db x-trackers MSCI PAKISTAN IM INDEX UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03106	2013-04-11	2017-07-12	2017-11-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-07-12	0	16.46	16.32	-	16.46	16.48	9,000	148,240	16.471	16.46	16.32	-	16.46	16.48	9,000	16.471	-2.02%
2017-07-11	0	16.80	-	-	16.80	16.90	10,500	177,400	16.895	16.80	-	-	16.80	16.90	10,500	16.895	-3.45%
2017-07-10	0	17.40	17.38	17.46	16.94	17.40	5,000	86,270	17.254	17.40	17.38	17.46	16.94	17.40	5,000	17.254	2.72%
2017-07-07	0	16.94	-	17.00	16.94	16.94	1,000	16,940	16.940	16.94	-	17.00	16.94	16.94	1,000	16.940	-0.94%
2017-07-06	0	17.10	16.88	-	17.10	17.10	5,000	85,500	17.100	17.10	16.88	-	17.10	17.10	5,000	17.100	-2.95%
2017-07-05	0	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	1.97%
2017-07-04	0	17.28	17.20	17.30	-	-	0	0	-	17.28	17.20	17.30	-	-	0	-	-0.12%
2017-07-03	0	17.30	-	-	17.36	17.36	500	8,680	17.360	17.30	-	-	17.36	17.36	500	17.360	-4.10%
2017-06-30	0	18.04	17.86	-	-	-	0	0	-	18.04	17.86	-	-	-	0	-	0.00%
2017-06-29	0	18.04	18.04	18.30	17.94	17.94	1,000	17,940	17.940	18.04	18.04	18.30	17.94	17.94	1,000	17.940	1.12%
2017-06-28	0	17.84	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	-0.45%
2017-06-27	0	17.92	14.00	17.92	17.92	17.92	1,000	17,920	17.920	17.92	14.00	17.92	17.92	17.92	1,000	17.920	-0.11%
2017-06-26	0	17.94	14.00	-	17.94	17.94	5,000	89,700	17.940	17.94	14.00	-	17.94	17.94	5,000	17.940	0.11%
2017-06-23	0	17.92	17.92	-	-	-	0	0	-	17.92	17.92	-	-	-	0	-	0.00%
2017-06-22	0	17.92	17.88	-	17.00	17.52	11,000	189,860	17.260	17.92	17.88	-	17.00	17.52	11,000	17.260	3.34%
2017-06-21	0	17.34	-	-	17.20	17.40	1,000	17,300	17.300	17.34	-	-	17.20	17.40	1,000	17.300	-0.46%
2017-06-20	0	17.42	17.40	-	17.42	17.56	6,000	105,220	17.537	17.42	17.40	-	17.42	17.56	6,000	17.537	-3.33%
2017-06-19	0	18.02	-	-	17.92	17.92	500	8,960	17.920	18.02	-	-	17.92	17.92	500	17.920	-0.88%
2017-06-16	0	18.18	-	18.18	18.22	18.40	1,500	27,440	18.293	18.18	-	18.18	18.22	18.40	1,500	18.293	-1.73%
2017-06-15	0	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	-0.86%
2017-06-14	0	18.66	-	-	18.66	18.70	8,500	158,650	18.665	18.66	-	-	18.66	18.70	8,500	18.665	1.08%
2017-06-13	0	18.46	-	-	18.46	18.46	1,000	18,460	18.460	18.46	-	-	18.46	18.46	1,000	18.460	0.22%
2017-06-12	0	18.42	-	-	18.42	18.70	1,000	18,560	18.560	18.42	-	-	18.42	18.70	1,000	18.560	-4.06%
2017-06-09	0	19.20	-	19.70	19.28	19.28	1,000	19,280	19.280	19.20	-	19.70	19.28	19.28	1,000	19.280	-0.93%
2017-06-08	0	19.38	19.30	19.60	19.38	19.38	2,000	38,760	19.380	19.38	19.30	19.60	19.38	19.38	2,000	19.380	0.00%
2017-06-07	0	19.38	19.30	19.40	-	-	0	0	-	19.38	19.30	19.40	-	-	0	-	0.00%
2017-06-06	0	19.38	19.30	-	-	-	0	0	-	19.38	19.30	-	-	-	0	-	0.31%
2017-06-05	0	19.32	-	-	18.78	18.88	1,500	28,270	18.847	19.32	-	-	18.78	18.88	1,500	18.847	2.11%
2017-06-02	0	18.92	18.34	-	18.68	19.00	7,500	142,010	18.935	18.92	18.34	-	18.68	19.00	7,500	18.935	1.28%
2017-06-01	0	18.68	18.68	-	18.66	19.48	56,000	1,076,760	19.228	18.68	18.68	-	18.66	19.48	56,000	19.228	-4.11%
2017-05-31	0	19.48	19.38	-	19.46	20.00	35,500	697,480	19.647	19.48	19.38	-	19.46	20.00	35,500	19.647	-4.74%
2017-05-29	0	20.45	20.00	-	-	-	0	0	-	20.45	20.00	-	-	-	0	-	-0.73%
2017-05-26	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-1.20%
2017-05-25	0	20.85	-	-	20.85	20.85	1,500	31,275	20.850	20.85	-	-	20.85	20.85	1,500	20.850	0.00%
2017-05-24	0	20.85	-	-	20.85	20.90	6,000	125,350	20.892	20.85	-	-	20.85	20.90	6,000	20.892	1.96%
2017-05-23	0	20.45	20.00	-	-	-	0	0	-	20.45	20.00	-	-	-	0	-	2.00%
2017-05-22	0	20.05	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	0.25%
2017-05-19	0	20.00	-	-	20.00	20.00	500	10,000	20.000	20.00	-	-	20.00	20.00	500	20.000	-0.50%
2017-05-18	0	20.10	20.00	20.10	20.10	20.10	27,000	542,700	20.100	20.10	20.00	20.10	20.10	20.10	27,000	20.100	-0.99%
2017-05-17	0	20.30	20.30	20.40	20.15	20.30	2,500	50,525	20.210	20.30	20.30	20.40	20.15	20.30	2,500	20.210	-1.69%
2017-05-16	0	20.65	19.90	-	20.50	21.00	41,000	851,175	20.760	20.65	19.90	-	20.50	21.00	41,000	20.760	-0.48%
2017-05-15	0	20.75	19.62	-	20.75	20.80	10,000	207,550	20.755	20.75	19.62	-	20.75	20.80	10,000	20.755	1.47%
2017-05-12	0	20.45	19.62	-	20.25	20.45	9,000	183,050	20.339	20.45	19.62	-	20.25	20.45	9,000	20.339	1.24%
2017-05-11	0	20.20	19.70	20.25	20.10	20.15	5,500	110,800	20.146	20.20	19.70	20.25	20.10	20.15	5,500	20.145	0.25%
2017-05-10	0	20.15	19.62	20.15	20.15	20.15	1,000	20,150	20.150	20.15	19.62	20.15	20.15	20.15	1,000	20.150	0.50%
2017-05-09	0	20.05	19.62	-	19.96	19.96	500	9,980	19.960	20.05	19.62	-	19.96	19.96	500	19.960	0.75%
2017-05-08	0	19.90	19.40	19.96	19.90	19.90	2,000	39,800	19.900	19.90	19.40	19.96	19.90	19.90	2,000	19.900	2.26%
2017-05-05	0	19.46	-	19.50	19.34	19.34	10,000	193,400	19.340	19.46	-	19.50	19.34	19.34	10,000	19.340	0.52%
2017-05-04	0	19.36	18.80	19.42	-	-	0	0	-	19.36	18.80	19.42	-	-	0	-	1.26%
2017-05-02	0	19.12	18.50	19.18	19.28	19.30	1,500	28,940	19.293	19.12	18.50	19.18	19.28	19.30	1,500	19.293	-1.14%
2017-04-28	0	19.34	-	19.34	-	-	0	0	-	19.34	-	19.34	-	-	0	-	-0.72%
2017-04-27	0	19.48	-	-	19.48	19.50	3,000	58,470	19.490	19.48	-	-	19.48	19.50	3,000	19.490	-0.31%
2017-04-26	0	19.54	-	20.00	19.58	19.80	19,500	385,680	19.779	19.54	-	20.00	19.58	19.80	19,500	19.778	-0.20%
2017-04-25	0	19.58	-	-	19.78	19.78	500	9,890	19.780	19.58	-	-	19.78	19.78	500	19.780	-1.31%
2017-04-24	0	19.84	-	-	19.64	19.84	1,000	19,740	19.740	19.84	-	-	19.64	19.84	1,000	19.740	2.48%
2017-04-21	0	19.36	19.28	-	19.28	19.28	1,000	19,280	19.280	19.36	19.28	-	19.28	19.28	1,000	19.280	1.68%
2017-04-20	0	19.04	-	-	18.92	19.00	2,500	47,380	18.952	19.04	-	-	18.92	19.00	2,500	18.952	1.49%
2017-04-19	0	18.76	-	18.78	-	-	0	0	-	18.76	-	18.78	-	-	0	-	0.00%
2017-04-18	0	18.76	-	19.00	18.74	18.78	47,000	881,520	18.756	18.76	-	19.00	18.74	18.78	47,000	18.756	-0.11%
2017-04-13	0	18.78	-	20.00	-	-	0	0	-	18.78	-	20.00	-	-	0	-	0.00%
2017-04-12	0	18.78	-	20.00	-	-	0	0	-	18.78	-	20.00	-	-	0	-	0.64%
2017-04-11	0	18.66	-	20.00	18.56	18.58	23,500	436,260	18.564	18.66	-	20.00	18.56	18.58	23,500	18.564	0.11%
2017-04-10	0	18.64	18.60	18.68	18.64	18.64	1,500	27,960	18.640	18.64	18.60	18.68	18.64	18.64	1,500	18.640	0.87%
2017-04-07	0	18.48	-	20.00	18.36	18.48	48,500	891,660	18.385	18.48	-	20.00	18.36	18.48	48,500	18.385	0.76%
2017-04-06	0	18.34	-	20.00	18.34	18.34	10,000	183,400	18.340	18.34	-	20.00	18.34	18.34	10,000	18.340	-0.97%
2017-04-05	0	18.52	-	20.00	18.64	18.68	34,500	643,770	18.660	18.52	-	20.00	18.64	18.68	34,500	18.660	0.43%
2017-04-03	0	18.44	-	20.00	18.44	18.56	20,500	378,680	18.472	18.44	-	20.00	18.44	18.56	20,500	18.472	-0.43%
2017-03-31	0	18.52	-	20.00	18.50	18.66	2,500	46,350	18.540	18.52	-	20.00	18.50	18.66	2,500	18.540	0.00%
2017-03-30	0	18.52	18.42	18.60	18.52	18.52	13,500	250,020	18.520	18.52	18.42	18.60	18.52	18.52	13,500	18.520	-1.80%
2017-03-29	0	18.86	-	20.00	18.90	18.90	500	9,450	18.900	18.86	-	20.00	18.90	18.90	500	18.900	0.53%
2017-03-28	0	18.76	18.76	20.00	18.76	19.00	79,000	1,497,160	18.951	18.76	18.76	20.00	18.76	19.00	79,000	18.951	-0.95%
2017-03-27	0	18.94	-	19.16	18.94	18.94	12,500	236,750	18.940	18.94	-	19.16	18.94	18.94	12,500	18.940	-0.63%
2017-03-24	0	19.06	19.00	19.08	19.06	19.08	20,000	381,500	19.075	19.06	19.00	19.08	19.06	19.08	20,000	19.075	0.00%
2017-03-23	0	19.06	-	19.18	-	-	0	0	-	19.06	-	19.18	-	-	0	-	0.00%
2017-03-22	0	19.06	19.00	19.06	19.04	19.06	90,000	1,714,900	19.054	19.06	19.00	19.06	19.04	19.06	90,000	19.054	-0.73%
2017-03-21	0	19.20	19.20	20.00	19.20	19.20	3,000	57,600	19.200	19.20	19.20	20.00	19.20	19.20	3,000	19.200	0.31%
2017-03-20	0	19.14	-	20.00	-	-	0	0	-	19.14	-	20.00	-	-	0	-	0.00%
2017-03-17	0	19.14	19.00	20.00	19.00	19.00	10,000	190,000	19.000	19.14	19.00	20.00	19.00	19.00	10,000	19.000	2.13%
2017-03-16	0	18.74	-	19.18	18.74	19.18	51,000	976,420	19.146	18.74	-	19.18	18.74	19.18	51,000	19.145	-2.50%
2017-03-15	0	19.22	-	20.00	19.20	19.22	60,000	1,152,300	19.205	19.22	-	20.00	19.20	19.22	60,000	19.205	0.73%
2017-03-14	0	19.08	-	20.00	19.08	19.26	35,500	683,040	19.241	19.08	-	20.00	19.08	19.26	35,500	19.241	-1.45%
2017-03-13	0	19.36	19.28	20.00	19.38	19.54	23,500	457,110	19.452	19.36	19.28	20.00	19.38	19.54	23,500	19.451	-1.02%
2017-03-10	0	19.56	19.46	19.70	19.70	19.72	20,000	394,200	19.710	19.56	19.46	19.70	19.70	19.72	20,000	19.710	-1.11%
2017-03-09	0	19.78	-	19.78	19.78	19.78	75,000	1,483,500	19.780	19.78	-	19.78	19.78	19.78	75,000	19.780	0.82%
2017-03-08	0	19.62	19.48	-	19.26	19.64	183,500	3,590,410	19.566	19.62	19.48	-	19.26	19.64	183,500	19.566	-1.21%
2017-03-07	0	19.86	19.28	-	-	-	0	0	-	19.86	19.28	-	-	-	0	-	-0.20%
2017-03-06	0	19.90	19.28	-	-	-	0	0	-	19.90	19.28	-	-	-	0	-	0.00%
2017-03-03	0	19.90	19.28	-	19.90	19.90	30,000	597,000	19.900	19.90	19.28	-	19.90	19.90	30,000	19.900	0.51%
2017-03-02	0	19.80	19.28	19.90	-	-	0	0	-	19.80	19.28	19.90	-	-	0	-	1.54%
2017-03-01	0	19.50	19.28	19.90	19.48	19.48	18,000	350,640	19.480	19.50	19.28	19.90	19.48	19.48	18,000	19.480	0.21%
2017-02-28	0	19.46	19.38	19.90	19.46	19.46	500	9,730	19.460	19.46	19.38	19.90	19.46	19.46	500	19.460	-0.10%
2017-02-27	0	19.48	19.44	19.90	19.52	19.52	500	9,760	19.520	19.48	19.44	19.90	19.52	19.52	500	19.520	-0.81%
2017-02-24	0	19.64	19.62	19.90	-	-	0	0	-	19.64	19.62	19.90	-	-	0	-	0.00%
2017-02-23	0	19.64	19.38	20.00	-	-	0	0	-	19.64	19.38	20.00	-	-	0	-	-0.20%
2017-02-22	0	19.68	19.38	20.00	-	-	0	0	-	19.68	19.38	20.00	-	-	0	-	0.41%
2017-02-21	0	19.60	19.38	20.00	19.60	19.60	5,000	98,000	19.600	19.60	19.38	20.00	19.60	19.60	5,000	19.600	-0.71%
2017-02-20	0	19.74	19.50	20.00	19.74	19.74	2,500	49,350	19.740	19.74	19.50	20.00	19.74	19.74	2,500	19.740	-0.30%
2017-02-17	0	19.80	19.50	20.00	19.70	19.70	2,500	49,250	19.700	19.80	19.50	20.00	19.70	19.70	2,500	19.700	0.71%
2017-02-16	0	19.66	19.52	-	19.60	19.60	1,000	19,600	19.600	19.66	19.52	-	19.60	19.60	1,000	19.600	0.10%
2017-02-15	0	19.64	19.58	-	19.64	19.90	1,500	29,590	19.727	19.64	19.58	-	19.64	19.90	1,500	19.727	-2.04%
2017-02-14	0	20.05	19.38	-	20.00	20.05	150,500	3,010,625	20.004	20.05	19.38	-	20.00	20.05	150,500	20.004	0.96%
2017-02-13	0	19.86	19.38	-	19.78	19.78	1,000	19,780	19.780	19.86	19.38	-	19.78	19.78	1,000	19.780	0.81%
2017-02-10	0	19.70	19.38	-	19.88	20.05	66,500	1,325,970	19.939	19.70	19.38	-	19.88	20.05	66,500	19.939	-0.20%
2017-02-09	0	19.74	19.74	19.84	19.74	19.74	500	9,870	19.740	19.74	19.74	19.84	19.74	19.74	500	19.740	0.30%
2017-02-08	0	19.68	19.58	19.68	19.68	19.68	5,000	98,400	19.680	19.68	19.58	19.68	19.68	19.68	5,000	19.680	-0.10%
2017-02-07	0	19.70	19.38	-	19.62	19.62	8,000	156,960	19.620	19.70	19.38	-	19.62	19.62	8,000	19.620	0.20%
2017-02-06	0	19.66	19.60	-	19.66	19.72	4,500	88,670	19.704	19.66	19.60	-	19.66	19.72	4,500	19.704	-0.51%
2017-02-03	0	19.76	19.74	-	19.70	19.70	30,000	591,000	19.700	19.76	19.74	-	19.70	19.70	30,000	19.700	0.10%
2017-02-02	0	19.74	19.44	-	19.40	19.74	48,000	938,800	19.558	19.74	19.44	-	19.40	19.74	48,000	19.558	1.65%
2017-02-01	0	19.42	19.40	-	19.30	19.48	81,000	1,567,760	19.355	19.42	19.40	-	19.30	19.48	81,000	19.355	-1.22%
2017-01-27	0	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.20%
2017-01-26	0	19.62	19.62	-	19.60	19.62	40,000	784,400	19.610	19.62	19.62	-	19.60	19.62	40,000	19.610	-0.30%
2017-01-25	0	19.68	-	-	19.76	19.76	5,000	98,800	19.760	19.68	-	-	19.76	19.76	5,000	19.760	0.41%
2017-01-24	0	19.60	-	-	19.62	19.74	102,000	2,006,280	19.669	19.60	-	-	19.62	19.74	102,000	19.669	0.31%
2017-01-23	0	19.54	-	-	-	-	0	0	-	19.54	-	-	-	-	0	-	0.00%
2017-01-20	0	19.54	19.54	-	19.48	19.50	60,000	1,169,200	19.487	19.54	19.54	-	19.48	19.50	60,000	19.487	1.24%
2017-01-19	0	19.30	-	-	19.24	19.28	60,000	1,155,600	19.260	19.30	-	-	19.24	19.28	60,000	19.260	0.31%
2017-01-18	0	19.24	-	-	19.24	19.24	1,000	19,240	19.240	19.24	-	-	19.24	19.24	1,000	19.240	0.10%
2017-01-17	0	19.22	-	-	19.58	19.58	1,500	29,370	19.580	19.22	-	-	19.58	19.58	1,500	19.580	-1.84%
2017-01-16	0	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	-0.61%
2017-01-13	0	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2017-01-12	0	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.20%
2017-01-11	0	19.66	-	-	19.56	19.56	500	9,780	19.560	19.66	-	-	19.56	19.56	500	19.560	1.13%
2017-01-10	0	19.44	-	-	19.38	19.38	500	9,690	19.380	19.44	-	-	19.38	19.38	500	19.380	-0.61%
2017-01-09	0	19.56	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	0.82%
2017-01-06	0	19.40	-	-	19.40	19.40	5,000	97,000	19.400	19.40	-	-	19.40	19.40	5,000	19.400	-0.10%
2017-01-05	0	19.42	-	-	19.42	19.42	500	9,710	19.420	19.42	-	-	19.42	19.42	500	19.420	-0.82%
2017-01-04	0	19.58	-	-	19.40	19.60	12,000	233,960	19.497	19.58	-	-	19.40	19.60	12,000	19.497	0.93%
2017-01-03	0	19.40	-	-	19.40	19.40	500	9,700	19.400	19.40	-	-	19.40	19.40	500	19.400	1.89%
2016-12-30	0	19.04	-	-	19.04	19.04	4,000	76,160	19.040	19.04	-	-	19.04	19.04	4,000	19.040	1.06%
2016-12-29	0	18.84	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.11%
2016-12-28	0	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	1.18%
2016-12-23	0	18.60	-	-	18.60	18.68	30,500	568,110	18.627	18.60	-	-	18.60	18.68	30,500	18.627	-0.75%
2016-12-22	0	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2016-12-21	0	18.74	-	18.92	-	-	0	0	-	18.74	-	18.92	-	-	0	-	0.00%
2016-12-20	0	18.74	-	-	18.74	18.74	500	9,370	18.740	18.74	-	-	18.74	18.74	500	18.740	0.00%
2016-12-19	0	18.74	-	18.76	18.74	18.74	20,000	374,800	18.740	18.74	-	18.76	18.74	18.74	20,000	18.740	1.19%
2016-12-16	0	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.00%
2016-12-15	0	18.52	-	18.66	-	-	0	0	-	18.52	-	18.66	-	-	0	-	0.33%
2016-12-14	0	18.46	18.40	18.74	-	-	0	0	-	18.46	18.40	18.74	-	-	0	-	-0.43%
2016-12-13	0	18.54	-	18.58	18.50	18.54	2,000	37,020	18.510	18.54	-	18.58	18.50	18.54	2,000	18.510	1.09%
2016-12-12	0	18.34	-	-	18.34	18.34	1,500	27,510	18.340	18.34	-	-	18.34	18.34	1,500	18.340	0.44%
2016-12-09	0	18.26	-	-	18.26	18.26	500	9,130	18.260	18.26	-	-	18.26	18.26	500	18.260	2.35%
2016-12-08	0	17.84	-	-	17.84	18.08	5,500	98,760	17.956	17.84	-	-	17.84	18.08	5,500	17.956	0.34%
2016-12-07	0	17.78	17.76	-	17.80	17.80	2,500	44,500	17.800	17.78	17.76	-	17.80	17.80	2,500	17.800	1.02%
2016-12-06	0	17.60	17.60	-	-	-	0	0	-	17.60	17.60	-	-	-	0	-	1.15%
2016-12-05	0	17.40	17.16	-	-	-	0	0	-	17.40	17.16	-	-	-	0	-	0.58%
2016-12-02	0	17.30	-	-	17.30	17.30	2,500	43,250	17.300	17.30	-	-	17.30	17.30	2,500	17.300	0.82%
2016-12-01	0	17.16	17.16	-	-	-	0	0	-	17.16	17.16	-	-	-	0	-	0.59%
2016-11-30	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-1.39%
2016-11-29	0	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.46%
2016-11-28	0	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.00%
2016-11-25	0	17.22	-	-	17.22	17.22	500	8,610	17.220	17.22	-	-	17.22	17.22	500	17.220	-0.23%
2016-11-24	0	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.70%
2016-11-23	0	17.14	-	-	17.14	17.14	1,500	25,710	17.140	17.14	-	-	17.14	17.14	1,500	17.140	0.23%
2016-11-22	0	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2016-11-21	0	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	-0.12%
2016-11-18	0	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.00%
2016-11-17	0	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.00%
2016-11-16	0	17.12	17.06	-	-	-	0	0	-	17.12	17.06	-	-	-	0	-	-0.23%
2016-11-15	0	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	-0.12%
2016-11-14	0	17.18	17.08	-	17.38	17.38	6,000	104,280	17.380	17.18	17.08	-	17.38	17.38	6,000	17.380	-0.92%
2016-11-11	0	17.34	17.34	17.42	-	-	0	0	-	17.34	17.34	17.42	-	-	0	-	0.46%
2016-11-10	0	17.26	-	-	17.26	17.26	3,000	51,780	17.260	17.26	-	-	17.26	17.26	3,000	17.260	2.13%
2016-11-09	0	16.90	-	-	16.46	17.02	70,000	1,171,400	16.734	16.90	-	-	16.46	17.02	70,000	16.734	-1.17%
2016-11-08	0	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2016-11-07	0	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2016-11-04	0	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.35%
2016-11-03	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.24%
2016-11-02	0	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	3.03%
2016-11-01	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	1.10%
2016-10-31	0	16.32	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.25%
2016-10-28	0	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	-0.73%
2016-10-27	0	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	-1.09%
2016-10-26	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2016-10-25	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-0.48%
2016-10-24	0	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-1.54%
2016-10-20	0	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	1.68%
2016-10-19	0	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	-0.36%
2016-10-18	0	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	-0.83%
2016-10-17	0	16.84	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	0.12%
2016-10-14	0	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2016-10-13	0	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.48%
2016-10-12	0	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-0.95%
2016-10-11	0	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2016-10-07	0	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-0.47%
2016-10-06	0	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2016-10-05	0	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.47%
2016-10-04	0	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.72%
2016-10-03	0	16.78	16.72	-	16.72	16.72	5,500	91,960	16.720	16.78	16.72	-	16.72	16.72	5,500	16.720	1.08%
2016-09-30	0	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2016-09-29	0	16.60	-	-	16.60	16.60	1,000	16,600	16.600	16.60	-	-	16.60	16.60	1,000	16.600	0.48%
2016-09-28	0	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.00%
2016-09-27	0	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.49%
2016-09-26	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2016-09-23	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	-0.12%
2016-09-22	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.24%
2016-09-21	0	16.42	16.32	-	16.46	16.46	10,000	164,600	16.460	16.42	16.32	-	16.46	16.46	10,000	16.460	-0.85%
2016-09-20	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-0.24%
2016-09-19	0	16.60	16.58	16.66	-	-	0	0	-	16.60	16.58	16.66	-	-	0	-	0.36%
2016-09-15	0	16.54	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.73%
2016-09-14	0	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.24%
2016-09-13	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	1.23%
2016-09-12	0	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-2.63%
2016-09-09	0	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.72%
2016-09-08	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.36%
2016-09-07	0	16.52	16.40	-	-	-	0	0	-	16.52	16.40	-	-	-	0	-	0.98%
2016-09-06	0	16.36	-	-	16.20	16.20	10,000	162,000	16.200	16.36	-	-	16.20	16.20	10,000	16.200	0.37%
2016-09-05	0	16.30	-	-	16.34	16.34	3,000	49,020	16.340	16.30	-	-	16.34	16.34	3,000	16.340	-0.24%
2016-09-02	0	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-0.73%
2016-09-01	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.36%
2016-08-31	0	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	-0.36%
2016-08-30	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-0.12%
2016-08-29	0	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.61%
2016-08-26	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2016-08-25	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.36%
2016-08-24	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2016-08-23	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.49%
2016-08-22	0	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	-0.73%
2016-08-19	0	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	-0.60%
2016-08-18	0	16.58	-	-	16.66	16.66	6,000	99,960	16.660	16.58	-	-	16.66	16.66	6,000	16.660	-0.48%
2016-08-17	0	16.66	-	-	16.60	16.60	1,000	16,600	16.600	16.66	-	-	16.60	16.60	1,000	16.600	-0.36%
2016-08-16	0	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2016-08-15	0	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	-0.48%
2016-08-12	0	16.80	16.60	-	16.80	16.80	500	8,400	16.800	16.80	16.60	-	16.80	16.80	500	16.800	1.08%
2016-08-11	0	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.24%
2016-08-10	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.12%
2016-08-09	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2016-08-08	0	16.56	-	-	16.66	16.66	3,000	49,980	16.660	16.56	-	-	16.66	16.66	3,000	16.660	-0.12%
2016-08-05	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2016-08-04	0	16.58	16.54	-	-	-	0	0	-	16.58	16.54	-	-	-	0	-	0.24%
2016-08-03	0	16.54	-	-	16.54	16.54	8,000	132,320	16.540	16.54	-	-	16.54	16.54	8,000	16.540	-0.84%
2016-08-01	0	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.72%
2016-07-29	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2016-07-28	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2016-07-27	0	16.56	16.46	-	-	-	0	0	-	16.56	16.46	-	-	-	0	-	0.36%
2016-07-26	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2016-07-25	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	-0.24%
2016-07-22	0	16.54	16.52	16.60	-	-	0	0	-	16.54	16.52	16.60	-	-	0	-	0.00%
2016-07-21	0	16.54	-	-	16.50	16.50	1,000	16,500	16.500	16.54	-	-	16.50	16.50	1,000	16.500	0.24%
2016-07-20	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2016-07-19	0	16.50	16.44	16.52	-	-	0	0	-	16.50	16.44	16.52	-	-	0	-	0.00%
2016-07-18	0	16.50	16.42	16.50	-	-	0	0	-	16.50	16.42	16.50	-	-	0	-	-0.36%
2016-07-15	0	16.56	16.56	-	-	-	0	0	-	16.56	16.56	-	-	-	0	-	0.61%
2016-07-14	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.12%
2016-07-13	0	16.44	16.42	16.52	16.44	16.44	5,000	82,200	16.440	16.44	16.42	16.52	16.44	16.44	5,000	16.440	1.11%
2016-07-12	0	16.26	-	16.50	-	-	0	0	-	16.26	-	16.50	-	-	0	-	2.01%
2016-07-11	0	15.94	15.94	16.02	-	-	0	0	-	15.94	15.94	16.02	-	-	0	-	0.63%
2016-07-08	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2016-07-07	0	15.84	15.84	15.92	-	-	0	0	-	15.84	15.84	15.92	-	-	0	-	0.38%
2016-07-06	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	-0.38%
2016-07-05	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2016-07-04	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.38%
2016-06-30	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.38%
2016-06-29	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	1.55%
2016-06-28	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-06-27	0	15.48	15.42	15.50	-	-	0	0	-	15.48	15.42	15.50	-	-	0	-	-1.15%
2016-06-24	0	15.66	-	-	15.34	15.34	8,000	122,720	15.340	15.66	-	-	15.34	15.34	8,000	15.340	-1.88%
2016-06-23	0	15.96	-	15.96	-	-	0	0	-	15.96	-	15.96	-	-	0	-	-0.25%
2016-06-22	0	16.00	-	-	16.00	16.00	1,500	24,000	16.000	16.00	-	-	16.00	16.00	1,500	16.000	-0.62%
2016-06-21	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	-0.74%
2016-06-20	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	-0.98%
2016-06-17	0	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.12%
2016-06-16	0	16.40	16.40	16.48	16.18	16.18	10,000	161,800	16.180	16.40	16.40	16.48	16.18	16.18	10,000	16.180	0.74%
2016-06-15	0	16.28	16.24	-	15.72	15.88	12,000	188,960	15.747	16.28	16.24	-	15.72	15.88	12,000	15.747	3.96%
2016-06-14	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	2.22%
2016-06-13	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	-0.91%
2016-06-10	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-1.28%
2016-06-08	0	15.66	15.62	15.70	15.66	15.66	1,500	23,490	15.660	15.66	15.62	15.70	15.66	15.66	1,500	15.660	0.13%
2016-06-07	0	15.64	-	-	15.64	15.64	18,500	289,340	15.640	15.64	-	-	15.64	15.64	18,500	15.640	0.00%
2016-06-06	0	15.64	15.64	15.72	-	-	0	0	-	15.64	15.64	15.72	-	-	0	-	0.13%
2016-06-03	0	15.62	-	-	15.62	15.62	500	7,810	15.620	15.62	-	-	15.62	15.62	500	15.620	1.17%
2016-06-02	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.78%
2016-06-01	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2016-05-31	0	15.32	15.24	15.32	-	-	0	0	-	15.32	15.24	15.32	-	-	0	-	-0.52%
2016-05-30	0	15.40	15.32	15.40	-	-	0	0	-	15.40	15.32	15.40	-	-	0	-	-1.16%
2016-05-27	0	15.58	-	15.58	-	-	0	0	-	15.58	-	15.58	-	-	0	-	0.00%
2016-05-26	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-0.13%
2016-05-25	0	15.60	15.52	15.60	-	-	0	0	-	15.60	15.52	15.60	-	-	0	-	-0.13%
2016-05-24	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	-0.13%
2016-05-23	0	15.64	15.56	15.64	-	-	0	0	-	15.64	15.56	15.64	-	-	0	-	-0.64%
2016-05-20	0	15.74	15.74	15.82	-	-	0	0	-	15.74	15.74	15.82	-	-	0	-	0.77%
2016-05-19	0	15.62	15.62	15.70	-	-	0	0	-	15.62	15.62	15.70	-	-	0	-	0.51%
2016-05-18	0	15.54	15.50	15.58	-	-	0	0	-	15.54	15.50	15.58	-	-	0	-	0.00%
2016-05-17	0	15.54	15.54	15.62	-	-	0	0	-	15.54	15.54	15.62	-	-	0	-	0.00%
2016-05-16	0	15.54	15.46	15.54	-	-	0	0	-	15.54	15.46	15.54	-	-	0	-	-0.26%
2016-05-13	0	15.58	15.52	15.60	-	-	0	0	-	15.58	15.52	15.60	-	-	0	-	0.00%
2016-05-12	0	15.58	15.50	15.58	-	-	0	0	-	15.58	15.50	15.58	-	-	0	-	-0.38%
2016-05-11	0	15.64	15.60	15.70	-	-	0	0	-	15.64	15.60	15.70	-	-	0	-	0.00%
2016-05-10	0	15.64	15.64	15.72	-	-	0	0	-	15.64	15.64	15.72	-	-	0	-	0.00%
2016-05-09	0	15.64	15.64	15.72	-	-	0	0	-	15.64	15.64	15.72	-	-	0	-	0.26%
2016-05-06	0	15.60	15.60	15.68	15.50	15.50	4,000	62,000	15.500	15.60	15.60	15.68	15.50	15.50	4,000	15.500	1.30%
2016-05-05	0	15.40	15.42	15.50	-	-	0	0	-	15.40	15.42	15.50	-	-	0	-	1.18%
2016-05-04	0	15.22	15.22	15.30	-	-	0	0	-	15.22	15.22	15.30	-	-	0	-	2.56%
2016-05-03	0	14.84	14.84	14.92	-	-	0	0	-	14.84	14.84	14.92	-	-	0	-	0.54%
2016-04-29	0	14.76	14.76	14.84	14.74	14.74	7,000	103,180	14.740	14.76	14.76	14.84	14.74	14.74	7,000	14.740	-0.27%
2016-04-28	0	14.80	14.72	14.80	14.80	14.80	4,500	66,600	14.800	14.80	14.72	14.80	14.80	14.80	4,500	14.800	1.51%
2016-04-27	0	14.58	14.58	14.62	-	-	0	0	-	14.58	14.58	14.62	-	-	0	-	0.00%
2016-04-26	0	14.58	14.52	14.60	14.58	14.58	7,000	102,060	14.580	14.58	14.52	14.60	14.58	14.58	7,000	14.580	1.11%
2016-04-25	0	14.42	14.34	14.40	-	-	0	0	-	14.42	14.34	14.40	-	-	0	-	-0.55%
2016-04-22	0	14.50	14.44	14.52	-	-	0	0	-	14.50	14.44	14.52	-	-	0	-	0.00%
2016-04-21	0	14.50	14.50	14.58	-	-	0	0	-	14.50	14.50	14.58	-	-	0	-	0.14%
2016-04-20	0	14.48	14.40	14.48	-	-	0	0	-	14.48	14.40	14.48	-	-	0	-	0.00%
2016-04-19	0	14.48	14.44	14.50	-	-	0	0	-	14.48	14.44	14.50	-	-	0	-	0.00%
2016-04-18	0	14.48	14.44	14.52	-	-	0	0	-	14.48	14.44	14.52	-	-	0	-	0.00%
2016-04-15	0	14.48	14.48	14.56	-	-	0	0	-	14.48	14.48	14.56	-	-	0	-	0.28%
2016-04-14	0	14.44	14.44	14.52	14.42	14.42	10,000	144,200	14.420	14.44	14.44	14.52	14.42	14.42	10,000	14.420	0.42%
2016-04-13	0	14.38	14.34	14.42	-	-	0	0	-	14.38	14.34	14.42	-	-	0	-	0.00%
2016-04-12	0	14.38	14.30	14.38	-	-	0	0	-	14.38	14.30	14.38	-	-	0	-	-0.42%
2016-04-11	0	14.44	14.36	14.44	-	-	0	0	-	14.44	14.36	14.44	-	-	0	-	-0.55%
2016-04-08	0	14.52	14.52	14.60	-	-	0	0	-	14.52	14.52	14.60	-	-	0	-	0.00%
2016-04-07	0	14.52	14.48	14.54	-	-	0	0	-	14.52	14.48	14.54	-	-	0	-	0.00%
2016-04-06	0	14.52	14.52	14.60	-	-	0	0	-	14.52	14.52	14.60	-	-	0	-	0.28%
2016-04-05	0	14.48	14.48	14.56	-	-	0	0	-	14.48	14.48	14.56	-	-	0	-	1.83%
2016-04-01	0	14.22	14.20	14.28	-	-	0	0	-	14.22	14.20	14.28	-	-	0	-	0.28%
2016-03-31	0	14.18	14.14	14.20	-	-	0	0	-	14.18	14.14	14.20	-	-	0	-	0.00%
2016-03-30	0	14.18	14.12	14.18	-	-	0	0	-	14.18	14.12	14.18	-	-	0	-	-0.56%
2016-03-29	0	14.26	14.18	14.26	14.26	14.26	3,500	49,910	14.260	14.26	14.18	14.26	14.26	14.26	3,500	14.260	-0.14%
2016-03-24	0	14.28	14.20	14.28	-	-	0	0	-	14.28	14.20	14.28	-	-	0	-	0.00%
2016-03-23	0	14.28	14.28	14.36	-	-	0	0	-	14.28	14.28	14.36	-	-	0	-	0.00%
2016-03-22	0	14.28	14.20	14.28	-	-	0	0	-	14.28	14.20	14.28	-	-	0	-	-0.14%
2016-03-21	0	14.30	14.30	14.36	-	-	0	0	-	14.30	14.30	14.36	-	-	0	-	0.14%
2016-03-18	0	14.28	14.28	14.36	-	-	0	0	-	14.28	14.28	14.36	-	-	0	-	0.14%
2016-03-17	0	14.26	14.26	14.34	-	-	0	0	-	14.26	14.26	14.34	-	-	0	-	0.28%
2016-03-16	0	14.22	14.22	14.30	-	-	0	0	-	14.22	14.22	14.30	-	-	0	-	0.28%
2016-03-15	0	14.18	14.10	14.18	-	-	0	0	-	14.18	14.10	14.18	-	-	0	-	-0.28%
2016-03-14	0	14.22	14.20	14.28	-	-	0	0	-	14.22	14.20	14.28	-	-	0	-	0.00%
2016-03-11	0	14.22	14.14	14.22	-	-	0	0	-	14.22	14.14	14.22	-	-	0	-	-0.42%
2016-03-10	0	14.28	14.20	14.28	-	-	0	0	-	14.28	14.20	14.28	-	-	0	-	-0.70%
2016-03-09	0	14.38	14.30	14.38	-	-	0	0	-	14.38	14.30	14.38	-	-	0	-	-0.14%
2016-03-08	0	14.40	14.36	14.42	14.40	14.44	5,000	72,180	14.436	14.40	14.36	14.42	14.40	14.44	5,000	14.436	0.84%
2016-03-07	0	14.28	14.28	14.36	-	-	0	0	-	14.28	14.28	14.36	-	-	0	-	1.56%
2016-03-04	0	14.06	14.06	14.12	-	-	0	0	-	14.06	14.06	14.12	-	-	0	-	0.43%
2016-03-03	0	14.00	14.00	14.08	14.00	14.00	500	7,000	14.000	14.00	14.00	14.08	14.00	14.00	500	14.000	1.16%
2016-03-02	0	13.84	13.78	13.84	13.70	13.88	4,500	62,190	13.820	13.84	13.78	13.84	13.70	13.88	4,500	13.820	1.32%
2016-03-01	0	13.66	13.64	13.72	13.66	13.66	3,000	40,980	13.660	13.66	13.64	13.72	13.66	13.66	3,000	13.660	0.00%
2016-02-29	0	13.66	13.66	13.70	-	-	0	0	-	13.66	13.66	13.70	-	-	0	-	1.04%
2016-02-26	0	13.52	13.52	13.60	-	-	0	0	-	13.52	13.52	13.60	-	-	0	-	1.35%
2016-02-25	0	13.34	13.34	13.42	-	-	0	0	-	13.34	13.34	13.42	-	-	0	-	0.45%
2016-02-24	0	13.28	13.20	13.28	-	-	0	0	-	13.28	13.20	13.28	-	-	0	-	-0.15%
2016-02-23	0	13.30	13.28	13.36	-	-	0	0	-	13.30	13.28	13.36	-	-	0	-	0.00%
2016-02-22	0	13.30	13.26	13.34	13.30	13.30	500	6,650	13.300	13.30	13.26	13.34	13.30	13.30	500	13.300	-1.77%
2016-02-19	0	13.54	13.48	13.54	-	-	0	0	-	13.54	13.48	13.54	-	-	0	-	-0.73%
2016-02-18	0	13.64	13.56	13.64	-	-	0	0	-	13.64	13.56	13.64	-	-	0	-	-0.15%
2016-02-17	0	13.66	13.58	13.66	-	-	0	0	-	13.66	13.58	13.66	-	-	0	-	-1.16%
2016-02-16	0	13.82	13.78	13.84	13.82	13.82	500	6,910	13.820	13.82	13.78	13.84	13.82	13.82	500	13.820	-0.14%
2016-02-15	0	13.84	13.84	13.92	-	-	0	0	-	13.84	13.84	13.92	-	-	0	-	0.73%
2016-02-12	0	13.74	13.66	13.74	13.96	13.96	1,500	20,940	13.960	13.74	13.66	13.74	13.96	13.96	1,500	13.960	-2.00%
2016-02-11	0	14.02	13.96	14.02	-	-	0	0	-	14.02	13.96	14.02	-	-	0	-	-0.71%
2016-02-05	0	14.12	14.04	14.12	-	-	0	0	-	14.12	14.04	14.12	-	-	0	-	-0.42%
2016-02-04	0	14.18	14.18	14.24	-	-	0	0	-	14.18	14.18	14.24	-	-	0	-	1.58%
2016-02-03	0	13.96	13.92	14.00	-	-	0	0	-	13.96	13.92	14.00	-	-	0	-	0.00%
2016-02-02	0	13.96	13.96	14.02	-	-	0	0	-	13.96	13.96	14.02	-	-	0	-	1.45%
2016-02-01	0	13.76	13.76	13.84	-	-	0	0	-	13.76	13.76	13.84	-	-	0	-	1.18%
2016-01-29	0	13.60	13.60	13.68	-	-	0	0	-	13.60	13.60	13.68	-	-	0	-	0.59%
2016-01-28	0	13.52	13.46	13.54	-	-	0	0	-	13.52	13.46	13.54	-	-	0	-	0.00%
2016-01-27	0	13.52	13.52	13.60	-	-	0	0	-	13.52	13.52	13.60	-	-	0	-	0.30%
2016-01-26	0	13.48	13.42	13.48	-	-	0	0	-	13.48	13.42	13.48	-	-	0	-	-0.74%
2016-01-25	0	13.58	13.58	13.64	-	-	0	0	-	13.58	13.58	13.64	-	-	0	-	0.74%
2016-01-22	0	13.48	13.48	13.54	-	-	0	0	-	13.48	13.48	13.54	-	-	0	-	0.00%
2016-01-21	0	13.48	13.40	13.48	-	-	0	0	-	13.48	13.40	13.48	-	-	0	-	-0.15%
2016-01-20	0	13.50	13.44	13.50	-	-	0	0	-	13.50	13.44	13.50	-	-	0	-	-0.59%
2016-01-19	0	13.58	13.58	13.66	-	-	0	0	-	13.58	13.58	13.66	-	-	0	-	2.11%
2016-01-18	0	13.30	13.24	13.30	-	-	0	0	-	13.30	13.24	13.30	-	-	0	-	-3.34%
2016-01-15	0	13.76	13.76	13.82	-	-	0	0	-	13.76	13.76	13.82	-	-	0	-	0.15%
2016-01-14	0	13.74	13.74	13.82	13.62	13.62	2,500	34,050	13.620	13.74	13.74	13.82	13.62	13.62	2,500	13.620	-2.55%
2016-01-13	0	14.10	14.04	14.10	-	-	0	0	-	14.10	14.04	14.10	-	-	0	-	0.00%
2016-01-12	0	14.10	14.02	14.10	-	-	0	0	-	14.10	14.02	14.10	-	-	0	-	-0.28%
2016-01-11	0	14.14	14.06	14.14	-	-	0	0	-	14.14	14.06	14.14	-	-	0	-	-0.42%
2016-01-08	0	14.20	14.14	14.20	-	-	0	0	-	14.20	14.14	14.20	-	-	0	-	-0.42%
2016-01-07	0	14.26	14.22	14.30	14.26	14.26	6,000	85,560	14.260	14.26	14.22	14.30	14.26	14.26	6,000	14.260	-0.56%
2016-01-06	0	14.34	14.34	14.42	-	-	0	0	-	14.34	14.34	14.42	-	-	0	-	0.28%
2016-01-05	0	14.30	14.24	14.30	14.46	14.46	10,000	144,600	14.460	14.30	14.24	14.30	14.46	14.46	10,000	14.460	0.85%
2016-01-04	0	14.18	14.18	14.26	-	-	0	0	-	14.18	14.18	14.26	-	-	0	-	0.28%
2015-12-31	0	14.14	-	15.44	-	-	0	0	-	14.14	-	15.44	-	-	0	-	-0.70%
2015-12-30	0	14.24	14.18	14.26	-	-	0	0	-	14.24	14.18	14.26	-	-	0	-	0.00%
2015-12-29	0	14.24	14.24	14.30	-	-	0	0	-	14.24	14.24	14.30	-	-	0	-	0.28%
2015-12-28	0	14.20	14.20	14.28	-	-	0	0	-	14.20	14.20	14.28	-	-	0	-	0.14%
2015-12-24	0	14.18	-	15.44	-	-	0	0	-	14.18	-	15.44	-	-	0	-	0.14%
2015-12-23	0	14.16	14.12	14.20	-	-	0	0	-	14.16	14.12	14.20	-	-	0	-	0.00%
2015-12-22	0	14.16	14.16	14.24	14.16	14.16	2,500	35,400	14.160	14.16	14.16	14.24	14.16	14.16	2,500	14.160	-0.14%
2015-12-21	0	14.18	14.10	14.18	-	-	0	0	-	14.18	14.10	14.18	-	-	0	-	-0.84%
2015-12-18	0	14.30	14.22	14.30	-	-	0	0	-	14.30	14.22	14.30	-	-	0	-	-0.56%
2015-12-17	0	14.38	14.40	14.46	-	-	0	0	-	14.38	14.40	14.46	-	-	0	-	0.98%
2015-12-16	0	14.24	14.18	14.24	-	-	0	0	-	14.24	14.18	14.24	-	-	0	-	-0.42%
2015-12-15	0	14.30	14.24	14.30	-	-	0	0	-	14.30	14.24	14.30	-	-	0	-	-0.14%
2015-12-14	0	14.32	14.26	14.32	-	-	0	0	-	14.32	14.26	14.32	-	-	0	-	-1.51%
2015-12-11	0	14.54	14.46	14.54	-	-	0	0	-	14.54	14.46	14.54	-	-	0	-	-0.27%
2015-12-10	0	14.58	14.58	14.66	-	-	0	0	-	14.58	14.58	14.66	-	-	0	-	0.83%
2015-12-09	0	14.46	14.46	14.54	-	-	0	0	-	14.46	14.46	14.54	-	-	0	-	0.56%
2015-12-08	0	14.38	14.38	14.46	-	-	0	0	-	14.38	14.38	14.46	-	-	0	-	0.56%
2015-12-07	0	14.30	14.30	14.38	-	-	0	0	-	14.30	14.30	14.38	-	-	0	-	1.13%
2015-12-04	0	14.14	14.12	14.20	13.84	14.14	40,000	559,600	13.990	14.14	14.12	14.20	13.84	14.14	40,000	13.990	1.00%
2015-12-03	0	14.00	14.00	14.08	-	-	0	0	-	14.00	14.00	14.08	-	-	0	-	0.57%
2015-12-02	0	13.92	13.84	13.92	-	-	0	0	-	13.92	13.84	13.92	-	-	0	-	-0.57%
2015-12-01	0	14.00	13.92	14.00	-	-	0	0	-	14.00	13.92	14.00	-	-	0	-	-0.57%
2015-11-30	0	14.08	14.02	14.08	14.16	14.16	12,500	177,000	14.160	14.08	14.02	14.08	14.16	14.16	12,500	14.160	-1.81%
2015-11-27	0	14.34	14.26	14.34	-	-	0	0	-	14.34	14.26	14.34	-	-	0	-	-0.69%
2015-11-26	0	14.44	14.40	14.48	-	-	0	0	-	14.44	14.40	14.48	-	-	0	-	0.00%
2015-11-25	0	14.44	14.36	14.44	-	-	0	0	-	14.44	14.36	14.44	-	-	0	-	-1.37%
2015-11-24	0	14.64	14.58	14.66	14.64	14.66	5,500	80,590	14.653	14.64	14.58	14.66	14.64	14.66	5,500	14.653	-0.41%
2015-11-23	0	14.70	14.66	14.70	-	-	0	0	-	14.70	14.66	14.70	-	-	0	-	-0.41%
2015-11-20	0	14.76	14.70	14.78	-	-	0	0	-	14.76	14.70	14.78	-	-	0	-	0.00%
2015-11-19	0	14.76	14.68	14.76	-	-	0	0	-	14.76	14.68	14.76	-	-	0	-	-0.40%
2015-11-18	0	14.82	14.80	14.88	-	-	0	0	-	14.82	14.80	14.88	-	-	0	-	0.00%
2015-11-17	0	14.82	14.80	14.88	-	-	0	0	-	14.82	14.80	14.88	-	-	0	-	0.00%
2015-11-16	0	14.82	14.74	14.82	14.82	14.82	3,000	44,460	14.820	14.82	14.74	14.82	14.82	14.82	3,000	14.820	-0.54%
2015-11-13	0	14.90	14.90	14.98	14.84	14.84	8,000	118,720	14.840	14.90	14.90	14.98	14.84	14.84	8,000	14.840	0.00%
2015-11-12	0	14.90	14.90	14.98	-	-	0	0	-	14.90	14.90	14.98	-	-	0	-	0.81%
2015-11-11	0	14.78	14.70	14.78	-	-	0	0	-	14.78	14.70	14.78	-	-	0	-	-1.47%
2015-11-10	0	15.00	15.00	15.08	-	-	0	0	-	15.00	15.00	15.08	-	-	0	-	0.00%
2015-11-09	0	15.00	14.92	15.00	-	-	0	0	-	15.00	14.92	15.00	-	-	0	-	-0.27%
2015-11-06	0	15.04	14.98	15.06	-	-	0	0	-	15.04	14.98	15.06	-	-	0	-	0.00%
2015-11-05	0	15.04	15.02	15.10	-	-	0	0	-	15.04	15.02	15.10	-	-	0	-	0.00%
2015-11-04	0	15.04	15.04	15.12	-	-	0	0	-	15.04	15.04	15.12	-	-	0	-	0.53%
2015-11-03	0	14.96	14.94	15.02	-	-	0	0	-	14.96	14.94	15.02	-	-	0	-	0.00%
2015-11-02	0	14.96	14.92	15.00	-	-	0	0	-	14.96	14.92	15.00	-	-	0	-	0.00%
2015-10-30	0	14.96	14.94	15.02	-	-	0	0	-	14.96	14.94	15.02	-	-	0	-	0.00%
2015-10-29	0	14.96	14.92	15.00	-	-	0	0	-	14.96	14.92	15.00	-	-	0	-	0.00%
2015-10-28	0	14.96	14.96	15.04	-	-	0	0	-	14.96	14.96	15.04	-	-	0	-	0.13%
2015-10-27	0	14.94	14.88	14.96	-	-	0	0	-	14.94	14.88	14.96	-	-	0	-	-0.80%
2015-10-26	0	15.06	14.98	15.06	15.36	15.36	2,000	30,720	15.360	15.06	14.98	15.06	15.36	15.36	2,000	15.360	-1.05%
2015-10-23	0	15.22	15.22	15.30	-	-	0	0	-	15.22	15.22	15.30	-	-	0	-	1.60%
2015-10-22	0	14.98	14.96	15.04	-	-	0	0	-	14.98	14.96	15.04	-	-	0	-	0.00%
2015-10-20	0	14.98	14.96	15.04	-	-	0	0	-	14.98	14.96	15.04	-	-	0	-	0.00%
2015-10-19	0	14.98	14.98	15.06	-	-	0	0	-	14.98	14.98	15.06	-	-	0	-	0.00%
2015-10-16	0	14.98	14.90	14.98	-	-	0	0	-	14.98	14.90	14.98	-	-	0	-	-0.66%
2015-10-15	0	15.08	15.00	15.08	-	-	0	0	-	15.08	15.00	15.08	-	-	0	-	-0.26%
2015-10-14	0	15.12	15.04	15.12	-	-	0	0	-	15.12	15.04	15.12	-	-	0	-	-0.26%
2015-10-13	0	15.16	15.08	15.16	-	-	0	0	-	15.16	15.08	15.16	-	-	0	-	-0.13%
2015-10-12	0	15.18	15.10	15.18	15.18	15.18	2,500	37,950	15.180	15.18	15.10	15.18	15.18	15.18	2,500	15.180	1.61%
2015-10-09	0	14.94	14.86	14.94	14.94	14.94	8,000	119,520	14.940	14.94	14.86	14.94	14.94	14.94	8,000	14.940	1.49%
2015-10-08	0	14.72	14.72	14.78	-	-	0	0	-	14.72	14.72	14.78	-	-	0	-	0.41%
2015-10-07	0	14.66	14.64	14.72	14.66	14.66	2,500	36,650	14.660	14.66	14.64	14.72	14.66	14.66	2,500	14.660	0.41%
2015-10-06	0	14.60	14.60	14.66	-	-	0	0	-	14.60	14.60	14.66	-	-	0	-	0.41%
2015-10-05	0	14.54	14.46	14.54	-	-	0	0	-	14.54	14.46	14.54	-	-	0	-	-0.27%
2015-10-02	0	14.58	14.58	14.66	-	-	0	0	-	14.58	14.58	14.66	-	-	0	-	2.24%
2015-09-30	0	14.26	14.26	14.34	-	-	0	0	-	14.26	14.26	14.34	-	-	0	-	0.14%
2015-09-29	0	14.24	14.24	14.32	14.22	14.50	2,500	35,830	14.332	14.24	14.24	14.32	14.22	14.50	2,500	14.332	-2.20%
2015-09-25	0	14.56	14.56	14.64	-	-	0	0	-	14.56	14.56	14.64	-	-	0	-	0.14%
2015-09-24	0	14.54	14.46	14.54	-	-	0	0	-	14.54	14.46	14.54	-	-	0	-	-0.41%
2015-09-23	0	14.60	14.52	14.60	-	-	0	0	-	14.60	14.52	14.60	-	-	0	-	-0.41%
2015-09-22	0	14.66	14.66	14.74	-	-	0	0	-	14.66	14.66	14.74	-	-	0	-	0.55%
2015-09-21	0	14.58	14.50	14.58	-	-	0	0	-	14.58	14.50	14.58	-	-	0	-	-1.62%
2015-09-18	0	14.82	14.74	14.82	-	-	0	0	-	14.82	14.74	14.82	-	-	0	-	-1.72%
2015-09-17	0	15.08	15.02	15.10	15.08	15.08	2,000	30,160	15.080	15.08	15.02	15.10	15.08	15.08	2,000	15.080	0.80%
2015-09-16	0	14.96	14.90	14.96	14.98	14.98	500	7,490	14.980	14.96	14.90	14.96	14.98	14.98	500	14.980	0.40%
2015-09-15	0	14.90	14.90	14.98	14.88	14.88	5,000	74,400	14.880	14.90	14.90	14.98	14.88	14.88	5,000	14.880	-1.32%
2015-09-14	0	15.10	15.02	15.10	-	-	0	0	-	15.10	15.02	15.10	-	-	0	-	-0.79%
2015-09-11	0	15.22	15.14	15.22	15.26	15.26	1,500	22,890	15.260	15.22	15.14	15.22	15.26	15.26	1,500	15.260	0.79%
2015-09-10	0	15.10	15.10	15.18	-	-	0	0	-	15.10	15.10	15.18	-	-	0	-	0.27%
2015-09-09	0	15.06	15.06	15.14	-	-	0	0	-	15.06	15.06	15.14	-	-	0	-	1.76%
2015-09-08	0	14.80	14.72	14.80	-	-	0	0	-	14.80	14.72	14.80	-	-	0	-	-0.27%
2015-09-07	0	14.84	14.76	14.84	-	-	0	0	-	14.84	14.76	14.84	-	-	0	-	-2.50%
2015-09-04	0	15.22	15.14	15.22	-	-	0	0	-	15.22	15.14	15.22	-	-	0	-	-0.78%
2015-09-02	0	15.34	15.34	15.42	15.30	15.30	500	7,650	15.300	15.34	15.34	15.42	15.30	15.30	500	15.300	-0.39%
2015-09-01	0	15.40	15.34	15.42	15.28	15.52	36,000	554,400	15.400	15.40	15.34	15.42	15.28	15.52	36,000	15.400	-0.26%
2015-08-31	0	15.44	15.44	15.52	-	-	0	0	-	15.44	15.44	15.52	-	-	0	-	0.13%
2015-08-28	0	15.42	15.42	15.50	-	-	0	0	-	15.42	15.42	15.50	-	-	0	-	1.72%
2015-08-27	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.66%
2015-08-26	0	15.06	15.06	15.14	-	-	0	0	-	15.06	15.06	15.14	-	-	0	-	0.94%
2015-08-25	0	14.92	14.92	15.00	14.82	14.90	23,000	341,940	14.867	14.92	14.92	15.00	14.82	14.90	23,000	14.867	-1.19%
2015-08-24	0	15.10	15.02	15.10	15.18	15.40	81,000	1,240,640	15.317	15.10	15.02	15.10	15.18	15.40	81,000	15.317	-4.91%
2015-08-21	0	15.88	15.88	15.94	15.88	16.08	71,000	1,133,380	15.963	15.88	15.88	15.94	15.88	16.08	71,000	15.963	-2.22%
2015-08-20	0	16.24	16.24	16.32	16.14	16.14	2,500	40,350	16.140	16.24	16.24	16.32	16.14	16.14	2,500	16.140	-0.98%
2015-08-19	0	16.40	16.32	16.40	-	-	0	0	-	16.40	16.32	16.40	-	-	0	-	0.00%
2015-08-18	0	16.40	16.32	16.40	16.50	16.50	500	8,250	16.500	16.40	16.32	16.40	16.50	16.50	500	16.500	-0.85%
2015-08-17	0	16.54	16.46	16.54	-	-	0	0	-	16.54	16.46	16.54	-	-	0	-	-0.48%
2015-08-14	0	16.62	16.52	16.62	-	-	0	0	-	16.62	16.52	16.62	-	-	0	-	-0.48%
2015-08-13	0	16.70	16.62	16.70	-	-	0	0	-	16.70	16.62	16.70	-	-	0	-	-0.36%
2015-08-12	0	16.76	16.68	16.78	-	-	0	0	-	16.76	16.68	16.78	-	-	0	-	-0.12%
2015-08-11	0	16.78	16.76	16.84	-	-	0	0	-	16.78	16.76	16.84	-	-	0	-	0.00%
2015-08-10	0	16.78	16.72	16.82	-	-	0	0	-	16.78	16.72	16.82	-	-	0	-	0.00%
2015-08-07	0	16.78	16.76	16.84	16.78	16.78	10,000	167,800	16.780	16.78	16.76	16.84	16.78	16.78	10,000	16.780	-0.94%
2015-08-06	0	16.94	16.94	17.02	-	-	0	0	-	16.94	16.94	17.02	-	-	0	-	0.36%
2015-08-05	0	16.88	16.88	16.98	-	-	0	0	-	16.88	16.88	16.98	-	-	0	-	1.32%
2015-08-04	0	16.66	16.66	16.74	-	-	0	0	-	16.66	16.66	16.74	-	-	0	-	0.12%
2015-08-03	0	16.64	16.64	16.72	16.62	16.62	500	8,310	16.620	16.64	16.64	16.72	16.62	16.62	500	16.620	-0.12%
2015-07-31	0	16.66	16.64	16.72	-	-	0	0	-	16.66	16.64	16.72	-	-	0	-	0.00%
2015-07-30	0	16.66	16.64	16.72	16.66	16.66	3,500	58,310	16.660	16.66	16.64	16.72	16.66	16.66	3,500	16.660	0.36%
2015-07-29	0	16.60	16.60	16.70	-	-	0	0	-	16.60	16.60	16.70	-	-	0	-	0.48%
2015-07-28	0	16.52	16.44	16.54	-	-	0	0	-	16.52	16.44	16.54	-	-	0	-	0.00%
2015-07-27	0	16.52	16.44	16.52	-	-	0	0	-	16.52	16.44	16.52	-	-	0	-	-1.08%
2015-07-24	0	16.70	16.64	16.72	-	-	0	0	-	16.70	16.64	16.72	-	-	0	-	0.00%
2015-07-23	0	16.70	16.70	16.78	-	-	0	0	-	16.70	16.70	16.78	-	-	0	-	0.00%
2015-07-22	0	16.70	16.70	16.78	16.64	16.64	500	8,320	16.640	16.70	16.70	16.78	16.64	16.64	500	16.640	-0.36%
2015-07-21	0	16.76	16.70	16.78	-	-	0	0	-	16.76	16.70	16.78	-	-	0	-	0.00%
2015-07-20	0	16.76	16.70	16.80	-	-	0	0	-	16.76	16.70	16.80	-	-	0	-	0.00%
2015-07-17	0	16.76	16.68	16.76	-	-	0	0	-	16.76	16.68	16.76	-	-	0	-	-0.24%
2015-07-16	0	16.80	16.74	16.82	16.68	16.80	20,500	342,000	16.683	16.80	16.74	16.82	16.68	16.80	20,500	16.683	1.33%
2015-07-15	0	16.58	16.58	16.66	-	-	0	0	-	16.58	16.58	16.66	-	-	0	-	0.24%
2015-07-14	0	16.54	16.50	16.58	-	-	0	0	-	16.54	16.50	16.58	-	-	0	-	0.00%
2015-07-13	0	16.54	16.54	16.62	-	-	0	0	-	16.54	16.54	16.62	-	-	0	-	0.24%
2015-07-10	0	16.50	16.44	16.52	-	-	0	0	-	16.50	16.44	16.52	-	-	0	-	0.00%
2015-07-09	0	16.50	16.42	16.50	-	-	0	0	-	16.50	16.42	16.50	-	-	0	-	0.00%
2015-07-08	0	16.50	16.48	16.56	16.46	16.50	1,000	16,480	16.480	16.50	16.48	16.56	16.46	16.50	1,000	16.480	-0.96%
2015-07-07	0	16.66	16.62	16.70	-	-	0	0	-	16.66	16.62	16.70	-	-	0	-	0.00%
2015-07-06	0	16.66	16.66	16.74	-	-	0	0	-	16.66	16.66	16.74	-	-	0	-	0.00%
2015-07-03	0	16.66	16.66	16.74	16.66	16.66	15,000	249,900	16.660	16.66	16.66	16.74	16.66	16.66	15,000	16.660	1.71%
2015-07-02	0	16.38	16.38	16.46	-	-	0	0	-	16.38	16.38	16.46	-	-	0	-	1.36%
2015-06-30	0	16.16	16.16	16.24	-	-	0	0	-	16.16	16.16	16.24	-	-	0	-	1.25%
2015-06-29	0	15.96	15.94	16.02	15.78	15.98	80,500	1,280,690	15.909	15.96	15.94	16.02	15.78	15.98	80,500	15.909	-0.62%
2015-06-26	0	16.06	15.98	16.06	-	-	0	0	-	16.06	15.98	16.06	-	-	0	-	-0.50%
2015-06-25	0	16.14	16.06	16.14	-	-	0	0	-	16.14	16.06	16.14	-	-	0	-	-0.25%
2015-06-24	0	16.18	16.18	16.26	16.08	16.08	1,500	24,120	16.080	16.18	16.18	16.26	16.08	16.08	1,500	16.080	0.12%
2015-06-23	0	16.16	16.08	16.16	-	-	0	0	-	16.16	16.08	16.16	-	-	0	-	-0.12%
2015-06-22	0	16.18	16.08	16.16	-	-	0	0	-	16.18	16.08	16.16	-	-	0	-	-0.86%
2015-06-19	0	16.32	16.24	16.32	16.54	16.54	1,000	16,540	16.540	16.32	16.24	16.32	16.54	16.54	1,000	16.540	-0.12%
2015-06-18	0	16.34	16.26	16.34	16.36	16.36	500	8,180	16.360	16.34	16.26	16.34	16.36	16.36	500	16.360	0.37%
2015-06-17	0	16.28	16.20	16.28	16.30	16.30	2,500	40,750	16.300	16.28	16.20	16.28	16.30	16.30	2,500	16.300	0.00%
2015-06-16	0	16.28	16.20	16.28	-	-	0	0	-	16.28	16.20	16.28	-	-	0	-	-0.37%
2015-06-15	0	16.34	16.32	16.40	16.34	16.34	1,000	16,340	16.340	16.34	16.32	16.40	16.34	16.34	1,000	16.340	-0.61%
2015-06-12	0	16.44	16.38	16.48	-	-	0	0	-	16.44	16.38	16.48	-	-	0	-	0.00%
2015-06-11	0	16.44	16.44	16.54	-	-	0	0	-	16.44	16.44	16.54	-	-	0	-	0.74%
2015-06-10	0	16.32	16.30	16.38	16.32	16.32	500	8,160	16.320	16.32	16.30	16.38	16.32	16.32	500	16.320	-0.12%
2015-06-09	0	16.34	16.34	16.44	-	-	0	0	-	16.34	16.34	16.44	-	-	0	-	0.12%
2015-06-08	0	16.32	16.28	16.36	-	-	0	0	-	16.32	16.28	16.36	-	-	0	-	0.00%
2015-06-05	0	16.32	16.28	16.36	-	-	0	0	-	16.32	16.28	16.36	-	-	0	-	0.00%
2015-06-04	0	16.32	16.26	16.36	16.32	16.32	1,500	24,480	16.320	16.32	16.26	16.36	16.32	16.32	1,500	16.320	0.00%
2015-06-03	0	16.32	16.30	16.38	16.32	16.32	5,000	81,600	16.320	16.32	16.30	16.38	16.32	16.32	5,000	16.320	0.74%
2015-06-02	0	16.20	16.20	16.28	16.06	16.18	1,500	24,150	16.100	16.20	16.20	16.28	16.06	16.18	1,500	16.100	2.40%
2015-06-01	0	15.82	15.82	15.90	-	-	0	0	-	15.82	15.82	15.90	-	-	0	-	0.64%
2015-05-29	0	15.72	15.72	15.80	-	-	0	0	-	15.72	15.72	15.80	-	-	0	-	0.77%
2015-05-28	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	0.00%
2015-05-27	0	15.60	15.58	15.66	15.38	15.60	11,000	170,940	15.540	15.60	15.58	15.66	15.38	15.60	11,000	15.540	0.26%
2015-05-26	0	15.56	15.48	15.56	15.60	15.60	1,000	15,600	15.600	15.56	15.48	15.56	15.60	15.60	1,000	15.600	-0.89%
2015-05-22	0	15.70	15.70	15.76	-	-	0	0	-	15.70	15.70	15.76	-	-	0	-	0.13%
2015-05-21	0	15.68	15.60	15.68	-	-	0	0	-	15.68	15.60	15.68	-	-	0	-	-0.51%
2015-05-20	0	15.76	15.68	15.76	-	-	0	0	-	15.76	15.68	15.76	-	-	0	-	-0.76%
2015-05-19	0	15.88	15.80	15.88	-	-	0	0	-	15.88	15.80	15.88	-	-	0	-	-0.13%
2015-05-18	0	15.90	15.82	15.90	-	-	0	0	-	15.90	15.82	15.90	-	-	0	-	-0.25%
2015-05-15	0	15.94	15.86	15.94	-	-	0	0	-	15.94	15.86	15.94	-	-	0	-	0.00%
2015-05-14	0	15.94	15.94	16.02	-	-	0	0	-	15.94	15.94	16.02	-	-	0	-	0.38%
2015-05-13	0	15.88	15.88	15.96	-	-	0	0	-	15.88	15.88	15.96	-	-	0	-	0.51%
2015-05-12	0	15.80	15.72	15.80	-	-	0	0	-	15.80	15.72	15.80	-	-	0	-	-1.00%
2015-05-11	0	15.96	15.88	15.96	-	-	0	0	-	15.96	15.88	15.96	-	-	0	-	-1.97%
2015-05-08	0	16.28	16.20	16.28	16.48	16.48	2,000	32,960	16.480	16.28	16.20	16.28	16.48	16.48	2,000	16.480	-0.12%
2015-05-07	0	16.30	16.20	16.30	-	-	0	0	-	16.30	16.20	16.30	-	-	0	-	-0.37%
2015-05-06	0	16.36	16.36	16.40	16.08	16.08	3,000	48,240	16.080	16.36	16.36	16.40	16.08	16.08	3,000	16.080	0.99%
2015-05-05	0	16.20	16.12	16.20	-	-	0	0	-	16.20	16.12	16.20	-	-	0	-	-1.22%
2015-05-04	0	16.40	16.36	16.46	16.38	16.40	4,000	65,570	16.393	16.40	16.36	16.46	16.38	16.40	4,000	16.393	1.61%
2015-04-30	0	16.14	16.12	16.20	-	-	0	0	-	16.14	16.12	16.20	-	-	0	-	0.00%
2015-04-29	0	16.14	16.06	16.14	16.14	16.22	4,500	72,950	16.211	16.14	16.06	16.14	16.14	16.22	4,500	16.211	-0.86%
2015-04-28	0	16.28	16.20	16.28	16.28	16.28	3,000	48,840	16.280	16.28	16.20	16.28	16.28	16.28	3,000	16.280	-0.61%
2015-04-27	0	16.38	16.28	16.38	16.36	16.80	12,000	198,640	16.553	16.38	16.28	16.38	16.36	16.80	12,000	16.553	0.74%
2015-04-24	0	16.26	16.26	16.34	16.26	16.28	4,500	73,200	16.267	16.26	16.26	16.34	16.26	16.28	4,500	16.267	0.37%
2015-04-23	0	16.20	16.12	16.20	15.98	16.20	32,000	512,870	16.027	16.20	16.12	16.20	15.98	16.20	32,000	16.027	1.63%
2015-04-22	0	15.94	15.88	15.96	15.54	15.94	57,000	895,230	15.706	15.94	15.88	15.96	15.54	15.94	57,000	15.706	0.13%
2015-04-21	0	15.92	15.86	15.92	15.80	16.26	23,500	372,920	15.869	15.92	15.86	15.92	15.80	16.26	23,500	15.869	-2.09%
2015-04-20	0	16.26	16.20	16.28	15.70	16.26	34,500	549,210	15.919	16.26	16.20	16.28	15.70	16.26	34,500	15.919	3.83%
2015-04-17	0	15.66	15.66	15.74	15.52	15.52	1,000	15,520	15.520	15.66	15.66	15.74	15.52	15.52	1,000	15.520	1.03%
2015-04-16	0	15.50	15.48	15.56	15.14	15.50	80,000	1,225,600	15.320	15.50	15.48	15.56	15.14	15.50	80,000	15.320	1.17%
2015-04-15	0	15.32	15.32	15.40	15.30	15.30	20,000	306,000	15.300	15.32	15.32	15.40	15.30	15.30	20,000	15.300	0.79%
2015-04-14	0	15.20	15.18	15.24	15.20	15.20	20,000	304,000	15.200	15.20	15.18	15.24	15.20	15.20	20,000	15.200	-1.43%
2015-04-13	0	15.42	15.40	15.48	-	-	0	0	-	15.42	15.40	15.48	-	-	0	-	0.00%
2015-04-10	0	15.42	15.36	15.44	15.16	15.42	16,500	252,450	15.300	15.42	15.36	15.44	15.16	15.42	16,500	15.300	2.66%
2015-04-09	0	15.02	14.96	15.04	15.02	15.24	1,500	22,640	15.093	15.02	14.96	15.04	15.02	15.24	1,500	15.093	-1.44%
2015-04-08	0	15.24	15.20	15.28	14.86	15.24	204,000	3,078,150	15.089	15.24	15.20	15.28	14.86	15.24	204,000	15.089	1.60%
2015-04-02	0	15.00	14.96	15.04	14.62	15.06	188,000	2,788,000	14.830	15.00	14.96	15.04	14.62	15.06	188,000	14.830	-0.13%
2015-04-01	0	15.02	15.00	15.08	14.30	15.06	200,000	2,938,400	14.692	15.02	15.00	15.08	14.30	15.06	200,000	14.692	2.88%
2015-03-31	0	14.60	14.60	14.68	13.94	13.94	2,000	27,880	13.940	14.60	14.60	14.68	13.94	13.94	2,000	13.940	5.34%
2015-03-30	0	13.86	13.78	13.84	14.32	14.42	3,500	50,170	14.334	13.86	13.78	13.84	14.32	14.42	3,500	14.334	-5.59%
2015-03-27	0	14.68	14.60	14.68	14.78	14.78	2,500	36,950	14.780	14.68	14.60	14.68	14.78	14.78	2,500	14.780	0.00%
2015-03-26	0	14.68	14.60	14.68	14.48	14.86	200,500	2,943,650	14.682	14.68	14.60	14.68	14.48	14.86	200,500	14.682	-1.48%
2015-03-25	0	14.90	14.88	14.96	14.74	14.92	80,000	1,186,400	14.830	14.90	14.88	14.96	14.74	14.92	80,000	14.830	-0.27%
2015-03-24	0	14.94	14.86	14.94	-	-	0	0	-	14.94	14.86	14.94	-	-	0	-	-2.48%
2015-03-23	0	15.32	15.24	15.32	16.00	16.00	1,000	16,000	16.000	15.32	15.24	15.32	16.00	16.00	1,000	16.000	0.92%
2015-03-20	0	15.18	15.18	15.26	14.96	15.18	40,500	610,290	15.069	15.18	15.18	15.26	14.96	15.18	40,500	15.069	0.00%
2015-03-19	0	15.18	15.10	15.18	-	-	0	0	-	15.18	15.10	15.18	-	-	0	-	-0.91%
2015-03-18	0	15.32	15.24	15.32	-	-	0	0	-	15.32	15.24	15.32	-	-	0	-	-1.54%
2015-03-17	0	15.56	15.48	15.56	-	-	0	0	-	15.56	15.48	15.56	-	-	0	-	-1.02%
2015-03-16	0	15.72	15.70	15.78	15.72	15.72	2,000	31,440	15.720	15.72	15.70	15.78	15.72	15.72	2,000	15.720	-0.63%
2015-03-13	0	15.82	15.82	15.90	-	-	0	0	-	15.82	15.82	15.90	-	-	0	-	0.89%
2015-03-12	0	15.68	15.66	15.74	-	-	0	0	-	15.68	15.66	15.74	-	-	0	-	0.00%
2015-03-11	0	15.68	15.60	15.70	-	-	0	0	-	15.68	15.60	15.70	-	-	0	-	-0.38%
2015-03-10	0	15.74	15.66	15.74	-	-	0	0	-	15.74	15.66	15.74	-	-	0	-	-1.38%
2015-03-09	0	15.96	15.88	15.96	-	-	0	0	-	15.96	15.88	15.96	-	-	0	-	-0.99%
2015-03-06	0	16.12	16.12	16.20	-	-	0	0	-	16.12	16.12	16.20	-	-	0	-	0.37%
2015-03-05	0	16.06	16.04	16.12	-	-	0	0	-	16.06	16.04	16.12	-	-	0	-	0.00%
2015-03-04	0	16.06	16.06	16.14	15.96	15.96	500	7,980	15.960	16.06	16.06	16.14	15.96	15.96	500	15.960	0.37%
2015-03-03	0	16.00	15.92	16.00	-	-	0	0	-	16.00	15.92	16.00	-	-	0	-	-1.36%
2015-03-02	0	16.22	16.14	16.24	-	-	0	0	-	16.22	16.14	16.24	-	-	0	-	-0.73%
2015-02-27	0	16.34	16.26	16.34	-	-	0	0	-	16.34	16.26	16.34	-	-	0	-	-0.24%
2015-02-26	0	16.38	16.30	16.38	-	-	0	0	-	16.38	16.30	16.38	-	-	0	-	-0.24%
2015-02-25	0	16.42	16.34	16.42	-	-	0	0	-	16.42	16.34	16.42	-	-	0	-	-0.12%
2015-02-24	0	16.44	16.36	16.44	-	-	0	0	-	16.44	16.36	16.44	-	-	0	-	0.00%
2015-02-23	0	16.44	16.34	16.44	16.46	16.46	500	8,230	16.460	16.44	16.34	16.44	16.46	16.46	500	16.460	0.49%
2015-02-18	0	16.36	16.00	16.46	-	-	0	0	-	16.36	16.00	16.46	-	-	0	-	0.00%
2015-02-17	0	16.36	16.36	16.44	-	-	0	0	-	16.36	16.36	16.44	-	-	0	-	0.12%
2015-02-16	0	16.34	16.24	16.32	-	-	0	0	-	16.34	16.24	16.32	-	-	0	-	-0.37%
2015-02-13	0	16.40	16.40	16.46	-	-	0	0	-	16.40	16.40	16.46	-	-	0	-	0.99%
2015-02-12	0	16.24	16.16	16.24	-	-	0	0	-	16.24	16.16	16.24	-	-	0	-	-1.34%
2015-02-11	0	16.46	16.46	16.54	16.46	16.46	12,000	197,520	16.460	16.46	16.46	16.54	16.46	16.46	12,000	16.460	-0.84%
2015-02-10	0	16.60	16.50	16.58	-	-	0	0	-	16.60	16.50	16.58	-	-	0	-	-1.07%
2015-02-09	0	16.78	16.70	16.78	-	-	0	0	-	16.78	16.70	16.78	-	-	0	-	-0.59%
2015-02-06	0	16.88	16.88	16.96	-	-	0	0	-	16.88	16.88	16.96	-	-	0	-	0.24%
2015-02-05	0	16.84	16.74	16.84	-	-	0	0	-	16.84	16.74	16.84	-	-	0	-	-0.59%
2015-02-04	0	16.94	16.94	17.02	-	-	0	0	-	16.94	16.94	17.02	-	-	0	-	0.59%
2015-02-03	0	16.84	16.82	16.90	-	-	0	0	-	16.84	16.82	16.90	-	-	0	-	0.00%
2015-02-02	0	16.84	16.78	16.88	-	-	0	0	-	16.84	16.78	16.88	-	-	0	-	0.00%
2015-01-30	0	16.84	16.76	16.84	-	-	0	0	-	16.84	16.76	16.84	-	-	0	-	-0.24%
2015-01-29	0	16.88	16.90	16.98	-	-	0	0	-	16.88	16.90	16.98	-	-	0	-	0.12%
2015-01-28	0	16.86	16.86	16.94	-	-	0	0	-	16.86	16.86	16.94	-	-	0	-	0.24%
2015-01-27	0	16.82	16.82	16.92	-	-	0	0	-	16.82	16.82	16.92	-	-	0	-	0.12%
2015-01-26	0	16.80	16.80	16.88	-	-	0	0	-	16.80	16.80	16.88	-	-	0	-	0.60%
2015-01-23	0	16.70	16.60	16.70	-	-	0	0	-	16.70	16.60	16.70	-	-	0	-	-0.48%
2015-01-22	0	16.78	16.72	16.80	16.78	16.78	11,000	184,580	16.780	16.78	16.72	16.80	16.78	16.78	11,000	16.780	0.00%
2015-01-21	0	16.78	16.70	16.78	16.78	16.78	3,000	50,340	16.780	16.78	16.70	16.78	16.78	16.78	3,000	16.780	0.96%
2015-01-20	0	16.62	16.60	16.70	16.62	16.62	2,500	41,550	16.620	16.62	16.60	16.70	16.62	16.62	2,500	16.620	0.00%
2015-01-19	0	16.62	16.54	16.62	16.78	16.78	2,000	33,560	16.780	16.62	16.54	16.62	16.78	16.78	2,000	16.780	0.73%
2015-01-16	0	16.50	16.42	16.50	-	-	0	0	-	16.50	16.42	16.50	-	-	0	-	-0.12%
2015-01-15	0	16.52	16.44	16.54	16.52	16.52	12,000	198,240	16.520	16.52	16.44	16.54	16.52	16.52	12,000	16.520	1.47%
2015-01-14	0	16.28	16.28	16.36	-	-	0	0	-	16.28	16.28	16.36	-	-	0	-	0.25%
2015-01-13	0	16.24	16.18	16.28	-	-	0	0	-	16.24	16.18	16.28	-	-	0	-	0.00%
2015-01-12	0	16.24	16.24	16.32	16.12	16.12	500	8,060	16.120	16.24	16.24	16.32	16.12	16.12	500	16.120	0.00%
2015-01-09	0	16.24	16.22	16.32	-	-	0	0	-	16.24	16.22	16.32	-	-	0	-	0.87%
2015-01-08	0	16.10	16.10	16.18	-	-	0	0	-	16.10	16.10	16.18	-	-	0	-	0.63%
2015-01-07	0	16.00	15.98	16.06	-	-	0	0	-	16.00	15.98	16.06	-	-	0	-	0.00%
2015-01-06	0	16.00	15.92	16.00	-	-	0	0	-	16.00	15.92	16.00	-	-	0	-	-0.74%
2015-01-05	0	16.12	16.10	16.18	-	-	0	0	-	16.12	16.10	16.18	-	-	0	-	0.00%
2015-01-02	0	16.12	16.06	16.14	16.12	16.12	7,500	120,900	16.120	16.12	16.06	16.14	16.12	16.12	7,500	16.120	2.81%
2014-12-31	0	15.68	14.50	-	-	-	0	0	-	15.68	14.50	-	-	-	0	-	0.00%
2014-12-30	0	15.68	15.60	15.68	-	-	0	0	-	15.68	15.60	15.68	-	-	0	-	0.00%
2014-12-29	0	15.68	15.64	15.72	-	-	0	0	-	15.68	15.64	15.72	-	-	0	-	0.00%
2014-12-24	0	15.68	14.50	-	-	-	0	0	-	15.68	14.50	-	-	-	0	-	0.38%
2014-12-23	0	15.62	15.62	15.70	-	-	0	0	-	15.62	15.62	15.70	-	-	0	-	1.30%
2014-12-22	0	15.42	15.42	15.50	-	-	0	0	-	15.42	15.42	15.50	-	-	0	-	1.18%
2014-12-19	0	15.24	15.16	15.24	-	-	0	0	-	15.24	15.16	15.24	-	-	0	-	-0.39%
2014-12-18	0	15.30	15.22	15.30	15.32	15.32	500	7,660	15.320	15.30	15.22	15.30	15.32	15.32	500	15.320	-0.26%
2014-12-17	0	15.34	15.26	15.34	-	-	0	0	-	15.34	15.26	15.34	-	-	0	-	-0.52%
2014-12-16	0	15.42	15.34	15.42	16.00	16.00	90,000	1,440,000	16.000	15.42	15.34	15.42	16.00	16.00	90,000	16.000	-3.62%
2014-12-15	0	16.00	16.00	16.08	16.00	16.00	20,000	320,000	16.000	16.00	16.00	16.08	16.00	16.00	20,000	16.000	-0.37%
2014-12-12	0	16.06	16.06	16.14	16.00	16.00	40,000	640,000	16.000	16.06	16.06	16.14	16.00	16.00	40,000	16.000	2.29%
2014-12-11	0	15.70	15.70	15.78	-	-	0	0	-	15.70	15.70	15.78	-	-	0	-	0.38%
2014-12-10	0	15.64	15.62	15.70	-	-	0	0	-	15.64	15.62	15.70	-	-	0	-	0.00%
2014-12-09	0	15.64	15.58	15.66	-	-	0	0	-	15.64	15.58	15.66	-	-	0	-	0.00%
2014-12-08	0	15.64	15.56	15.64	-	-	0	0	-	15.64	15.56	15.64	-	-	0	-	-0.26%
2014-12-05	0	15.68	15.68	15.76	-	-	0	0	-	15.68	15.68	15.76	-	-	0	-	0.00%
2014-12-04	0	15.68	15.70	15.78	-	-	0	0	-	15.68	15.70	15.78	-	-	0	-	1.16%
2014-12-03	0	15.50	15.52	15.60	-	-	0	0	-	15.50	15.52	15.60	-	-	0	-	0.26%
2014-12-02	0	15.46	15.42	15.50	-	-	0	0	-	15.46	15.42	15.50	-	-	0	-	0.00%
2014-12-01	0	15.46	15.38	15.46	15.46	15.46	1,000	15,460	15.460	15.46	15.38	15.46	15.46	15.46	1,000	15.460	0.26%
2014-11-28	0	15.42	15.38	15.46	-	-	0	0	-	15.42	15.38	15.46	-	-	0	-	0.00%
2014-11-27	0	15.42	15.38	15.46	-	-	0	0	-	15.42	15.38	15.46	-	-	0	-	0.00%
2014-11-26	0	15.42	15.42	15.50	-	-	0	0	-	15.42	15.42	15.50	-	-	0	-	0.65%
2014-11-25	0	15.32	15.24	15.32	15.48	15.48	1,500	23,220	15.480	15.32	15.24	15.32	15.48	15.48	1,500	15.480	-0.91%
2014-11-24	0	15.46	15.44	15.52	15.46	15.46	4,500	69,570	15.460	15.46	15.44	15.52	15.46	15.46	4,500	15.460	0.13%
2014-11-21	0	15.44	15.44	15.52	-	-	0	0	-	15.44	15.44	15.52	-	-	0	-	0.13%
2014-11-20	0	15.42	15.34	15.42	-	-	0	0	-	15.42	15.34	15.42	-	-	0	-	-1.28%
2014-11-19	0	15.62	15.62	15.70	-	-	0	0	-	15.62	15.62	15.70	-	-	0	-	0.64%
2014-11-18	0	15.52	15.52	15.60	-	-	0	0	-	15.52	15.52	15.60	-	-	0	-	0.52%
2014-11-17	0	15.44	15.44	15.52	-	-	0	0	-	15.44	15.44	15.52	-	-	0	-	0.39%
2014-11-14	0	15.38	15.30	15.38	-	-	0	0	-	15.38	15.30	15.38	-	-	0	-	-0.65%
2014-11-13	0	15.48	15.48	15.56	-	-	0	0	-	15.48	15.48	15.56	-	-	0	-	0.13%
2014-11-12	0	15.46	15.46	15.54	-	-	0	0	-	15.46	15.46	15.54	-	-	0	-	0.00%
2014-11-11	0	15.46	15.38	15.46	15.50	15.50	500	7,750	15.500	15.46	15.38	15.46	15.50	15.50	500	15.500	0.26%
2014-11-10	0	15.42	15.42	15.50	-	-	0	0	-	15.42	15.42	15.50	-	-	0	-	1.98%
2014-11-07	0	15.12	15.12	15.20	-	-	0	0	-	15.12	15.12	15.20	-	-	0	-	0.67%
2014-11-06	0	15.02	15.02	15.10	-	-	0	0	-	15.02	15.02	15.10	-	-	0	-	0.54%
2014-11-05	0	14.94	14.94	15.02	-	-	0	0	-	14.94	14.94	15.02	-	-	0	-	0.40%
2014-11-04	0	14.88	14.88	14.96	-	-	0	0	-	14.88	14.88	14.96	-	-	0	-	0.00%
2014-11-03	0	14.88	14.88	14.96	-	-	0	0	-	14.88	14.88	14.96	-	-	0	-	0.13%
2014-10-31	0	14.86	14.80	14.88	-	-	0	0	-	14.86	14.80	14.88	-	-	0	-	0.00%
2014-10-30	0	14.86	14.78	14.86	-	-	0	0	-	14.86	14.78	14.86	-	-	0	-	-0.13%
2014-10-29	0	14.88	14.80	14.88	-	-	0	0	-	14.88	14.80	14.88	-	-	0	-	-0.13%
2014-10-28	0	14.90	14.82	14.90	14.92	14.92	2,500	37,300	14.920	14.90	14.82	14.90	14.92	14.92	2,500	14.920	0.95%
2014-10-27	0	14.76	14.76	14.84	-	-	0	0	-	14.76	14.76	14.84	-	-	0	-	0.14%
2014-10-24	0	14.74	14.74	14.80	-	-	0	0	-	14.74	14.74	14.80	-	-	0	-	0.27%
2014-10-23	0	14.70	14.70	14.78	-	-	0	0	-	14.70	14.70	14.78	-	-	0	-	0.14%
2014-10-22	0	14.68	14.68	14.76	-	-	0	0	-	14.68	14.68	14.76	-	-	0	-	0.00%
2014-10-21	0	14.68	14.60	14.68	-	-	0	0	-	14.68	14.60	14.68	-	-	0	-	-0.41%
2014-10-20	0	14.74	14.66	14.74	-	-	0	0	-	14.74	14.66	14.74	-	-	0	-	-0.67%
2014-10-17	0	14.84	14.80	14.88	-	-	0	0	-	14.84	14.80	14.88	-	-	0	-	0.00%
2014-10-16	0	14.84	14.76	14.84	-	-	0	0	-	14.84	14.76	14.84	-	-	0	-	-0.27%
2014-10-15	0	14.88	14.80	14.88	-	-	0	0	-	14.88	14.80	14.88	-	-	0	-	-1.33%
2014-10-14	0	15.08	15.04	15.12	14.96	15.08	22,000	330,440	15.020	15.08	15.04	15.12	14.96	15.08	22,000	15.020	-0.13%
2014-10-13	0	15.10	15.10	15.18	14.74	15.02	1,000	14,880	14.880	15.10	15.10	15.18	14.74	15.02	1,000	14.880	0.67%
2014-10-10	0	15.00	14.94	15.02	-	-	0	0	-	15.00	14.94	15.02	-	-	0	-	0.00%
2014-10-09	0	15.00	14.94	15.02	-	-	0	0	-	15.00	14.94	15.02	-	-	0	-	0.00%
2014-10-08	0	15.00	14.92	15.00	-	-	0	0	-	15.00	14.92	15.00	-	-	0	-	-1.19%
2014-10-07	0	15.18	15.10	15.18	15.14	15.24	2,000	30,430	15.215	15.18	15.10	15.18	15.14	15.24	2,000	15.215	-0.39%
2014-10-06	0	15.24	15.24	15.32	-	-	0	0	-	15.24	15.24	15.32	-	-	0	-	0.93%
2014-10-03	0	15.10	15.10	15.18	-	-	0	0	-	15.10	15.10	15.18	-	-	0	-	1.48%
2014-09-30	0	14.88	14.84	14.92	-	-	0	0	-	14.88	14.84	14.92	-	-	0	-	0.00%
2014-09-29	0	14.88	14.80	14.88	-	-	0	0	-	14.88	14.80	14.88	-	-	0	-	-0.93%
2014-09-26	0	15.02	14.96	15.04	-	-	0	0	-	15.02	14.96	15.04	-	-	0	-	0.00%
2014-09-25	0	15.02	14.94	15.02	-	-	0	0	-	15.02	14.94	15.02	-	-	0	-	-0.92%
2014-09-24	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.00%
2014-09-23	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.00%
2014-09-22	0	15.16	15.10	15.18	-	-	0	0	-	15.16	15.10	15.18	-	-	0	-	0.00%
2014-09-19	0	15.16	15.08	15.16	-	-	0	0	-	15.16	15.08	15.16	-	-	0	-	-0.26%
2014-09-18	0	15.20	15.14	15.22	-	-	0	0	-	15.20	15.14	15.22	-	-	0	-	0.00%
2014-09-17	0	15.20	15.12	15.20	15.30	15.40	1,000	15,350	15.350	15.20	15.12	15.20	15.30	15.40	1,000	15.350	0.40%
2014-09-16	0	15.14	15.10	15.18	-	-	0	0	-	15.14	15.10	15.18	-	-	0	-	0.00%
2014-09-15	0	15.14	15.06	15.14	-	-	0	0	-	15.14	15.06	15.14	-	-	0	-	0.00%
2014-09-12	0	15.14	15.14	15.22	-	-	0	0	-	15.14	15.14	15.22	-	-	0	-	0.00%
2014-09-11	0	15.14	15.06	15.14	-	-	0	0	-	15.14	15.06	15.14	-	-	0	-	-0.26%
2014-09-10	0	15.18	15.16	15.24	-	-	0	0	-	15.18	15.16	15.24	-	-	0	-	0.00%
2014-09-08	0	15.18	15.12	15.20	-	-	0	0	-	15.18	15.12	15.20	-	-	0	-	0.00%
2014-09-05	0	15.18	15.10	15.18	-	-	0	0	-	15.18	15.10	15.18	-	-	0	-	0.00%
2014-09-04	0	15.18	15.18	15.26	-	-	0	0	-	15.18	15.18	15.26	-	-	0	-	0.40%
2014-09-03	0	15.12	15.10	15.18	15.08	15.08	500	7,540	15.080	15.12	15.10	15.18	15.08	15.08	500	15.080	2.02%
2014-09-02	0	14.82	14.82	14.90	-	-	0	0	-	14.82	14.82	14.90	-	-	0	-	1.37%
2014-09-01	0	14.62	14.54	14.62	14.90	14.90	15,000	223,500	14.900	14.62	14.54	14.62	14.90	14.90	15,000	14.900	-1.48%
2014-08-29	0	14.84	14.84	14.92	-	-	0	0	-	14.84	14.84	14.92	-	-	0	-	4.07%
2014-08-28	0	14.26	14.26	14.34	14.18	14.22	13,500	191,670	14.198	14.26	14.26	14.34	14.18	14.22	13,500	14.198	-0.97%
2014-08-27	0	14.40	14.34	14.42	-	-	0	0	-	14.40	14.34	14.42	-	-	0	-	-1.91%
2014-08-26	0	14.68	14.60	14.68	-	-	0	0	-	14.68	14.60	14.68	-	-	0	-	-1.74%
2014-08-25	0	14.94	14.86	14.94	-	-	0	0	-	14.94	14.86	14.94	-	-	0	-	-0.93%
2014-08-22	0	15.08	15.00	15.08	-	-	0	0	-	15.08	15.00	15.08	-	-	0	-	-0.53%
2014-08-21	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.93%
2014-08-20	0	15.02	15.02	15.10	-	-	0	0	-	15.02	15.02	15.10	-	-	0	-	0.94%
2014-08-19	0	14.88	14.82	14.88	15.28	15.28	1,500	22,920	15.280	14.88	14.82	14.88	15.28	15.28	1,500	15.280	-2.11%
2014-08-18	0	15.20	15.20	15.28	-	-	0	0	-	15.20	15.20	15.28	-	-	0	-	0.00%
2014-08-15	0	15.20	15.20	15.28	-	-	0	0	-	15.20	15.20	15.28	-	-	0	-	0.26%
2014-08-14	0	15.16	15.08	15.16	-	-	0	0	-	15.16	15.08	15.16	-	-	0	-	0.00%
2014-08-13	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.53%
2014-08-12	0	15.08	15.08	15.16	-	-	0	0	-	15.08	15.08	15.16	-	-	0	-	0.40%
2014-08-11	0	15.02	14.94	15.02	-	-	0	0	-	15.02	14.94	15.02	-	-	0	-	-4.57%
2014-08-08	0	15.74	15.66	15.74	-	-	0	0	-	15.74	15.66	15.74	-	-	0	-	0.00%
2014-08-07	0	15.74	15.66	15.74	-	-	0	0	-	15.74	15.66	15.74	-	-	0	-	-0.51%
2014-08-06	0	15.82	15.74	15.82	15.90	15.90	500	7,950	15.900	15.82	15.74	15.82	15.90	15.90	500	15.900	-0.50%
2014-08-05	0	15.90	15.90	15.98	-	-	0	0	-	15.90	15.90	15.98	-	-	0	-	0.51%
2014-08-04	0	15.82	15.70	15.78	-	-	0	0	-	15.82	15.70	15.78	-	-	0	-	-0.63%
2014-08-01	0	15.92	15.84	15.92	-	-	0	0	-	15.92	15.84	15.92	-	-	0	-	-1.36%
2014-07-31	0	16.14	16.06	16.14	-	-	0	0	-	16.14	16.06	16.14	-	-	0	-	-0.62%
2014-07-30	0	16.24	16.16	16.24	-	-	0	0	-	16.24	16.16	16.24	-	-	0	-	0.00%
2014-07-29	0	16.24	16.18	16.26	-	-	0	0	-	16.24	16.18	16.26	-	-	0	-	0.00%
2014-07-28	0	16.24	16.16	16.24	-	-	0	0	-	16.24	16.16	16.24	-	-	0	-	-0.37%
2014-07-25	0	16.30	16.22	16.30	-	-	0	0	-	16.30	16.22	16.30	-	-	0	-	0.00%
2014-07-24	0	16.30	16.28	16.36	-	-	0	0	-	16.30	16.28	16.36	-	-	0	-	0.00%
2014-07-23	0	16.30	16.30	16.38	-	-	0	0	-	16.30	16.30	16.38	-	-	0	-	0.37%
2014-07-22	0	16.24	16.24	16.32	-	-	0	0	-	16.24	16.24	16.32	-	-	0	-	0.25%
2014-07-21	0	16.20	16.20	16.28	-	-	0	0	-	16.20	16.20	16.28	-	-	0	-	0.37%
2014-07-18	0	16.14	16.14	16.22	16.10	16.10	500	8,050	16.100	16.14	16.14	16.22	16.10	16.10	500	16.100	-0.25%
2014-07-17	0	16.18	16.18	16.26	-	-	0	0	-	16.18	16.18	16.26	-	-	0	-	1.63%
2014-07-16	0	15.92	15.92	16.00	-	-	0	0	-	15.92	15.92	16.00	-	-	0	-	0.13%
2014-07-15	0	15.90	15.90	15.98	-	-	0	0	-	15.90	15.90	15.98	-	-	0	-	0.63%
2014-07-14	0	15.80	15.80	15.88	-	-	0	0	-	15.80	15.80	15.88	-	-	0	-	0.13%
2014-07-11	0	15.78	15.70	15.78	-	-	0	0	-	15.78	15.70	15.78	-	-	0	-	0.00%
2014-07-10	0	15.78	15.70	15.78	-	-	0	0	-	15.78	15.70	15.78	-	-	0	-	-0.38%
2014-07-09	0	15.84	15.78	15.86	-	-	0	0	-	15.84	15.78	15.86	-	-	0	-	0.00%
2014-07-08	0	15.84	15.78	15.88	-	-	0	0	-	15.84	15.78	15.88	-	-	0	-	0.00%
2014-07-07	0	15.84	15.74	15.84	-	-	0	0	-	15.84	15.74	15.84	-	-	0	-	-0.38%
2014-07-04	0	15.90	15.82	15.90	-	-	0	0	-	15.90	15.82	15.90	-	-	0	-	0.00%
2014-07-03	0	15.90	15.90	15.98	-	-	0	0	-	15.90	15.90	15.98	-	-	0	-	0.00%
2014-07-02	0	15.90	15.90	15.98	-	-	0	0	-	15.90	15.90	15.98	-	-	0	-	0.89%
2014-06-30	0	15.76	15.76	15.84	-	-	0	0	-	15.76	15.76	15.84	-	-	0	-	1.03%
2014-06-27	0	15.60	15.60	15.64	-	-	0	0	-	15.60	15.60	15.64	-	-	0	-	0.00%
2014-06-26	0	15.60	15.60	15.66	-	-	0	0	-	15.60	15.60	15.66	-	-	0	-	0.00%
2014-06-25	0	15.60	15.58	15.66	-	-	0	0	-	15.60	15.58	15.66	-	-	0	-	0.00%
2014-06-24	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	1.56%
2014-06-23	0	15.36	15.36	15.44	15.34	15.34	2,000	30,680	15.340	15.36	15.36	15.44	15.34	15.34	2,000	15.340	-1.03%
2014-06-20	0	15.52	15.54	15.62	15.50	15.50	4,500	69,750	15.500	15.52	15.54	15.62	15.50	15.50	4,500	15.500	0.65%
2014-06-19	0	15.42	15.38	15.46	15.42	15.88	4,500	70,310	15.624	15.42	15.38	15.46	15.42	15.88	4,500	15.624	-2.53%
2014-06-18	0	15.82	15.74	15.82	15.86	15.86	500	7,930	15.860	15.82	15.74	15.82	15.86	15.86	500	15.860	-0.88%
2014-06-17	0	15.96	15.88	15.96	-	-	0	0	-	15.96	15.88	15.96	-	-	0	-	-0.37%
2014-06-16	0	16.02	15.98	16.06	16.02	16.02	1,000	16,020	16.020	16.02	15.98	16.06	16.02	16.02	1,000	16.020	0.38%
2014-06-13	0	15.96	15.98	16.06	15.88	15.88	1,000	15,880	15.880	15.96	15.98	16.06	15.88	15.88	1,000	15.880	-0.25%
2014-06-12	0	16.00	15.96	16.04	16.00	16.00	1,500	24,000	16.000	16.00	15.96	16.04	16.00	16.00	1,500	16.000	0.25%
2014-06-11	0	15.96	15.96	16.04	-	-	0	0	-	15.96	15.96	16.04	-	-	0	-	0.88%
2014-06-10	0	15.82	15.74	15.82	15.82	15.82	2,500	39,550	15.820	15.82	15.74	15.82	15.82	15.82	2,500	15.820	-0.38%
2014-06-09	0	15.88	15.86	15.94	-	-	0	0	-	15.88	15.86	15.94	-	-	0	-	0.00%
2014-06-06	0	15.88	15.88	15.96	-	-	0	0	-	15.88	15.88	15.96	-	-	0	-	0.25%
2014-06-05	0	15.84	15.84	15.92	-	-	0	0	-	15.84	15.84	15.92	-	-	0	-	0.00%
2014-06-04	0	15.84	15.78	15.86	15.84	16.00	32,500	519,600	15.988	15.84	15.78	15.86	15.84	16.00	32,500	15.988	-1.49%
2014-06-03	0	16.08	16.00	16.08	16.00	16.08	121,500	1,944,120	16.001	16.08	16.00	16.08	16.00	16.08	121,500	16.001	1.90%
2014-05-30	0	15.78	15.78	15.86	15.78	15.78	500	7,890	15.780	15.78	15.78	15.86	15.78	15.78	500	15.780	1.15%
2014-05-29	0	15.60	15.52	15.60	15.60	15.60	5,000	78,000	15.600	15.60	15.52	15.60	15.60	15.60	5,000	15.600	1.04%
2014-05-28	0	15.44	15.36	15.44	15.54	15.54	1,500	23,310	15.540	15.44	15.36	15.44	15.54	15.54	1,500	15.540	0.00%
2014-05-27	0	15.44	15.44	15.52	-	-	0	0	-	15.44	15.44	15.52	-	-	0	-	0.65%
2014-05-26	0	15.34	15.30	15.38	-	-	0	0	-	15.34	15.30	15.38	-	-	0	-	0.00%
2014-05-23	0	15.34	15.26	15.34	-	-	0	0	-	15.34	15.26	15.34	-	-	0	-	-0.13%
2014-05-22	0	15.36	15.28	15.36	15.36	15.36	500	7,680	15.360	15.36	15.28	15.36	15.36	15.36	500	15.360	0.00%
2014-05-21	0	15.36	15.28	15.36	-	-	0	0	-	15.36	15.28	15.36	-	-	0	-	-0.39%
2014-05-20	0	15.42	15.34	15.42	-	-	0	0	-	15.42	15.34	15.42	-	-	0	-	-0.26%
2014-05-19	0	15.46	15.38	15.46	-	-	0	0	-	15.46	15.38	15.46	-	-	0	-	0.00%
2014-05-16	0	15.46	15.42	15.50	-	-	0	0	-	15.46	15.42	15.50	-	-	0	-	0.00%
2014-05-15	0	15.46	15.46	15.54	-	-	0	0	-	15.46	15.46	15.54	-	-	0	-	0.65%
2014-05-14	0	15.36	15.36	15.44	-	-	0	0	-	15.36	15.36	15.44	-	-	0	-	0.00%
2014-05-13	0	15.36	15.28	15.36	-	-	0	0	-	15.36	15.28	15.36	-	-	0	-	0.00%
2014-05-12	0	15.36	15.28	15.36	-	-	0	0	-	15.36	15.28	15.36	-	-	0	-	-0.26%
2014-05-09	0	15.40	15.40	15.48	-	-	0	0	-	15.40	15.40	15.48	-	-	0	-	0.52%
2014-05-08	0	15.32	15.32	15.40	15.30	15.30	1,500	22,950	15.300	15.32	15.32	15.40	15.30	15.30	1,500	15.300	-0.78%
2014-05-07	0	15.44	15.36	15.44	-	-	0	0	-	15.44	15.36	15.44	-	-	0	-	-0.13%
2014-05-05	0	15.46	15.38	15.46	-	-	0	0	-	15.46	15.38	15.46	-	-	0	-	-0.90%
2014-05-02	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	0.91%
2014-04-30	0	15.46	15.46	15.56	-	-	0	0	-	15.46	15.46	15.56	-	-	0	-	0.39%
2014-04-29	0	15.40	15.32	15.40	15.62	15.62	6,500	101,530	15.620	15.40	15.32	15.40	15.62	15.62	6,500	15.620	-1.16%
2014-04-28	0	15.58	15.56	15.64	-	-	0	0	-	15.58	15.56	15.64	-	-	0	-	0.00%
2014-04-25	0	15.58	15.50	15.58	-	-	0	0	-	15.58	15.50	15.58	-	-	0	-	-0.51%
2014-04-24	0	15.66	15.58	15.66	-	-	0	0	-	15.66	15.58	15.66	-	-	0	-	-0.13%
2014-04-23	0	15.68	15.64	15.72	-	-	0	0	-	15.68	15.64	15.72	-	-	0	-	0.00%
2014-04-22	0	15.68	15.68	15.76	15.68	15.76	31,000	486,120	15.681	15.68	15.68	15.76	15.68	15.76	31,000	15.681	-3.21%
2014-04-17	0	16.20	16.10	16.18	16.20	16.36	38,000	616,800	16.232	16.20	16.10	16.18	16.20	16.36	38,000	16.232	0.87%
2014-04-16	0	16.06	16.06	16.16	-	-	0	0	-	16.06	16.06	16.16	-	-	0	-	1.13%
2014-04-15	0	15.88	15.86	15.94	15.88	15.88	19,500	309,660	15.880	15.88	15.86	15.94	15.88	15.88	19,500	15.880	-1.37%
2014-04-14	0	16.10	16.10	16.18	-	-	0	0	-	16.10	16.10	16.18	-	-	0	-	0.25%
2014-04-11	0	16.06	16.06	16.14	-	-	0	0	-	16.06	16.06	16.14	-	-	0	-	1.26%
2014-04-10	0	15.86	15.86	15.94	-	-	0	0	-	15.86	15.86	15.94	-	-	0	-	1.02%
2014-04-09	0	15.70	15.68	15.78	-	-	0	0	-	15.70	15.68	15.78	-	-	0	-	0.51%
2014-04-08	0	15.62	15.62	15.70	-	-	0	0	-	15.62	15.62	15.70	-	-	0	-	0.13%
2014-04-07	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	0.91%
2014-04-04	0	15.46	15.46	15.54	-	-	0	0	-	15.46	15.46	15.54	-	-	0	-	0.26%
2014-04-03	0	15.42	15.42	15.50	15.30	15.30	500	7,650	15.300	15.42	15.42	15.50	15.30	15.30	500	15.300	1.45%
2014-04-02	0	15.20	15.14	15.22	15.20	15.20	19,500	296,400	15.200	15.20	15.14	15.22	15.20	15.20	19,500	15.200	1.88%
2014-04-01	0	14.92	14.92	15.00	-	-	0	0	-	14.92	14.92	15.00	-	-	0	-	0.81%
2014-03-31	0	14.80	14.74	14.80	-	-	0	0	-	14.80	14.74	14.80	-	-	0	-	0.00%
2014-03-28	0	14.80	14.80	14.88	-	-	0	0	-	14.80	14.80	14.88	-	-	0	-	1.51%
2014-03-27	0	14.58	14.58	14.66	14.50	14.50	500	7,250	14.500	14.58	14.58	14.66	14.50	14.50	500	14.500	1.25%
2014-03-26	0	14.40	14.40	14.48	-	-	0	0	-	14.40	14.40	14.48	-	-	0	-	0.70%
2014-03-25	0	14.30	14.30	14.38	-	-	0	0	-	14.30	14.30	14.38	-	-	0	-	0.42%
2014-03-24	0	14.24	14.20	14.26	14.24	14.24	20,500	291,920	14.240	14.24	14.20	14.26	14.24	14.24	20,500	14.240	-1.79%
2014-03-21	0	14.50	14.48	14.56	14.50	14.50	2,000	29,000	14.500	14.50	14.48	14.56	14.50	14.50	2,000	14.500	-1.49%
2014-03-20	0	14.72	14.64	14.72	-	-	0	0	-	14.72	14.64	14.72	-	-	0	-	-0.27%
2014-03-19	0	14.76	14.76	14.84	-	-	0	0	-	14.76	14.76	14.84	-	-	0	-	0.14%
2014-03-18	0	14.74	14.72	14.80	-	-	0	0	-	14.74	14.72	14.80	-	-	0	-	0.41%
2014-03-17	0	14.68	14.68	14.76	-	-	0	0	-	14.68	14.68	14.76	-	-	0	-	0.69%
2014-03-14	0	14.58	14.58	14.66	14.56	14.56	22,000	320,320	14.560	14.58	14.58	14.66	14.56	14.56	22,000	14.560	-1.35%
2014-03-13	0	14.78	14.72	14.78	-	-	0	0	-	14.78	14.72	14.78	-	-	0	-	0.00%
2014-03-12	0	14.78	14.78	14.86	14.54	14.74	18,000	261,820	14.546	14.78	14.78	14.86	14.54	14.74	18,000	14.546	1.93%
2014-03-11	0	14.50	14.44	14.50	14.40	14.50	21,500	311,650	14.495	14.50	14.44	14.50	14.40	14.50	21,500	14.495	2.84%
2014-03-10	0	14.10	14.10	14.18	-	-	0	0	-	14.10	14.10	14.18	-	-	0	-	1.59%
2014-03-07	0	13.88	13.88	13.96	-	-	0	0	-	13.88	13.88	13.96	-	-	0	-	1.17%
2014-03-06	0	13.72	13.72	13.80	-	-	0	0	-	13.72	13.72	13.80	-	-	0	-	1.93%
2014-03-05	0	13.46	13.44	13.52	-	-	0	0	-	13.46	13.44	13.52	-	-	0	-	0.15%
2014-03-04	0	13.44	13.40	13.48	13.44	13.44	4,000	53,760	13.440	13.44	13.40	13.48	13.44	13.44	4,000	13.440	1.20%
2014-03-03	0	13.28	13.30	13.36	-	-	0	0	-	13.28	13.30	13.36	-	-	0	-	0.76%
2014-02-28	0	13.18	13.18	13.26	-	-	0	0	-	13.18	13.18	13.26	-	-	0	-	0.46%
2014-02-27	0	13.12	13.04	13.12	-	-	0	0	-	13.12	13.04	13.12	-	-	0	-	-0.15%
2014-02-26	0	13.14	13.14	13.20	-	-	0	0	-	13.14	13.14	13.20	-	-	0	-	0.46%
2014-02-25	0	13.08	13.08	13.16	-	-	0	0	-	13.08	13.08	13.16	-	-	0	-	0.00%
2014-02-24	0	13.08	13.08	13.14	-	-	0	0	-	13.08	13.08	13.14	-	-	0	-	0.00%
2014-02-21	0	13.08	13.00	13.08	-	-	0	0	-	13.08	13.00	13.08	-	-	0	-	-1.06%
2014-02-20	0	13.22	13.14	13.20	-	-	0	0	-	13.22	13.14	13.20	-	-	0	-	0.00%
2014-02-19	0	13.22	13.22	13.30	-	-	0	0	-	13.22	13.22	13.30	-	-	0	-	0.00%
2014-02-18	0	13.22	13.16	13.22	13.30	13.30	1,000	13,300	13.300	13.22	13.16	13.22	13.30	13.30	1,000	13.300	-0.60%
2014-02-17	0	13.30	13.24	13.30	-	-	0	0	-	13.30	13.24	13.30	-	-	0	-	-1.19%
2014-02-14	0	13.46	13.40	13.46	-	-	0	0	-	13.46	13.40	13.46	-	-	0	-	-0.74%
2014-02-13	0	13.56	13.54	13.62	-	-	0	0	-	13.56	13.54	13.62	-	-	0	-	0.74%
2014-02-12	0	13.46	13.46	13.54	-	-	0	0	-	13.46	13.46	13.54	-	-	0	-	0.90%
2014-02-11	0	13.34	13.26	13.34	-	-	0	0	-	13.34	13.26	13.34	-	-	0	-	-0.30%
2014-02-10	0	13.38	13.30	13.38	13.60	13.60	500	6,800	13.600	13.38	13.30	13.38	13.60	13.60	500	13.600	-1.18%
2014-02-07	0	13.54	13.48	13.54	-	-	0	0	-	13.54	13.48	13.54	-	-	0	-	0.00%
2014-02-06	0	13.54	13.46	13.54	-	-	0	0	-	13.54	13.46	13.54	-	-	0	-	-0.15%
2014-02-05	0	13.56	13.48	13.56	-	-	0	0	-	13.56	13.48	13.56	-	-	0	-	0.00%
2014-02-04	0	13.56	13.48	13.56	13.56	13.56	500	6,780	13.560	13.56	13.48	13.56	13.56	13.56	500	13.560	1.65%
2014-01-30	0	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.30%
2014-01-29	0	13.30	13.30	13.38	13.30	13.30	14,000	186,200	13.300	13.30	13.30	13.38	13.30	13.30	14,000	13.300	-1.77%
2014-01-28	0	13.54	13.46	13.54	-	-	0	0	-	13.54	13.46	13.54	-	-	0	-	-0.29%
2014-01-27	0	13.58	13.52	13.58	-	-	0	0	-	13.58	13.52	13.58	-	-	0	-	-1.45%
2014-01-24	0	13.78	13.72	13.78	-	-	0	0	-	13.78	13.72	13.78	-	-	0	-	-0.14%
2014-01-23	0	13.80	13.80	13.88	13.80	13.80	4,500	62,100	13.800	13.80	13.80	13.88	13.80	13.80	4,500	13.800	-0.29%
2014-01-22	0	13.84	13.80	13.84	13.90	13.90	500	6,950	13.900	13.84	13.80	13.84	13.90	13.90	500	13.900	-0.43%
2014-01-21	0	13.90	13.84	13.92	13.90	13.90	14,000	194,600	13.900	13.90	13.84	13.92	13.90	13.90	14,000	13.900	0.72%
2014-01-20	0	13.80	13.76	13.84	-	-	0	0	-	13.80	13.76	13.84	-	-	0	-	0.00%
2014-01-17	0	13.80	13.80	13.86	-	-	0	0	-	13.80	13.80	13.86	-	-	0	-	0.15%
2014-01-16	0	13.78	13.72	13.78	-	-	0	0	-	13.78	13.72	13.78	-	-	0	-	-0.14%
2014-01-15	0	13.80	13.78	13.84	13.80	13.80	22,000	303,600	13.800	13.80	13.78	13.84	13.80	13.80	22,000	13.800	1.17%
2014-01-14	0	13.64	13.58	13.64	-	-	0	0	-	13.64	13.58	13.64	-	-	0	-	-0.58%
2014-01-13	0	13.72	13.68	13.76	-	-	0	0	-	13.72	13.68	13.76	-	-	0	-	0.00%
2014-01-10	0	13.72	13.68	13.76	-	-	0	0	-	13.72	13.68	13.76	-	-	0	-	0.00%
2014-01-09	0	13.72	13.66	13.74	-	-	0	0	-	13.72	13.66	13.74	-	-	0	-	0.00%
2014-01-08	0	13.72	13.72	13.78	-	-	0	0	-	13.72	13.72	13.78	-	-	0	-	0.44%
2014-01-07	0	13.66	13.58	13.66	-	-	0	0	-	13.66	13.58	13.66	-	-	0	-	-0.15%
2014-01-06	0	13.68	13.64	13.72	-	-	0	0	-	13.68	13.64	13.72	-	-	0	-	0.00%
2014-01-03	0	13.68	13.68	13.76	-	-	0	0	-	13.68	13.68	13.76	-	-	0	-	0.44%
2014-01-02	0	13.62	13.62	13.70	-	-	0	0	-	13.62	13.62	13.70	-	-	0	-	2.25%
2013-12-31	0	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-0.15%
2013-12-30	0	13.34	13.28	13.34	-	-	0	0	-	13.34	13.28	13.34	-	-	0	-	-0.45%
2013-12-27	0	13.40	13.32	13.40	-	-	0	0	-	13.40	13.32	13.40	-	-	0	-	-0.30%
2013-12-24	0	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	1.66%
2013-12-23	0	13.22	13.14	13.22	-	-	0	0	-	13.22	13.14	13.22	-	-	0	-	-0.60%
2013-12-20	0	13.30	13.28	13.36	13.30	13.30	500	6,650	13.300	13.30	13.28	13.36	13.30	13.30	500	13.300	0.15%
2013-12-19	0	13.28	13.20	13.28	13.32	13.32	3,000	39,960	13.320	13.28	13.20	13.28	13.32	13.32	3,000	13.320	0.15%
2013-12-18	0	13.26	13.26	13.32	-	-	0	0	-	13.26	13.26	13.32	-	-	0	-	0.91%
2013-12-17	0	13.14	13.14	13.20	-	-	0	0	-	13.14	13.14	13.20	-	-	0	-	0.00%
2013-12-16	0	13.14	13.14	13.20	-	-	0	0	-	13.14	13.14	13.20	-	-	0	-	0.46%
2013-12-13	0	13.08	13.08	13.16	-	-	0	0	-	13.08	13.08	13.16	-	-	0	-	0.62%
2013-12-12	0	13.00	12.92	13.00	-	-	0	0	-	13.00	12.92	13.00	-	-	0	-	0.00%
2013-12-11	0	13.00	13.02	13.08	-	-	0	0	-	13.00	13.02	13.08	-	-	0	-	0.93%
2013-12-10	0	12.88	12.82	12.90	-	-	0	0	-	12.88	12.82	12.90	-	-	0	-	0.00%
2013-12-09	0	12.88	12.86	12.94	12.88	12.88	2,500	32,200	12.880	12.88	12.86	12.94	12.88	12.88	2,500	12.880	0.62%
2013-12-06	0	12.80	12.80	12.88	-	-	0	0	-	12.80	12.80	12.88	-	-	0	-	1.59%
2013-12-05	0	12.60	12.60	12.68	-	-	0	0	-	12.60	12.60	12.68	-	-	0	-	0.16%
2013-12-04	0	12.58	12.50	12.58	-	-	0	0	-	12.58	12.50	12.58	-	-	0	-	-0.16%
2013-12-03	0	12.60	12.56	12.64	12.60	12.60	3,000	37,800	12.600	12.60	12.56	12.64	12.60	12.60	3,000	12.600	0.64%
2013-12-02	0	12.52	12.52	12.60	12.52	12.52	500	6,260	12.520	12.52	12.52	12.60	12.52	12.52	500	12.520	0.48%
2013-11-29	0	12.46	12.46	12.52	-	-	0	0	-	12.46	12.46	12.52	-	-	0	-	0.16%
2013-11-28	0	12.44	12.44	12.52	-	-	0	0	-	12.44	12.44	12.52	-	-	0	-	1.14%
2013-11-27	0	12.30	12.22	12.30	-	-	0	0	-	12.30	12.22	12.30	-	-	0	-	-1.44%
2013-11-26	0	12.48	12.40	12.48	-	-	0	0	-	12.48	12.40	12.48	-	-	0	-	0.00%
2013-11-25	0	12.48	12.48	12.56	-	-	0	0	-	12.48	12.48	12.56	-	-	0	-	0.16%
2013-11-22	0	12.46	12.40	12.46	-	-	0	0	-	12.46	12.40	12.46	-	-	0	-	-0.32%
2013-11-21	0	12.50	12.42	12.50	-	-	0	0	-	12.50	12.42	12.50	-	-	0	-	-0.64%
2013-11-20	0	12.58	12.50	12.58	12.58	12.58	500	6,290	12.580	12.58	12.50	12.58	12.58	12.58	500	12.580	1.13%
2013-11-19	0	12.44	12.44	12.52	-	-	0	0	-	12.44	12.44	12.52	-	-	0	-	0.48%
2013-11-18	0	12.38	12.38	12.46	-	-	0	0	-	12.38	12.38	12.46	-	-	0	-	0.32%
2013-11-15	0	12.34	12.34	12.42	12.30	12.30	1,000	12,300	12.300	12.34	12.34	12.42	12.30	12.30	1,000	12.300	-0.16%
2013-11-14	0	12.36	12.36	12.42	-	-	0	0	-	12.36	12.36	12.42	-	-	0	-	0.32%
2013-11-13	0	12.32	12.26	12.32	-	-	0	0	-	12.32	12.26	12.32	-	-	0	-	-1.12%
2013-11-12	0	12.46	12.44	12.50	-	-	0	0	-	12.46	12.44	12.50	-	-	0	-	0.00%
2013-11-11	0	12.46	12.46	12.52	-	-	0	0	-	12.46	12.46	12.52	-	-	0	-	0.48%
2013-11-08	0	12.40	12.34	12.40	-	-	0	0	-	12.40	12.34	12.40	-	-	0	-	-0.16%
2013-11-07	0	12.42	12.40	12.48	-	-	0	0	-	12.42	12.40	12.48	-	-	0	-	0.81%
2013-11-06	0	12.32	12.32	12.38	-	-	0	0	-	12.32	12.32	12.38	-	-	0	-	1.82%
2013-11-05	0	12.10	12.04	12.10	-	-	0	0	-	12.10	12.04	12.10	-	-	0	-	-1.63%
2013-11-04	0	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2013-11-01	0	12.30	12.32	12.38	-	-	0	0	-	12.30	12.32	12.38	-	-	0	-	1.99%
2013-10-31	0	12.06	12.06	12.14	11.92	11.92	2,500	29,800	11.920	12.06	12.06	12.14	11.92	11.92	2,500	11.920	1.52%
2013-10-30	0	11.88	11.84	11.92	11.88	11.88	2,500	29,700	11.880	11.88	11.84	11.92	11.88	11.88	2,500	11.880	-0.50%
2013-10-29	0	11.94	11.90	11.96	-	-	0	0	-	11.94	11.90	11.96	-	-	0	-	0.00%
2013-10-28	0	11.94	11.86	11.94	-	-	0	0	-	11.94	11.86	11.94	-	-	0	-	-0.50%
2013-10-25	0	12.00	12.00	12.06	11.40	11.84	2,000	23,240	11.620	12.00	12.00	12.06	11.40	11.84	2,000	11.620	0.33%
2013-10-24	0	11.96	11.90	11.96	11.98	11.98	1,000	11,980	11.980	11.96	11.90	11.96	11.98	11.98	1,000	11.980	0.67%
2013-10-23	0	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	1.71%
2013-10-22	0	11.68	11.68	11.76	-	-	0	0	-	11.68	11.68	11.76	-	-	0	-	2.28%
2013-10-21	0	11.42	11.36	11.42	11.44	11.44	15,000	171,600	11.440	11.42	11.36	11.42	11.44	11.44	15,000	11.440	-0.87%
2013-10-18	0	11.52	11.50	11.58	-	-	0	0	-	11.52	11.50	11.58	-	-	0	-	0.00%
2013-10-17	0	11.52	11.46	11.54	-	-	0	0	-	11.52	11.46	11.54	-	-	0	-	0.00%
2013-10-16	0	11.52	11.46	11.52	-	-	0	0	-	11.52	11.46	11.52	-	-	0	-	-0.17%
2013-10-15	0	11.54	11.48	11.54	-	-	0	0	-	11.54	11.48	11.54	-	-	0	-	0.00%
2013-10-11	0	11.54	11.54	11.62	-	-	0	0	-	11.54	11.54	11.62	-	-	0	-	0.00%
2013-10-10	0	11.54	11.48	11.54	-	-	0	0	-	11.54	11.48	11.54	-	-	0	-	-1.03%
2013-10-09	0	11.66	11.60	11.66	-	-	0	0	-	11.66	11.60	11.66	-	-	0	-	-0.17%
2013-10-08	0	11.68	11.62	11.70	-	-	0	0	-	11.68	11.62	11.70	-	-	0	-	0.00%
2013-10-07	0	11.68	11.62	11.68	-	-	0	0	-	11.68	11.62	11.68	-	-	0	-	-1.35%
2013-10-04	0	11.84	11.80	11.86	-	-	0	0	-	11.84	11.80	11.86	-	-	0	-	0.00%
2013-10-03	0	11.84	11.78	11.84	-	-	0	0	-	11.84	11.78	11.84	-	-	0	-	0.00%
2013-10-02	0	11.84	11.80	11.86	-	-	0	0	-	11.84	11.80	11.86	-	-	0	-	0.00%
2013-09-30	0	11.84	11.76	11.84	-	-	0	0	-	11.84	11.76	11.84	-	-	0	-	-3.11%
2013-09-27	0	12.22	12.18	12.26	-	-	0	0	-	12.22	12.18	12.26	-	-	0	-	0.00%
2013-09-26	0	12.22	12.16	12.22	-	-	0	0	-	12.22	12.16	12.22	-	-	0	-	0.00%
2013-09-25	0	12.22	12.14	12.22	-	-	0	0	-	12.22	12.14	12.22	-	-	0	-	-1.61%
2013-09-24	0	12.42	12.36	12.42	-	-	0	0	-	12.42	12.36	12.42	-	-	0	-	-1.11%
2013-09-23	0	12.56	12.56	12.64	-	-	0	0	-	12.56	12.56	12.64	-	-	0	-	1.13%
2013-09-19	0	12.42	12.42	12.54	12.32	12.32	16,000	197,120	12.320	12.42	12.42	12.54	12.32	12.32	16,000	12.320	0.49%
2013-09-18	0	12.36	12.28	12.34	-	-	0	0	-	12.36	12.28	12.34	-	-	0	-	-1.12%
2013-09-17	0	12.50	12.48	12.54	12.50	12.50	1,500	18,750	12.500	12.50	12.48	12.54	12.50	12.50	1,500	12.500	0.97%
2013-09-16	0	12.38	12.32	12.38	-	-	0	0	-	12.38	12.32	12.38	-	-	0	-	-0.64%
2013-09-13	0	12.46	12.44	12.50	-	-	0	0	-	12.46	12.44	12.50	-	-	0	-	0.00%
2013-09-12	0	12.46	12.46	12.52	-	-	0	0	-	12.46	12.46	12.52	-	-	0	-	0.65%
2013-09-11	0	12.38	12.36	12.42	-	-	0	0	-	12.38	12.36	12.42	-	-	0	-	0.00%
2013-09-10	0	12.38	12.32	12.38	-	-	0	0	-	12.38	12.32	12.38	-	-	0	-	-0.48%
2013-09-09	0	12.44	12.38	12.44	12.44	12.44	16,000	199,040	12.440	12.44	12.38	12.44	12.44	12.44	16,000	12.440	1.47%
2013-09-06	0	12.26	12.26	12.32	-	-	0	0	-	12.26	12.26	12.32	-	-	0	-	1.66%
2013-09-05	0	12.06	12.06	12.12	-	-	0	0	-	12.06	12.06	12.12	-	-	0	-	1.69%
2013-09-04	0	11.86	11.80	11.86	-	-	0	0	-	11.86	11.80	11.86	-	-	0	-	-0.67%
2013-09-03	0	11.94	11.94	12.00	-	-	0	0	-	11.94	11.94	12.00	-	-	0	-	0.51%
2013-09-02	0	11.88	11.82	11.88	-	-	0	0	-	11.88	11.82	11.88	-	-	0	-	-1.33%
2013-08-30	0	12.04	11.98	12.04	-	-	0	0	-	12.04	11.98	12.04	-	-	0	-	0.00%
2013-08-29	0	12.04	12.06	12.10	-	-	0	0	-	12.04	12.06	12.10	-	-	0	-	0.50%
2013-08-28	0	11.98	11.90	11.96	12.10	12.10	500	6,050	12.100	11.98	11.90	11.96	12.10	12.10	500	12.100	-3.54%
2013-08-27	0	12.42	12.36	12.42	-	-	0	0	-	12.42	12.36	12.42	-	-	0	-	-0.16%
2013-08-26	0	12.44	12.44	12.50	-	-	0	0	-	12.44	12.44	12.50	-	-	0	-	0.97%
2013-08-23	0	12.32	12.26	12.32	-	-	0	0	-	12.32	12.26	12.32	-	-	0	-	-0.65%
2013-08-22	0	12.40	12.34	12.40	-	-	0	0	-	12.40	12.34	12.40	-	-	0	-	-2.05%
2013-08-21	0	12.66	12.60	12.66	-	-	0	0	-	12.66	12.60	12.66	-	-	0	-	-2.16%
2013-08-20	0	12.94	12.94	13.00	-	-	0	0	-	12.94	12.94	13.00	-	-	0	-	0.00%
2013-08-19	0	12.94	12.88	12.94	-	-	0	0	-	12.94	12.88	12.94	-	-	0	-	-0.46%
2013-08-16	0	13.00	13.00	13.06	-	-	0	0	-	13.00	13.00	13.06	-	-	0	-	0.93%
2013-08-15	0	12.88	12.90	12.96	12.86	12.86	1,000	12,860	12.860	12.88	12.90	12.96	12.86	12.86	1,000	12.860	0.62%
2013-08-13	0	12.80	12.80	12.86	-	-	0	0	-	12.80	12.80	12.86	-	-	0	-	0.00%
2013-08-12	0	12.80	12.74	12.80	12.80	12.80	1,000	12,800	12.800	12.80	12.74	12.80	12.80	12.80	1,000	12.800	0.31%
2013-08-09	0	12.76	12.76	12.82	-	-	0	0	-	12.76	12.76	12.82	-	-	0	-	0.31%
2013-08-08	0	12.72	12.72	12.78	-	-	0	0	-	12.72	12.72	12.78	-	-	0	-	0.63%
2013-08-07	0	12.64	12.64	12.70	-	-	0	0	-	12.64	12.64	12.70	-	-	0	-	0.80%
2013-08-06	0	12.54	12.46	12.52	-	-	0	0	-	12.54	12.46	12.52	-	-	0	-	2.12%
2013-08-05	0	12.28	12.24	12.30	-	-	0	0	-	12.28	12.24	12.30	-	-	0	-	-3.61%
2013-08-02	0	12.74	12.74	12.80	-	-	0	0	-	12.74	12.74	12.80	-	-	0	-	0.31%
2013-08-01	0	12.70	12.64	12.70	-	-	0	0	-	12.70	12.64	12.70	-	-	0	-	-1.09%
2013-07-31	0	12.84	12.78	12.84	-	-	0	0	-	12.84	12.78	12.84	-	-	0	-	0.00%
2013-07-30	0	12.84	12.84	12.90	12.82	12.82	15,000	192,300	12.820	12.84	12.84	12.90	12.82	12.82	15,000	12.820	-0.77%
2013-07-29	0	12.94	12.90	12.94	-	-	0	0	-	12.94	12.90	12.94	-	-	0	-	-0.31%
2013-07-26	0	12.98	12.94	12.98	-	-	0	0	-	12.98	12.94	12.98	-	-	0	-	-1.52%
2013-07-25	0	13.18	13.12	13.16	-	-	0	0	-	13.18	13.12	13.16	-	-	0	-	-0.90%
2013-07-24	0	13.30	13.30	13.36	-	-	0	0	-	13.30	13.30	13.36	-	-	0	-	0.30%
2013-07-23	0	13.26	13.20	13.26	-	-	0	0	-	13.26	13.20	13.26	-	-	0	-	0.00%
2013-07-22	0	13.26	13.26	13.32	-	-	0	0	-	13.26	13.26	13.32	-	-	0	-	1.38%
2013-07-19	0	13.08	13.08	13.14	-	-	0	0	-	13.08	13.08	13.14	-	-	0	-	0.93%
2013-07-18	0	12.96	12.90	12.96	-	-	0	0	-	12.96	12.90	12.96	-	-	0	-	0.00%
2013-07-17	0	12.96	12.90	12.96	-	-	0	0	-	12.96	12.90	12.96	-	-	0	-	-0.77%
2013-07-16	0	13.06	13.00	13.06	13.08	13.08	500	6,540	13.080	13.06	13.00	13.06	13.08	13.08	500	13.080	-0.31%
2013-07-15	0	13.10	13.04	13.10	13.12	13.12	15,000	196,800	13.120	13.10	13.04	13.10	13.12	13.12	15,000	13.120	1.24%
2013-07-12	0	12.94	12.94	13.00	-	-	0	0	-	12.94	12.94	13.00	-	-	0	-	0.47%
2013-07-11	0	12.88	12.82	12.88	-	-	0	0	-	12.88	12.82	12.88	-	-	0	-	-0.77%
2013-07-10	0	12.98	12.98	13.04	-	-	0	0	-	12.98	12.98	13.04	-	-	0	-	1.41%
2013-07-09	0	12.80	12.80	12.86	-	-	0	0	-	12.80	12.80	12.86	-	-	0	-	2.07%
2013-07-08	0	12.54	12.54	12.60	-	-	0	0	-	12.54	12.54	12.60	-	-	0	-	0.00%
2013-07-05	0	12.54	12.54	12.60	-	-	0	0	-	12.54	12.54	12.60	-	-	0	-	0.32%
2013-07-04	0	12.50	12.50	12.54	-	-	0	0	-	12.50	12.50	12.54	-	-	0	-	1.13%
2013-07-03	0	12.36	12.32	12.38	12.28	12.36	2,500	30,820	12.328	12.36	12.32	12.38	12.28	12.36	2,500	12.328	0.82%
2013-07-02	0	12.26	12.26	12.32	-	-	0	0	-	12.26	12.26	12.32	-	-	0	-	3.72%
2013-06-28	0	11.82	11.76	11.82	-	-	0	0	-	11.82	11.76	11.82	-	-	0	-	-0.51%
2013-06-27	0	11.88	11.82	11.88	-	-	0	0	-	11.88	11.82	11.88	-	-	0	-	-1.33%
2013-06-26	0	12.04	11.98	12.04	-	-	0	0	-	12.04	11.98	12.04	-	-	0	-	0.00%
2013-06-25	0	12.04	12.02	12.08	11.94	11.94	1,000	11,940	11.940	12.04	12.02	12.08	11.94	11.94	1,000	11.940	0.33%
2013-06-24	0	12.00	11.96	12.02	12.30	12.30	1,000	12,300	12.300	12.00	11.96	12.02	12.30	12.30	1,000	12.300	-3.54%
2013-06-21	0	12.44	12.38	12.44	-	-	0	0	-	12.44	12.38	12.44	-	-	0	-	-1.58%
2013-06-20	0	12.64	12.64	12.70	-	-	0	0	-	12.64	12.64	12.70	-	-	0	-	0.16%
2013-06-19	0	12.62	12.62	12.68	12.56	12.56	2,000	25,120	12.560	12.62	12.62	12.68	12.56	12.56	2,000	12.560	0.00%
2013-06-18	0	12.62	12.56	12.62	-	-	0	0	-	12.62	12.56	12.62	-	-	0	-	-1.87%
2013-06-17	0	12.86	12.80	12.86	-	-	0	0	-	12.86	12.80	12.86	-	-	0	-	-1.68%
2013-06-14	0	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-1.21%
2013-06-13	0	13.24	13.24	13.30	-	-	0	0	-	13.24	13.24	13.30	-	-	0	-	3.12%
2013-06-11	0	12.84	12.78	12.84	-	-	0	0	-	12.84	12.78	12.84	-	-	0	-	-0.47%
2013-06-10	0	12.90	12.84	12.88	-	-	0	0	-	12.90	12.84	12.88	-	-	0	-	-0.77%
2013-06-07	0	13.00	13.00	13.02	-	-	0	0	-	13.00	13.00	13.02	-	-	0	-	1.40%
2013-06-06	0	12.82	12.84	12.90	12.52	12.78	10,000	125,600	12.560	12.82	12.84	12.90	12.52	12.78	10,000	12.560	0.94%
2013-06-05	0	12.70	12.70	12.76	12.68	12.84	32,500	412,350	12.688	12.70	12.70	12.76	12.68	12.84	32,500	12.688	0.00%
2013-06-04	0	12.70	12.70	12.76	-	-	0	0	-	12.70	12.70	12.76	-	-	0	-	1.44%
2013-06-03	0	12.52	12.52	12.58	-	-	0	0	-	12.52	12.52	12.58	-	-	0	-	1.13%
2013-05-31	0	12.38	12.34	12.40	-	-	0	0	-	12.38	12.34	12.40	-	-	0	-	0.00%
2013-05-30	0	12.38	12.34	12.40	12.38	12.38	8,000	99,040	12.380	12.38	12.34	12.40	12.38	12.38	8,000	12.380	0.49%
2013-05-29	0	12.32	12.32	12.38	-	-	0	0	-	12.32	12.32	12.38	-	-	0	-	1.15%
2013-05-28	0	12.18	12.18	12.24	12.08	12.08	2,000	24,160	12.080	12.18	12.18	12.24	12.08	12.08	2,000	12.080	1.50%
2013-05-27	0	12.00	12.00	12.04	11.96	12.36	1,000	12,160	12.160	12.00	12.00	12.04	11.96	12.36	1,000	12.160	-1.32%
2013-05-24	0	12.16	12.10	12.16	12.28	12.28	1,000	12,280	12.280	12.16	12.10	12.16	12.28	12.28	1,000	12.280	-0.49%
2013-05-23	0	12.22	12.20	12.26	12.16	12.30	53,000	645,630	12.182	12.22	12.20	12.26	12.16	12.30	53,000	12.182	0.33%
2013-05-22	0	12.18	12.18	12.24	-	-	0	0	-	12.18	12.18	12.24	-	-	0	-	0.50%
2013-05-21	0	12.12	12.12	12.18	-	-	0	0	-	12.12	12.12	12.18	-	-	0	-	2.36%
2013-05-20	0	11.84	11.84	11.90	11.84	11.84	1,000	11,840	11.840	11.84	11.84	11.90	11.84	11.84	1,000	11.840	0.68%
2013-05-16	0	11.76	11.76	11.82	-	-	0	0	-	11.76	11.76	11.82	-	-	0	-	0.17%
2013-05-15	0	11.74	11.70	11.74	11.76	11.78	1,000	11,770	11.770	11.74	11.70	11.74	11.76	11.78	1,000	11.770	-0.34%
2013-05-14	0	11.78	11.74	11.80	11.78	11.78	30,000	353,400	11.780	11.78	11.74	11.80	11.78	11.78	30,000	11.780	1.73%
2013-05-13	0	11.58	11.52	11.58	11.60	11.62	1,000	11,610	11.610	11.58	11.52	11.58	11.60	11.62	1,000	11.610	1.94%
2013-05-10	0	11.36	11.36	11.40	-	-	0	0	-	11.36	11.36	11.40	-	-	0	-	0.89%
2013-05-09	0	11.26	11.22	11.26	11.26	11.26	8,000	90,080	11.260	11.26	11.22	11.26	11.26	11.26	8,000	11.260	2.18%
2013-05-08	0	11.02	11.00	11.06	-	-	0	0	-	11.02	11.00	11.06	-	-	0	-	1.10%
2013-05-07	0	10.90	10.88	10.94	-	-	0	0	-	10.90	10.88	10.94	-	-	0	-	0.00%
2013-05-06	0	10.90	10.90	10.94	-	-	0	0	-	10.90	10.90	10.94	-	-	0	-	0.00%
2013-05-03	0	10.90	10.90	10.94	-	-	0	0	-	10.90	10.90	10.94	-	-	0	-	0.74%
2013-05-02	0	10.82	10.82	10.88	-	-	0	0	-	10.82	10.82	10.88	-	-	0	-	0.37%
2013-04-30	0	10.78	10.78	10.82	-	-	0	0	-	10.78	10.78	10.82	-	-	0	-	0.19%
2013-04-29	0	10.76	10.70	10.76	-	-	0	0	-	10.76	10.70	10.76	-	-	0	-	0.00%
2013-04-26	0	10.76	10.76	10.82	-	-	0	0	-	10.76	10.76	10.82	-	-	0	-	0.00%
2013-04-25	0	10.76	10.76	10.80	-	-	0	0	-	10.76	10.76	10.80	-	-	0	-	0.37%
2013-04-24	0	10.72	10.66	10.72	-	-	0	0	-	10.72	10.66	10.72	-	-	0	-	-0.37%
2013-04-23	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2013-04-22	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-0.55%
2013-04-19	0	10.82	10.82	10.88	-	-	0	0	-	10.82	10.82	10.88	-	-	0	-	0.37%
2013-04-18	0	10.78	10.72	10.78	10.78	10.78	500	5,390	10.780	10.78	10.72	10.78	10.78	10.78	500	10.780	1.32%
2013-04-17	0	10.64	10.60	10.64	-	-	0	0	-	10.64	10.60	10.64	-	-	0	-	-0.93%
2013-04-16	0	10.74	10.68	10.74	-	-	0	0	-	10.74	10.68	10.74	-	-	0	-	-0.92%
2013-04-15	0	10.84	10.80	10.84	-	-	0	0	-	10.84	10.80	10.84	-	-	0	-	0.00%
2013-04-12	0	10.84	10.80	10.86	-	-	0	0	-	10.84	10.80	10.86	-	-	0	-	-0.18%
2013-04-11	0	10.86	-	-	10.86	10.86	500	5,430	10.860	10.86	-	-	10.86	10.86	500	10.860

---

Webb-site Database - Powered By Linux Group

Back to top

---