G (Feb 09) | 47.91 | 49.96 | 47.6 | 48.65 | 48.59 | 1.16 | 96 | 0 | 4104
11/19/2008 | G (Feb 09) | 49 | 52.97 | 48.95 | 52.38 | 52.26 | 3.67 | 486 | 0 | 4104
11/20/2008 | G (Feb 09) | 52.01 | 55 | 52.01 | 54.62 | 54.67 | 2.41 | 366 | 0 | 4344
11/21/2008 | G (Feb 09) | 54.78 | 55.47 | 53.17 | 53.25 | 53.11 | -1.56 | 77 | 0 | 4116
11/24/2008 | G (Feb 09) | 53.09 | 53.17 | 49.8 | 50.4 | 50.33 | -2.78 | 253 | 0 | 4084
11/25/2008 | G (Feb 09) | 49.89 | 51.29 | 48.5 | 48.83 | 49.1 | -1.23 | 444 | 0 | 4006
11/26/2008 | G (Feb 09) | 50.87 | 50.87 | 47.22 | 47.22 | 47.23 | -1.87 | 241 | 0 | 3941
11/28/2008 | G (Feb 09) | 48 | 48 | 47.23 | 47.4 | 47.17 | -0.06 | 34 | 0 | 3934
2008-01-12 00:00:00 | G (Feb 09) | 49.11 | 52.15 | 48.62 | 51.93 | 51.91 | 4.74 | 114 | 0 | 3622
2008-02-12 00:00:00 | G (Feb 09) | 51.8 | 52.24 | 51.04 | 51.89 | 51.78 | -0.13 | 155 | 0 | 3711
2008-03-12 00:00:00 | G (Feb 09) | 53.01 | 53.02 | 51.35 | 51.35 | 51.21 | -0.57 | 98 | 0 | 3710
2008-04-12 00:00:00 | G (Feb 09) | 51.75 | 54.42 | 51.6 | 54.23 | 53.94 | 2.73 | 143 | 0 | 3764
2008-05-12 00:00:00 | G (Feb 09) | 54.7 | 56.18 | 53.45 | 53.7 | 53.58 | -0.36 | 199 | 0 | 3686
2008-08-12 00:00:00 | G (Feb 09) | 51.82 | 53.77 | 50 | 52.78 | 52.72 | -0.86 | 101 | 0 | 3656
2008-09-12 00:00:00 | G (Feb 09) | 53.34 | 53.82 | 52.85 | 53.38 | 53.33 | 0.61 | 78 | 0 | 3658
2008-10-12 00:00:00 | G (Feb 09) | 53.36 | 53.71 | 52.59 | 53 | 52.76 | -0.57 | 146 | 0 | 3649
2008-11-12 00:00:00 | G (Feb 09) | 53.45 | 53.6 | 51.7 | 53.45 | 53.38 | 0.62 | 137 | 0 | 3629
2008-12-12 00:00:00 | G (Feb 09) | 53.92 | 54.5 | 52.85 | 52.85 | 52.8 | -0.58 | 150 | 0 | 3673
12/15/2008 | G (Feb 09) | 53 | 53.52 | 52.54 | 52.59 | 52.63 | -0.17 | 524 | 0 | 3594
12/16/2008 | G (Feb 09) | 52.69 | 52.69 | 50.03 | 50.03 | 50.28 | -2.35 | 720 | 0 | 3473
12/17/2008 | G (Feb 09) | 50.72 | 51.08 | 49.44 | 50.01 | 49.94 | -0.34 | 492 | 0 | 3523
12/18/2008 | G (Feb 09) | 50.05 | 50.55 | 48.22 | 48.9 | 48.93 | -1.01 | 174 | 0 | 3070
12/19/2008 | G (Feb 09) | 49.45 | 49.45 | 45.67 | 46.49 | 46.53 | -2.4 | 324 | 0 | 3132
12/22/2008 | G (Feb 09) | 45.2 | 46.02 | 44.8 | 45.6 | 45.63 | -0.9 | 65 | 0 | 3122
12/23/2008 | G (Feb 09) | 44.44 | 46.48 | 44.42 | 46.4 | 46.54 | 0.91 | 107 | 0 | 3109
12/24/2008 | G (Feb 09) | 45.72 | 46 | 45.5 | 45.9 | 45.96 | -0.58 | 39 | 0 | 2973
12/26/2008 | G (Feb 09) | 45.51 | 45.87 | 45.5 | 45.87 | 45.65 | -0.31 | 22 | 0 | 2960
12/29/2008 | G (Feb 09) | 45.04 | 47.05 | 45.04 | 46.8 | 46.76 | 1.11 | 90 | 0 | 2930
12/30/2008 | G (Feb 09) | 46.25 | 46.72 | 44.8 | 45.23 | 45.08 | -1.68 | 59 | 0 | 2925
12/31/2008 | G (Feb 09) | 44.49 | 44.63 | 41.98 | 42.88 | 42.93 | -2.15 | 148 | 0 | 3009
2009-02-01 00:00:00 | G (Feb 09) | 42.76 | 42.76 | 39.16 | 39.9 | 39.91 | -3.02 | 346 | 0 | 3203
2009-05-01 00:00:00 | G (Feb 09) | 40.19 | 41.04 | 39.1 | 40.29 | 40.16 | 0.25 | 379 | 0 | 3376
2009-06-01 00:00:00 | G (Feb 09) | 39.42 | 39.5 | 38.5 | 39.45 | 39.55 | -0.61 | 218 | 0 | 3424
2009-07-01 00:00:00 | G (Feb 09) | 40.36 | 42.66 | 40.11 | 42.39 | 42.5 | 2.95 | 497 | 77 | 3317
2009-08-01 00:00:00 | G (Feb 09) | 42.4 | 43.85 | 42.4 | 42.8 | 42.72 | 0.22 | 706 | 0 | 3548
2009-09-01 00:00:00 | G (Feb 09) | 42.31 | 44.27 | 41.02 | 44.19 | 44.15 | 1.43 | 217 | 0 | 3252
2009-12-01 00:00:00 | G (Feb 09) | 44.35 | 47.99 | 44 | 47.7 | 47.74 | 3.59 | 641 | 0 | 3527
01/13/2009 | G (Feb 09) | 47.8 | 47.8 | 46.13 | 46.82 | 46.81 | -0.93 | 788 | 0 | 3792
01/14/2009 | G (Feb 09) | 47.95 | 52.88 | 47.9 | 50.72 | 50.56 | 3.75 | 553 | 0 | 3696
01/15/2009 | G (Feb 09) | 50.85 | 53.7 | 48.85 | 49.85 | 49.93 | -0.63 | 1114 | 0 | 4128
01/16/2009 | G (Feb 09) | 48.31 | 49.35 | 46.14 | 48.65 | 48.53 | -1.4 | 1216 | 0 | 4535
01/20/2009 | G (Feb 09) | 50 | 55.5 | 49.12 | 54.68 | 54.66 | 6.13 | 1479 | 0 | 4427
01/21/2009 | G (Feb 09) | 53.48 | 54.99 | 50.83 | 51.24 | 51.13 | -3.53 | 3091 | 23 | 5715
01/22/2009 | G (Feb 09) | 52.41 | 53.8 | 50.3 | 50.65 | 50.54 | -0.59 | 846 | 0 | 5761
01/23/2009 | G (Feb 09) | 53.13 | 53.36 | 48.99 | 50.2 | 50.16 | -0.38 | 378 | 0 | 5748
01/26/2009 | G (Feb 09) | 49.71 | 49.71 | 46 | 47.57 | 47.55 | -2.61 | 684 | 0 | 5854
01/27/2009 | G (Feb 09) | 46.52 | 47.94 | 44.01 | 45.09 | 45.16 | -2.39 | 662 | 0 | 5996
01/28/2009 | G (Feb 09) | 44 | 44 | 41.8 | 42.35 | 42.31 | -2.85 | 866 | 0 | 6107
01/29/2009 | G (Feb 09) | 43.12 | 44.51 | 43 | 43.33 | 43.38 | 1.07 | 700 | 0 | 5897
01/30/2009 | G (Feb 09) | 43.33 | 45.86 | 43.01 | 44.96 | 44.99 | 1.61 | 721 | 0 | 5992
2009-02-02 00:00:00 | G (Feb 09) | 46.2 | 47.25 | 45 | 45.4 | 45.35 | 0.36 | 723 | 0 | 5701
2009-03-02 00:00:00 | G (Feb 09) | 44.9 | 45.3 | 42.85 | 43.05 | 43.15 | -2.2 | 563 | 0 | 5494
2009-04-02 00:00:00 | G (Feb 09) | 42.45 | 43.9 | 41.55 | 43.75 | 43.75 | 0.6 | 625 | 0 | 5575
2009-05-02 00:00:00 | G (Feb 09) | 44 | 45.75 | 42.3 | 43.2 | 43.25 | -0.5 | 1073 | 0 | 5420
2009-06-02 00:00:00 | G (Feb 09) | 42.55 | 42.85 | 41.15 | 42.6 | 42.6 | -0.65 | 820 | 0 | 5127
2009-09-02 00:00:00 | G (Feb 09) | 42.65 | 44 | 42.4 | 42.5 | 42.5 | -0.1 | 1060 | 0 | 4948
2009-10-02 00:00:00 | G (Feb 09) | 43.05 | 46.3 | 42.7 | 45.65 | 45.6 | 3.1 | 1362 | 0 | 4852
2009-11-02 00:00:00 | G (Feb 09) | 45 | 45.5 | 44 | 44.6 | 44.6 | -1 | 687 | 0 | 4228
2009-12-02 00:00:00 | G (Feb 09) | 45.75 | 46.85 | 42.35 | 42.55 | 42.55 | -2.05 | 1930 | 0 | 4474
02/13/2009 | G (Feb 09) | 43 | 43.7 | 42.35 | 43.65 | 43.6 | 1.05 | 1028 | 4 | 3768
02/17/2009 | G (Feb 09) | 46.5 | 49.85 | 46.05 | 48.05 | 48 | 4.4 | 1648 | 0 | 3347
02/18/2009 | G (Feb 09) | 0 | 0 | 0 | 0 | 48.4 | 0.4 | 0 | 0 | 2587